Counsel U.S. Growth Series I
October 31, 2024
The fund seeks to provide long-term capital growth and to provide a reasonable rate of return by investing primarily in U.S. equity securities. The funds approach to investment selection is growth driven. The fund may also invest in U.S. fixed-income securities and equity and fixed-income securities of issuers anywhere in the world depending upon prevailing market conditions.
Is this portfolio right for you?
- Designed to provide potential long-term capital growth.
- Provides exposure to U.S. markets primarily through a concentrated portfolio of between 20 and 30 U.S. large- cap stocks.
- 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 I | 2.6 | 6.6 | 19.8 | 57.3 | 14.2 | 22.1 | 17.5 | 17.9 |
Performance (%) calendar year returns
| Period | 2014 | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series I | 21.1 | 21.5 | -7.9 | 27.9 | 3.8 | 28.4 | 45.9 | 21.5 | -29.0 | 41.7 | 43.2 |
Historical performance (%) Current value of $10,000
Period:
For the period 12/31/2008 through 10/31/2024 with $10,000 investment, The value of the investment would be $135,121
How the fund is invested2 as at Aug 31, 2024
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| US Equity | 87.7 |
| International Equity | 8.8 |
| Cash and Equivalents | 3.5 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| United States | 90.8 |
| Taiwan | 4.5 |
| Netherlands | 4.3 |
| Canada | 0.5 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Technology | 53.0 |
| Consumer Services | 17.8 |
| Healthcare | 6.2 |
| Financial Services | 5.7 |
| Industrial Goods | 4.2 |
| Cash and Cash Equivalent | 3.5 |
| Real Estate | 3.2 |
| Consumer Goods | 2.9 |
| Other | 3.6 |
Top holdings
| Top equity holdings | (%) of NAV |
|---|---|
| Apple Inc | 9.7 |
| Microsoft Corp | 9.3 |
| Meta Platforms Inc Cl A | 8.2 |
| NVIDIA Corp | 7.6 |
| Amazon.com Inc | 6.4 |
| Eli Lilly and Co | 4.9 |
| Costco Wholesale Corp | 4.6 |
| Taiwan Semiconductor Manufactrg Co Ltd - ADR | 4.5 |
| ASML Holding NV - ADR | 4.3 |
| General Electric Co | 4.2 |
Why Invest with Counsel Portfolios
Our Portfolio Management team builds and maintains our portfolios based on in-depth analysis to align to a broad range of investor risk profiles. We take an unbiased approach when choosing our money managers by incorporating a proprietary and disciplined methodology for researching and selecting independent asset managers from across the globe. Each manager is monitored and held accountable to their mandate to help ensure our investors have the best chance at achieving their financial goals.
Performance chart
Period:
Chart Type:
* Must be between 1 and 50
Summary
For the period 12/31/2008 through 10/31/2024 with $10,000 investment
Total returns performance
1,251.21%
Last price
$80.09 CAD
as of market close 10/31/2024
Value of $10,000 investment
$135,121.39 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 11/20/2024 | 85.16 | - | - | - | - |
| 11/19/2024 | 85.10 | - | - | - | - |
| 11/18/2024 | 84.31 | - | - | - | - |
| 11/15/2024 | 84.22 | - | - | - | - |
| 11/14/2024 | 85.76 | - | - | - | - |
| 11/13/2024 | 85.89 | - | - | - | - |
| 11/12/2024 | 85.53 | - | - | - | - |
| 11/11/2024 | 85.87 | - | - | - | - |
| 11/08/2024 | 85.77 | - | - | - | - |
| 11/07/2024 | 84.91 | - | - | - | - |
| 11/06/2024 | 83.89 | - | - | - | - |
| 11/05/2024 | 81.22 | - | - | - | - |
| 11/04/2024 | 80.18 | - | - | - | - |
| 11/01/2024 | 80.93 | - | - | - | - |
| 10/31/2024 | 80.09 | - | - | - | - |
| 10/30/2024 | 81.99 | - | - | - | - |
| 10/29/2024 | 82.80 | - | - | - | - |
| 10/28/2024 | 81.90 | - | - | - | - |
| 10/25/2024 | 82.11 | - | - | - | - |
| 10/24/2024 | 81.54 | - | - | - | - |
| 10/23/2024 | 80.51 | - | - | - | - |
| 10/22/2024 | 81.36 | - | - | - | - |
| 10/21/2024 | 81.69 | - | - | - | - |
| 10/18/2024 | 81.32 | - | - | - | - |
| 10/17/2024 | 80.65 | - | - | - | - |
| 10/16/2024 | 79.96 | - | - | - | - |
| 10/15/2024 | 80.26 | - | - | - | - |
| 10/11/2024 | 80.71 | - | - | - | - |
| 10/10/2024 | 80.31 | - | - | - | - |
| 10/09/2024 | 80.31 | - | - | - | - |
| 10/08/2024 | 79.37 | - | - | - | - |
| 10/07/2024 | 77.99 | - | - | - | - |
| 10/04/2024 | 78.50 | - | - | - | - |
| 10/03/2024 | 77.44 | - | - | - | - |
| 10/02/2024 | 77.02 | - | - | - | - |
| 10/01/2024 | 76.95 | - | - | - | - |
| 09/30/2024 | 78.04 | - | - | - | - |
| 09/27/2024 | 77.69 | - | - | - | - |
| 09/26/2024 | 77.99 | - | - | - | - |
| 09/25/2024 | 78.05 | - | - | - | - |
| 09/24/2024 | 77.69 | - | - | - | - |
| 09/23/2024 | 77.73 | - | - | - | - |
| 09/20/2024 | 77.64 | - | - | - | - |
| 09/19/2024 | 77.92 | - | - | - | - |
| 09/18/2024 | 76.21 | - | - | - | - |
| 09/17/2024 | 76.40 | - | - | - | - |
| 09/16/2024 | 76.16 | - | - | - | - |
| 09/13/2024 | 76.28 | - | - | - | - |
| 09/12/2024 | 75.72 | - | - | - | - |
| 09/11/2024 | 74.69 | - | - | - | - |
| 09/10/2024 | 73.19 | - | - | - | - |
| 09/09/2024 | 72.68 | - | - | - | - |
| 09/06/2024 | 71.68 | - | - | - | - |
| 09/05/2024 | 73.01 | - | - | - | - |
| 09/04/2024 | 72.95 | - | - | - | - |
| 09/03/2024 | 73.27 | - | - | - | - |
| 08/30/2024 | 75.38 | - | - | - | - |
| 08/29/2024 | 74.47 | - | - | - | - |
| 08/28/2024 | 74.37 | - | - | - | - |
| 08/27/2024 | 74.92 | - | - | - | - |
| 08/26/2024 | 74.89 | - | - | - | - |
| 08/23/2024 | 75.59 | - | - | - | - |
| 08/22/2024 | 75.48 | - | - | - | - |
| 08/21/2024 | 76.54 | - | - | - | - |
| 08/20/2024 | 76.12 | - | - | - | - |
| 08/19/2024 | 76.30 | - | - | - | - |
| 08/16/2024 | 75.74 | - | - | - | - |
| 08/15/2024 | 76.17 | - | - | - | - |
| 08/14/2024 | 74.42 | - | - | - | - |
| 08/13/2024 | 74.19 | - | - | - | - |
| 08/12/2024 | 73.11 | - | - | - | - |
| 08/09/2024 | 72.91 | - | - | - | - |
| 08/08/2024 | 72.14 | - | - | - | - |
| 08/07/2024 | 69.92 | - | - | - | - |
| 08/06/2024 | 70.70 | - | - | - | - |
| 08/02/2024 | 72.14 | - | - | - | - |
| 08/01/2024 | 74.38 | - | - | - | - |
| 07/31/2024 | 75.13 | - | - | - | - |
| 07/30/2024 | 73.10 | - | - | - | - |
| 07/29/2024 | 74.09 | - | - | - | - |
| 07/26/2024 | 73.93 | - | - | - | - |
| 07/25/2024 | 72.94 | - | - | - | - |
| 07/24/2024 | 73.58 | - | - | - | - |
| 07/23/2024 | 76.68 | - | - | - | - |
| 07/22/2024 | 76.25 | - | - | - | - |
| 07/19/2024 | 74.74 | - | - | - | - |
| 07/18/2024 | 75.12 | - | - | - | - |
| 07/17/2024 | 75.57 | - | - | - | - |
| 07/16/2024 | 78.58 | - | - | - | - |
| 07/15/2024 | 78.47 | - | - | - | - |
| 07/12/2024 | 78.23 | - | - | - | - |
| 07/11/2024 | 77.91 | - | - | - | - |
| 07/10/2024 | 79.85 | - | - | - | - |
| 07/09/2024 | 78.80 | - | - | - | - |
| 07/08/2024 | 78.92 | - | - | - | - |
| 07/05/2024 | 79.12 | - | - | - | - |
| 07/04/2024 | 77.87 | - | - | - | - |
| 07/03/2024 | 78.00 | - | - | - | - |
| 07/02/2024 | 77.48 | - | - | - | - |
| 06/28/2024 | 76.20 | - | - | - | - |
| 06/27/2024 | 76.98 | - | - | - | - |
| 06/26/2024 | 77.06 | - | - | - | - |
| 06/25/2024 | 76.33 | - | - | - | - |
| 06/24/2024 | 75.08 | - | - | - | - |
| 06/21/2024 | 76.21 | - | - | - | - |
| 06/20/2024 | 76.49 | - | - | - | - |
| 06/19/2024 | 77.57 | - | - | - | - |
| 06/18/2024 | 77.62 | - | - | - | - |
| 06/17/2024 | 77.29 | - | - | - | - |
| 06/14/2024 | 76.36 | - | - | - | - |
| 06/13/2024 | 76.36 | - | - | - | - |
| 06/12/2024 | 76.08 | - | - | - | - |
| 06/11/2024 | 74.95 | - | - | - | - |
| 06/10/2024 | 74.55 | - | - | - | - |
| 06/07/2024 | 73.99 | - | - | - | - |
| 06/06/2024 | 73.67 | - | - | - | - |
| 06/05/2024 | 73.80 | - | - | - | - |
| 06/04/2024 | 71.82 | - | - | - | - |
| 06/03/2024 | 71.59 | - | - | - | - |
| 05/31/2024 | 71.06 | - | - | - | - |
| 05/30/2024 | 71.45 | - | - | - | - |
| 05/29/2024 | 72.64 | - | - | - | - |
| 05/28/2024 | 72.80 | - | - | - | - |
| 05/27/2024 | 72.12 | - | - | - | - |
| 05/24/2024 | 72.30 | - | - | - | - |
| 05/23/2024 | 71.63 | - | - | - | - |
| 05/22/2024 | 71.09 | - | - | - | - |
| 05/21/2024 | 71.20 | - | - | - | - |
| 05/17/2024 | 70.45 | - | - | - | - |
| 05/16/2024 | 70.51 | - | - | - | - |
| 05/15/2024 | 71.09 | - | - | - | - |
| 05/14/2024 | 69.91 | - | - | - | - |
| 05/13/2024 | 69.69 | - | - | - | - |
| 05/10/2024 | 70.13 | - | - | - | - |
| 05/09/2024 | 69.99 | - | - | - | - |
| 05/08/2024 | 69.97 | - | - | - | - |
| 05/07/2024 | 70.06 | - | - | - | - |
| 05/06/2024 | 69.84 | - | - | - | - |
| 05/03/2024 | 68.55 | - | - | - | - |
| 05/02/2024 | 67.19 | - | - | - | - |
| 05/01/2024 | 66.67 | - | - | - | - |
| 04/30/2024 | 66.83 | - | - | - | - |
| 04/29/2024 | 67.51 | - | - | - | - |
| 04/26/2024 | 67.73 | - | - | - | - |
| 04/25/2024 | 66.33 | - | - | - | - |
| 04/24/2024 | 67.03 | - | - | - | - |
| 04/23/2024 | 67.36 | - | - | - | - |
| 04/22/2024 | 66.00 | - | - | - | - |
| 04/19/2024 | 65.48 | - | - | - | - |
| 04/18/2024 | 67.56 | - | - | - | - |
| 04/17/2024 | 67.97 | - | - | - | - |
| 04/16/2024 | 69.04 | - | - | - | - |
| 04/15/2024 | 68.79 | - | - | - | - |
| 04/12/2024 | 70.02 | - | - | - | - |
| 04/11/2024 | 70.58 | - | - | - | - |
| 04/10/2024 | 69.64 | - | - | - | - |
| 04/09/2024 | 69.26 | - | - | - | - |
| 04/08/2024 | 69.44 | - | - | - | - |
| 04/05/2024 | 69.69 | - | - | - | - |
| 04/04/2024 | 68.02 | - | - | - | - |
| 04/03/2024 | 68.77 | - | - | - | - |
| 04/02/2024 | 68.46 | - | - | - | - |
| 04/01/2024 | 68.87 | - | - | - | - |
| 03/28/2024 | 68.48 | - | - | - | - |
| 03/27/2024 | 68.88 | - | - | - | - |
| 03/26/2024 | 69.10 | - | - | - | - |
| 03/25/2024 | 69.44 | - | - | - | - |
| 03/22/2024 | 69.85 | - | - | - | - |
| 03/21/2024 | 69.41 | - | - | - | - |
| 03/20/2024 | 68.99 | - | - | - | - |
| 03/19/2024 | 68.49 | - | - | - | - |
| 03/18/2024 | 67.78 | - | - | - | - |
| 03/15/2024 | 67.19 | - | - | - | - |
| 03/14/2024 | 67.98 | - | - | - | - |
| 03/13/2024 | 67.76 | - | - | - | - |
| 03/12/2024 | 68.21 | - | - | - | - |
| 03/11/2024 | 66.41 | - | - | - | - |
| 03/08/2024 | 67.56 | - | - | - | - |
| 03/07/2024 | 68.60 | - | - | - | - |
| 03/06/2024 | 67.52 | - | - | - | - |
| 03/05/2024 | 67.29 | - | - | - | - |
| 03/04/2024 | 68.41 | - | - | - | - |
| 03/01/2024 | 68.07 | - | - | - | - |
| 02/29/2024 | 67.05 | - | - | - | - |
| 02/28/2024 | 66.54 | - | - | - | - |
| 02/27/2024 | 66.56 | - | - | - | - |
| 02/26/2024 | 66.55 | - | - | - | - |
| 02/23/2024 | 66.57 | - | - | - | - |
| 02/22/2024 | 66.52 | - | - | - | - |
| 02/21/2024 | 64.26 | - | - | - | - |
| 02/20/2024 | 64.56 | - | - | - | - |
| 02/16/2024 | 65.12 | - | - | - | - |
| 02/15/2024 | 65.59 | - | - | - | - |
| 02/14/2024 | 66.04 | - | - | - | - |
| 02/13/2024 | 64.96 | - | - | - | - |
| 02/12/2024 | 65.28 | - | - | - | - |
| 02/09/2024 | 65.94 | - | - | - | - |
| 02/08/2024 | 65.20 | - | - | - | - |
| 02/07/2024 | 65.02 | - | - | - | - |
| 02/06/2024 | 63.79 | - | - | - | - |
| 02/05/2024 | 64.30 | - | - | - | - |
| 02/02/2024 | 63.69 | - | - | - | - |
| 02/01/2024 | 61.19 | - | - | - | - |
| 01/31/2024 | 60.46 | - | - | - | - |
| 01/30/2024 | 61.49 | - | - | - | - |
| 01/29/2024 | 61.72 | - | - | - | - |
| 01/26/2024 | 60.92 | - | - | - | - |
| 01/25/2024 | 61.06 | - | - | - | - |
| 01/24/2024 | 60.91 | - | - | - | - |
| 01/23/2024 | 59.99 | - | - | - | - |
| 01/22/2024 | 59.86 | - | - | - | - |
| 01/19/2024 | 59.49 | - | - | - | - |
| 01/18/2024 | 58.83 | - | - | - | - |
| 01/17/2024 | 58.07 | - | - | - | - |
| 01/16/2024 | 58.10 | - | - | - | - |
| 01/15/2024 | 57.85 | - | - | - | - |
| 01/12/2024 | 57.73 | - | - | - | - |
| 01/11/2024 | 57.47 | - | - | - | - |
| 01/10/2024 | 57.17 | - | - | - | - |
| 01/09/2024 | 56.51 | - | - | - | - |
| 01/08/2024 | 56.13 | - | - | - | - |
| 01/05/2024 | 54.96 | - | - | - | - |
| 01/04/2024 | 54.73 | - | - | - | - |
| 01/03/2024 | 54.98 | - | - | - | - |
| 01/02/2024 | 55.25 | - | - | - | - |
| 12/29/2023 | 55.94 | - | - | - | - |
| 12/28/2023 | 56.09 | - | - | - | - |
| 12/27/2023 | 56.06 | - | - | - | - |
| 12/22/2023 | 55.93 | 0.03 | - | - | 0.03 |
| 12/21/2023 | 56.20 | - | - | - | - |
| 12/20/2023 | 55.87 | - | - | - | - |
| 12/19/2023 | 56.52 | - | - | - | - |
| 12/18/2023 | 56.57 | - | - | - | - |
| 12/15/2023 | 55.87 | - | - | - | - |
| 12/14/2023 | 55.67 | - | - | - | - |
| 12/13/2023 | 56.79 | - | - | - | - |
| 12/12/2023 | 56.74 | - | - | - | - |
| 12/11/2023 | 56.05 | - | - | - | - |
| 12/08/2023 | 56.09 | - | - | - | - |
| 12/07/2023 | 55.76 | - | - | - | - |
| 12/06/2023 | 55.07 | - | - | - | - |
| 12/05/2023 | 55.34 | - | - | - | - |
| 12/04/2023 | 54.80 | - | - | - | - |
| 12/01/2023 | 55.13 | - | - | - | - |
| 11/30/2023 | 55.32 | - | - | - | - |
| 11/29/2023 | 55.62 | - | - | - | - |
| 11/28/2023 | 55.67 | - | - | - | - |
| 11/27/2023 | 55.78 | - | - | - | - |
| 11/24/2023 | 55.86 | - | - | - | - |
| 11/23/2023 | 56.11 | - | - | - | - |
| 11/22/2023 | 56.12 | - | - | - | - |
| 11/21/2023 | 55.80 | - | - | - | - |
| 11/20/2023 | 56.10 | - | - | - | - |
| 11/17/2023 | 55.42 | - | - | - | - |
| 11/16/2023 | 55.54 | - | - | - | - |
| 11/15/2023 | 55.04 | - | - | - | - |
| 11/14/2023 | 55.48 | - | - | - | - |
| 11/13/2023 | 54.79 | - | - | - | - |
| 11/10/2023 | 54.75 | - | - | - | - |
| 11/09/2023 | 53.61 | - | - | - | - |
| 11/08/2023 | 53.91 | - | - | - | - |
| 11/07/2023 | 53.46 | - | - | - | - |
| 11/06/2023 | 52.96 | - | - | - | - |
| 11/03/2023 | 52.50 | - | - | - | - |
| 11/02/2023 | 52.26 | - | - | - | - |
| 11/01/2023 | 51.75 | - | - | - | - |
| 10/31/2023 | 50.96 | - | - | - | - |
| 10/30/2023 | 50.70 | - | - | - | - |
| 10/27/2023 | 50.09 | - | - | - | - |
| 10/26/2023 | 49.64 | - | - | - | - |
| 10/25/2023 | 50.44 | - | - | - | - |
| 10/24/2023 | 51.22 | - | - | - | - |
| 10/23/2023 | 50.76 | - | - | - | - |
| 10/20/2023 | 50.59 | - | - | - | - |
| 10/19/2023 | 51.42 | - | - | - | - |
| 10/18/2023 | 51.87 | - | - | - | - |
| 10/17/2023 | 52.63 | - | - | - | - |
| 10/16/2023 | 52.69 | - | - | - | - |
| 10/13/2023 | 52.26 | - | - | - | - |
| 10/12/2023 | 53.06 | - | - | - | - |
| 10/11/2023 | 52.88 | - | - | - | - |
| 10/10/2023 | 52.18 | - | - | - | - |
| 10/06/2023 | 52.08 | - | - | - | - |
| 10/05/2023 | 51.38 | - | - | - | - |
| 10/04/2023 | 51.39 | - | - | - | - |
| 10/03/2023 | 50.43 | - | - | - | - |
| 10/02/2023 | 51.30 | - | - | - | - |
| 09/29/2023 | 50.38 | - | - | - | - |
| 09/28/2023 | 50.06 | - | - | - | - |
| 09/27/2023 | 49.61 | - | - | - | - |
| 09/26/2023 | 49.71 | - | - | - | - |
| 09/25/2023 | 50.18 | - | - | - | - |
| 09/22/2023 | 50.04 | 0.01 | - | - | 0.01 |
| 09/21/2023 | 50.01 | - | - | - | - |
| 09/20/2023 | 50.99 | - | - | - | - |
| 09/19/2023 | 51.57 | - | - | - | - |
| 09/18/2023 | 51.80 | - | - | - | - |
| 09/15/2023 | 51.86 | - | - | - | - |
| 09/14/2023 | 52.87 | - | - | - | - |
| 09/13/2023 | 52.86 | - | - | - | - |
| 09/12/2023 | 52.66 | - | - | - | - |
| 09/11/2023 | 53.36 | - | - | - | - |
| 09/08/2023 | 52.98 | - | - | - | - |
| 09/07/2023 | 53.14 | - | - | - | - |
| 09/06/2023 | 53.20 | - | - | - | - |
| 09/05/2023 | 53.70 | - | - | - | - |
| 09/01/2023 | 53.31 | - | - | - | - |
| 08/31/2023 | 53.00 | - | - | - | - |
| 08/30/2023 | 53.02 | - | - | - | - |
| 08/29/2023 | 52.91 | - | - | - | - |
| 08/28/2023 | 52.01 | - | - | - | - |
| 08/25/2023 | 51.62 | - | - | - | - |
| 08/24/2023 | 51.30 | - | - | - | - |
| 08/23/2023 | 52.20 | - | - | - | - |
| 08/22/2023 | 51.47 | - | - | - | - |
| 08/21/2023 | 51.50 | - | - | - | - |
| 08/18/2023 | 50.54 | - | - | - | - |
| 08/17/2023 | 50.51 | - | - | - | - |
| 08/16/2023 | 51.17 | - | - | - | - |
| 08/15/2023 | 51.55 | - | - | - | - |
| 08/14/2023 | 51.88 | - | - | - | - |
| 08/11/2023 | 51.04 | - | - | - | - |
| 08/10/2023 | 51.37 | - | - | - | - |
| 08/09/2023 | 51.23 | - | - | - | - |
| 08/08/2023 | 51.91 | - | - | - | - |
| 08/04/2023 | 51.48 | - | - | - | - |
| 08/03/2023 | 51.40 | - | - | - | - |
| 08/02/2023 | 51.41 | - | - | - | - |
| 08/01/2023 | 52.37 | - | - | - | - |
| 07/31/2023 | 52.02 | - | - | - | - |
| 07/28/2023 | 52.17 | - | - | - | - |
| 07/27/2023 | 51.32 | - | - | - | - |
| 07/26/2023 | 51.62 | - | - | - | - |
| 07/25/2023 | 51.69 | - | - | - | - |
| 07/24/2023 | 51.34 | - | - | - | - |
| 07/21/2023 | 51.49 | 0.02 | - | - | 0.02 |
| 07/20/2023 | 51.59 | - | - | - | - |
| 07/19/2023 | 52.75 | - | - | - | - |
| 07/18/2023 | 52.93 | - | - | - | - |
| 07/17/2023 | 52.47 | - | - | - | - |
| 07/14/2023 | 52.17 | - | - | - | - |
| 07/13/2023 | 51.48 | - | - | - | - |
| 07/12/2023 | 51.04 | - | - | - | - |
| 07/11/2023 | 50.56 | - | - | - | - |
| 07/10/2023 | 50.72 | - | - | - | - |
| 07/07/2023 | 50.76 | - | - | - | - |
| 07/06/2023 | 51.35 | - | - | - | - |
| 07/05/2023 | 51.38 | - | - | - | - |
| 07/04/2023 | 51.10 | - | - | - | - |
| 06/30/2023 | 51.09 | - | - | - | - |
| 06/29/2023 | 50.28 | - | - | - | - |
| 06/28/2023 | 50.23 | - | - | - | - |
| 06/27/2023 | 49.91 | - | - | - | - |
| 06/26/2023 | 48.88 | - | - | - | - |
| 06/23/2023 | 49.75 | 0.01 | - | - | 0.01 |
| 06/22/2023 | 49.95 | - | - | - | - |
| 06/21/2023 | 49.54 | - | - | - | - |
| 06/20/2023 | 50.31 | - | - | - | - |
| 06/19/2023 | 50.06 | - | - | - | - |
| 06/16/2023 | 50.01 | - | - | - | - |
| 06/15/2023 | 50.51 | - | - | - | - |
| 06/14/2023 | 50.47 | - | - | - | - |
| 06/13/2023 | 50.19 | - | - | - | - |
| 06/12/2023 | 50.12 | - | - | - | - |
| 06/09/2023 | 49.37 | - | - | - | - |
| 06/08/2023 | 49.20 | - | - | - | - |
| 06/07/2023 | 48.61 | - | - | - | - |
| 06/06/2023 | 49.69 | - | - | - | - |
| 06/05/2023 | 49.88 | - | - | - | - |
| 06/02/2023 | 49.77 | - | - | - | - |
| 06/01/2023 | 49.73 | - | - | - | - |
| 05/31/2023 | 49.41 | - | - | - | - |
| 05/30/2023 | 49.90 | - | - | - | - |
| 05/29/2023 | 49.62 | - | - | - | - |
| 05/26/2023 | 49.71 | - | - | - | - |
| 05/25/2023 | 48.82 | - | - | - | - |
| 05/24/2023 | 47.15 | - | - | - | - |
| 05/23/2023 | 46.96 | - | - | - | - |
| 05/19/2023 | 47.61 | - | - | - | - |
| 05/18/2023 | 47.67 | - | - | - | - |
| 05/17/2023 | 46.63 | - | - | - | - |
| 05/16/2023 | 46.16 | - | - | - | - |
| 05/15/2023 | 46.08 | - | - | - | - |
| 05/12/2023 | 46.14 | - | - | - | - |
| 05/11/2023 | 46.12 | - | - | - | - |
| 05/10/2023 | 45.68 | - | - | - | - |
| 05/09/2023 | 45.25 | - | - | - | - |
| 05/08/2023 | 45.48 | - | - | - | - |
| 05/05/2023 | 45.39 | - | - | - | - |
| 05/04/2023 | 45.07 | - | - | - | - |
| 05/03/2023 | 45.62 | - | - | - | - |
| 05/02/2023 | 45.85 | - | - | - | - |
| 05/01/2023 | 45.97 | - | - | - | - |
| 04/28/2023 | 45.98 | - | - | - | - |
| 04/27/2023 | 45.85 | - | - | - | - |
| 04/26/2023 | 44.91 | - | - | - | - |
| 04/25/2023 | 44.39 | - | - | - | - |
| 04/24/2023 | 44.92 | - | - | - | - |
| 04/21/2023 | 44.94 | 0.04 | - | - | 0.04 |
| 04/20/2023 | 44.65 | - | - | - | - |
| 04/19/2023 | 44.90 | - | - | - | - |
| 04/18/2023 | 44.84 | - | - | - | - |
| 04/17/2023 | 44.74 | - | - | - | - |
| 04/14/2023 | 44.62 | - | - | - | - |
| 04/13/2023 | 44.60 | - | - | - | - |
| 04/12/2023 | 44.20 | - | - | - | - |
| 04/11/2023 | 44.48 | - | - | - | - |
| 04/10/2023 | 44.70 | - | - | - | - |
| 04/06/2023 | 44.51 | - | - | - | - |
| 04/05/2023 | 44.24 | - | - | - | - |
| 04/04/2023 | 44.51 | - | - | - | - |
| 04/03/2023 | 44.58 | - | - | - | - |
| 03/31/2023 | 44.78 | - | - | - | - |
| 03/30/2023 | 44.01 | - | - | - | - |
| 03/29/2023 | 43.77 | - | - | - | - |
| 03/28/2023 | 43.06 | - | - | - | - |
| 03/27/2023 | 43.46 | - | - | - | - |
| 03/24/2023 | 43.81 | 0.03 | - | - | 0.03 |
| 03/23/2023 | 43.75 | - | - | - | - |
| 03/22/2023 | 43.41 | - | - | - | - |
| 03/21/2023 | 43.85 | - | - | - | - |
| 03/20/2023 | 43.13 | - | - | - | - |
| 03/17/2023 | 43.15 | - | - | - | - |
| 03/16/2023 | 43.45 | - | - | - | - |
| 03/15/2023 | 42.69 | - | - | - | - |
| 03/14/2023 | 42.41 | - | - | - | - |
| 03/13/2023 | 41.66 | - | - | - | - |
| 03/10/2023 | 41.82 | - | - | - | - |
| 03/09/2023 | 42.38 | - | - | - | - |
| 03/08/2023 | 43.04 | - | - | - | - |
| 03/07/2023 | 42.66 | - | - | - | - |
| 03/06/2023 | 42.84 | - | - | - | - |
| 03/03/2023 | 42.84 | - | - | - | - |
| 03/02/2023 | 42.05 | - | - | - | - |
| 03/01/2023 | 41.68 | - | - | - | - |
| 02/28/2023 | 42.11 | - | - | - | - |
| 02/27/2023 | 42.00 | - | - | - | - |
| 02/24/2023 | 41.90 | 0.01 | - | - | 0.01 |
| 02/23/2023 | 42.32 | - | - | - | - |
| 02/22/2023 | 41.91 | - | - | - | - |
| 02/21/2023 | 41.96 | - | - | - | - |
| 02/17/2023 | 42.70 | - | - | - | - |
| 02/16/2023 | 42.85 | - | - | - | - |
| 02/15/2023 | 43.53 | - | - | - | - |
| 02/14/2023 | 43.27 | - | - | - | - |
| 02/13/2023 | 43.11 | - | - | - | - |
| 02/10/2023 | 42.40 | - | - | - | - |
| 02/09/2023 | 42.91 | - | - | - | - |
| 02/08/2023 | 43.29 | - | - | - | - |
| 02/07/2023 | 43.78 | - | - | - | - |
| 02/06/2023 | 43.24 | - | - | - | - |
| 02/03/2023 | 43.46 | - | - | - | - |
| 02/02/2023 | 43.83 | - | - | - | - |
| 02/01/2023 | 42.81 | - | - | - | - |
| 01/31/2023 | 42.18 | - | - | - | - |
| 01/30/2023 | 41.78 | - | - | - | - |
| 01/27/2023 | 42.21 | - | - | - | - |
| 01/26/2023 | 42.07 | - | - | - | - |
| 01/25/2023 | 41.75 | - | - | - | - |
| 01/24/2023 | 41.73 | - | - | - | - |
| 01/23/2023 | 41.79 | - | - | - | - |
| 01/20/2023 | 41.24 | 0.02 | - | - | 0.02 |
| 01/19/2023 | 40.66 | - | - | - | - |
| 01/18/2023 | 41.19 | - | - | - | - |
| 01/17/2023 | 41.40 | - | - | - | - |
| 01/16/2023 | 41.48 | - | - | - | - |
| 01/13/2023 | 41.41 | - | - | - | - |
| 01/12/2023 | 41.09 | - | - | - | - |
| 01/11/2023 | 40.93 | - | - | - | - |
| 01/10/2023 | 40.25 | - | - | - | - |
| 01/09/2023 | 39.71 | - | - | - | - |
| 01/06/2023 | 39.76 | - | - | - | - |
| 01/05/2023 | 39.27 | - | - | - | - |
| 01/04/2023 | 39.54 | - | - | - | - |
| 01/03/2023 | 39.87 | - | - | - | - |
| 12/30/2022 | 39.61 | - | - | - | - |
| 12/29/2022 | 39.75 | - | - | - | - |
| 12/28/2022 | 39.23 | - | - | - | - |
| 12/23/2022 | 39.87 | 0.03 | - | - | 0.03 |
| 12/22/2022 | 39.84 | - | - | - | - |
| 12/21/2022 | 40.55 | - | - | - | - |
| 12/20/2022 | 39.90 | - | - | - | - |
| 12/19/2022 | 40.06 | - | - | - | - |
| 12/16/2022 | 40.71 | - | - | - | - |
| 12/15/2022 | 40.95 | - | - | - | - |
| 12/14/2022 | 41.85 | - | - | - | - |
| 12/13/2022 | 42.21 | - | - | - | - |
| 12/12/2022 | 41.99 | - | - | - | - |
| 12/09/2022 | 41.41 | - | - | - | - |
| 12/08/2022 | 41.72 | - | - | - | - |
| 12/07/2022 | 41.49 | - | - | - | - |
| 12/06/2022 | 41.53 | - | - | - | - |
| 12/05/2022 | 42.04 | - | - | - | - |
| 12/02/2022 | 42.36 | - | - | - | - |
| 12/01/2022 | 42.40 | - | - | - | - |
| 11/30/2022 | 42.48 | - | - | - | - |
| 11/29/2022 | 41.35 | - | - | - | - |
| 11/28/2022 | 41.35 | - | - | - | - |
| 11/25/2022 | 41.53 | - | - | - | - |
| 11/24/2022 | 41.46 | - | - | - | - |
| 11/23/2022 | 41.50 | - | - | - | - |
| 11/22/2022 | 41.27 | - | - | - | - |
| 11/21/2022 | 40.92 | - | - | - | - |
| 11/18/2022 | 41.17 | - | - | - | - |
| 11/17/2022 | 40.95 | - | - | - | - |
| 11/16/2022 | 41.12 | - | - | - | - |
| 11/15/2022 | 41.45 | - | - | - | - |
| 11/14/2022 | 41.08 | - | - | - | - |
| 11/11/2022 | 41.40 | - | - | - | - |
| 11/10/2022 | 41.10 | - | - | - | - |
| 11/09/2022 | 39.02 | - | - | - | - |
| 11/08/2022 | 39.60 | - | - | - | - |
| 11/07/2022 | 39.52 | - | - | - | - |
| 11/04/2022 | 39.04 | - | - | - | - |
| 11/03/2022 | 39.35 | - | - | - | - |
| 11/02/2022 | 39.69 | - | - | - | - |
| 11/01/2022 | 40.83 | - | - | - | - |
| 10/31/2022 | 41.13 | - | - | - | - |
| 10/28/2022 | 41.54 | - | - | - | - |
| 10/27/2022 | 40.65 | - | - | - | - |
| 10/26/2022 | 41.09 | - | - | - | - |
| 10/25/2022 | 42.00 | - | - | - | - |
| 10/24/2022 | 41.54 | - | - | - | - |
| 10/21/2022 | 40.82 | - | - | - | - |
| 10/20/2022 | 40.33 | - | - | - | - |
| 10/19/2022 | 40.57 | - | - | - | - |
| 10/18/2022 | 40.83 | - | - | - | - |
| 10/17/2022 | 40.34 | - | - | - | - |
| 10/14/2022 | 39.53 | - | - | - | - |
| 10/13/2022 | 40.35 | - | - | - | - |
| 10/12/2022 | 39.85 | - | - | - | - |
| 10/11/2022 | 39.86 | - | - | - | - |
| 10/07/2022 | 40.61 | - | - | - | - |
| 10/06/2022 | 42.15 | - | - | - | - |
| 10/05/2022 | 41.95 | - | - | - | - |
| 10/04/2022 | 41.65 | - | - | - | - |
| 10/03/2022 | 40.70 | - | - | - | - |
| 09/30/2022 | 40.38 | - | - | - | - |
| 09/29/2022 | 40.69 | - | - | - | - |
| 09/28/2022 | 41.35 | - | - | - | - |
| 09/27/2022 | 41.00 | - | - | - | - |
| 09/26/2022 | 40.96 | - | - | - | - |
| 09/23/2022 | 40.73 | 0.08 | - | - | 0.08 |
| 09/22/2022 | 41.20 | - | - | - | - |
| 09/21/2022 | 41.45 | - | - | - | - |
| 09/20/2022 | 41.94 | - | - | - | - |
| 09/19/2022 | 42.03 | - | - | - | - |
| 09/16/2022 | 41.90 | - | - | - | - |
| 09/15/2022 | 42.22 | - | - | - | - |
| 09/14/2022 | 42.76 | - | - | - | - |
| 09/13/2022 | 42.51 | - | - | - | - |
| 09/12/2022 | 43.78 | - | - | - | - |
| 09/09/2022 | 43.39 | - | - | - | - |
| 09/08/2022 | 42.96 | - | - | - | - |
| 09/07/2022 | 42.95 | - | - | - | - |
| 09/06/2022 | 42.38 | - | - | - | - |
| 09/02/2022 | 42.52 | - | - | - | - |
| 09/01/2022 | 42.96 | - | - | - | - |
| 08/31/2022 | 42.78 | - | - | - | - |
| 08/30/2022 | 43.14 | - | - | - | - |
| 08/29/2022 | 43.14 | - | - | - | - |
| 08/26/2022 | 43.54 | - | - | - | - |
| 08/25/2022 | 44.78 | - | - | - | - |
| 08/24/2022 | 44.19 | - | - | - | - |
| 08/23/2022 | 44.08 | - | - | - | - |
| 08/22/2022 | 44.46 | - | - | - | - |
| 08/19/2022 | 45.21 | - | - | - | - |
| 08/18/2022 | 45.80 | - | - | - | - |
| 08/17/2022 | 45.51 | - | - | - | - |
| 08/16/2022 | 45.58 | - | - | - | - |
| 08/15/2022 | 45.83 | - | - | - | - |
| 08/12/2022 | 45.05 | - | - | - | - |
| 08/11/2022 | 44.28 | - | - | - | - |
| 08/10/2022 | 44.57 | - | - | - | - |
| 08/09/2022 | 43.91 | - | - | - | - |
| 08/08/2022 | 44.35 | - | - | - | - |
| 08/05/2022 | 44.72 | - | - | - | - |
| 08/04/2022 | 44.55 | - | - | - | - |
| 08/03/2022 | 44.31 | - | - | - | - |
| 08/02/2022 | 43.63 | - | - | - | - |
| 07/29/2022 | 43.85 | - | - | - | - |
| 07/28/2022 | 42.87 | - | - | - | - |
| 07/27/2022 | 42.21 | - | - | - | - |
| 07/26/2022 | 40.96 | - | - | - | - |
| 07/25/2022 | 41.77 | - | - | - | - |
| 07/22/2022 | 42.10 | - | - | - | - |
| 07/21/2022 | 42.51 | - | - | - | - |
| 07/20/2022 | 42.27 | - | - | - | - |
| 07/19/2022 | 41.70 | - | - | - | - |
| 07/18/2022 | 40.84 | - | - | - | - |
| 07/15/2022 | 41.31 | - | - | - | - |
| 07/14/2022 | 40.82 | - | - | - | - |
| 07/13/2022 | 40.32 | - | - | - | - |
| 07/12/2022 | 40.57 | - | - | - | - |
| 07/11/2022 | 41.16 | - | - | - | - |
| 07/08/2022 | 41.60 | - | - | - | - |
| 07/07/2022 | 41.69 | - | - | - | - |
| 07/06/2022 | 41.26 | - | - | - | - |
| 07/05/2022 | 41.15 | - | - | - | - |
| 07/04/2022 | 40.10 | - | - | - | - |
| 06/30/2022 | 39.93 | - | - | - | - |
| 06/29/2022 | 40.36 | - | - | - | - |
| 06/28/2022 | 40.23 | - | - | - | - |
| 06/27/2022 | 41.26 | - | - | - | - |
| 06/24/2022 | 41.67 | - | - | - | - |
| 06/23/2022 | 40.84 | - | - | - | - |
| 06/22/2022 | 40.02 | - | - | - | - |
| 06/21/2022 | 39.91 | - | - | - | - |
| 06/20/2022 | 39.33 | - | - | - | - |
| 06/17/2022 | 39.45 | - | - | - | - |
| 06/16/2022 | 38.79 | - | - | - | - |
| 06/15/2022 | 40.22 | - | - | - | - |
| 06/14/2022 | 39.69 | - | - | - | - |
| 06/13/2022 | 39.53 | - | - | - | - |
| 06/10/2022 | 40.99 | - | - | - | - |
| 06/09/2022 | 42.29 | - | - | - | - |
| 06/08/2022 | 42.83 | - | - | - | - |
| 06/07/2022 | 43.22 | - | - | - | - |
| 06/06/2022 | 42.99 | - | - | - | - |
| 06/03/2022 | 42.89 | - | - | - | - |
| 06/02/2022 | 43.49 | - | - | - | - |
| 06/01/2022 | 42.56 | - | - | - | - |
| 05/31/2022 | 42.83 | - | - | - | - |
| 05/30/2022 | 43.12 | - | - | - | - |
| 05/27/2022 | 43.33 | - | - | - | - |
| 05/26/2022 | 42.31 | - | - | - | - |
| 05/25/2022 | 41.25 | - | - | - | - |
| 05/24/2022 | 40.62 | - | - | - | - |
| 05/20/2022 | 40.87 | - | - | - | - |
| 05/19/2022 | 40.72 | - | - | - | - |
| 05/18/2022 | 41.04 | - | - | - | - |
| 05/17/2022 | 42.89 | - | - | - | - |
| 05/16/2022 | 42.02 | - | - | - | - |
| 05/13/2022 | 42.70 | - | - | - | - |
| 05/12/2022 | 41.59 | - | - | - | - |
| 05/11/2022 | 41.33 | - | - | - | - |
| 05/10/2022 | 42.41 | - | - | - | - |
| 05/09/2022 | 41.92 | - | - | - | - |
| 05/06/2022 | 43.41 | - | - | - | - |
| 05/05/2022 | 43.73 | - | - | - | - |
| 05/04/2022 | 45.38 | - | - | - | - |
| 05/03/2022 | 44.44 | - | - | - | - |
| 05/02/2022 | 44.66 | - | - | - | - |
| 04/29/2022 | 44.13 | - | - | - | - |
| 04/28/2022 | 45.80 | - | - | - | - |
| 04/27/2022 | 44.66 | - | - | - | - |
| 04/26/2022 | 44.19 | - | - | - | - |
| 04/25/2022 | 45.34 | - | - | - | - |
| 04/22/2022 | 44.91 | - | - | - | - |
| 04/21/2022 | 45.57 | - | - | - | - |
| 04/20/2022 | 46.22 | - | - | - | - |
| 04/19/2022 | 47.22 | - | - | - | - |
| 04/18/2022 | 46.22 | - | - | - | - |
| 04/14/2022 | 46.19 | - | - | - | - |
| 04/13/2022 | 46.83 | - | - | - | - |
| 04/12/2022 | 46.30 | - | - | - | - |
| 04/11/2022 | 46.41 | - | - | - | - |
| 04/08/2022 | 47.30 | - | - | - | - |
| 04/07/2022 | 47.88 | - | - | - | - |
| 04/06/2022 | 47.70 | - | - | - | - |
| 04/05/2022 | 48.92 | - | - | - | - |
| 04/04/2022 | 50.06 | - | - | - | - |
| 04/01/2022 | 49.10 | - | - | - | - |
| 03/31/2022 | 48.97 | - | - | - | - |
| 03/30/2022 | 49.80 | - | - | - | - |
| 03/29/2022 | 50.48 | - | - | - | - |
| 03/28/2022 | 49.57 | - | - | - | - |
| 03/25/2022 | 48.65 | - | - | - | - |
| 03/24/2022 | 48.98 | - | - | - | - |
| 03/23/2022 | 48.17 | - | - | - | - |
| 03/22/2022 | 49.00 | - | - | - | - |
| 03/21/2022 | 48.09 | - | - | - | - |
| 03/18/2022 | 48.47 | - | - | - | - |
| 03/17/2022 | 47.34 | - | - | - | - |
| 03/16/2022 | 46.81 | - | - | - | - |
| 03/15/2022 | 45.29 | - | - | - | - |
| 03/14/2022 | 44.10 | - | - | - | - |
| 03/11/2022 | 44.75 | - | - | - | - |
| 03/10/2022 | 45.75 | - | - | - | - |
| 03/09/2022 | 46.16 | - | - | - | - |
| 03/08/2022 | 44.61 | - | - | - | - |
| 03/07/2022 | 44.51 | - | - | - | - |
| 03/04/2022 | 46.71 | - | - | - | - |
| 03/03/2022 | 47.49 | - | - | - | - |
| 03/02/2022 | 48.08 | - | - | - | - |
| 03/01/2022 | 47.60 | - | - | - | - |
| 02/28/2022 | 48.40 | - | - | - | - |
| 02/25/2022 | 48.44 | - | - | - | - |
| 02/24/2022 | 48.10 | - | - | - | - |
| 02/23/2022 | 46.58 | - | - | - | - |
| 02/22/2022 | 47.94 | - | - | - | - |
| 02/18/2022 | 48.68 | - | - | - | - |
| 02/17/2022 | 49.16 | - | - | - | - |
| 02/16/2022 | 50.67 | - | - | - | - |
| 02/15/2022 | 50.62 | - | - | - | - |
| 02/14/2022 | 49.47 | - | - | - | - |
| 02/11/2022 | 49.43 | - | - | - | - |
| 02/10/2022 | 51.03 | - | - | - | - |
| 02/09/2022 | 51.71 | - | - | - | - |
| 02/08/2022 | 50.62 | - | - | - | - |
| 02/07/2022 | 50.18 | - | - | - | - |
| 02/04/2022 | 50.81 | - | - | - | - |
| 02/03/2022 | 49.91 | - | - | - | - |
| 02/02/2022 | 52.16 | - | - | - | - |
| 02/01/2022 | 51.95 | - | - | - | - |
| 01/31/2022 | 51.24 | - | - | - | - |
| 01/28/2022 | 49.78 | - | - | - | - |
| 01/27/2022 | 48.02 | - | - | - | - |
| 01/26/2022 | 48.25 | - | - | - | - |
| 01/25/2022 | 48.05 | - | - | - | - |
| 01/24/2022 | 49.07 | - | - | - | - |
| 01/21/2022 | 48.72 | - | - | - | - |
| 01/20/2022 | 49.84 | - | - | - | - |
| 01/19/2022 | 50.47 | - | - | - | - |
| 01/18/2022 | 51.13 | - | - | - | - |
| 01/17/2022 | 52.32 | - | - | - | - |
| 01/14/2022 | 52.40 | - | - | - | - |
| 01/13/2022 | 52.28 | - | - | - | - |
| 01/12/2022 | 53.62 | - | - | - | - |
| 01/11/2022 | 53.58 | - | - | - | - |
| 01/10/2022 | 53.16 | - | - | - | - |
| 01/07/2022 | 53.35 | - | - | - | - |
| 01/06/2022 | 54.32 | - | - | - | - |
| 01/05/2022 | 54.32 | - | - | - | - |
| 01/04/2022 | 55.97 | - | - | - | - |
| 12/31/2021 | 55.98 | - | - | - | - |
| 12/30/2021 | 56.62 | - | - | - | - |
| 12/29/2021 | 56.98 | - | - | - | - |
| 12/24/2021 | 56.55 | - | - | - | - |
| 12/23/2021 | 56.50 | - | - | - | - |
| 12/22/2021 | 56.18 | - | - | - | - |
| 12/21/2021 | 55.53 | - | - | - | - |
| 12/20/2021 | 54.27 | - | - | - | - |
| 12/17/2021 | 54.80 | - | - | - | - |
| 12/16/2021 | 54.98 | - | - | - | - |
| 12/15/2021 | 56.53 | - | - | - | - |
| 12/14/2021 | 55.39 | - | - | - | - |
| 12/13/2021 | 56.03 | - | - | - | - |
| 12/10/2021 | 56.63 | - | - | - | - |
| 12/09/2021 | 56.28 | - | - | - | - |
| 12/08/2021 | 56.77 | - | - | - | - |
| 12/07/2021 | 56.55 | - | - | - | - |
| 12/06/2021 | 55.15 | - | - | - | - |
| 12/03/2021 | 54.94 | - | - | - | - |
| 12/02/2021 | 55.80 | - | - | - | - |
| 12/01/2021 | 55.16 | - | - | - | - |
| 11/30/2021 | 56.03 | - | - | - | - |
| 11/29/2021 | 57.04 | - | - | - | - |
| 11/26/2021 | 55.86 | - | - | - | - |
| 11/25/2021 | 56.58 | - | - | - | - |
| 11/24/2021 | 56.62 | - | - | - | - |
| 11/23/2021 | 56.33 | - | - | - | - |
| 11/22/2021 | 56.81 | - | - | - | - |
| 11/19/2021 | 57.32 | - | - | - | - |
| 11/18/2021 | 56.90 | - | - | - | - |
| 11/17/2021 | 56.35 | - | - | - | - |
| 11/16/2021 | 56.49 | - | - | - | - |
| 11/15/2021 | 55.91 | - | - | - | - |
| 11/12/2021 | 56.07 | - | - | - | - |
| 11/11/2021 | 55.58 | - | - | - | - |
| 11/10/2021 | 55.27 | - | - | - | - |
| 11/09/2021 | 55.81 | - | - | - | - |
| 11/08/2021 | 56.20 | - | - | - | - |
| 11/05/2021 | 56.11 | - | - | - | - |
| 11/04/2021 | 55.98 | - | - | - | - |
| 11/03/2021 | 54.85 | - | - | - | - |
| 11/02/2021 | 54.47 | - | - | - | - |
| 11/01/2021 | 54.02 | - | - | - | - |
| 10/29/2021 | 54.10 | - | - | - | - |
| 10/28/2021 | 53.76 | - | - | - | - |
| 10/27/2021 | 53.36 | - | - | - | - |
| 10/26/2021 | 53.68 | - | - | - | - |
| 10/25/2021 | 53.34 | - | - | - | - |
| 10/22/2021 | 53.12 | - | - | - | - |
| 10/21/2021 | 53.34 | - | - | - | - |
| 10/20/2021 | 52.83 | - | - | - | - |
| 10/19/2021 | 53.17 | - | - | - | - |
| 10/18/2021 | 52.95 | - | - | - | - |
| 10/15/2021 | 52.54 | - | - | - | - |
| 10/14/2021 | 52.13 | - | - | - | - |
| 10/13/2021 | 51.33 | - | - | - | - |
| 10/12/2021 | 51.12 | - | - | - | - |
| 10/08/2021 | 51.61 | - | - | - | - |
| 10/07/2021 | 51.95 | - | - | - | - |
| 10/06/2021 | 51.63 | - | - | - | - |
| 10/05/2021 | 51.34 | - | - | - | - |
| 10/04/2021 | 50.64 | - | - | - | - |
| 10/01/2021 | 51.91 | - | - | - | - |
| 09/30/2021 | 51.25 | - | - | - | - |
| 09/29/2021 | 51.83 | - | - | - | - |
| 09/28/2021 | 51.85 | - | - | - | - |
| 09/27/2021 | 53.33 | - | - | - | - |
| 09/24/2021 | 53.90 | - | - | - | - |
| 09/23/2021 | 53.92 | - | - | - | - |
| 09/22/2021 | 53.56 | - | - | - | - |
| 09/21/2021 | 53.33 | - | - | - | - |
| 09/20/2021 | 53.28 | - | - | - | - |
| 09/17/2021 | 54.27 | - | - | - | - |
| 09/16/2021 | 54.72 | - | - | - | - |
| 09/15/2021 | 54.59 | - | - | - | - |
| 09/14/2021 | 54.45 | - | - | - | - |
| 09/13/2021 | 54.47 | - | - | - | - |
| 09/10/2021 | 54.64 | - | - | - | - |
| 09/09/2021 | 54.79 | - | - | - | - |
| 09/08/2021 | 54.94 | - | - | - | - |
| 09/07/2021 | 55.04 | - | - | - | - |
| 09/03/2021 | 54.80 | - | - | - | - |
| 09/02/2021 | 54.71 | - | - | - | - |
| 09/01/2021 | 54.98 | - | - | - | - |
| 08/31/2021 | 54.72 | - | - | - | - |
| 08/30/2021 | 54.81 | - | - | - | - |
| 08/27/2021 | 54.32 | - | - | - | - |
| 08/26/2021 | 53.86 | - | - | - | - |
| 08/25/2021 | 53.89 | - | - | - | - |
| 08/24/2021 | 53.74 | - | - | - | - |
| 08/23/2021 | 53.70 | - | - | - | - |
| 08/20/2021 | 53.40 | - | - | - | - |
| 08/19/2021 | 52.84 | - | - | - | - |
| 08/18/2021 | 52.19 | - | - | - | - |
| 08/17/2021 | 52.69 | - | - | - | - |
| 08/16/2021 | 53.12 | - | - | - | - |
| 08/13/2021 | 52.82 | - | - | - | - |
| 08/12/2021 | 52.67 | - | - | - | - |
| 08/11/2021 | 52.47 | - | - | - | - |
| 08/10/2021 | 52.52 | - | - | - | - |
| 08/09/2021 | 53.00 | - | - | - | - |
| 08/06/2021 | 53.10 | - | - | - | - |
| 08/05/2021 | 53.07 | - | - | - | - |
| 08/04/2021 | 52.78 | - | - | - | - |
| 08/03/2021 | 52.63 | - | - | - | - |
| 07/30/2021 | 52.43 | - | - | - | - |
| 07/29/2021 | 52.84 | - | - | - | - |
| 07/28/2021 | 53.16 | - | - | - | - |
| 07/27/2021 | 53.22 | - | - | - | - |
| 07/26/2021 | 53.58 | - | - | - | - |
| 07/23/2021 | 53.64 | - | - | - | - |
| 07/22/2021 | 52.86 | - | - | - | - |
| 07/21/2021 | 52.30 | - | - | - | - |
| 07/20/2021 | 52.04 | - | - | - | - |
| 07/19/2021 | 51.58 | - | - | - | - |
| 07/16/2021 | 51.87 | - | - | - | - |
| 07/15/2021 | 52.28 | - | - | - | - |
| 07/14/2021 | 52.30 | - | - | - | - |
| 07/13/2021 | 52.29 | - | - | - | - |
| 07/12/2021 | 52.17 | - | - | - | - |
| 07/09/2021 | 51.83 | - | - | - | - |
| 07/08/2021 | 51.59 | - | - | - | - |
| 07/07/2021 | 51.90 | - | - | - | - |
| 07/06/2021 | 51.62 | - | - | - | - |
| 07/05/2021 | 51.04 | - | - | - | - |
| 07/02/2021 | 51.01 | - | - | - | - |
| 06/30/2021 | 50.50 | - | - | - | - |
| 06/29/2021 | 50.59 | - | - | - | - |
| 06/28/2021 | 50.34 | - | - | - | - |
| 06/25/2021 | 49.83 | - | - | - | - |
| 06/24/2021 | 49.78 | - | - | - | - |
| 06/23/2021 | 49.51 | - | - | - | - |
| 06/22/2021 | 49.40 | - | - | - | - |
| 06/21/2021 | 49.09 | - | - | - | - |
| 06/18/2021 | 48.82 | - | - | - | - |
| 06/17/2021 | 49.02 | - | - | - | - |
| 06/16/2021 | 48.20 | - | - | - | - |
| 06/15/2021 | 48.27 | - | - | - | - |
| 06/14/2021 | 48.39 | - | - | - | - |
| 06/11/2021 | 48.11 | - | - | - | - |
| 06/10/2021 | 47.72 | - | - | - | - |
| 06/09/2021 | 47.31 | - | - | - | - |
| 06/08/2021 | 47.40 | - | - | - | - |
| 06/07/2021 | 47.36 | - | - | - | - |
| 06/04/2021 | 47.31 | - | - | - | - |
| 06/03/2021 | 46.89 | - | - | - | - |
| 06/02/2021 | 47.03 | - | - | - | - |
| 06/01/2021 | 47.09 | - | - | - | - |
| 05/31/2021 | 47.23 | - | - | - | - |
| 05/28/2021 | 47.27 | - | - | - | - |
| 05/27/2021 | 47.13 | - | - | - | - |
| 05/26/2021 | 47.31 | - | - | - | - |
| 05/25/2021 | 47.12 | - | - | - | - |
| 05/21/2021 | 46.24 | - | - | - | - |
| 05/20/2021 | 46.41 | - | - | - | - |
| 05/19/2021 | 45.93 | - | - | - | - |
| 05/18/2021 | 45.72 | - | - | - | - |
| 05/17/2021 | 46.02 | - | - | - | - |
| 05/14/2021 | 46.40 | - | - | - | - |
| 05/13/2021 | 45.85 | - | - | - | - |
| 05/12/2021 | 45.45 | - | - | - | - |
| 05/11/2021 | 46.58 | - | - | - | - |
| 05/10/2021 | 46.59 | - | - | - | - |
| 05/07/2021 | 47.73 | - | - | - | - |
| 05/06/2021 | 47.43 | - | - | - | - |
| 05/05/2021 | 47.41 | - | - | - | - |
| 05/04/2021 | 47.70 | - | - | - | - |
| 05/03/2021 | 48.22 | - | - | - | - |
| 04/30/2021 | 48.51 | - | - | - | - |
| 04/29/2021 | 48.81 | - | - | - | - |
| 04/28/2021 | 48.69 | - | - | - | - |
| 04/27/2021 | 48.91 | - | - | - | - |
| 04/26/2021 | 48.78 | - | - | - | - |
| 04/23/2021 | 48.68 | - | - | - | - |
| 04/22/2021 | 48.14 | - | - | - | - |
| 04/21/2021 | 48.45 | - | - | - | - |
| 04/20/2021 | 48.39 | - | - | - | - |
| 04/19/2021 | 48.63 | - | - | - | - |
| 04/16/2021 | 49.02 | - | - | - | - |
| 04/15/2021 | 49.04 | - | - | - | - |
| 04/14/2021 | 48.30 | - | - | - | - |
| 04/13/2021 | 48.80 | - | - | - | - |
| 04/12/2021 | 48.60 | - | - | - | - |
| 04/09/2021 | 48.43 | - | - | - | - |
| 04/08/2021 | 48.12 | - | - | - | - |
| 04/07/2021 | 47.79 | - | - | - | - |
| 04/06/2021 | 47.44 | - | - | - | - |
| 04/05/2021 | 47.22 | - | - | - | - |
| 04/01/2021 | 46.58 | - | - | - | - |
| 03/31/2021 | 45.75 | - | - | - | - |
| 03/30/2021 | 45.39 | - | - | - | - |
| 03/29/2021 | 45.36 | - | - | - | - |
| 03/26/2021 | 45.41 | - | - | - | - |
| 03/25/2021 | 44.67 | - | - | - | - |
| 03/24/2021 | 44.59 | - | - | - | - |
| 03/23/2021 | 45.27 | - | - | - | - |
| 03/22/2021 | 45.37 | - | - | - | - |
| 03/19/2021 | 44.81 | - | - | - | - |
| 03/18/2021 | 44.92 | - | - | - | - |
| 03/17/2021 | 45.74 | - | - | - | - |
| 03/16/2021 | 45.76 | - | - | - | - |
| 03/15/2021 | 45.75 | - | - | - | - |
| 03/12/2021 | 45.47 | - | - | - | - |
| 03/11/2021 | 45.93 | - | - | - | - |
| 03/10/2021 | 45.12 | - | - | - | - |
| 03/09/2021 | 45.31 | - | - | - | - |
| 03/08/2021 | 44.15 | - | - | - | - |
| 03/05/2021 | 45.08 | - | - | - | - |
| 03/04/2021 | 44.52 | - | - | - | - |
| 03/03/2021 | 45.34 | - | - | - | - |
| 03/02/2021 | 46.45 | - | - | - | - |
| 03/01/2021 | 46.99 | - | - | - | - |
| 02/26/2021 | 46.14 | - | - | - | - |
| 02/25/2021 | 45.41 | - | - | - | - |
| 02/24/2021 | 46.53 | - | - | - | - |
| 02/23/2021 | 46.66 | - | - | - | - |
| 02/22/2021 | 46.73 | - | - | - | - |
| 02/19/2021 | 47.67 | - | - | - | - |
| 02/18/2021 | 48.15 | - | - | - | - |
| 02/17/2021 | 48.42 | - | - | - | - |
| 02/16/2021 | 48.63 | - | - | - | - |
| 02/12/2021 | 48.75 | - | - | - | - |
| 02/11/2021 | 48.56 | - | - | - | - |
| 02/10/2021 | 48.26 | - | - | - | - |
| 02/09/2021 | 48.12 | - | - | - | - |
| 02/08/2021 | 48.27 | - | - | - | - |
| 02/05/2021 | 47.85 | - | - | - | - |
| 02/04/2021 | 47.62 | - | - | - | - |
| 02/03/2021 | 46.87 | - | - | - | - |
| 02/02/2021 | 47.02 | - | - | - | - |
| 02/01/2021 | 46.26 | - | - | - | - |
| 01/29/2021 | 45.00 | - | - | - | - |
| 01/28/2021 | 45.77 | - | - | - | - |
| 01/27/2021 | 45.09 | - | - | - | - |
| 01/26/2021 | 46.24 | - | - | - | - |
| 01/25/2021 | 46.58 | - | - | - | - |
| 01/22/2021 | 46.40 | - | - | - | - |
| 01/21/2021 | 46.24 | - | - | - | - |
| 01/20/2021 | 46.12 | - | - | - | - |
| 01/19/2021 | 45.49 | - | - | - | - |
| 01/18/2021 | 45.13 | - | - | - | - |
| 01/15/2021 | 45.11 | - | - | - | - |
| 01/14/2021 | 45.07 | - | - | - | - |
| 01/13/2021 | 45.83 | - | - | - | - |
| 01/12/2021 | 45.71 | - | - | - | - |
| 01/11/2021 | 46.01 | - | - | - | - |
| 01/08/2021 | 46.23 | - | - | - | - |
| 01/07/2021 | 45.90 | - | - | - | - |
| 01/06/2021 | 45.03 | - | - | - | - |
| 01/05/2021 | 45.63 | - | - | - | - |
| 01/04/2021 | 45.53 | - | - | - | - |
| 12/31/2020 | 46.09 | - | - | - | - |
| 12/30/2020 | 46.11 | - | - | - | - |
| 12/29/2020 | 46.24 | - | - | - | - |
| 12/24/2020 | 46.00 | - | 0.52 | - | 0.52 |
| 12/23/2020 | 46.65 | - | - | - | - |
| 12/22/2020 | 47.16 | - | - | - | - |
| 12/21/2020 | 46.81 | - | - | - | - |
| 12/18/2020 | 46.62 | - | - | - | - |
| 12/17/2020 | 46.49 | - | - | - | - |
| 12/16/2020 | 46.18 | - | - | - | - |
| 12/15/2020 | 45.71 | - | - | - | - |
| 12/14/2020 | 45.59 | - | - | - | - |
| 12/11/2020 | 45.64 | - | - | - | - |
| 12/10/2020 | 45.42 | - | - | - | - |
| 12/09/2020 | 45.49 | - | - | - | - |
| 12/08/2020 | 46.22 | - | - | - | - |
| 12/07/2020 | 46.12 | - | - | - | - |
| 12/04/2020 | 45.89 | - | - | - | - |
| 12/03/2020 | 45.90 | - | - | - | - |
| 12/02/2020 | 46.12 | - | - | - | - |
| 12/01/2020 | 46.15 | - | - | - | - |
| 11/30/2020 | 45.91 | - | - | - | - |
| 11/27/2020 | 45.89 | - | - | - | - |
| 11/26/2020 | 45.84 | - | - | - | - |
| 11/25/2020 | 45.77 | - | - | - | - |
| 11/24/2020 | 45.47 | - | - | - | - |
| 11/23/2020 | 45.36 | - | - | - | - |
| 11/20/2020 | 45.11 | - | - | - | - |
| 11/19/2020 | 45.32 | - | - | - | - |
| 11/18/2020 | 45.14 | - | - | - | - |
| 11/17/2020 | 45.50 | - | - | - | - |
| 11/16/2020 | 45.48 | - | - | - | - |
| 11/13/2020 | 45.36 | - | - | - | - |
| 11/12/2020 | 45.05 | - | - | - | - |
| 11/11/2020 | 45.20 | - | - | - | - |
| 11/10/2020 | 44.10 | - | - | - | - |
| 11/09/2020 | 44.82 | - | - | - | - |
| 11/06/2020 | 46.02 | - | - | - | - |
| 11/05/2020 | 45.69 | - | - | - | - |
| 11/04/2020 | 45.06 | - | - | - | - |
| 11/03/2020 | 43.23 | - | - | - | - |
| 11/02/2020 | 42.77 | - | - | - | - |
| 10/30/2020 | 42.93 | - | - | - | - |
| 10/29/2020 | 44.17 | - | - | - | - |
| 10/28/2020 | 43.42 | - | - | - | - |
| 10/27/2020 | 44.71 | - | - | - | - |
| 10/26/2020 | 44.55 | - | - | - | - |
| 10/23/2020 | 45.08 | - | - | - | - |
| 10/22/2020 | 44.76 | - | - | - | - |
| 10/21/2020 | 45.02 | - | - | - | - |
| 10/20/2020 | 44.88 | - | - | - | - |
| 10/19/2020 | 44.97 | - | - | - | - |
| 10/16/2020 | 45.72 | - | - | - | - |
| 10/15/2020 | 45.94 | - | - | - | - |
| 10/14/2020 | 45.84 | - | - | - | - |
| 10/13/2020 | 46.23 | - | - | - | - |
| 10/09/2020 | 45.17 | - | - | - | - |
| 10/08/2020 | 44.76 | - | - | - | - |
| 10/07/2020 | 44.86 | - | - | - | - |
| 10/06/2020 | 44.18 | - | - | - | - |
| 10/05/2020 | 44.86 | - | - | - | - |
| 10/02/2020 | 44.13 | - | - | - | - |
| 10/01/2020 | 44.86 | - | - | - | - |
| 09/30/2020 | 44.52 | - | - | - | - |
| 09/29/2020 | 44.56 | - | - | - | - |
| 09/28/2020 | 44.44 | - | - | - | - |
| 09/25/2020 | 43.82 | - | - | - | - |
| 09/24/2020 | 42.72 | - | - | - | - |
| 09/23/2020 | 42.64 | - | - | - | - |
| 09/22/2020 | 43.44 | - | - | - | - |
| 09/21/2020 | 42.60 | - | - | - | - |
| 09/18/2020 | 42.14 | - | - | - | - |
| 09/17/2020 | 42.53 | - | - | - | - |
| 09/16/2020 | 43.21 | - | - | - | - |
| 09/15/2020 | 43.97 | - | - | - | - |
| 09/14/2020 | 43.35 | - | - | - | - |
| 09/11/2020 | 42.69 | - | - | - | - |
| 09/10/2020 | 42.97 | - | - | - | - |
| 09/09/2020 | 43.62 | - | - | - | - |
| 09/08/2020 | 42.61 | - | - | - | - |
| 09/04/2020 | 43.73 | - | - | - | - |
| 09/03/2020 | 44.88 | - | - | - | - |
| 09/02/2020 | 46.91 | - | - | - | - |
| 09/01/2020 | 46.30 | - | - | - | - |
| 08/31/2020 | 45.46 | - | - | - | - |
| 08/28/2020 | 45.45 | - | - | - | - |
| 08/27/2020 | 45.19 | - | - | - | - |
| 08/26/2020 | 45.45 | - | - | - | - |
| 08/25/2020 | 44.64 | - | - | - | - |
| 08/24/2020 | 44.31 | - | - | - | - |
| 08/21/2020 | 44.07 | - | - | - | - |
| 08/20/2020 | 43.86 | - | - | - | - |
| 08/19/2020 | 43.35 | - | - | - | - |
| 08/18/2020 | 43.42 | - | - | - | - |
| 08/17/2020 | 43.20 | - | - | - | - |
| 08/14/2020 | 42.63 | - | - | - | - |
| 08/13/2020 | 42.65 | - | - | - | - |
| 08/12/2020 | 42.42 | - | - | - | - |
| 08/11/2020 | 41.58 | - | - | - | - |
| 08/10/2020 | 42.36 | - | - | - | - |
| 08/07/2020 | 42.75 | - | - | - | - |
| 08/06/2020 | 42.93 | - | - | - | - |
| 08/05/2020 | 42.46 | - | - | - | - |
| 08/04/2020 | 42.23 | - | - | - | - |
| 07/31/2020 | 41.94 | - | - | - | - |
| 07/30/2020 | 41.57 | - | - | - | - |
| 07/29/2020 | 41.29 | - | - | - | - |
| 07/28/2020 | 40.63 | - | - | - | - |
| 07/27/2020 | 41.03 | - | - | - | - |
| 07/24/2020 | 40.42 | - | - | - | - |
| 07/23/2020 | 40.67 | - | - | - | - |
| 07/22/2020 | 41.68 | - | - | - | - |
| 07/21/2020 | 41.46 | - | - | - | - |
| 07/20/2020 | 42.10 | - | - | - | - |
| 07/17/2020 | 40.92 | - | - | - | - |
| 07/16/2020 | 40.63 | - | - | - | - |
| 07/15/2020 | 40.85 | - | - | - | - |
| 07/14/2020 | 40.95 | - | - | - | - |
| 07/13/2020 | 40.46 | - | - | - | - |
| 07/10/2020 | 41.43 | - | - | - | - |
| 07/09/2020 | 41.31 | - | - | - | - |
| 07/08/2020 | 40.97 | - | - | - | - |
| 07/07/2020 | 40.56 | - | - | - | - |
| 07/06/2020 | 40.65 | - | - | - | - |
| 07/03/2020 | 39.67 | - | - | - | - |
| 07/02/2020 | 39.73 | - | - | - | - |
| 06/30/2020 | 38.96 | - | - | - | - |
| 06/29/2020 | 38.30 | - | - | - | - |
| 06/26/2020 | 37.94 | 0.01 | - | - | 0.01 |
| 06/25/2020 | 38.89 | - | - | - | - |
| 06/24/2020 | 38.28 | - | - | - | - |
| 06/23/2020 | 39.04 | - | - | - | - |
| 06/22/2020 | 38.78 | - | - | - | - |
| 06/19/2020 | 38.42 | - | - | - | - |
| 06/18/2020 | 38.43 | - | - | - | - |
| 06/17/2020 | 38.25 | - | - | - | - |
| 06/16/2020 | 38.01 | - | - | - | - |
| 06/15/2020 | 37.47 | - | - | - | - |
| 06/12/2020 | 37.02 | - | - | - | - |
| 06/11/2020 | 36.70 | - | - | - | - |
| 06/10/2020 | 37.98 | - | - | - | - |
| 06/09/2020 | 37.62 | - | - | - | - |
| 06/08/2020 | 37.28 | - | - | - | - |
| 06/05/2020 | 37.32 | - | - | - | - |
| 06/04/2020 | 36.81 | - | - | - | - |
| 06/03/2020 | 37.26 | - | - | - | - |
| 06/02/2020 | 37.16 | - | - | - | - |
| 06/01/2020 | 36.94 | - | - | - | - |
| 05/29/2020 | 37.33 | - | - | - | - |
| 05/28/2020 | 36.76 | - | - | - | - |
| 05/27/2020 | 36.47 | - | - | - | - |
| 05/26/2020 | 36.39 | - | - | - | - |
| 05/25/2020 | 37.10 | - | - | - | - |
| 05/22/2020 | 37.08 | - | - | - | - |
| 05/21/2020 | 36.67 | - | - | - | - |
| 05/20/2020 | 36.82 | - | - | - | - |
| 05/19/2020 | 36.17 | - | - | - | - |
| 05/15/2020 | 36.06 | - | - | - | - |
| 05/14/2020 | 35.48 | - | - | - | - |
| 05/13/2020 | 35.26 | - | - | - | - |
| 05/12/2020 | 35.61 | - | - | - | - |
| 05/11/2020 | 36.19 | - | - | - | - |
| 05/08/2020 | 35.74 | - | - | - | - |
| 05/07/2020 | 35.45 | - | - | - | - |
| 05/06/2020 | 35.01 | - | - | - | - |
| 05/05/2020 | 34.69 | - | - | - | - |
| 05/04/2020 | 34.28 | - | - | - | - |
| 05/01/2020 | 33.81 | - | - | - | - |
| 04/30/2020 | 34.46 | - | - | - | - |
| 04/29/2020 | 34.22 | - | - | - | - |
| 04/28/2020 | 33.37 | - | - | - | - |
| 04/27/2020 | 34.05 | - | - | - | - |
| 04/24/2020 | 33.85 | - | - | - | - |
| 04/23/2020 | 33.25 | - | - | - | - |
| 04/22/2020 | 33.67 | - | - | - | - |
| 04/21/2020 | 32.37 | - | - | - | - |
| 04/20/2020 | 33.52 | - | - | - | - |
| 04/17/2020 | 33.80 | - | - | - | - |
| 04/16/2020 | 33.26 | - | - | - | - |
| 04/15/2020 | 32.85 | - | - | - | - |
| 04/14/2020 | 32.84 | - | - | - | - |
| 04/13/2020 | 31.42 | - | - | - | - |
| 04/09/2020 | 31.65 | - | - | - | - |
| 04/08/2020 | 31.36 | - | - | - | - |
| 04/07/2020 | 30.33 | - | - | - | - |
| 04/06/2020 | 30.76 | - | - | - | - |
| 04/03/2020 | 28.55 | - | - | - | - |
| 04/02/2020 | 29.11 | - | - | - | - |
| 04/01/2020 | 28.75 | - | - | - | - |
| 03/31/2020 | 29.95 | - | - | - | - |
| 03/30/2020 | 30.47 | - | - | - | - |
| 03/27/2020 | 29.08 | - | - | - | - |
| 03/26/2020 | 30.31 | - | - | - | - |
| 03/25/2020 | 29.04 | - | - | - | - |
| 03/24/2020 | 29.48 | - | - | - | - |
| 03/23/2020 | 26.85 | - | - | - | - |
| 03/20/2020 | 27.10 | 0.02 | - | - | 0.02 |
| 03/19/2020 | 28.28 | - | - | - | - |
| 03/18/2020 | 27.60 | - | - | - | - |
| 03/17/2020 | 28.29 | - | - | - | - |
| 03/16/2020 | 26.77 | - | - | - | - |
| 03/13/2020 | 30.49 | - | - | - | - |
| 03/12/2020 | 28.01 | - | - | - | - |
| 03/11/2020 | 30.51 | - | - | - | - |
| 03/10/2020 | 31.85 | - | - | - | - |
| 03/09/2020 | 30.25 | - | - | - | - |
| 03/06/2020 | 32.04 | - | - | - | - |
| 03/05/2020 | 32.57 | - | - | - | - |
| 03/04/2020 | 33.74 | - | - | - | - |
| 03/03/2020 | 32.44 | - | - | - | - |
| 03/02/2020 | 33.23 | - | - | - | - |
| 02/28/2020 | 32.02 | - | - | - | - |
| 02/27/2020 | 31.82 | - | - | - | - |
| 02/26/2020 | 33.14 | - | - | - | - |
| 02/25/2020 | 32.99 | - | - | - | - |
| 02/24/2020 | 34.16 | - | - | - | - |
| 02/21/2020 | 35.37 | - | - | - | - |
| 02/20/2020 | 36.13 | - | - | - | - |
| 02/19/2020 | 36.41 | - | - | - | - |
| 02/18/2020 | 36.17 | - | - | - | - |
| 02/14/2020 | 36.13 | - | - | - | - |
| 02/13/2020 | 35.86 | - | - | - | - |
| 02/12/2020 | 35.94 | - | - | - | - |
| 02/11/2020 | 35.59 | - | - | - | - |
| 02/10/2020 | 35.65 | - | - | - | - |
| 02/07/2020 | 35.19 | - | - | - | - |
| 02/06/2020 | 35.26 | - | - | - | - |
| 02/05/2020 | 35.03 | - | - | - | - |
| 02/04/2020 | 34.99 | - | - | - | - |
| 02/03/2020 | 34.43 | - | - | - | - |
| 01/31/2020 | 33.87 | - | - | - | - |
| 01/30/2020 | 34.44 | - | - | - | - |
| 01/29/2020 | 34.28 | - | - | - | - |
| 01/28/2020 | 34.08 | - | - | - | - |
| 01/27/2020 | 33.66 | - | - | - | - |
| 01/24/2020 | 34.10 | - | - | - | - |
| 01/23/2020 | 34.35 | - | - | - | - |
| 01/22/2020 | 34.25 | - | - | - | - |
| 01/21/2020 | 34.10 | - | - | - | - |
| 01/20/2020 | 33.98 | - | - | - | - |
| 01/17/2020 | 34.04 | - | - | - | - |
| 01/16/2020 | 33.82 | - | - | - | - |
| 01/15/2020 | 33.55 | - | - | - | - |
| 01/14/2020 | 33.44 | - | - | - | - |
| 01/13/2020 | 33.59 | - | - | - | - |
| 01/10/2020 | 33.21 | - | - | - | - |
| 01/09/2020 | 33.25 | - | - | - | - |
| 01/08/2020 | 32.86 | - | - | - | - |
| 01/07/2020 | 32.56 | - | - | - | - |
| 01/06/2020 | 32.47 | - | - | - | - |
| 01/03/2020 | 32.30 | - | - | - | - |
| 01/02/2020 | 32.49 | - | - | - | - |
| 12/31/2019 | 31.98 | - | - | - | - |
| 12/30/2019 | 32.09 | - | - | - | - |
| 12/27/2019 | 32.42 | - | - | - | - |
| 12/24/2019 | 32.34 | - | - | - | - |
| 12/23/2019 | 32.33 | - | - | - | - |
| 12/20/2019 | 32.27 | 0.03 | - | - | 0.03 |
| 12/19/2019 | 32.11 | - | - | - | - |
| 12/18/2019 | 31.82 | - | - | - | - |
| 12/17/2019 | 31.93 | - | - | - | - |
| 12/16/2019 | 31.95 | - | - | - | - |
| 12/13/2019 | 31.75 | - | - | - | - |
| 12/12/2019 | 31.55 | - | - | - | - |
| 12/11/2019 | 31.45 | - | - | - | - |
| 12/10/2019 | 31.43 | - | - | - | - |
| 12/09/2019 | 31.48 | - | - | - | - |
| 12/06/2019 | 31.70 | - | - | - | - |
| 12/05/2019 | 31.25 | - | - | - | - |
| 12/04/2019 | 31.18 | - | - | - | - |
| 12/03/2019 | 31.42 | - | - | - | - |
| 12/02/2019 | 31.52 | - | - | - | - |
| 11/29/2019 | 31.89 | - | - | - | - |
| 11/28/2019 | 31.96 | - | - | - | - |
| 11/27/2019 | 31.96 | - | - | - | - |
| 11/26/2019 | 31.79 | - | - | - | - |
| 11/25/2019 | 31.71 | - | - | - | - |
| 11/22/2019 | 31.37 | - | - | - | - |
| 11/21/2019 | 31.27 | - | - | - | - |
| 11/20/2019 | 31.53 | - | - | - | - |
| 11/19/2019 | 31.51 | - | - | - | - |
| 11/18/2019 | 31.23 | - | - | - | - |
| 11/15/2019 | 31.21 | - | - | - | - |
| 11/14/2019 | 30.99 | - | - | - | - |
| 11/13/2019 | 30.87 | - | - | - | - |
| 11/12/2019 | 30.78 | - | - | - | - |
| 11/11/2019 | 30.61 | - | - | - | - |
| 11/08/2019 | 30.59 | - | - | - | - |
| 11/07/2019 | 30.36 | - | - | - | - |
| 11/06/2019 | 30.30 | - | - | - | - |
| 11/05/2019 | 30.19 | - | - | - | - |
| 11/04/2019 | 30.24 | - | - | - | - |
| 11/01/2019 | 30.26 | - | - | - | - |
| 10/31/2019 | 30.10 | - | - | - | - |
| 10/30/2019 | 30.24 | - | - | - | - |
| 10/29/2019 | 29.87 | - | - | - | - |
| 10/28/2019 | 29.81 | - | - | - | - |
| 10/25/2019 | 29.64 | - | - | - | - |
| 10/24/2019 | 29.51 | - | - | - | - |
| 10/23/2019 | 29.08 | - | - | - | - |
| 10/22/2019 | 29.11 | - | - | - | - |
| 10/21/2019 | 29.54 | - | - | - | - |
| 10/18/2019 | 29.51 | - | - | - | - |
| 10/17/2019 | 29.85 | - | - | - | - |
| 10/16/2019 | 29.90 | - | - | - | - |
| 10/15/2019 | 30.10 | - | - | - | - |
| 10/11/2019 | 29.74 | - | - | - | - |
| 10/10/2019 | 29.61 | - | - | - | - |
| 10/09/2019 | 29.54 | - | - | - | - |
| 10/08/2019 | 29.19 | - | - | - | - |
| 10/07/2019 | 29.62 | - | - | - | - |
| 10/04/2019 | 29.70 | - | - | - | - |
| 10/03/2019 | 29.30 | - | - | - | - |
| 10/02/2019 | 28.90 | - | - | - | - |
| 10/01/2019 | 29.31 | - | - | - | - |
| 09/30/2019 | 29.55 | - | - | - | - |
| 09/27/2019 | 29.38 | - | - | - | - |
| 09/26/2019 | 29.89 | - | - | - | - |
| 09/25/2019 | 29.91 | - | - | - | - |
| 09/24/2019 | 29.65 | - | - | - | - |
| 09/23/2019 | 29.95 | - | - | - | - |
| 09/20/2019 | 30.09 | - | - | - | - |
| 09/19/2019 | 30.29 | - | - | - | - |
| 09/18/2019 | 30.22 | - | - | - | - |
| 09/17/2019 | 30.19 | - | - | - | - |
| 09/16/2019 | 29.95 | - | - | - | - |
| 09/13/2019 | 30.11 | - | - | - | - |
| 09/12/2019 | 30.11 | - | - | - | - |
| 09/11/2019 | 29.88 | - | - | - | - |
| 09/10/2019 | 29.55 | - | - | - | - |
| 09/09/2019 | 29.81 | - | - | - | - |
| 09/06/2019 | 30.21 | - | - | - | - |
| 09/05/2019 | 30.35 | - | - | - | - |
| 09/04/2019 | 29.91 | - | - | - | - |
| 09/03/2019 | 29.70 | - | - | - | - |
| 08/30/2019 | 30.02 | - | - | - | - |
| 08/29/2019 | 29.99 | - | - | - | - |
| 08/28/2019 | 29.58 | - | - | - | - |
| 08/27/2019 | 29.49 | - | - | - | - |
| 08/26/2019 | 29.52 | - | - | - | - |
| 08/23/2019 | 29.20 | - | - | - | - |
| 08/22/2019 | 29.87 | - | - | - | - |
| 08/21/2019 | 29.96 | - | - | - | - |
| 08/20/2019 | 29.71 | - | - | - | - |
| 08/19/2019 | 29.86 | - | - | - | - |
| 08/16/2019 | 29.49 | - | - | - | - |
| 08/15/2019 | 29.13 | - | - | - | - |
| 08/14/2019 | 28.86 | - | - | - | - |
| 08/13/2019 | 29.64 | - | - | - | - |
| 08/12/2019 | 29.11 | - | - | - | - |
| 08/09/2019 | 29.46 | - | - | - | - |
| 08/08/2019 | 29.68 | - | - | - | - |
| 08/07/2019 | 29.18 | - | - | - | - |
| 08/06/2019 | 29.01 | - | - | - | - |
| 08/02/2019 | 29.49 | - | - | - | - |
| 08/01/2019 | 29.87 | - | - | - | - |
| 07/31/2019 | 29.96 | - | - | - | - |
| 07/30/2019 | 30.20 | - | - | - | - |
| 07/29/2019 | 30.31 | - | - | - | - |
| 07/26/2019 | 30.57 | - | - | - | - |
| 07/25/2019 | 30.40 | - | - | - | - |
| 07/24/2019 | 30.66 | - | - | - | - |
| 07/23/2019 | 30.49 | - | - | - | - |
| 07/22/2019 | 30.20 | - | - | - | - |
| 07/19/2019 | 29.93 | - | - | - | - |
| 07/18/2019 | 30.08 | - | - | - | - |
| 07/17/2019 | 30.23 | - | - | - | - |
| 07/16/2019 | 30.38 | - | - | - | - |
| 07/15/2019 | 30.49 | - | - | - | - |
| 07/12/2019 | 30.40 | - | - | - | - |
| 07/11/2019 | 30.36 | - | - | - | - |
| 07/10/2019 | 30.19 | - | - | - | - |
| 07/09/2019 | 30.07 | - | - | - | - |
| 07/08/2019 | 29.87 | - | - | - | - |
| 07/05/2019 | 30.01 | - | - | - | - |
| 07/04/2019 | 30.02 | - | - | - | - |
| 07/03/2019 | 30.05 | - | - | - | - |
| 07/02/2019 | 29.89 | - | - | - | - |
| 06/28/2019 | 29.43 | - | - | - | - |
| 06/27/2019 | 29.34 | - | - | - | - |
| 06/26/2019 | 29.27 | - | - | - | - |
| 06/25/2019 | 29.35 | - | - | - | - |
| 06/24/2019 | 29.82 | - | - | - | - |
| 06/21/2019 | 29.92 | - | - | - | - |
| 06/20/2019 | 29.99 | - | - | - | - |
| 06/19/2019 | 29.87 | - | - | - | - |
| 06/18/2019 | 29.86 | - | - | - | - |
| 06/17/2019 | 29.68 | - | - | - | - |
| 06/14/2019 | 29.55 | - | - | - | - |
| 06/13/2019 | 29.39 | - | - | - | - |
| 06/12/2019 | 29.25 | - | - | - | - |
| 06/11/2019 | 29.18 | - | - | - | - |
| 06/10/2019 | 29.19 | - | - | - | - |
| 06/07/2019 | 29.12 | - | - | - | - |
| 06/06/2019 | 28.85 | - | - | - | - |
| 06/05/2019 | 28.73 | - | - | - | - |
| 06/04/2019 | 28.36 | - | - | - | - |
| 06/03/2019 | 27.83 | - | - | - | - |
| 05/31/2019 | 28.57 | - | - | - | - |
| 05/30/2019 | 28.92 | - | - | - | - |
| 05/29/2019 | 28.80 | - | - | - | - |
| 05/28/2019 | 28.99 | - | - | - | - |
| 05/27/2019 | 28.84 | - | - | - | - |
| 05/24/2019 | 28.83 | - | - | - | - |
| 05/23/2019 | 28.87 | - | - | - | - |
| 05/22/2019 | 29.24 | - | - | - | - |
| 05/21/2019 | 29.25 | - | - | - | - |
| 05/17/2019 | 29.45 | - | - | - | - |
| 05/16/2019 | 29.73 | - | - | - | - |
| 05/15/2019 | 29.37 | - | - | - | - |
| 05/14/2019 | 29.11 | - | - | - | - |
| 05/13/2019 | 28.80 | - | - | - | - |
| 05/10/2019 | 29.62 | - | - | - | - |
| 05/09/2019 | 29.69 | - | - | - | - |
| 05/08/2019 | 29.85 | - | - | - | - |
| 05/07/2019 | 29.82 | - | - | - | - |
| 05/06/2019 | 30.36 | - | - | - | - |
| 05/03/2019 | 30.48 | - | - | - | - |
| 05/02/2019 | 30.22 | - | - | - | - |
| 05/01/2019 | 30.27 | - | - | - | - |
| 04/30/2019 | 30.31 | - | - | - | - |
| 04/29/2019 | 30.61 | - | - | - | - |
| 04/26/2019 | 30.56 | - | - | - | - |
| 04/25/2019 | 30.48 | - | - | - | - |
| 04/24/2019 | 30.22 | - | - | - | - |
| 04/23/2019 | 30.19 | - | - | - | - |
| 04/22/2019 | 29.65 | - | - | - | - |
| 04/18/2019 | 29.61 | - | - | - | - |
| 04/17/2019 | 29.45 | - | - | - | - |
| 04/16/2019 | 29.52 | - | - | - | - |
| 04/15/2019 | 29.53 | - | - | - | - |
| 04/12/2019 | 29.50 | - | - | - | - |
| 04/11/2019 | 29.35 | - | - | - | - |
| 04/10/2019 | 29.31 | - | - | - | - |
| 04/09/2019 | 29.25 | - | - | - | - |
| 04/08/2019 | 29.26 | - | - | - | - |
| 04/05/2019 | 29.41 | - | - | - | - |
| 04/04/2019 | 29.21 | - | - | - | - |
| 04/03/2019 | 29.13 | - | - | - | - |
| 04/02/2019 | 29.09 | - | - | - | - |
| 04/01/2019 | 28.96 | - | - | - | - |
| 03/29/2019 | 28.71 | - | - | - | - |
| 03/28/2019 | 28.57 | - | - | - | - |
| 03/27/2019 | 28.40 | - | - | - | - |
| 03/26/2019 | 28.53 | - | - | - | - |
| 03/25/2019 | 28.50 | - | - | - | - |
| 03/22/2019 | 28.43 | - | - | - | - |
| 03/21/2019 | 28.99 | - | - | - | - |
| 03/20/2019 | 28.49 | - | - | - | - |
| 03/19/2019 | 28.46 | - | - | - | - |
| 03/18/2019 | 28.45 | - | - | - | - |
| 03/15/2019 | 28.40 | - | - | - | - |
| 03/14/2019 | 28.26 | - | - | - | - |
| 03/13/2019 | 28.22 | - | - | - | - |
| 03/12/2019 | 28.14 | - | - | - | - |
| 03/11/2019 | 28.22 | - | - | - | - |
| 03/08/2019 | 27.82 | - | - | - | - |
| 03/07/2019 | 27.98 | - | - | - | - |
| 03/06/2019 | 28.25 | - | - | - | - |
| 03/05/2019 | 28.21 | - | - | - | - |
| 03/04/2019 | 28.16 | - | - | - | - |
| 03/01/2019 | 28.37 | - | - | - | - |
| 02/28/2019 | 27.81 | - | - | - | - |
| 02/27/2019 | 27.80 | - | - | - | - |
| 02/26/2019 | 27.83 | - | - | - | - |
| 02/25/2019 | 27.84 | - | - | - | - |
| 02/22/2019 | 27.66 | - | - | - | - |
| 02/21/2019 | 27.54 | - | - | - | - |
| 02/20/2019 | 27.48 | - | - | - | - |
| 02/19/2019 | 27.54 | - | - | - | - |
| 02/15/2019 | 27.57 | - | - | - | - |
| 02/14/2019 | 27.52 | - | - | - | - |
| 02/13/2019 | 27.46 | - | - | - | - |
| 02/12/2019 | 27.47 | - | - | - | - |
| 02/11/2019 | 27.19 | - | - | - | - |
| 02/08/2019 | 27.09 | - | - | - | - |
| 02/07/2019 | 27.09 | - | - | - | - |
| 02/06/2019 | 27.28 | - | - | - | - |
| 02/05/2019 | 27.25 | - | - | - | - |
| 02/04/2019 | 26.99 | - | - | - | - |
| 02/01/2019 | 26.63 | - | - | - | - |
| 01/31/2019 | 26.71 | - | - | - | - |
| 01/30/2019 | 26.43 | - | - | - | - |
| 01/29/2019 | 26.02 | - | - | - | - |
| 01/28/2019 | 26.15 | - | - | - | - |
| 01/25/2019 | 26.38 | - | - | - | - |
| 01/24/2019 | 26.36 | - | - | - | - |
| 01/23/2019 | 26.31 | - | - | - | - |
| 01/22/2019 | 26.30 | - | - | - | - |
| 01/21/2019 | 26.54 | - | - | - | - |
| 01/18/2019 | 26.52 | - | - | - | - |
| 01/17/2019 | 26.31 | - | - | - | - |
| 01/16/2019 | 26.07 | - | - | - | - |
| 01/15/2019 | 26.08 | - | - | - | - |
| 01/14/2019 | 25.69 | - | - | - | - |
| 01/11/2019 | 25.83 | - | - | - | - |
| 01/10/2019 | 25.79 | - | - | - | - |
| 01/09/2019 | 25.66 | - | - | - | - |
| 01/08/2019 | 25.50 | - | - | - | - |
| 01/07/2019 | 25.18 | - | - | - | - |
| 01/04/2019 | 25.03 | - | - | - | - |
| 01/03/2019 | 24.13 | - | - | - | - |
| 01/02/2019 | 24.94 | - | - | - | - |
| 12/31/2018 | 24.93 | - | - | - | - |
| 12/28/2018 | 24.73 | - | - | - | - |
| 12/27/2018 | 24.74 | - | - | - | - |
| 12/24/2018 | 23.17 | - | - | - | - |
| 12/21/2018 | 23.62 | 0.11 | 1.60 | - | 1.70 |
| 12/20/2018 | 26.04 | - | - | - | - |
| 12/19/2018 | 26.49 | - | - | - | - |
| 12/18/2018 | 26.93 | - | - | - | - |
| 12/17/2018 | 26.73 | - | - | - | - |
| 12/14/2018 | 27.35 | - | - | - | - |
| 12/13/2018 | 27.93 | - | - | - | - |
| 12/12/2018 | 27.93 | - | - | - | - |
| 12/11/2018 | 27.79 | - | - | - | - |
| 12/10/2018 | 27.77 | - | - | - | - |
| 12/07/2018 | 27.47 | - | - | - | - |
| 12/06/2018 | 28.28 | - | - | - | - |
| 12/05/2018 | 28.20 | - | - | - | - |
| 12/04/2018 | 28.18 | - | - | - | - |
| 12/03/2018 | 29.17 | - | - | - | - |
| 11/30/2018 | 28.79 | - | - | - | - |
| 11/29/2018 | 28.47 | - | - | - | - |
| 11/28/2018 | 28.48 | - | - | - | - |
| 11/27/2018 | 27.48 | - | - | - | - |
| 11/26/2018 | 27.38 | - | - | - | - |
| 11/23/2018 | 26.92 | - | - | - | - |
| 11/22/2018 | 27.03 | - | - | - | - |
| 11/21/2018 | 27.04 | - | - | - | - |
| 11/20/2018 | 26.87 | - | - | - | - |
| 11/19/2018 | 27.16 | - | - | - | - |
| 11/16/2018 | 28.06 | - | - | - | - |
| 11/15/2018 | 28.11 | - | - | - | - |
| 11/14/2018 | 27.73 | - | - | - | - |
| 11/13/2018 | 27.91 | - | - | - | - |
| 11/12/2018 | 27.90 | - | - | - | - |
| 11/09/2018 | 28.62 | - | - | - | - |
| 11/08/2018 | 28.97 | - | - | - | - |
| 11/07/2018 | 29.07 | - | - | - | - |
| 11/06/2018 | 28.17 | - | - | - | - |
| 11/05/2018 | 28.00 | - | - | - | - |
| 11/02/2018 | 28.12 | - | - | - | - |
| 11/01/2018 | 28.37 | - | - | - | - |
| 10/31/2018 | 28.06 | - | - | - | - |
| 10/30/2018 | 27.33 | - | - | - | - |
| 10/29/2018 | 27.07 | - | - | - | - |
| 10/26/2018 | 27.73 | - | - | - | - |
| 10/25/2018 | 28.34 | - | - | - | - |
| 10/24/2018 | 27.64 | - | - | - | - |
| 10/23/2018 | 28.68 | - | - | - | - |
| 10/22/2018 | 28.82 | - | - | - | - |
| 10/19/2018 | 28.71 | - | - | - | - |
| 10/18/2018 | 28.75 | - | - | - | - |
| 10/17/2018 | 29.33 | - | - | - | - |
| 10/16/2018 | 29.30 | - | - | - | - |
| 10/15/2018 | 28.45 | - | - | - | - |
| 10/12/2018 | 28.96 | - | - | - | - |
| 10/11/2018 | 28.17 | - | - | - | - |
| 10/10/2018 | 28.47 | - | - | - | - |
| 10/09/2018 | 29.70 | - | - | - | - |
| 10/05/2018 | 30.12 | - | - | - | - |
| 10/04/2018 | 30.33 | - | - | - | - |
| 10/03/2018 | 30.69 | - | - | - | - |
| 10/02/2018 | 30.56 | - | - | - | - |
| 10/01/2018 | 30.71 | - | - | - | - |
| 09/28/2018 | 30.84 | - | - | - | - |
| 09/27/2018 | 31.17 | - | - | - | - |
| 09/26/2018 | 30.91 | - | - | - | - |
| 09/25/2018 | 30.82 | - | - | - | - |
| 09/24/2018 | 30.76 | - | - | - | - |
| 09/21/2018 | 30.63 | - | - | - | - |
| 09/20/2018 | 30.73 | - | - | - | - |
| 09/19/2018 | 30.56 | - | - | - | - |
| 09/18/2018 | 30.64 | - | - | - | - |
| 09/17/2018 | 30.58 | - | - | - | - |
| 09/14/2018 | 31.04 | - | - | - | - |
| 09/13/2018 | 30.94 | - | - | - | - |
| 09/12/2018 | 30.66 | - | - | - | - |
| 09/11/2018 | 30.91 | - | - | - | - |
| 09/10/2018 | 30.78 | - | - | - | - |
| 09/07/2018 | 30.94 | - | - | - | - |
| 09/06/2018 | 30.88 | - | - | - | - |
| 09/05/2018 | 31.13 | - | - | - | - |
| 09/04/2018 | 31.69 | - | - | - | - |
| 08/31/2018 | 31.38 | - | - | - | - |
| 08/30/2018 | 31.20 | - | - | - | - |
| 08/29/2018 | 31.19 | - | - | - | - |
| 08/28/2018 | 31.00 | - | - | - | - |
| 08/27/2018 | 31.06 | - | - | - | - |
| 08/24/2018 | 30.92 | - | - | - | - |
| 08/23/2018 | 30.73 | - | - | - | - |
| 08/22/2018 | 30.56 | - | - | - | - |
| 08/21/2018 | 30.54 | - | - | - | - |
| 08/20/2018 | 30.48 | - | - | - | - |
| 08/17/2018 | 30.40 | - | - | - | - |
| 08/16/2018 | 30.74 | - | - | - | - |
| 08/15/2018 | 30.52 | - | - | - | - |
| 08/14/2018 | 30.77 | - | - | - | - |
| 08/13/2018 | 30.78 | - | - | - | - |
| 08/10/2018 | 30.85 | - | - | - | - |
| 08/09/2018 | 30.80 | - | - | - | - |
| 08/08/2018 | 30.75 | - | - | - | - |
| 08/07/2018 | 30.75 | - | - | - | - |
| 08/03/2018 | 30.32 | - | - | - | - |
| 08/02/2018 | 30.33 | - | - | - | - |
| 08/01/2018 | 29.98 | - | - | - | - |
| 07/31/2018 | 29.82 | - | - | - | - |
| 07/30/2018 | 29.81 | - | - | - | - |
| 07/27/2018 | 30.49 | - | - | - | - |
| 07/26/2018 | 30.83 | - | - | - | - |
| 07/25/2018 | 31.37 | - | - | - | - |
| 07/24/2018 | 31.24 | - | - | - | - |
| 07/23/2018 | 31.06 | - | - | - | - |
| 07/20/2018 | 30.93 | - | - | - | - |
| 07/19/2018 | 31.25 | - | - | - | - |
| 07/18/2018 | 31.25 | - | - | - | - |
| 07/17/2018 | 31.21 | - | - | - | - |
| 07/16/2018 | 31.00 | - | - | - | - |
| 07/13/2018 | 31.05 | - | - | - | - |
| 07/12/2018 | 31.09 | - | - | - | - |
| 07/11/2018 | 30.81 | - | - | - | - |
| 07/10/2018 | 30.70 | - | - | - | - |
| 07/09/2018 | 30.71 | - | - | - | - |
| 07/06/2018 | 30.35 | - | - | - | - |
| 07/05/2018 | 30.08 | - | - | - | - |
| 07/04/2018 | 29.78 | - | - | - | - |
| 07/03/2018 | 29.77 | - | - | - | - |
| 06/29/2018 | 29.89 | - | - | - | - |
| 06/28/2018 | 30.17 | - | - | - | - |
| 06/27/2018 | 30.12 | - | - | - | - |
| 06/26/2018 | 30.46 | - | - | - | - |
| 06/25/2018 | 30.25 | - | - | - | - |
| 06/22/2018 | 30.93 | - | - | - | - |
| 06/21/2018 | 31.13 | - | - | - | - |
| 06/20/2018 | 31.33 | - | - | - | - |
| 06/19/2018 | 31.04 | - | - | - | - |
| 06/18/2018 | 30.99 | - | - | - | - |
| 06/15/2018 | 30.92 | - | - | - | - |
| 06/14/2018 | 30.78 | - | - | - | - |
| 06/13/2018 | 30.27 | - | - | - | - |
| 06/12/2018 | 30.36 | - | - | - | - |
| 06/11/2018 | 30.10 | - | - | - | - |
| 06/08/2018 | 29.96 | - | - | - | - |
| 06/07/2018 | 29.97 | - | - | - | - |
| 06/06/2018 | 30.20 | - | - | - | - |
| 06/05/2018 | 30.05 | - | - | - | - |
| 06/04/2018 | 29.90 | - | - | - | - |
| 06/01/2018 | 29.65 | - | - | - | - |
| 05/31/2018 | 29.27 | - | - | - | - |
| 05/30/2018 | 29.27 | - | - | - | - |
| 05/29/2018 | 29.15 | - | - | - | - |
| 05/28/2018 | 29.29 | - | - | - | - |
| 05/25/2018 | 29.26 | - | - | - | - |
| 05/24/2018 | 29.16 | - | - | - | - |
| 05/23/2018 | 29.07 | - | - | - | - |
| 05/22/2018 | 28.79 | - | - | - | - |
| 05/18/2018 | 28.78 | - | - | - | - |
| 05/17/2018 | 28.84 | - | - | - | - |
| 05/16/2018 | 28.93 | - | - | - | - |
| 05/15/2018 | 28.86 | - | - | - | - |
| 05/14/2018 | 29.07 | - | - | - | - |
| 05/11/2018 | 29.02 | - | - | - | - |
| 05/10/2018 | 28.99 | - | - | - | - |
| 05/09/2018 | 28.81 | - | - | - | - |
| 05/08/2018 | 28.64 | - | - | - | - |
| 05/07/2018 | 28.46 | - | - | - | - |
| 05/04/2018 | 28.19 | - | - | - | - |
| 05/03/2018 | 27.81 | - | - | - | - |
| 05/02/2018 | 27.74 | - | - | - | - |
| 05/01/2018 | 27.85 | - | - | - | - |
| 04/30/2018 | 27.67 | - | - | - | - |
| 04/27/2018 | 27.74 | - | - | - | - |
| 04/26/2018 | 27.86 | - | - | - | - |
| 04/25/2018 | 27.26 | - | - | - | - |
| 04/24/2018 | 27.25 | - | - | - | - |
| 04/23/2018 | 27.93 | - | - | - | - |
| 04/20/2018 | 27.92 | - | - | - | - |
| 04/19/2018 | 28.01 | - | - | - | - |
| 04/18/2018 | 28.17 | - | - | - | - |
| 04/17/2018 | 28.05 | - | - | - | - |
| 04/16/2018 | 27.43 | - | - | - | - |
| 04/13/2018 | 27.34 | - | - | - | - |
| 04/12/2018 | 27.45 | - | - | - | - |
| 04/11/2018 | 27.13 | - | - | - | - |
| 04/10/2018 | 27.32 | - | - | - | - |
| 04/09/2018 | 26.95 | - | - | - | - |
| 04/06/2018 | 26.86 | - | - | - | - |
| 04/05/2018 | 27.54 | - | - | - | - |
| 04/04/2018 | 27.42 | - | - | - | - |
| 04/03/2018 | 27.17 | - | - | - | - |
| 04/02/2018 | 27.11 | - | - | - | - |
| 03/29/2018 | 27.66 | - | - | - | - |
| 03/28/2018 | 27.22 | - | - | - | - |
| 03/27/2018 | 27.49 | - | - | - | - |
| 03/26/2018 | 28.42 | - | - | - | - |
| 03/23/2018 | 27.44 | - | - | - | - |
| 03/22/2018 | 28.18 | - | - | - | - |
| 03/21/2018 | 28.97 | - | - | - | - |
| 03/20/2018 | 29.51 | - | - | - | - |
| 03/19/2018 | 29.24 | - | - | - | - |
| 03/16/2018 | 29.78 | - | - | - | - |
| 03/15/2018 | 29.76 | - | - | - | - |
| 03/14/2018 | 29.52 | - | - | - | - |
| 03/13/2018 | 29.49 | - | - | - | - |
| 03/12/2018 | 29.50 | - | - | - | - |
| 03/09/2018 | 29.56 | - | - | - | - |
| 03/08/2018 | 29.16 | - | - | - | - |
| 03/07/2018 | 29.07 | - | - | - | - |
| 03/06/2018 | 28.95 | - | - | - | - |
| 03/05/2018 | 28.86 | - | - | - | - |
| 03/02/2018 | 28.47 | - | - | - | - |
| 03/01/2018 | 28.11 | - | - | - | - |
| 02/28/2018 | 28.49 | - | - | - | - |
| 02/27/2018 | 28.58 | - | - | - | - |
| 02/26/2018 | 28.79 | - | - | - | - |
| 02/23/2018 | 28.41 | - | - | - | - |
| 02/22/2018 | 27.94 | - | - | - | - |
| 02/21/2018 | 27.93 | - | - | - | - |
| 02/20/2018 | 27.96 | - | - | - | - |
| 02/16/2018 | 27.78 | - | - | - | - |
| 02/15/2018 | 27.76 | - | - | - | - |
| 02/14/2018 | 27.40 | - | - | - | - |
| 02/13/2018 | 26.90 | - | - | - | - |
| 02/12/2018 | 26.81 | - | - | - | - |
| 02/09/2018 | 26.43 | - | - | - | - |
| 02/08/2018 | 26.02 | - | - | - | - |
| 02/07/2018 | 27.05 | - | - | - | - |
| 02/06/2018 | 27.20 | - | - | - | - |
| 02/05/2018 | 26.56 | - | - | - | - |
| 02/02/2018 | 27.38 | - | - | - | - |
| 02/01/2018 | 27.62 | - | - | - | - |
| 01/31/2018 | 27.99 | - | - | - | - |
| 01/30/2018 | 27.88 | - | - | - | - |
| 01/29/2018 | 28.25 | - | - | - | - |
| 01/26/2018 | 28.35 | - | - | - | - |
| 01/25/2018 | 28.04 | - | - | - | - |
| 01/24/2018 | 27.88 | - | - | - | - |
| 01/23/2018 | 28.09 | - | - | - | - |
| 01/22/2018 | 27.78 | - | - | - | - |
| 01/19/2018 | 27.69 | - | - | - | - |
| 01/18/2018 | 27.42 | - | - | - | - |
| 01/17/2018 | 27.36 | - | - | - | - |
| 01/16/2018 | 27.05 | - | - | - | - |
| 01/15/2018 | 27.17 | - | - | - | - |
| 01/12/2018 | 27.27 | - | - | - | - |
| 01/11/2018 | 27.25 | - | - | - | - |
| 01/10/2018 | 27.12 | - | - | - | - |
| 01/09/2018 | 26.98 | - | - | - | - |
| 01/08/2018 | 26.87 | - | - | - | - |
| 01/05/2018 | 26.77 | - | - | - | - |
| 01/04/2018 | 26.52 | - | - | - | - |
| 01/03/2018 | 26.45 | - | - | - | - |
| 01/02/2018 | 26.09 | - | - | - | - |
| 12/29/2017 | 25.75 | - | - | - | - |
| 12/28/2017 | 25.91 | - | - | - | - |
| 12/27/2017 | 25.89 | - | - | - | - |
| 12/22/2017 | 26.01 | 0.11 | 1.00 | - | 1.12 |
| 12/21/2017 | 27.17 | - | - | - | - |
| 12/20/2017 | 27.24 | - | - | - | - |
| 12/19/2017 | 27.31 | - | - | - | - |
| 12/18/2017 | 27.46 | - | - | - | - |
| 12/15/2017 | 27.37 | - | - | - | - |
| 12/14/2017 | 27.01 | - | - | - | - |
| 12/13/2017 | 27.14 | - | - | - | - |
| 12/12/2017 | 27.14 | - | - | - | - |
| 12/11/2017 | 27.19 | - | - | - | - |
| 12/08/2017 | 27.13 | - | - | - | - |
| 12/07/2017 | 27.01 | - | - | - | - |
| 12/06/2017 | 26.77 | - | - | - | - |
| 12/05/2017 | 26.50 | - | - | - | - |
| 12/04/2017 | 26.49 | - | - | - | - |
| 12/01/2017 | 26.99 | - | - | - | - |
| 11/30/2017 | 27.40 | - | - | - | - |
| 11/29/2017 | 27.12 | - | - | - | - |
| 11/28/2017 | 27.68 | - | - | - | - |
| 11/27/2017 | 27.57 | - | - | - | - |
| 11/24/2017 | 27.61 | - | - | - | - |
| 11/23/2017 | 27.46 | - | - | - | - |
| 11/22/2017 | 27.45 | - | - | - | - |
| 11/21/2017 | 27.57 | - | - | - | - |
| 11/20/2017 | 27.30 | - | - | - | - |
| 11/17/2017 | 27.17 | - | - | - | - |
| 11/16/2017 | 27.29 | - | - | - | - |
| 11/15/2017 | 26.96 | - | - | - | - |
| 11/14/2017 | 27.13 | - | - | - | - |
| 11/13/2017 | 27.19 | - | - | - | - |
| 11/10/2017 | 27.09 | - | - | - | - |
| 11/09/2017 | 27.01 | - | - | - | - |
| 11/08/2017 | 27.25 | - | - | - | - |
| 11/07/2017 | 27.26 | - | - | - | - |
| 11/06/2017 | 27.34 | - | - | - | - |
| 11/03/2017 | 27.27 | - | - | - | - |
| 11/02/2017 | 27.19 | - | - | - | - |
| 11/01/2017 | 27.26 | - | - | - | - |
| 10/31/2017 | 27.32 | - | - | - | - |
| 10/30/2017 | 27.10 | - | - | - | - |
| 10/27/2017 | 27.08 | - | - | - | - |
| 10/26/2017 | 26.66 | - | - | - | - |
| 10/25/2017 | 26.73 | - | - | - | - |
| 10/24/2017 | 26.72 | - | - | - | - |
| 10/23/2017 | 26.63 | - | - | - | - |
| 10/20/2017 | 26.80 | - | - | - | - |
| 10/19/2017 | 26.62 | - | - | - | - |
| 10/18/2017 | 26.67 | - | - | - | - |
| 10/17/2017 | 26.72 | - | - | - | - |
| 10/16/2017 | 26.69 | - | - | - | - |
| 10/13/2017 | 26.55 | - | - | - | - |
| 10/12/2017 | 26.57 | - | - | - | - |
| 10/11/2017 | 26.56 | - | - | - | - |
| 10/10/2017 | 26.45 | - | - | - | - |
| 10/06/2017 | 26.48 | - | - | - | - |
| 10/05/2017 | 26.42 | - | - | - | - |
| 10/04/2017 | 26.15 | - | - | - | - |
| 10/03/2017 | 26.14 | - | - | - | - |
| 10/02/2017 | 26.00 | - | - | - | - |
| 09/29/2017 | 25.96 | - | - | - | - |
| 09/28/2017 | 25.73 | - | - | - | - |
| 09/27/2017 | 25.66 | - | - | - | - |
| 09/26/2017 | 25.29 | - | - | - | - |
| 09/25/2017 | 25.32 | - | - | - | - |
| 09/22/2017 | 25.73 | - | - | - | - |
| 09/21/2017 | 25.75 | - | - | - | - |
| 09/20/2017 | 25.82 | - | - | - | - |
| 09/19/2017 | 25.75 | - | - | - | - |
| 09/18/2017 | 25.74 | - | - | - | - |
| 09/15/2017 | 25.54 | - | - | - | - |
| 09/14/2017 | 25.48 | - | - | - | - |
| 09/13/2017 | 25.56 | - | - | - | - |
| 09/12/2017 | 25.56 | - | - | - | - |
| 09/11/2017 | 25.45 | - | - | - | - |
| 09/08/2017 | 25.17 | - | - | - | - |
| 09/07/2017 | 25.27 | - | - | - | - |
| 09/06/2017 | 25.23 | - | - | - | - |
| 09/05/2017 | 25.39 | - | - | - | - |
| 09/01/2017 | 25.51 | - | - | - | - |
| 08/31/2017 | 25.63 | - | - | - | - |
| 08/30/2017 | 25.59 | - | - | - | - |
| 08/29/2017 | 25.27 | - | - | - | - |
| 08/28/2017 | 25.19 | - | - | - | - |
| 08/25/2017 | 25.13 | - | - | - | - |
| 08/24/2017 | 25.25 | - | - | - | - |
| 08/23/2017 | 25.31 | - | - | - | - |
| 08/22/2017 | 25.37 | - | - | - | - |
| 08/21/2017 | 25.05 | - | - | - | - |
| 08/18/2017 | 25.02 | - | - | - | - |
| 08/17/2017 | 25.04 | - | - | - | - |
| 08/16/2017 | 25.33 | - | - | - | - |
| 08/15/2017 | 25.32 | - | - | - | - |
| 08/14/2017 | 25.38 | - | - | - | - |
| 08/11/2017 | 25.00 | - | - | - | - |
| 08/10/2017 | 25.00 | - | - | - | - |
| 08/09/2017 | 25.51 | - | - | - | - |
| 08/08/2017 | 25.56 | - | - | - | - |
| 08/04/2017 | 25.45 | - | - | - | - |
| 08/03/2017 | 25.32 | - | - | - | - |
| 08/02/2017 | 25.30 | - | - | - | - |
| 08/01/2017 | 25.35 | - | - | - | - |
| 07/31/2017 | 25.18 | - | - | - | - |
| 07/28/2017 | 25.30 | - | - | - | - |
| 07/27/2017 | 25.45 | - | - | - | - |
| 07/26/2017 | 25.48 | - | - | - | - |
| 07/25/2017 | 25.48 | - | - | - | - |
| 07/24/2017 | 25.52 | - | - | - | - |
| 07/21/2017 | 25.50 | - | - | - | - |
| 07/20/2017 | 25.54 | - | - | - | - |
| 07/19/2017 | 25.48 | - | - | - | - |
| 07/18/2017 | 25.43 | - | - | - | - |
| 07/17/2017 | 25.24 | - | - | - | - |
| 07/14/2017 | 25.25 | - | - | - | - |
| 07/13/2017 | 25.16 | - | - | - | - |
| 07/12/2017 | 25.14 | - | - | - | - |
| 07/11/2017 | 25.02 | - | - | - | - |
| 07/10/2017 | 24.89 | - | - | - | - |
| 07/07/2017 | 24.71 | - | - | - | - |
| 07/06/2017 | 24.57 | - | - | - | - |
| 07/05/2017 | 24.75 | - | - | - | - |
| 07/04/2017 | 24.45 | - | - | - | - |
| 06/30/2017 | 24.64 | - | - | - | - |
| 06/29/2017 | 24.76 | - | - | - | - |
| 06/28/2017 | 25.14 | - | - | - | - |
| 06/27/2017 | 24.93 | - | - | - | - |
| 06/26/2017 | 25.36 | - | - | - | - |
| 06/23/2017 | 25.50 | - | - | - | - |
| 06/22/2017 | 25.42 | - | - | - | - |
| 06/21/2017 | 25.52 | - | - | - | - |
| 06/20/2017 | 25.21 | - | - | - | - |
| 06/19/2017 | 25.26 | - | - | - | - |
| 06/16/2017 | 24.85 | - | - | - | - |
| 06/15/2017 | 24.87 | - | - | - | - |
| 06/14/2017 | 24.93 | - | - | - | - |
| 06/13/2017 | 24.92 | - | - | - | - |
| 06/12/2017 | 24.87 | - | - | - | - |
| 06/09/2017 | 25.18 | - | - | - | - |
| 06/08/2017 | 25.74 | - | - | - | - |
| 06/07/2017 | 25.48 | - | - | - | - |
| 06/06/2017 | 25.28 | - | - | - | - |
| 06/05/2017 | 25.40 | - | - | - | - |
| 06/02/2017 | 25.39 | - | - | - | - |
| 06/01/2017 | 25.27 | - | - | - | - |
| 05/31/2017 | 25.08 | - | - | - | - |
| 05/30/2017 | 25.11 | - | - | - | - |
| 05/29/2017 | 25.12 | - | - | - | - |
| 05/26/2017 | 25.14 | - | - | - | - |
| 05/25/2017 | 25.17 | - | - | - | - |
| 05/24/2017 | 24.96 | - | - | - | - |
| 05/23/2017 | 24.87 | - | - | - | - |
| 05/19/2017 | 24.65 | - | - | - | - |
| 05/18/2017 | 24.59 | - | - | - | - |
| 05/17/2017 | 24.34 | - | - | - | - |
| 05/16/2017 | 24.87 | - | - | - | - |
| 05/15/2017 | 24.84 | - | - | - | - |
| 05/12/2017 | 24.83 | - | - | - | - |
| 05/11/2017 | 24.79 | - | - | - | - |
| 05/10/2017 | 24.70 | - | - | - | - |
| 05/09/2017 | 24.62 | - | - | - | - |
| 05/08/2017 | 24.52 | - | - | - | - |
| 05/05/2017 | 24.47 | - | - | - | - |
| 05/04/2017 | 24.56 | - | - | - | - |
| 05/03/2017 | 24.49 | - | - | - | - |
| 05/02/2017 | 24.59 | - | - | - | - |
| 05/01/2017 | 24.45 | - | - | - | - |
| 04/28/2017 | 24.30 | - | - | - | - |
| 04/27/2017 | 24.20 | - | - | - | - |
| 04/26/2017 | 24.05 | - | - | - | - |
| 04/25/2017 | 24.01 | - | - | - | - |
| 04/24/2017 | 23.79 | - | - | - | - |
| 04/21/2017 | 23.53 | - | - | - | - |
| 04/20/2017 | 23.55 | - | - | - | - |
| 04/19/2017 | 23.37 | - | - | - | - |
| 04/18/2017 | 23.27 | - | - | - | - |
| 04/17/2017 | 23.22 | - | - | - | - |
| 04/13/2017 | 23.05 | - | - | - | - |
| 04/12/2017 | 23.07 | - | - | - | - |
| 04/11/2017 | 23.18 | - | - | - | - |
| 04/10/2017 | 23.24 | - | - | - | - |
| 04/07/2017 | 23.30 | - | - | - | - |
| 04/06/2017 | 23.27 | - | - | - | - |
| 04/05/2017 | 23.26 | - | - | - | - |
| 04/04/2017 | 23.24 | - | - | - | - |
| 04/03/2017 | 23.26 | - | - | - | - |
| 03/31/2017 | 23.13 | - | - | - | - |
| 03/30/2017 | 23.22 | - | - | - | - |
| 03/29/2017 | 23.18 | - | - | - | - |
| 03/28/2017 | 23.23 | - | - | - | - |
| 03/27/2017 | 23.08 | - | - | - | - |
| 03/24/2017 | 23.06 | - | - | - | - |
| 03/23/2017 | 23.00 | - | - | - | - |
| 03/22/2017 | 22.99 | - | - | - | - |
| 03/21/2017 | 22.93 | - | - | - | - |
| 03/20/2017 | 23.24 | - | - | - | - |
| 03/17/2017 | 23.24 | - | - | - | - |
| 03/16/2017 | 23.23 | - | - | - | - |
| 03/15/2017 | 23.14 | - | - | - | - |
| 03/14/2017 | 23.31 | - | - | - | - |
| 03/13/2017 | 23.31 | - | - | - | - |
| 03/10/2017 | 23.26 | - | - | - | - |
| 03/09/2017 | 23.28 | - | - | - | - |
| 03/08/2017 | 23.19 | - | - | - | - |
| 03/07/2017 | 23.00 | - | - | - | - |
| 03/06/2017 | 22.99 | - | - | - | - |
| 03/03/2017 | 22.96 | - | - | - | - |
| 03/02/2017 | 22.96 | - | - | - | - |
| 03/01/2017 | 22.97 | - | - | - | - |
| 02/28/2017 | 22.57 | - | - | - | - |
| 02/27/2017 | 22.38 | - | - | - | - |
| 02/24/2017 | 22.25 | - | - | - | - |
| 02/23/2017 | 22.24 | - | - | - | - |
| 02/22/2017 | 22.34 | - | - | - | - |
| 02/21/2017 | 22.28 | - | - | - | - |
| 02/17/2017 | 22.09 | - | - | - | - |
| 02/16/2017 | 22.05 | - | - | - | - |
| 02/15/2017 | 22.06 | - | - | - | - |
| 02/14/2017 | 22.06 | - | - | - | - |
| 02/13/2017 | 22.00 | - | - | - | - |
| 02/10/2017 | 21.98 | - | - | - | - |
| 02/09/2017 | 21.91 | - | - | - | - |
| 02/08/2017 | 21.84 | - | - | - | - |
| 02/07/2017 | 21.82 | - | - | - | - |
| 02/06/2017 | 21.62 | - | - | - | - |
| 02/03/2017 | 21.58 | - | - | - | - |
| 02/02/2017 | 21.49 | - | - | - | - |
| 02/01/2017 | 21.48 | - | - | - | - |
| 01/31/2017 | 21.40 | - | - | - | - |
| 01/30/2017 | 21.59 | - | - | - | - |
| 01/27/2017 | 21.72 | - | - | - | - |
| 01/26/2017 | 21.65 | - | - | - | - |
| 01/25/2017 | 21.58 | - | - | - | - |
| 01/24/2017 | 21.56 | - | - | - | - |
| 01/23/2017 | 21.61 | - | - | - | - |
| 01/20/2017 | 21.64 | - | - | - | - |
| 01/19/2017 | 21.56 | - | - | - | - |
| 01/18/2017 | 21.53 | - | - | - | - |
| 01/17/2017 | 21.18 | - | - | - | - |
| 01/16/2017 | 21.48 | - | - | - | - |
| 01/13/2017 | 21.38 | - | - | - | - |
| 01/12/2017 | 21.32 | - | - | - | - |
| 01/11/2017 | 21.42 | - | - | - | - |
| 01/10/2017 | 21.38 | - | - | - | - |
| 01/09/2017 | 21.36 | - | - | - | - |
| 01/06/2017 | 21.34 | - | - | - | - |
| 01/05/2017 | 21.22 | - | - | - | - |
| 01/04/2017 | 21.21 | - | - | - | - |
| 01/03/2017 | 21.23 | - | - | - | - |
| 12/30/2016 | 21.01 | - | - | - | - |
| 12/29/2016 | 21.24 | - | - | - | - |
| 12/28/2016 | 21.33 | - | - | - | - |
| 12/23/2016 | 21.36 | 0.07 | 0.57 | - | 0.65 |
| 12/22/2016 | 21.93 | - | - | - | - |
| 12/21/2016 | 21.90 | - | - | - | - |
| 12/20/2016 | 21.91 | - | - | - | - |
| 12/19/2016 | 21.88 | - | - | - | - |
| 12/16/2016 | 21.77 | - | - | - | - |
| 12/15/2016 | 21.84 | - | - | - | - |
| 12/14/2016 | 21.78 | - | - | - | - |
| 12/13/2016 | 21.64 | - | - | - | - |
| 12/12/2016 | 21.51 | - | - | - | - |
| 12/09/2016 | 21.67 | - | - | - | - |
| 12/08/2016 | 21.63 | - | - | - | - |
| 12/07/2016 | 21.65 | - | - | - | - |
| 12/06/2016 | 21.50 | - | - | - | - |
| 12/05/2016 | 21.46 | - | - | - | - |
| 12/02/2016 | 21.32 | - | - | - | - |
| 12/01/2016 | 21.39 | - | - | - | - |
| 11/30/2016 | 21.81 | - | - | - | - |
| 11/29/2016 | 22.07 | - | - | - | - |
| 11/28/2016 | 21.94 | - | - | - | - |
| 11/25/2016 | 22.21 | - | - | - | - |
| 11/24/2016 | 22.12 | - | - | - | - |
| 11/23/2016 | 22.12 | - | - | - | - |
| 11/22/2016 | 22.11 | - | - | - | - |
| 11/21/2016 | 22.07 | - | - | - | - |
| 11/18/2016 | 22.03 | - | - | - | - |
| 11/17/2016 | 22.04 | - | - | - | - |
| 11/16/2016 | 21.71 | - | - | - | - |
| 11/15/2016 | 21.69 | - | - | - | - |
| 11/14/2016 | 21.69 | - | - | - | - |
| 11/11/2016 | 21.95 | - | - | - | - |
| 11/10/2016 | 21.98 | - | - | - | - |
| 11/09/2016 | 22.06 | - | - | - | - |
| 11/08/2016 | 22.14 | - | - | - | - |
| 11/07/2016 | 21.99 | - | - | - | - |
| 11/04/2016 | 21.59 | - | - | - | - |
| 11/03/2016 | 21.59 | - | - | - | - |
| 11/02/2016 | 21.78 | - | - | - | - |
| 11/01/2016 | 21.90 | - | - | - | - |
| 10/31/2016 | 22.08 | - | - | - | - |
| 10/28/2016 | 22.14 | - | - | - | - |
| 10/27/2016 | 22.26 | - | - | - | - |
| 10/26/2016 | 22.33 | - | - | - | - |
| 10/25/2016 | 22.53 | - | - | - | - |
| 10/24/2016 | 22.79 | - | - | - | - |
| 10/21/2016 | 22.63 | - | - | - | - |
| 10/20/2016 | 22.49 | - | - | - | - |
| 10/19/2016 | 22.46 | - | - | - | - |
| 10/18/2016 | 22.35 | - | - | - | - |
| 10/17/2016 | 22.15 | - | - | - | - |
| 10/14/2016 | 22.26 | - | - | - | - |
| 10/13/2016 | 22.25 | - | - | - | - |
| 10/12/2016 | 22.39 | - | - | - | - |
| 10/11/2016 | 22.42 | - | - | - | - |
| 10/07/2016 | 22.63 | - | - | - | - |
| 10/06/2016 | 22.63 | - | - | - | - |
| 10/05/2016 | 22.57 | - | - | - | - |
| 10/04/2016 | 22.62 | - | - | - | - |
| 10/03/2016 | 22.68 | - | - | - | - |
| 09/30/2016 | 22.69 | - | - | - | - |
| 09/29/2016 | 22.56 | - | - | - | - |
| 09/28/2016 | 22.76 | - | - | - | - |
| 09/27/2016 | 22.75 | - | - | - | - |
| 09/26/2016 | 22.55 | - | - | - | - |
| 09/23/2016 | 22.70 | - | - | - | - |
| 09/22/2016 | 22.82 | - | - | - | - |
| 09/21/2016 | 22.62 | - | - | - | - |
| 09/20/2016 | 22.37 | - | - | - | - |
| 09/19/2016 | 22.40 | - | - | - | - |
| 09/16/2016 | 22.49 | - | - | - | - |
| 09/15/2016 | 22.52 | - | - | - | - |
| 09/14/2016 | 22.31 | - | - | - | - |
| 09/13/2016 | 22.22 | - | - | - | - |
| 09/12/2016 | 22.49 | - | - | - | - |
| 09/09/2016 | 22.21 | - | - | - | - |
| 09/08/2016 | 22.68 | - | - | - | - |
| 09/07/2016 | 22.80 | - | - | - | - |
| 09/06/2016 | 22.74 | - | - | - | - |
| 09/02/2016 | 22.57 | - | - | - | - |
| 09/01/2016 | 22.51 | - | - | - | - |
| 08/31/2016 | 22.51 | - | - | - | - |
| 08/30/2016 | 22.54 | - | - | - | - |
| 08/29/2016 | 22.58 | - | - | - | - |
| 08/26/2016 | 22.52 | - | - | - | - |
| 08/25/2016 | 22.48 | - | - | - | - |
| 08/24/2016 | 22.61 | - | - | - | - |
| 08/23/2016 | 22.75 | - | - | - | - |
| 08/22/2016 | 22.68 | - | - | - | - |
| 08/19/2016 | 22.64 | - | - | - | - |
| 08/18/2016 | 22.63 | - | - | - | - |
| 08/17/2016 | 22.65 | - | - | - | - |
| 08/16/2016 | 22.58 | - | - | - | - |
| 08/15/2016 | 22.73 | - | - | - | - |
| 08/12/2016 | 22.75 | - | - | - | - |
| 08/11/2016 | 22.68 | - | - | - | - |
| 08/10/2016 | 22.54 | - | - | - | - |
| 08/09/2016 | 22.51 | - | - | - | - |
| 08/08/2016 | 22.53 | - | - | - | - |
| 08/05/2016 | 22.61 | - | - | - | - |
| 08/04/2016 | 22.42 | - | - | - | - |
| 08/03/2016 | 22.39 | - | - | - | - |
| 08/02/2016 | 22.33 | - | - | - | - |
| 07/29/2016 | 22.44 | - | - | - | - |
| 07/28/2016 | 22.46 | - | - | - | - |
| 07/27/2016 | 22.40 | - | - | - | - |
| 07/26/2016 | 22.43 | - | - | - | - |
| 07/25/2016 | 22.49 | - | - | - | - |
| 07/22/2016 | 22.50 | - | - | - | - |
| 07/21/2016 | 22.33 | - | - | - | - |
| 07/20/2016 | 22.51 | - | - | - | - |
| 07/19/2016 | 22.34 | - | - | - | - |
| 07/18/2016 | 22.30 | - | - | - | - |
| 07/15/2016 | 22.20 | - | - | - | - |
| 07/14/2016 | 22.28 | - | - | - | - |
| 07/13/2016 | 22.20 | - | - | - | - |
| 07/12/2016 | 22.31 | - | - | - | - |
| 07/11/2016 | 22.26 | - | - | - | - |
| 07/08/2016 | 22.15 | - | - | - | - |
| 07/07/2016 | 21.88 | - | - | - | - |
| 07/06/2016 | 21.90 | - | - | - | - |
| 07/05/2016 | 21.75 | - | - | - | - |
| 07/04/2016 | 21.73 | - | - | - | - |
| 06/30/2016 | 21.70 | - | - | - | - |
| 06/29/2016 | 21.68 | - | - | - | - |
| 06/28/2016 | 21.37 | - | - | - | - |
| 06/27/2016 | 21.01 | - | - | - | - |
| 06/24/2016 | 21.33 | - | - | - | - |
| 06/23/2016 | 21.98 | - | - | - | - |
| 06/22/2016 | 21.73 | - | - | - | - |
| 06/21/2016 | 21.76 | - | - | - | - |
| 06/20/2016 | 21.75 | - | - | - | - |
| 06/17/2016 | 21.62 | - | - | - | - |
| 06/16/2016 | 21.87 | - | - | - | - |
| 06/15/2016 | 21.84 | - | - | - | - |
| 06/14/2016 | 21.83 | - | - | - | - |
| 06/13/2016 | 21.81 | - | - | - | - |
| 06/10/2016 | 22.02 | - | - | - | - |
| 06/09/2016 | 22.25 | - | - | - | - |
| 06/08/2016 | 22.33 | - | - | - | - |
| 06/07/2016 | 22.30 | - | - | - | - |
| 06/06/2016 | 22.36 | - | - | - | - |
| 06/03/2016 | 22.27 | - | - | - | - |
| 06/02/2016 | 22.49 | - | - | - | - |
| 06/01/2016 | 22.35 | - | - | - | - |
| 05/31/2016 | 22.44 | - | - | - | - |
| 05/30/2016 | 22.40 | - | - | - | - |
| 05/27/2016 | 22.39 | - | - | - | - |
| 05/26/2016 | 22.24 | - | - | - | - |
| 05/25/2016 | 22.09 | - | - | - | - |
| 05/24/2016 | 22.22 | - | - | - | - |
| 05/20/2016 | 21.90 | - | - | - | - |
| 05/19/2016 | 21.77 | - | - | - | - |
| 05/18/2016 | 21.79 | - | - | - | - |
| 05/17/2016 | 21.73 | - | - | - | - |
| 05/16/2016 | 21.96 | - | - | - | - |
| 05/13/2016 | 21.81 | - | - | - | - |
| 05/12/2016 | 21.93 | - | - | - | - |
| 05/11/2016 | 21.88 | - | - | - | - |
| 05/10/2016 | 22.06 | - | - | - | - |
| 05/09/2016 | 21.88 | - | - | - | - |
| 05/06/2016 | 21.70 | - | - | - | - |
| 05/05/2016 | 21.58 | - | - | - | - |
| 05/04/2016 | 21.53 | - | - | - | - |
| 05/03/2016 | 21.65 | - | - | - | - |
| 05/02/2016 | 21.77 | - | - | - | - |
| 04/29/2016 | 21.53 | - | - | - | - |
| 04/28/2016 | 21.52 | - | - | - | - |
| 04/27/2016 | 21.69 | - | - | - | - |
| 04/26/2016 | 21.88 | - | - | - | - |
| 04/25/2016 | 21.98 | - | - | - | - |
| 04/22/2016 | 22.01 | - | - | - | - |
| 04/21/2016 | 22.29 | - | - | - | - |
| 04/20/2016 | 22.26 | - | - | - | - |
| 04/19/2016 | 22.22 | - | - | - | - |
| 04/18/2016 | 22.35 | - | - | - | - |
| 04/15/2016 | 22.27 | - | - | - | - |
| 04/14/2016 | 22.20 | - | - | - | - |
| 04/13/2016 | 22.11 | - | - | - | - |
| 04/12/2016 | 21.79 | - | - | - | - |
| 04/11/2016 | 21.76 | - | - | - | - |
| 04/08/2016 | 22.00 | - | - | - | - |
| 04/07/2016 | 22.18 | - | - | - | - |
| 04/06/2016 | 22.31 | - | - | - | - |
| 04/05/2016 | 22.09 | - | - | - | - |
| 04/04/2016 | 22.15 | - | - | - | - |
| 04/01/2016 | 22.25 | - | - | - | - |
| 03/31/2016 | 22.02 | - | - | - | - |
| 03/30/2016 | 22.02 | - | - | - | - |
| 03/29/2016 | 21.99 | - | - | - | - |
| 03/28/2016 | 21.86 | - | - | - | - |
| 03/24/2016 | 21.88 | - | - | - | - |
| 03/23/2016 | 21.82 | - | - | - | - |
| 03/22/2016 | 21.78 | - | - | - | - |
| 03/21/2016 | 21.74 | - | - | - | - |
| 03/18/2016 | 21.63 | - | - | - | - |
| 03/17/2016 | 21.54 | - | - | - | - |
| 03/16/2016 | 21.79 | - | - | - | - |
| 03/15/2016 | 21.90 | - | - | - | - |
| 03/14/2016 | 21.87 | - | - | - | - |
| 03/11/2016 | 21.76 | - | - | - | - |
| 03/10/2016 | 21.50 | - | - | - | - |
| 03/09/2016 | 21.38 | - | - | - | - |
| 03/08/2016 | 21.52 | - | - | - | - |
| 03/07/2016 | 21.60 | - | - | - | - |
| 03/04/2016 | 21.79 | - | - | - | - |
| 03/03/2016 | 21.87 | - | - | - | - |
| 03/02/2016 | 22.06 | - | - | - | - |
| 03/01/2016 | 22.02 | - | - | - | - |
| 02/29/2016 | 21.61 | - | - | - | - |
| 02/26/2016 | 21.79 | - | - | - | - |
| 02/25/2016 | 21.80 | - | - | - | - |
| 02/24/2016 | 21.65 | - | - | - | - |
| 02/23/2016 | 21.69 | - | - | - | - |
| 02/22/2016 | 21.85 | - | - | - | - |
| 02/19/2016 | 21.49 | - | - | - | - |
| 02/18/2016 | 21.33 | - | - | - | - |
| 02/17/2016 | 21.57 | - | - | - | - |
| 02/16/2016 | 21.26 | - | - | - | - |
| 02/12/2016 | 20.81 | - | - | - | - |
| 02/11/2016 | 20.53 | - | - | - | - |
| 02/10/2016 | 20.70 | - | - | - | - |
| 02/09/2016 | 20.44 | - | - | - | - |
| 02/08/2016 | 20.38 | - | - | - | - |
| 02/05/2016 | 20.93 | - | - | - | - |
| 02/04/2016 | 21.66 | - | - | - | - |
| 02/03/2016 | 21.82 | - | - | - | - |
| 02/02/2016 | 22.16 | - | - | - | - |
| 02/01/2016 | 22.42 | - | - | - | - |
| 01/29/2016 | 22.31 | - | - | - | - |
| 01/28/2016 | 21.99 | - | - | - | - |
| 01/27/2016 | 21.82 | - | - | - | - |
| 01/26/2016 | 22.20 | - | - | - | - |
| 01/25/2016 | 22.36 | - | - | - | - |
| 01/22/2016 | 22.46 | - | - | - | - |
| 01/21/2016 | 22.25 | - | - | - | - |
| 01/20/2016 | 22.55 | - | - | - | - |
| 01/19/2016 | 22.72 | - | - | - | - |
| 01/18/2016 | 22.68 | - | - | - | - |
| 01/15/2016 | 22.62 | - | - | - | - |
| 01/14/2016 | 22.73 | - | - | - | - |
| 01/13/2016 | 22.29 | - | - | - | - |
| 01/12/2016 | 22.83 | - | - | - | - |
| 01/11/2016 | 22.45 | - | - | - | - |
| 01/08/2016 | 22.37 | - | - | - | - |
| 01/07/2016 | 22.51 | - | - | - | - |
| 01/06/2016 | 23.19 | - | - | - | - |
| 01/05/2016 | 23.26 | - | - | - | - |
| 01/04/2016 | 23.15 | - | - | - | - |
| 12/31/2015 | 23.49 | - | - | - | - |
| 12/30/2015 | 23.84 | - | - | - | - |
| 12/29/2015 | 23.94 | - | - | - | - |
| 12/28/2015 | 23.64 | - | - | - | - |
| 12/24/2015 | 23.64 | - | - | - | - |
| 12/23/2015 | 23.75 | - | - | - | - |
| 12/22/2015 | 23.73 | - | - | - | - |
| 12/21/2015 | 23.59 | - | - | - | - |
| 12/18/2015 | 23.53 | 0.09 | 2.45 | - | 2.54 |
| 12/17/2015 | 26.58 | - | - | - | - |
| 12/16/2015 | 26.58 | - | - | - | - |
| 12/15/2015 | 26.08 | - | - | - | - |
| 12/14/2015 | 25.77 | - | - | - | - |
| 12/11/2015 | 25.56 | - | - | - | - |
| 12/10/2015 | 25.99 | - | - | - | - |
| 12/09/2015 | 25.74 | - | - | - | - |
| 12/08/2015 | 26.13 | - | - | - | - |
| 12/07/2015 | 25.97 | - | - | - | - |
| 12/04/2015 | 25.89 | - | - | - | - |
| 12/03/2015 | 25.23 | - | - | - | - |
| 12/02/2015 | 25.74 | - | - | - | - |
| 12/01/2015 | 25.93 | - | - | - | - |
| 11/30/2015 | 25.58 | - | - | - | - |
| 11/27/2015 | 25.80 | - | - | - | - |
| 11/26/2015 | 25.67 | - | - | - | - |
| 11/25/2015 | 25.68 | - | - | - | - |
| 11/24/2015 | 25.59 | - | - | - | - |
| 11/23/2015 | 25.72 | - | - | - | - |
| 11/20/2015 | 25.64 | - | - | - | - |
| 11/19/2015 | 25.38 | - | - | - | - |
| 11/18/2015 | 25.50 | - | - | - | - |
| 11/17/2015 | 25.01 | - | - | - | - |
| 11/16/2015 | 24.91 | - | - | - | - |
| 11/13/2015 | 24.65 | - | - | - | - |
| 11/12/2015 | 25.01 | - | - | - | - |
| 11/11/2015 | 25.26 | - | - | - | - |
| 11/10/2015 | 25.38 | - | - | - | - |
| 11/09/2015 | 25.30 | - | - | - | - |
| 11/06/2015 | 25.52 | - | - | - | - |
| 11/05/2015 | 25.32 | - | - | - | - |
| 11/04/2015 | 25.18 | - | - | - | - |
| 11/03/2015 | 24.98 | - | - | - | - |
| 11/02/2015 | 25.01 | - | - | - | - |
| 10/30/2015 | 24.77 | - | - | - | - |
| 10/29/2015 | 25.13 | - | - | - | - |
| 10/28/2015 | 25.11 | - | - | - | - |
| 10/27/2015 | 24.99 | - | - | - | - |
| 10/26/2015 | 24.70 | - | - | - | - |
| 10/23/2015 | 24.61 | - | - | - | - |
| 10/22/2015 | 24.05 | - | - | - | - |
| 10/21/2015 | 23.91 | - | - | - | - |
| 10/20/2015 | 23.83 | - | - | - | - |
| 10/19/2015 | 24.07 | - | - | - | - |
| 10/16/2015 | 23.72 | - | - | - | - |
| 10/15/2015 | 23.45 | - | - | - | - |
| 10/14/2015 | 23.25 | - | - | - | - |
| 10/13/2015 | 23.62 | - | - | - | - |
| 10/09/2015 | 23.37 | - | - | - | - |
| 10/08/2015 | 23.35 | - | - | - | - |
| 10/07/2015 | 23.31 | - | - | - | - |
| 10/06/2015 | 23.18 | - | - | - | - |
| 10/05/2015 | 23.68 | - | - | - | - |
| 10/02/2015 | 23.55 | - | - | - | - |
| 10/01/2015 | 23.37 | - | - | - | - |
| 09/30/2015 | 23.37 | - | - | - | - |
| 09/29/2015 | 22.94 | - | - | - | - |
| 09/28/2015 | 22.97 | - | - | - | - |
| 09/25/2015 | 23.76 | - | - | - | - |
| 09/24/2015 | 23.97 | - | - | - | - |
| 09/23/2015 | 24.21 | - | - | - | - |
| 09/22/2015 | 24.08 | - | - | - | - |
| 09/21/2015 | 24.42 | - | - | - | - |
| 09/18/2015 | 24.38 | - | - | - | - |
| 09/17/2015 | 24.66 | - | - | - | - |
| 09/16/2015 | 24.63 | - | - | - | - |
| 09/15/2015 | 24.64 | - | - | - | - |
| 09/14/2015 | 24.35 | - | - | - | - |
| 09/11/2015 | 24.47 | - | - | - | - |
| 09/10/2015 | 24.22 | - | - | - | - |
| 09/09/2015 | 24.08 | - | - | - | - |
| 09/08/2015 | 24.23 | - | - | - | - |
| 09/04/2015 | 23.71 | - | - | - | - |
| 09/03/2015 | 23.81 | - | - | - | - |
| 09/02/2015 | 24.02 | - | - | - | - |
| 09/01/2015 | 23.46 | - | - | - | - |
| 08/31/2015 | 24.05 | - | - | - | - |
| 08/28/2015 | 24.58 | - | - | - | - |
| 08/27/2015 | 24.59 | - | - | - | - |
| 08/26/2015 | 24.26 | - | - | - | - |
| 08/25/2015 | 23.30 | - | - | - | - |
| 08/24/2015 | 23.23 | - | - | - | - |
| 08/21/2015 | 23.90 | - | - | - | - |
| 08/20/2015 | 24.52 | - | - | - | - |
| 08/19/2015 | 25.40 | - | - | - | - |
| 08/18/2015 | 25.44 | - | - | - | - |
| 08/17/2015 | 25.55 | - | - | - | - |
| 08/14/2015 | 25.36 | - | - | - | - |
| 08/13/2015 | 25.24 | - | - | - | - |
| 08/12/2015 | 25.06 | - | - | - | - |
| 08/11/2015 | 25.41 | - | - | - | - |
| 08/10/2015 | 25.46 | - | - | - | - |
| 08/07/2015 | 25.50 | - | - | - | - |
| 08/06/2015 | 25.48 | - | - | - | - |
| 08/05/2015 | 26.07 | - | - | - | - |
| 08/04/2015 | 25.98 | - | - | - | - |
| 07/31/2015 | 25.84 | - | - | - | - |
| 07/30/2015 | 25.81 | - | - | - | - |
| 07/29/2015 | 25.70 | - | - | - | - |
| 07/28/2015 | 25.52 | - | - | - | - |
| 07/27/2015 | 25.43 | - | - | - | - |
| 07/24/2015 | 25.65 | - | - | - | - |
| 07/23/2015 | 25.91 | - | - | - | - |
| 07/22/2015 | 26.04 | - | - | - | - |
| 07/21/2015 | 25.96 | - | - | - | - |
| 07/20/2015 | 26.18 | - | - | - | - |
| 07/17/2015 | 25.94 | - | - | - | - |
| 07/16/2015 | 25.77 | - | - | - | - |
| 07/15/2015 | 25.67 | - | - | - | - |
| 07/14/2015 | 25.25 | - | - | - | - |
| 07/13/2015 | 25.10 | - | - | - | - |
| 07/10/2015 | 24.67 | - | - | - | - |
| 07/09/2015 | 24.35 | - | - | - | - |
| 07/08/2015 | 24.31 | - | - | - | - |
| 07/07/2015 | 24.73 | - | - | - | - |
| 07/06/2015 | 24.56 | - | - | - | - |
| 07/03/2015 | 24.41 | - | - | - | - |
| 07/02/2015 | 24.39 | - | - | - | - |
| 06/30/2015 | 23.98 | - | - | - | - |
| 06/29/2015 | 23.65 | - | - | - | - |
| 06/26/2015 | 24.06 | - | - | - | - |
| 06/25/2015 | 24.04 | - | - | - | - |
| 06/24/2015 | 24.11 | - | - | - | - |
| 06/23/2015 | 24.16 | - | - | - | - |
| 06/22/2015 | 24.04 | - | - | - | - |
| 06/19/2015 | 23.72 | - | - | - | - |
| 06/18/2015 | 23.73 | - | - | - | - |
| 06/17/2015 | 23.49 | - | - | - | - |
| 06/16/2015 | 23.54 | - | - | - | - |
| 06/15/2015 | 23.45 | - | - | - | - |
| 06/12/2015 | 23.51 | - | - | - | - |
| 06/11/2015 | 23.61 | - | - | - | - |
| 06/10/2015 | 23.51 | - | - | - | - |
| 06/09/2015 | 23.34 | - | - | - | - |
| 06/08/2015 | 23.46 | - | - | - | - |
| 06/05/2015 | 23.75 | - | - | - | - |
| 06/04/2015 | 23.84 | - | - | - | - |
| 06/03/2015 | 23.93 | - | - | - | - |
| 06/02/2015 | 23.69 | - | - | - | - |
| 06/01/2015 | 24.02 | - | - | - | - |
| 05/29/2015 | 23.74 | - | - | - | - |
| 05/28/2015 | 23.93 | - | - | - | - |
| 05/27/2015 | 24.02 | - | - | - | - |
| 05/26/2015 | 23.64 | - | - | - | - |
| 05/25/2015 | 23.66 | - | - | - | - |
| 05/22/2015 | 23.66 | - | - | - | - |
| 05/21/2015 | 23.48 | - | - | - | - |
| 05/20/2015 | 23.38 | - | - | - | - |
| 05/19/2015 | 23.49 | - | - | - | - |
| 05/15/2015 | 22.97 | - | - | - | - |
| 05/14/2015 | 22.90 | - | - | - | - |
| 05/13/2015 | 22.56 | - | - | - | - |
| 05/12/2015 | 22.69 | - | - | - | - |
| 05/11/2015 | 22.96 | - | - | - | - |
| 05/08/2015 | 22.96 | - | - | - | - |
| 05/07/2015 | 22.70 | - | - | - | - |
| 05/06/2015 | 22.38 | - | - | - | - |
| 05/05/2015 | 22.43 | - | - | - | - |
| 05/04/2015 | 22.78 | - | - | - | - |
| 05/01/2015 | 22.90 | - | - | - | - |
| 04/30/2015 | 22.52 | - | - | - | - |
| 04/29/2015 | 22.87 | - | - | - | - |
| 04/28/2015 | 23.01 | - | - | - | - |
| 04/27/2015 | 23.27 | - | - | - | - |
| 04/24/2015 | 23.58 | - | - | - | - |
| 04/23/2015 | 23.59 | - | - | - | - |
| 04/22/2015 | 23.64 | - | - | - | - |
| 04/21/2015 | 23.56 | - | - | - | - |
| 04/20/2015 | 23.40 | - | - | - | - |
| 04/17/2015 | 23.19 | - | - | - | - |
| 04/16/2015 | 23.38 | - | - | - | - |
| 04/15/2015 | 23.72 | - | - | - | - |
| 04/14/2015 | 24.04 | - | - | - | - |
| 04/13/2015 | 24.21 | - | - | - | - |
| 04/10/2015 | 24.28 | - | - | - | - |
| 04/09/2015 | 24.23 | - | - | - | - |
| 04/08/2015 | 24.04 | - | - | - | - |
| 04/07/2015 | 23.71 | - | - | - | - |
| 04/06/2015 | 23.64 | - | - | - | - |
| 04/02/2015 | 23.74 | - | - | - | - |
| 04/01/2015 | 23.78 | - | - | - | - |
| 03/31/2015 | 23.97 | - | - | - | - |
| 03/30/2015 | 24.33 | - | - | - | - |
| 03/27/2015 | 24.00 | - | - | - | - |
| 03/26/2015 | 23.66 | - | - | - | - |
| 03/25/2015 | 23.77 | - | - | - | - |
| 03/24/2015 | 24.28 | - | - | - | - |
| 03/23/2015 | 24.41 | - | - | - | - |
| 03/20/2015 | 24.73 | - | - | - | - |
| 03/19/2015 | 24.70 | - | - | - | - |
| 03/18/2015 | 24.33 | - | - | - | - |
| 03/17/2015 | 24.54 | - | - | - | - |
| 03/16/2015 | 24.56 | - | - | - | - |
| 03/13/2015 | 24.19 | - | - | - | - |
| 03/12/2015 | 24.16 | - | - | - | - |
| 03/11/2015 | 23.95 | - | - | - | - |
| 03/10/2015 | 23.85 | - | - | - | - |
| 03/09/2015 | 24.06 | - | - | - | - |
| 03/06/2015 | 24.09 | - | - | - | - |
| 03/05/2015 | 24.18 | - | - | - | - |
| 03/04/2015 | 23.91 | - | - | - | - |
| 03/03/2015 | 23.97 | - | - | - | - |
| 03/02/2015 | 24.21 | - | - | - | - |
| 02/27/2015 | 24.03 | - | - | - | - |
| 02/26/2015 | 24.21 | - | - | - | - |
| 02/25/2015 | 24.05 | - | - | - | - |
| 02/24/2015 | 24.11 | - | - | - | - |
| 02/23/2015 | 24.34 | - | - | - | - |
| 02/20/2015 | 24.27 | - | - | - | - |
| 02/19/2015 | 24.00 | - | - | - | - |
| 02/18/2015 | 23.75 | - | - | - | - |
| 02/17/2015 | 23.64 | - | - | - | - |
| 02/13/2015 | 23.67 | - | - | - | - |
| 02/12/2015 | 23.66 | - | - | - | - |
| 02/11/2015 | 23.84 | - | - | - | - |
| 02/10/2015 | 23.68 | - | - | - | - |
| 02/09/2015 | 23.14 | - | - | - | - |
| 02/06/2015 | 23.36 | - | - | - | - |
| 02/05/2015 | 23.31 | - | - | - | - |
| 02/04/2015 | 23.28 | - | - | - | - |
| 02/03/2015 | 23.07 | - | - | - | - |
| 02/02/2015 | 23.13 | - | - | - | - |
| 01/30/2015 | 23.16 | - | - | - | - |
| 01/29/2015 | 23.18 | - | - | - | - |
| 01/28/2015 | 22.82 | - | - | - | - |
| 01/27/2015 | 22.89 | - | - | - | - |
| 01/26/2015 | 23.26 | - | - | - | - |
| 01/23/2015 | 23.02 | - | - | - | - |
| 01/22/2015 | 22.97 | - | - | - | - |
| 01/21/2015 | 22.61 | - | - | - | - |
| 01/20/2015 | 22.06 | - | - | - | - |
| 01/19/2015 | 21.64 | - | - | - | - |
| 01/16/2015 | 21.67 | - | - | - | - |
| 01/15/2015 | 21.44 | - | - | - | - |
| 01/14/2015 | 21.64 | - | - | - | - |
| 01/13/2015 | 21.83 | - | - | - | - |
| 01/12/2015 | 21.84 | - | - | - | - |
| 01/09/2015 | 21.79 | - | - | - | - |
| 01/08/2015 | 21.92 | - | - | - | - |
| 01/07/2015 | 21.48 | - | - | - | - |
| 01/06/2015 | 21.17 | - | - | - | - |
| 01/05/2015 | 21.22 | - | - | - | - |
| 01/02/2015 | 21.68 | - | - | - | - |
| 12/31/2014 | 21.42 | - | - | - | - |
| 12/30/2014 | 21.63 | - | - | - | - |
| 12/29/2014 | 21.82 | - | - | - | - |
| 12/24/2014 | 21.65 | - | - | - | - |
| 12/23/2014 | 21.60 | - | - | - | - |
| 12/22/2014 | 21.71 | - | - | - | - |
| 12/19/2014 | 21.82 | 0.09 | 1.13 | - | 1.22 |
| 12/18/2014 | 22.89 | - | - | - | - |
| 12/17/2014 | 22.46 | - | - | - | - |
| 12/16/2014 | 22.04 | - | - | - | - |
| 12/15/2014 | 22.37 | - | - | - | - |
| 12/12/2014 | 22.38 | - | - | - | - |
| 12/11/2014 | 22.51 | - | - | - | - |
| 12/10/2014 | 22.28 | - | - | - | - |
| 12/09/2014 | 22.58 | - | - | - | - |
| 12/08/2014 | 22.58 | - | - | - | - |
| 12/05/2014 | 22.63 | - | - | - | - |
| 12/04/2014 | 22.39 | - | - | - | - |
| 12/03/2014 | 22.41 | - | - | - | - |
| 12/02/2014 | 22.31 | - | - | - | - |
| 12/01/2014 | 21.93 | - | - | - | - |
| 11/28/2014 | 22.46 | - | - | - | - |
| 11/27/2014 | 22.29 | - | - | - | - |
| 11/26/2014 | 22.11 | - | - | - | - |
| 11/25/2014 | 22.09 | - | - | - | - |
| 11/24/2014 | 22.12 | - | - | - | - |
| 11/21/2014 | 21.84 | - | - | - | - |
| 11/20/2014 | 21.88 | - | - | - | - |
| 11/19/2014 | 21.95 | - | - | - | - |
| 11/18/2014 | 21.99 | - | - | - | - |
| 11/17/2014 | 21.84 | - | - | - | - |
| 11/14/2014 | 21.88 | - | - | - | - |
| 11/13/2014 | 22.15 | - | - | - | - |
| 11/12/2014 | 22.10 | - | - | - | - |
| 11/11/2014 | 22.11 | - | - | - | - |
| 11/10/2014 | 22.17 | - | - | - | - |
| 11/07/2014 | 21.96 | - | - | - | - |
| 11/06/2014 | 22.21 | - | - | - | - |
| 11/05/2014 | 21.96 | - | - | - | - |
| 11/04/2014 | 22.04 | - | - | - | - |
| 11/03/2014 | 21.98 | - | - | - | - |
| 10/31/2014 | 21.86 | - | - | - | - |
| 10/30/2014 | 21.56 | - | - | - | - |
| 10/29/2014 | 21.42 | - | - | - | - |
| 10/28/2014 | 21.58 | - | - | - | - |
| 10/27/2014 | 21.48 | - | - | - | - |
| 10/24/2014 | 21.54 | - | - | - | - |
| 10/23/2014 | 21.34 | - | - | - | - |
| 10/22/2014 | 21.00 | - | - | - | - |
| 10/21/2014 | 21.18 | - | - | - | - |
| 10/20/2014 | 20.79 | - | - | - | - |
| 10/17/2014 | 20.59 | - | - | - | - |
| 10/16/2014 | 20.22 | - | - | - | - |
| 10/15/2014 | 20.07 | - | - | - | - |
| 10/14/2014 | 20.20 | - | - | - | - |
| 10/10/2014 | 20.49 | - | - | - | - |
| 10/09/2014 | 20.80 | - | - | - | - |
| 10/08/2014 | 21.17 | - | - | - | - |
| 10/07/2014 | 20.94 | - | - | - | - |
| 10/06/2014 | 21.19 | - | - | - | - |
| 10/03/2014 | 21.48 | - | - | - | - |
| 10/02/2014 | 21.03 | - | - | - | - |
| 10/01/2014 | 20.99 | - | - | - | - |
| 09/30/2014 | 21.49 | - | - | - | - |
| 09/29/2014 | 21.44 | - | - | - | - |
| 09/26/2014 | 21.51 | - | - | - | - |
| 09/25/2014 | 21.10 | - | - | - | - |
| 09/24/2014 | 21.45 | - | - | - | - |
| 09/23/2014 | 21.17 | - | - | - | - |
| 09/22/2014 | 21.18 | - | - | - | - |
| 09/19/2014 | 21.32 | - | - | - | - |
| 09/18/2014 | 21.15 | - | - | - | - |
| 09/17/2014 | 21.12 | - | - | - | - |
| 09/16/2014 | 21.02 | - | - | - | - |
| 09/15/2014 | 20.88 | - | - | - | - |
| 09/12/2014 | 21.13 | - | - | - | - |
| 09/11/2014 | 21.26 | - | - | - | - |
| 09/10/2014 | 21.11 | - | - | - | - |
| 09/09/2014 | 21.01 | - | - | - | - |
| 09/08/2014 | 21.16 | - | - | - | - |
| 09/05/2014 | 21.02 | - | - | - | - |
| 09/04/2014 | 20.96 | - | - | - | - |
| 09/03/2014 | 21.13 | - | - | - | - |
| 09/02/2014 | 21.27 | - | - | - | - |
| 08/29/2014 | 21.11 | - | - | - | - |
| 08/28/2014 | 21.02 | - | - | - | - |
| 08/27/2014 | 21.08 | - | - | - | - |
| 08/26/2014 | 21.27 | - | - | - | - |
| 08/25/2014 | 21.30 | - | - | - | - |
| 08/22/2014 | 21.06 | - | - | - | - |
| 08/21/2014 | 20.97 | - | - | - | - |
| 08/20/2014 | 21.03 | - | - | - | - |
| 08/19/2014 | 20.96 | - | - | - | - |
| 08/18/2014 | 20.76 | - | - | - | - |
| 08/15/2014 | 20.56 | - | - | - | - |
| 08/14/2014 | 20.47 | - | - | - | - |
| 08/13/2014 | 20.41 | - | - | - | - |
| 08/12/2014 | 20.26 | - | - | - | - |
| 08/11/2014 | 20.33 | - | - | - | - |
| 08/08/2014 | 20.30 | - | - | - | - |
| 08/07/2014 | 20.03 | - | - | - | - |
| 08/06/2014 | 20.14 | - | - | - | - |
| 08/05/2014 | 20.21 | - | - | - | - |
| 08/01/2014 | 20.14 | - | - | - | - |
| 07/31/2014 | 20.17 | - | - | - | - |
| 07/30/2014 | 20.56 | - | - | - | - |
| 07/29/2014 | 20.37 | - | - | - | - |
| 07/28/2014 | 20.30 | - | - | - | - |
| 07/25/2014 | 20.27 | - | - | - | - |
| 07/24/2014 | 20.33 | - | - | - | - |
| 07/23/2014 | 20.28 | - | - | - | - |
| 07/22/2014 | 20.11 | - | - | - | - |
| 07/21/2014 | 19.96 | - | - | - | - |
| 07/18/2014 | 19.98 | - | - | - | - |
| 07/17/2014 | 19.69 | - | - | - | - |
| 07/16/2014 | 19.91 | - | - | - | - |
| 07/15/2014 | 19.97 | - | - | - | - |
| 07/14/2014 | 20.03 | - | - | - | - |
| 07/11/2014 | 19.98 | - | - | - | - |
| 07/10/2014 | 19.83 | - | - | - | - |
| 07/09/2014 | 19.97 | - | - | - | - |
| 07/08/2014 | 19.82 | - | - | - | - |
| 07/07/2014 | 20.10 | - | - | - | - |
| 07/04/2014 | 20.22 | - | - | - | - |
| 07/03/2014 | 20.19 | - | - | - | - |
| 07/02/2014 | 20.12 | - | - | - | - |
| 06/30/2014 | 19.83 | - | - | - | - |
| 06/27/2014 | 19.85 | - | - | - | - |
| 06/26/2014 | 19.81 | - | - | - | - |
| 06/25/2014 | 19.84 | - | - | - | - |
| 06/24/2014 | 19.60 | - | - | - | - |
| 06/23/2014 | 19.68 | - | - | - | - |
| 06/20/2014 | 19.76 | - | - | - | - |
| 06/19/2014 | 19.79 | - | - | - | - |
| 06/18/2014 | 19.80 | - | - | - | - |
| 06/17/2014 | 19.67 | - | - | - | - |
| 06/16/2014 | 19.59 | - | - | - | - |
| 06/13/2014 | 19.62 | - | - | - | - |
| 06/12/2014 | 19.57 | - | - | - | - |
| 06/11/2014 | 19.73 | - | - | - | - |
| 06/10/2014 | 19.79 | - | - | - | - |
| 06/09/2014 | 19.78 | - | - | - | - |
| 06/06/2014 | 19.92 | - | - | - | - |
| 06/05/2014 | 19.83 | - | - | - | - |
| 06/04/2014 | 19.77 | - | - | - | - |
| 06/03/2014 | 19.63 | - | - | - | - |
| 06/02/2014 | 19.69 | - | - | - | - |
| 05/30/2014 | 19.54 | - | - | - | - |
| 05/29/2014 | 19.59 | - | - | - | - |
| 05/28/2014 | 19.51 | - | - | - | - |
| 05/27/2014 | 19.52 | - | - | - | - |
| 05/26/2014 | 19.21 | - | - | - | - |
| 05/23/2014 | 19.23 | - | - | - | - |
| 05/22/2014 | 19.20 | - | - | - | - |
| 05/21/2014 | 19.09 | - | - | - | - |
| 05/20/2014 | 18.84 | - | - | - | - |
| 05/16/2014 | 18.77 | - | - | - | - |
| 05/15/2014 | 18.74 | - | - | - | - |
| 05/14/2014 | 18.96 | - | - | - | - |
| 05/13/2014 | 19.11 | - | - | - | - |
| 05/12/2014 | 19.11 | - | - | - | - |
| 05/09/2014 | 18.77 | - | - | - | - |
| 05/08/2014 | 18.50 | - | - | - | - |
| 05/07/2014 | 18.63 | - | - | - | - |
| 05/06/2014 | 18.64 | - | - | - | - |
| 05/05/2014 | 19.03 | - | - | - | - |
| 05/02/2014 | 18.93 | - | - | - | - |
| 05/01/2014 | 18.83 | - | - | - | - |
| 04/30/2014 | 18.74 | - | - | - | - |
| 04/29/2014 | 18.61 | - | - | - | - |
| 04/28/2014 | 18.48 | - | - | - | - |
| 04/25/2014 | 18.65 | - | - | - | - |
| 04/24/2014 | 18.96 | - | - | - | - |
| 04/23/2014 | 19.05 | - | - | - | - |
| 04/22/2014 | 19.18 | - | - | - | - |
| 04/21/2014 | 18.90 | - | - | - | - |
| 04/17/2014 | 18.76 | - | - | - | - |
| 04/16/2014 | 18.78 | - | - | - | - |
| 04/15/2014 | 18.41 | - | - | - | - |
| 04/14/2014 | 18.25 | - | - | - | - |
| 04/11/2014 | 18.14 | - | - | - | - |
| 04/10/2014 | 18.30 | - | - | - | - |
| 04/09/2014 | 18.92 | - | - | - | - |
| 04/08/2014 | 18.54 | - | - | - | - |
| 04/07/2014 | 18.57 | - | - | - | - |
| 04/04/2014 | 18.78 | - | - | - | - |
| 04/03/2014 | 19.42 | - | - | - | - |
| 04/02/2014 | 19.52 | - | - | - | - |
| 04/01/2014 | 19.47 | - | - | - | - |
| 03/31/2014 | 19.22 | - | - | - | - |
| 03/28/2014 | 19.02 | - | - | - | - |
| 03/27/2014 | 19.01 | - | - | - | - |
| 03/26/2014 | 19.14 | - | - | - | - |
| 03/25/2014 | 19.54 | - | - | - | - |
| 03/24/2014 | 19.59 | - | - | - | - |
| 03/21/2014 | 19.91 | - | - | - | - |
| 03/20/2014 | 20.26 | - | - | - | - |
| 03/19/2014 | 20.30 | - | - | - | - |
| 03/18/2014 | 20.29 | - | - | - | - |
| 03/17/2014 | 19.92 | - | - | - | - |
| 03/14/2014 | 19.75 | - | - | - | - |
| 03/13/2014 | 19.78 | - | - | - | - |
| 03/12/2014 | 20.23 | - | - | - | - |
| 03/11/2014 | 20.16 | - | - | - | - |
| 03/10/2014 | 20.25 | - | - | - | - |
| 03/07/2014 | 20.23 | - | - | - | - |
| 03/06/2014 | 20.17 | - | - | - | - |
| 03/05/2014 | 20.35 | - | - | - | - |
| 03/04/2014 | 20.44 | - | - | - | - |
| 03/03/2014 | 20.06 | - | - | - | - |
| 02/28/2014 | 20.22 | - | - | - | - |
| 02/27/2014 | 20.36 | - | - | - | - |
| 02/26/2014 | 20.27 | - | - | - | - |
| 02/25/2014 | 20.26 | - | - | - | - |
| 02/24/2014 | 20.24 | - | - | - | - |
| 02/21/2014 | 20.17 | - | - | - | - |
| 02/20/2014 | 20.04 | - | - | - | - |
| 02/19/2014 | 19.86 | - | - | - | - |
| 02/18/2014 | 19.80 | - | - | - | - |
| 02/14/2014 | 19.70 | - | - | - | - |
| 02/13/2014 | 19.67 | - | - | - | - |
| 02/12/2014 | 19.62 | - | - | - | - |
| 02/11/2014 | 19.60 | - | - | - | - |
| 02/10/2014 | 19.49 | - | - | - | - |
| 02/07/2014 | 19.42 | - | - | - | - |
| 02/06/2014 | 19.08 | - | - | - | - |
| 02/05/2014 | 18.89 | - | - | - | - |
| 02/04/2014 | 18.98 | - | - | - | - |
| 02/03/2014 | 18.75 | - | - | - | - |
| 01/31/2014 | 19.31 | - | - | - | - |
| 01/30/2014 | 19.39 | - | - | - | - |
| 01/29/2014 | 19.04 | - | - | - | - |
| 01/28/2014 | 19.31 | - | - | - | - |
| 01/27/2014 | 18.95 | - | - | - | - |
| 01/24/2014 | 19.08 | - | - | - | - |
| 01/23/2014 | 19.65 | - | - | - | - |
| 01/22/2014 | 19.82 | - | - | - | - |
| 01/21/2014 | 19.62 | - | - | - | - |
| 01/20/2014 | 19.40 | - | - | - | - |
| 01/17/2014 | 19.44 | - | - | - | - |
| 01/16/2014 | 19.27 | - | - | - | - |
| 01/15/2014 | 19.34 | - | - | - | - |
| 01/14/2014 | 19.28 | - | - | - | - |
| 01/13/2014 | 18.82 | - | - | - | - |
| 01/10/2014 | 19.28 | - | - | - | - |
| 01/09/2014 | 19.07 | - | - | - | - |
| 01/08/2014 | 19.05 | - | - | - | - |
| 01/07/2014 | 18.84 | - | - | - | - |
| 01/06/2014 | 18.51 | - | - | - | - |
| 01/03/2014 | 18.55 | - | - | - | - |
| 01/02/2014 | 18.66 | - | - | - | - |
| 12/31/2013 | 18.67 | - | - | - | - |
| 12/30/2013 | 18.59 | - | - | - | - |
| 12/27/2013 | 18.72 | - | - | - | - |
| 12/24/2013 | 18.57 | - | - | - | - |
| 12/23/2013 | 18.50 | - | - | - | - |
| 12/20/2013 | 18.46 | 0.08 | 1.45 | - | 1.53 |
| 12/19/2013 | 19.89 | - | - | - | - |
| 12/18/2013 | 19.92 | - | - | - | - |
| 12/17/2013 | 19.38 | - | - | - | - |
| 12/16/2013 | 19.39 | - | - | - | - |
| 12/13/2013 | 19.31 | - | - | - | - |
| 12/12/2013 | 19.34 | - | - | - | - |
| 12/11/2013 | 19.32 | - | - | - | - |
| 12/10/2013 | 19.56 | - | - | - | - |
| 12/09/2013 | 19.68 | - | - | - | - |
| 12/06/2013 | 19.67 | - | - | - | - |
| 12/05/2013 | 19.48 | - | - | - | - |
| 12/04/2013 | 19.56 | - | - | - | - |
| 12/03/2013 | 19.50 | - | - | - | - |
| 12/02/2013 | 19.70 | - | - | - | - |
| 11/29/2013 | 19.65 | - | - | - | - |
| 11/28/2013 | 19.63 | - | - | - | - |
| 11/27/2013 | 19.65 | - | - | - | - |
| 11/26/2013 | 19.51 | - | - | - | - |
| 11/25/2013 | 19.51 | - | - | - | - |
| 11/22/2013 | 19.41 | - | - | - | - |
| 11/21/2013 | 19.09 | - | - | - | - |
| 11/20/2013 | 18.70 | - | - | - | - |
| 11/19/2013 | 18.74 | - | - | - | - |
| 11/18/2013 | 18.70 | - | - | - | - |
| 11/15/2013 | 18.83 | - | - | - | - |
| 11/14/2013 | 18.78 | - | - | - | - |
| 11/13/2013 | 18.67 | - | - | - | - |
| 11/12/2013 | 18.52 | - | - | - | - |
| 11/11/2013 | 18.50 | - | - | - | - |
| 11/08/2013 | 18.53 | - | - | - | - |
| 11/07/2013 | 18.15 | - | - | - | - |
| 11/06/2013 | 18.38 | - | - | - | - |
| 11/05/2013 | 18.53 | - | - | - | - |
| 11/04/2013 | 18.43 | - | - | - | - |
| 11/01/2013 | 18.50 | - | - | - | - |
| 10/31/2013 | 18.53 | - | - | - | - |
| 10/30/2013 | 18.78 | - | - | - | - |
| 10/29/2013 | 18.82 | - | - | - | - |
| 10/28/2013 | 18.71 | - | - | - | - |
| 10/25/2013 | 18.81 | - | - | - | - |
| 10/24/2013 | 18.73 | - | - | - | - |
| 10/23/2013 | 18.53 | - | - | - | - |
| 10/22/2013 | 18.38 | - | - | - | - |
| 10/21/2013 | 18.25 | - | - | - | - |
| 10/18/2013 | 18.30 | - | - | - | - |
| 10/17/2013 | 18.03 | - | - | - | - |
| 10/16/2013 | 18.01 | - | - | - | - |
| 10/15/2013 | 17.83 | - | - | - | - |
| 10/11/2013 | 17.81 | - | - | - | - |
| 10/10/2013 | 17.78 | - | - | - | - |
| 10/09/2013 | 17.31 | - | - | - | - |
| 10/08/2013 | 17.31 | - | - | - | - |
| 10/07/2013 | 17.56 | - | - | - | - |
| 10/04/2013 | 17.73 | - | - | - | - |
| 10/03/2013 | 17.61 | - | - | - | - |
| 10/02/2013 | 17.80 | - | - | - | - |
| 10/01/2013 | 17.81 | - | - | - | - |
| 09/30/2013 | 17.61 | - | - | - | - |
| 09/27/2013 | 17.71 | - | - | - | - |
| 09/26/2013 | 17.72 | - | - | - | - |
| 09/25/2013 | 17.61 | - | - | - | - |
| 09/24/2013 | 17.65 | - | - | - | - |
| 09/23/2013 | 17.61 | - | - | - | - |
| 09/20/2013 | 17.82 | - | - | - | - |
| 09/19/2013 | 17.79 | - | - | - | - |
| 09/18/2013 | 17.75 | - | - | - | - |
| 09/17/2013 | 17.61 | - | - | - | - |
| 09/16/2013 | 17.61 | - | - | - | - |
| 09/13/2013 | 17.59 | - | - | - | - |
| 09/12/2013 | 17.48 | - | - | - | - |
| 09/11/2013 | 17.52 | - | - | - | - |
| 09/10/2013 | 17.44 | - | - | - | - |
| 09/09/2013 | 17.35 | - | - | - | - |
| 09/06/2013 | 17.20 | - | - | - | - |
| 09/05/2013 | 17.41 | - | - | - | - |
| 09/04/2013 | 17.34 | - | - | - | - |
| 09/03/2013 | 17.25 | - | - | - | - |
| 08/30/2013 | 17.09 | - | - | - | - |
| 08/29/2013 | 17.16 | - | - | - | - |
| 08/28/2013 | 16.99 | - | - | - | - |
| 08/27/2013 | 16.87 | - | - | - | - |
| 08/26/2013 | 17.23 | - | - | - | - |
| 08/23/2013 | 17.24 | - | - | - | - |
| 08/22/2013 | 17.24 | - | - | - | - |
| 08/21/2013 | 17.00 | - | - | - | - |
| 08/20/2013 | 16.90 | - | - | - | - |
| 08/19/2013 | 16.72 | - | - | - | - |
| 08/16/2013 | 16.72 | - | - | - | - |
| 08/15/2013 | 16.71 | - | - | - | - |
| 08/14/2013 | 17.02 | - | - | - | - |
| 08/13/2013 | 17.16 | - | - | - | - |
| 08/12/2013 | 17.00 | - | - | - | - |
| 08/09/2013 | 17.06 | - | - | - | - |
| 08/08/2013 | 17.22 | - | - | - | - |
| 08/07/2013 | 17.34 | - | - | - | - |
| 08/06/2013 | 17.37 | - | - | - | - |
| 08/02/2013 | 17.54 | - | - | - | - |
| 08/01/2013 | 17.37 | - | - | - | - |
| 07/31/2013 | 17.02 | - | - | - | - |
| 07/30/2013 | 17.13 | - | - | - | - |
| 07/29/2013 | 17.08 | - | - | - | - |
| 07/26/2013 | 17.19 | - | - | - | - |
| 07/25/2013 | 17.18 | - | - | - | - |
| 07/24/2013 | 17.24 | - | - | - | - |
| 07/23/2013 | 17.26 | - | - | - | - |
| 07/22/2013 | 17.47 | - | - | - | - |
| 07/19/2013 | 17.46 | - | - | - | - |
| 07/18/2013 | 17.37 | - | - | - | - |
| 07/17/2013 | 17.45 | - | - | - | - |
| 07/16/2013 | 17.35 | - | - | - | - |
| 07/15/2013 | 17.51 | - | - | - | - |
| 07/12/2013 | 17.48 | - | - | - | - |
| 07/11/2013 | 17.36 | - | - | - | - |
| 07/10/2013 | 17.35 | - | - | - | - |
| 07/09/2013 | 17.38 | - | - | - | - |
| 07/08/2013 | 17.33 | - | - | - | - |
| 07/05/2013 | 17.26 | - | - | - | - |
| 07/04/2013 | 16.97 | - | - | - | - |
| 07/03/2013 | 16.95 | - | - | - | - |
| 07/02/2013 | 17.00 | - | - | - | - |
| 06/28/2013 | 16.90 | - | - | - | - |
| 06/27/2013 | 16.87 | - | - | - | - |
| 06/26/2013 | 16.76 | - | - | - | - |
| 06/25/2013 | 16.57 | - | - | - | - |
| 06/24/2013 | 16.38 | - | - | - | - |
| 06/21/2013 | 16.51 | - | - | - | - |
| 06/20/2013 | 16.38 | - | - | - | - |
| 06/19/2013 | 16.65 | - | - | - | - |
| 06/18/2013 | 16.74 | - | - | - | - |
| 06/17/2013 | 16.55 | - | - | - | - |
| 06/14/2013 | 16.52 | - | - | - | - |
| 06/13/2013 | 16.57 | - | - | - | - |
| 06/12/2013 | 16.41 | - | - | - | - |
| 06/11/2013 | 16.62 | - | - | - | - |
| 06/10/2013 | 16.83 | - | - | - | - |
| 06/07/2013 | 16.81 | - | - | - | - |
| 06/06/2013 | 16.67 | - | - | - | - |
| 06/05/2013 | 16.54 | - | - | - | - |
| 06/04/2013 | 16.84 | - | - | - | - |
| 06/03/2013 | 16.89 | - | - | - | - |
| 05/31/2013 | 17.02 | - | - | - | - |
| 05/30/2013 | 17.19 | - | - | - | - |
| 05/29/2013 | 17.23 | - | - | - | - |
| 05/28/2013 | 17.45 | - | - | - | - |
| 05/27/2013 | 17.22 | - | - | - | - |
| 05/24/2013 | 17.20 | - | - | - | - |
| 05/23/2013 | 17.11 | - | - | - | - |
| 05/22/2013 | 17.33 | - | - | - | - |
| 05/21/2013 | 17.30 | - | - | - | - |
| 05/17/2013 | 17.29 | - | - | - | - |
| 05/16/2013 | 16.95 | - | - | - | - |
| 05/15/2013 | 17.10 | - | - | - | - |
| 05/14/2013 | 17.00 | - | - | - | - |
| 05/13/2013 | 16.63 | - | - | - | - |
| 05/10/2013 | 16.56 | - | - | - | - |
| 05/09/2013 | 16.41 | - | - | - | - |
| 05/08/2013 | 16.35 | - | - | - | - |
| 05/07/2013 | 16.31 | - | - | - | - |
| 05/06/2013 | 16.34 | - | - | - | - |
| 05/03/2013 | 16.33 | - | - | - | - |
| 05/02/2013 | 16.12 | - | - | - | - |
| 05/01/2013 | 15.93 | - | - | - | - |
| 04/30/2013 | 16.05 | - | - | - | - |
| 04/29/2013 | 16.10 | - | - | - | - |
| 04/26/2013 | 16.06 | - | - | - | - |
| 04/25/2013 | 16.19 | - | - | - | - |
| 04/24/2013 | 16.14 | - | - | - | - |
| 04/23/2013 | 16.19 | - | - | - | - |
| 04/22/2013 | 16.06 | - | - | - | - |
| 04/19/2013 | 15.98 | - | - | - | - |
| 04/18/2013 | 15.69 | - | - | - | - |
| 04/17/2013 | 15.88 | - | - | - | - |
| 04/16/2013 | 15.96 | - | - | - | - |
| 04/15/2013 | 15.76 | - | - | - | - |
| 04/12/2013 | 16.05 | - | - | - | - |
| 04/11/2013 | 16.00 | - | - | - | - |
| 04/10/2013 | 15.93 | - | - | - | - |
| 04/09/2013 | 15.72 | - | - | - | - |
| 04/08/2013 | 15.71 | - | - | - | - |
| 04/05/2013 | 15.58 | - | - | - | - |
| 04/04/2013 | 15.63 | - | - | - | - |
| 04/03/2013 | 15.60 | - | - | - | - |
| 04/02/2013 | 15.77 | - | - | - | - |
| 04/01/2013 | 15.67 | - | - | - | - |
| 03/28/2013 | 15.72 | - | - | - | - |
| 03/27/2013 | 15.58 | - | - | - | - |
| 03/26/2013 | 15.52 | - | - | - | - |
| 03/25/2013 | 15.40 | - | - | - | - |
| 03/22/2013 | 15.50 | - | - | - | - |
| 03/21/2013 | 15.32 | - | - | - | - |
| 03/20/2013 | 15.43 | - | - | - | - |
| 03/19/2013 | 15.30 | - | - | - | - |
| 03/18/2013 | 15.30 | - | - | - | - |
| 03/15/2013 | 15.40 | - | - | - | - |
| 03/14/2013 | 15.48 | - | - | - | - |
| 03/13/2013 | 15.46 | - | - | - | - |
| 03/12/2013 | 15.46 | - | - | - | - |
| 03/11/2013 | 15.51 | - | - | - | - |
| 03/08/2013 | 15.47 | - | - | - | - |
| 03/07/2013 | 15.37 | - | - | - | - |
| 03/06/2013 | 15.40 | - | - | - | - |
| 03/05/2013 | 15.36 | - | - | - | - |
| 03/04/2013 | 15.24 | - | - | - | - |
| 03/01/2013 | 15.14 | - | - | - | - |
| 02/28/2013 | 15.06 | - | - | - | - |
| 02/27/2013 | 15.04 | - | - | - | - |
| 02/26/2013 | 14.87 | - | - | - | - |
| 02/25/2013 | 14.77 | - | - | - | - |
| 02/22/2013 | 15.00 | - | - | - | - |
| 02/21/2013 | 14.83 | - | - | - | - |
| 02/20/2013 | 14.91 | - | - | - | - |
| 02/19/2013 | 15.08 | - | - | - | - |
| 02/15/2013 | 15.01 | - | - | - | - |
| 02/14/2013 | 14.97 | - | - | - | - |
| 02/13/2013 | 14.92 | - | - | - | - |
| 02/12/2013 | 14.93 | - | - | - | - |
| 02/11/2013 | 14.92 | - | - | - | - |
| 02/08/2013 | 14.94 | - | - | - | - |
| 02/07/2013 | 14.78 | - | - | - | - |
| 02/06/2013 | 14.78 | - | - | - | - |
| 02/05/2013 | 14.78 | - | - | - | - |
| 02/04/2013 | 14.67 | - | - | - | - |
| 02/01/2013 | 14.85 | - | - | - | - |
| 01/31/2013 | 14.69 | - | - | - | - |
| 01/30/2013 | 14.74 | - | - | - | - |
| 01/29/2013 | 14.77 | - | - | - | - |
| 01/28/2013 | 14.81 | - | - | - | - |
| 01/25/2013 | 14.87 | - | - | - | - |
| 01/24/2013 | 14.73 | - | - | - | - |
| 01/23/2013 | 14.57 | - | - | - | - |
| 01/22/2013 | 14.46 | - | - | - | - |
| 01/21/2013 | 14.41 | - | - | - | - |
| 01/18/2013 | 14.41 | - | - | - | - |
| 01/17/2013 | 14.33 | - | - | - | - |
| 01/16/2013 | 14.25 | - | - | - | - |
| 01/15/2013 | 14.28 | - | - | - | - |
| 01/14/2013 | 14.25 | - | - | - | - |
| 01/11/2013 | 14.30 | - | - | - | - |
| 01/10/2013 | 14.30 | - | - | - | - |
| 01/09/2013 | 14.24 | - | - | - | - |
| 01/08/2013 | 14.20 | - | - | - | - |
| 01/07/2013 | 14.21 | - | - | - | - |
| 01/04/2013 | 14.22 | - | - | - | - |
| 01/03/2013 | 14.14 | - | - | - | - |
| 01/02/2013 | 14.17 | - | - | - | - |
| 12/31/2012 | 13.90 | - | - | - | - |
| 12/28/2012 | 13.69 | - | - | - | - |
| 12/27/2012 | 13.80 | - | - | - | - |
| 12/25/2012 | 13.86 | - | - | - | - |
| 12/24/2012 | 13.86 | - | - | - | - |
| 12/21/2012 | 13.89 | 0.26 | 1.14 | - | 1.40 |
| 12/20/2012 | 15.32 | - | - | - | - |
| 12/19/2012 | 15.28 | - | - | - | - |
| 12/18/2012 | 15.42 | - | - | - | - |
| 12/17/2012 | 15.30 | - | - | - | - |
| 12/14/2012 | 15.06 | - | - | - | - |
| 12/13/2012 | 15.14 | - | - | - | - |
| 12/12/2012 | 15.23 | - | - | - | - |
| 12/11/2012 | 15.25 | - | - | - | - |
| 12/10/2012 | 15.16 | - | - | - | - |
| 12/07/2012 | 15.17 | - | - | - | - |
| 12/06/2012 | 15.15 | - | - | - | - |
| 12/05/2012 | 15.09 | - | - | - | - |
| 12/04/2012 | 15.13 | - | - | - | - |
| 12/03/2012 | 15.19 | - | - | - | - |
| 11/30/2012 | 15.24 | - | - | - | - |
| 11/29/2012 | 15.24 | - | - | - | - |
| 11/28/2012 | 15.13 | - | - | - | - |
| 11/27/2012 | 15.00 | - | - | - | - |
| 11/26/2012 | 15.08 | - | - | - | - |
| 11/23/2012 | 15.10 | - | - | - | - |
| 11/22/2012 | 14.96 | - | - | - | - |
| 11/21/2012 | 14.95 | - | - | - | - |
| 11/20/2012 | 14.93 | - | - | - | - |
| 11/19/2012 | 14.90 | - | - | - | - |
| 11/16/2012 | 14.63 | - | - | - | - |
| 11/15/2012 | 14.45 | - | - | - | - |
| 11/14/2012 | 14.46 | - | - | - | - |
| 11/13/2012 | 14.65 | - | - | - | - |
| 11/12/2012 | 14.68 | - | - | - | - |
| 11/09/2012 | 14.60 | - | - | - | - |
| 11/08/2012 | 14.58 | - | - | - | - |
| 11/07/2012 | 14.74 | - | - | - | - |
| 11/06/2012 | 15.00 | - | - | - | - |
| 11/05/2012 | 15.01 | - | - | - | - |
| 11/02/2012 | 14.93 | - | - | - | - |
| 11/01/2012 | 15.08 | - | - | - | - |
| 10/31/2012 | 14.90 | - | - | - | - |
| 10/30/2012 | 14.93 | - | - | - | - |
| 10/29/2012 | 14.94 | - | - | - | - |
| 10/26/2012 | 14.91 | - | - | - | - |
| 10/25/2012 | 14.93 | - | - | - | - |
| 10/24/2012 | 14.91 | - | - | - | - |
| 10/23/2012 | 14.91 | - | - | - | - |
| 10/22/2012 | 15.10 | - | - | - | - |
| 10/19/2012 | 15.08 | - | - | - | - |
| 10/18/2012 | 15.31 | - | - | - | - |
| 10/17/2012 | 15.37 | - | - | - | - |
| 10/16/2012 | 15.42 | - | - | - | - |
| 10/15/2012 | 15.16 | - | - | - | - |
| 10/12/2012 | 15.02 | - | - | - | - |
| 10/11/2012 | 15.07 | - | - | - | - |
| 10/10/2012 | 15.12 | - | - | - | - |
| 10/09/2012 | 15.16 | - | - | - | - |
| 10/05/2012 | 15.46 | - | - | - | - |
| 10/04/2012 | 15.51 | - | - | - | - |
| 10/03/2012 | 15.48 | - | - | - | - |
| 10/02/2012 | 15.36 | - | - | - | - |
| 10/01/2012 | 15.35 | - | - | - | - |
| 09/28/2012 | 15.35 | - | - | - | - |
| 09/27/2012 | 15.41 | - | - | - | - |
| 09/26/2012 | 15.27 | - | - | - | - |
| 09/25/2012 | 15.31 | - | - | - | - |
| 09/24/2012 | 15.44 | - | - | - | - |
| 09/21/2012 | 15.50 | - | - | - | - |
| 09/20/2012 | 15.48 | - | - | - | - |
| 09/19/2012 | 15.49 | - | - | - | - |
| 09/18/2012 | 15.45 | - | - | - | - |
| 09/17/2012 | 15.45 | - | - | - | - |
| 09/14/2012 | 15.47 | - | - | - | - |
| 09/13/2012 | 15.37 | - | - | - | - |
| 09/12/2012 | 15.18 | - | - | - | - |
| 09/11/2012 | 15.09 | - | - | - | - |
| 09/10/2012 | 15.09 | - | - | - | - |
| 09/07/2012 | 15.22 | - | - | - | - |
| 09/06/2012 | 15.23 | - | - | - | - |
| 09/05/2012 | 15.01 | - | - | - | - |
| 09/04/2012 | 15.00 | - | - | - | - |
| 08/31/2012 | 15.02 | - | - | - | - |
| 08/30/2012 | 14.98 | - | - | - | - |
| 08/29/2012 | 15.02 | - | - | - | - |
| 08/28/2012 | 15.03 | - | - | - | - |
| 08/27/2012 | 15.03 | - | - | - | - |
| 08/24/2012 | 15.01 | - | - | - | - |
| 08/23/2012 | 14.95 | - | - | - | - |
| 08/22/2012 | 15.04 | - | - | - | - |
| 08/21/2012 | 14.99 | - | - | - | - |
| 08/20/2012 | 15.05 | - | - | - | - |
| 08/17/2012 | 15.05 | - | - | - | - |
| 08/16/2012 | 14.99 | - | - | - | - |
| 08/15/2012 | 14.90 | - | - | - | - |
| 08/14/2012 | 14.90 | - | - | - | - |
| 08/13/2012 | 14.89 | - | - | - | - |
| 08/10/2012 | 14.86 | - | - | - | - |
| 08/09/2012 | 14.88 | - | - | - | - |
| 08/08/2012 | 14.90 | - | - | - | - |
| 08/07/2012 | 14.96 | - | - | - | - |
| 08/03/2012 | 14.84 | - | - | - | - |
| 08/02/2012 | 14.66 | - | - | - | - |
| 08/01/2012 | 14.70 | - | - | - | - |
| 07/31/2012 | 14.76 | - | - | - | - |
| 07/30/2012 | 14.83 | - | - | - | - |
| 07/27/2012 | 14.89 | - | - | - | - |
| 07/26/2012 | 14.72 | - | - | - | - |
| 07/25/2012 | 14.58 | - | - | - | - |
| 07/24/2012 | 14.69 | - | - | - | - |
| 07/23/2012 | 14.72 | - | - | - | - |
| 07/20/2012 | 14.84 | - | - | - | - |
| 07/19/2012 | 15.05 | - | - | - | - |
| 07/18/2012 | 14.98 | - | - | - | - |
| 07/17/2012 | 14.96 | - | - | - | - |
| 07/16/2012 | 14.93 | - | - | - | - |
| 07/13/2012 | 14.96 | - | - | - | - |
| 07/12/2012 | 14.76 | - | - | - | - |
| 07/11/2012 | 14.79 | - | - | - | - |
| 07/10/2012 | 14.84 | - | - | - | - |
| 07/09/2012 | 14.95 | - | - | - | - |
| 07/06/2012 | 14.96 | - | - | - | - |
| 07/05/2012 | 15.07 | - | - | - | - |
| 07/04/2012 | 15.05 | - | - | - | - |
| 07/03/2012 | 15.04 | - | - | - | - |
| 06/29/2012 | 14.96 | - | - | - | - |
| 06/28/2012 | 14.75 | - | - | - | - |
| 06/27/2012 | 14.80 | - | - | - | - |
| 06/26/2012 | 14.76 | - | - | - | - |
| 06/25/2012 | 14.72 | - | - | - | - |
| 06/22/2012 | 14.95 | - | - | - | - |
| 06/21/2012 | 14.81 | - | - | - | - |
| 06/20/2012 | 15.07 | - | - | - | - |
| 06/19/2012 | 15.13 | - | - | - | - |
| 06/18/2012 | 15.03 | - | - | - | - |
| 06/15/2012 | 14.86 | - | - | - | - |
| 06/14/2012 | 14.71 | - | - | - | - |
| 06/13/2012 | 14.62 | - | - | - | - |
| 06/12/2012 | 14.75 | - | - | - | - |
| 06/11/2012 | 14.61 | - | - | - | - |
| 06/08/2012 | 14.79 | - | - | - | - |
| 06/07/2012 | 14.67 | - | - | - | - |
| 06/06/2012 | 14.70 | - | - | - | - |
| 06/05/2012 | 14.43 | - | - | - | - |
| 06/04/2012 | 14.38 | - | - | - | - |
| 06/01/2012 | 14.33 | - | - | - | - |
| 05/31/2012 | 14.77 | - | - | - | - |
| 05/30/2012 | 14.78 | - | - | - | - |
| 05/29/2012 | 14.91 | - | - | - | - |
| 05/28/2012 | 14.70 | - | - | - | - |
| 05/25/2012 | 14.73 | - | - | - | - |
| 05/24/2012 | 14.77 | - | - | - | - |
| 05/23/2012 | 14.81 | - | - | - | - |
| 05/22/2012 | 14.70 | - | - | - | - |
| 05/18/2012 | 14.32 | - | - | - | - |
| 05/17/2012 | 14.41 | - | - | - | - |
| 05/16/2012 | 14.72 | - | - | - | - |
| 05/15/2012 | 14.76 | - | - | - | - |
| 05/14/2012 | 14.75 | - | - | - | - |
| 05/11/2012 | 14.95 | - | - | - | - |
| 05/10/2012 | 14.96 | - | - | - | - |
| 05/09/2012 | 14.95 | - | - | - | - |
| 05/08/2012 | 15.04 | - | - | - | - |
| 05/07/2012 | 15.14 | - | - | - | - |
| 05/04/2012 | 15.16 | - | - | - | - |
| 05/03/2012 | 15.40 | - | - | - | - |
| 05/02/2012 | 15.56 | - | - | - | - |
| 05/01/2012 | 15.51 | - | - | - | - |
| 04/30/2012 | 15.48 | - | - | - | - |
| 04/27/2012 | 15.58 | - | - | - | - |
| 04/26/2012 | 15.55 | - | - | - | - |
| 04/25/2012 | 15.42 | - | - | - | - |
| 04/24/2012 | 15.12 | - | - | - | - |
| 04/23/2012 | 15.18 | - | - | - | - |
| 04/20/2012 | 15.39 | - | - | - | - |
| 04/19/2012 | 15.43 | - | - | - | - |
| 04/18/2012 | 15.60 | - | - | - | - |
| 04/17/2012 | 15.55 | - | - | - | - |
| 04/16/2012 | 15.42 | - | - | - | - |
| 04/13/2012 | 15.60 | - | - | - | - |
| 04/12/2012 | 15.68 | - | - | - | - |
| 04/11/2012 | 15.51 | - | - | - | - |
| 04/10/2012 | 15.36 | - | - | - | - |
| 04/09/2012 | 15.60 | - | - | - | - |
| 04/05/2012 | 15.72 | - | - | - | - |
| 04/04/2012 | 15.63 | - | - | - | - |
| 04/03/2012 | 15.73 | - | - | - | - |
| 04/02/2012 | 15.69 | - | - | - | - |
| 03/30/2012 | 15.58 | - | - | - | - |
| 03/29/2012 | 15.58 | - | - | - | - |
| 03/28/2012 | 15.62 | - | - | - | - |
| 03/27/2012 | 15.67 | - | - | - | - |
| 03/26/2012 | 15.71 | - | - | - | - |
| 03/23/2012 | 15.51 | - | - | - | - |
| 03/22/2012 | 15.47 | - | - | - | - |
| 03/21/2012 | 15.45 | - | - | - | - |
| 03/20/2012 | 15.42 | - | - | - | - |
| 03/19/2012 | 15.46 | - | - | - | - |
| 03/16/2012 | 15.36 | - | - | - | - |
| 03/15/2012 | 15.34 | - | - | - | - |
| 03/14/2012 | 15.25 | - | - | - | - |
| 03/13/2012 | 15.20 | - | - | - | - |
| 03/12/2012 | 14.97 | - | - | - | - |
| 03/09/2012 | 15.00 | - | - | - | - |
| 03/08/2012 | 14.95 | - | - | - | - |
| 03/07/2012 | 14.78 | - | - | - | - |
| 03/06/2012 | 14.65 | - | - | - | - |
| 03/05/2012 | 14.87 | - | - | - | - |
| 03/02/2012 | 14.93 | - | - | - | - |
| 03/01/2012 | 14.91 | - | - | - | - |
| 02/29/2012 | 14.78 | - | - | - | - |
| 02/28/2012 | 14.91 | - | - | - | - |
| 02/27/2012 | 14.83 | - | - | - | - |
| 02/24/2012 | 14.81 | - | - | - | - |
| 02/23/2012 | 14.72 | - | - | - | - |
| 02/22/2012 | 14.73 | - | - | - | - |
| 02/21/2012 | 14.68 | - | - | - | - |
| 02/17/2012 | 14.66 | - | - | - | - |
| 02/16/2012 | 14.63 | - | - | - | - |
| 02/15/2012 | 14.56 | - | - | - | - |
| 02/14/2012 | 14.68 | - | - | - | - |
| 02/13/2012 | 14.65 | - | - | - | - |
| 02/10/2012 | 14.55 | - | - | - | - |
| 02/09/2012 | 14.57 | - | - | - | - |
| 02/08/2012 | 14.51 | - | - | - | - |
| 02/07/2012 | 14.49 | - | - | - | - |
| 02/06/2012 | 14.48 | - | - | - | - |
| 02/03/2012 | 14.50 | - | - | - | - |
| 02/02/2012 | 14.35 | - | - | - | - |
| 02/01/2012 | 14.31 | - | - | - | - |
| 01/31/2012 | 14.22 | - | - | - | - |
| 01/30/2012 | 14.21 | - | - | - | - |
| 01/27/2012 | 14.21 | - | - | - | - |
| 01/26/2012 | 14.17 | - | - | - | - |
| 01/25/2012 | 14.28 | - | - | - | - |
| 01/24/2012 | 14.13 | - | - | - | - |
| 01/23/2012 | 14.09 | - | - | - | - |
| 01/20/2012 | 14.14 | - | - | - | - |
| 01/19/2012 | 14.20 | - | - | - | - |
| 01/18/2012 | 14.17 | - | - | - | - |
| 01/17/2012 | 14.04 | - | - | - | - |
| 01/16/2012 | 13.93 | - | - | - | - |
| 01/13/2012 | 13.96 | - | - | - | - |
| 01/12/2012 | 14.01 | - | - | - | - |
| 01/11/2012 | 13.97 | - | - | - | - |
| 01/10/2012 | 13.91 | - | - | - | - |
| 01/09/2012 | 13.77 | - | - | - | - |
| 01/06/2012 | 13.78 | - | - | - | - |
| 01/05/2012 | 13.79 | - | - | - | - |
| 01/04/2012 | 13.71 | - | - | - | - |
| 01/03/2012 | 13.67 | - | - | - | - |
| 01/02/2012 | 13.47 | - | - | - | - |
| 12/30/2011 | 13.47 | - | - | - | - |
| 12/29/2011 | 13.53 | - | - | - | - |
| 12/28/2011 | 13.42 | - | - | - | - |
| 12/23/2011 | 13.48 | - | - | - | - |
| 12/22/2011 | 13.38 | - | - | - | - |
| 12/21/2011 | 13.41 | - | - | - | - |
| 12/20/2011 | 13.50 | - | - | - | - |
| 12/19/2011 | 13.13 | - | - | - | - |
| 12/16/2011 | 13.23 | 0.11 | 0.01 | - | 0.12 |
| 12/15/2011 | 13.29 | - | - | - | - |
| 12/14/2011 | 13.31 | - | - | - | - |
| 12/13/2011 | 13.48 | - | - | - | - |
| 12/12/2011 | 13.62 | - | - | - | - |
| 12/09/2011 | 13.76 | - | - | - | - |
| 12/08/2011 | 13.55 | - | - | - | - |
| 12/07/2011 | 13.74 | - | - | - | - |
| 12/06/2011 | 13.78 | - | - | - | - |
| 12/05/2011 | 13.91 | - | - | - | - |
| 12/02/2011 | 13.82 | - | - | - | - |
| 12/01/2011 | 13.84 | - | - | - | - |
| 11/30/2011 | 13.86 | - | - | - | - |
| 11/29/2011 | 13.34 | - | - | - | - |
| 11/28/2011 | 13.37 | - | - | - | - |
| 11/25/2011 | 12.98 | - | - | - | - |
| 11/24/2011 | 13.03 | - | - | - | - |
| 11/23/2011 | 13.02 | - | - | - | - |
| 11/22/2011 | 13.31 | - | - | - | - |
| 11/21/2011 | 13.31 | - | - | - | - |
| 11/18/2011 | 13.49 | - | - | - | - |
| 11/17/2011 | 13.56 | - | - | - | - |
| 11/16/2011 | 13.83 | - | - | - | - |
| 11/15/2011 | 14.09 | - | - | - | - |
| 11/14/2011 | 13.96 | - | - | - | - |
| 11/11/2011 | 14.00 | - | - | - | - |
| 11/10/2011 | 13.77 | - | - | - | - |
| 11/09/2011 | 13.73 | - | - | - | - |
| 11/08/2011 | 14.16 | - | - | - | - |
| 11/07/2011 | 14.01 | - | - | - | - |
| 11/04/2011 | 14.03 | - | - | - | - |
| 11/03/2011 | 13.98 | - | - | - | - |
| 11/02/2011 | 13.77 | - | - | - | - |
| 11/01/2011 | 13.60 | - | - | - | - |
| 10/31/2011 | 13.80 | - | - | - | - |
| 10/28/2011 | 14.10 | - | - | - | - |
| 10/27/2011 | 14.07 | - | - | - | - |
| 10/26/2011 | 13.65 | - | - | - | - |
| 10/25/2011 | 13.64 | - | - | - | - |
| 10/24/2011 | 13.87 | - | - | - | - |
| 10/21/2011 | 13.58 | - | - | - | - |
| 10/20/2011 | 13.36 | - | - | - | - |
| 10/19/2011 | 13.37 | - | - | - | - |
| 10/18/2011 | 13.62 | - | - | - | - |
| 10/17/2011 | 13.50 | - | - | - | - |
| 10/14/2011 | 13.66 | - | - | - | - |
| 10/13/2011 | 13.44 | - | - | - | - |
| 10/12/2011 | 13.43 | - | - | - | - |
| 10/11/2011 | 13.44 | - | - | - | - |
| 10/07/2011 | 12.94 | - | - | - | - |
| 10/06/2011 | 13.04 | - | - | - | - |
| 10/05/2011 | 12.72 | - | - | - | - |
| 10/04/2011 | 12.52 | - | - | - | - |
| 10/03/2011 | 12.16 | - | - | - | - |
| 09/30/2011 | 12.46 | - | - | - | - |
| 09/29/2011 | 12.84 | - | - | - | - |
| 09/28/2011 | 12.98 | - | - | - | - |
| 09/27/2011 | 13.20 | - | - | - | - |
| 09/26/2011 | 13.11 | - | - | - | - |
| 09/23/2011 | 12.90 | - | - | - | - |
| 09/22/2011 | 12.81 | - | - | - | - |
| 09/21/2011 | 13.14 | - | - | - | - |
| 09/20/2011 | 13.41 | - | - | - | - |
| 09/19/2011 | 13.46 | - | - | - | - |
| 09/16/2011 | 13.33 | - | - | - | - |
| 09/15/2011 | 13.26 | - | - | - | - |
| 09/14/2011 | 13.12 | - | - | - | - |
| 09/13/2011 | 12.91 | - | - | - | - |
| 09/12/2011 | 12.81 | - | - | - | - |
| 09/09/2011 | 12.74 | - | - | - | - |
| 09/08/2011 | 13.01 | - | - | - | - |
| 09/07/2011 | 13.12 | - | - | - | - |
| 09/06/2011 | 12.85 | - | - | - | - |
| 09/02/2011 | 12.80 | - | - | - | - |
| 09/01/2011 | 13.04 | - | - | - | - |
| 08/31/2011 | 13.20 | - | - | - | - |
| 08/30/2011 | 13.13 | - | - | - | - |
| 08/29/2011 | 12.98 | - | - | - | - |
| 08/26/2011 | 12.73 | - | - | - | - |
| 08/25/2011 | 12.48 | - | - | - | - |
| 08/24/2011 | 12.63 | - | - | - | - |
| 08/23/2011 | 12.49 | - | - | - | - |
| 08/22/2011 | 12.02 | - | - | - | - |
| 08/19/2011 | 12.05 | - | - | - | - |
| 08/18/2011 | 12.23 | - | - | - | - |
| 08/17/2011 | 12.98 | - | - | - | - |
| 08/16/2011 | 13.00 | - | - | - | - |
| 08/15/2011 | 13.18 | - | - | - | - |
| 08/12/2011 | 13.07 | - | - | - | - |
| 08/11/2011 | 12.92 | - | - | - | - |
| 08/10/2011 | 12.47 | - | - | - | - |
| 08/09/2011 | 12.83 | - | - | - | - |
| 08/08/2011 | 12.24 | - | - | - | - |
| 08/05/2011 | 13.05 | - | - | - | - |
| 08/04/2011 | 13.05 | - | - | - | - |
| 08/03/2011 | 13.71 | - | - | - | - |
| 08/02/2011 | 13.58 | - | - | - | - |
| 07/29/2011 | 13.99 | - | - | - | - |
| 07/28/2011 | 14.01 | - | - | - | - |
| 07/27/2011 | 14.00 | - | - | - | - |
| 07/26/2011 | 14.26 | - | - | - | - |
| 07/25/2011 | 14.28 | - | - | - | - |
| 07/22/2011 | 14.32 | - | - | - | - |
| 07/21/2011 | 14.25 | - | - | - | - |
| 07/20/2011 | 14.14 | - | - | - | - |
| 07/19/2011 | 14.20 | - | - | - | - |
| 07/18/2011 | 14.00 | - | - | - | - |
| 07/15/2011 | 14.04 | - | - | - | - |
| 07/14/2011 | 13.95 | - | - | - | - |
| 07/13/2011 | 14.05 | - | - | - | - |
| 07/12/2011 | 14.00 | - | - | - | - |
| 07/11/2011 | 14.11 | - | - | - | - |
| 07/08/2011 | 14.35 | - | - | - | - |
| 07/07/2011 | 14.38 | - | - | - | - |
| 07/06/2011 | 14.28 | - | - | - | - |
| 07/05/2011 | 14.23 | - | - | - | - |
| 07/04/2011 | 14.14 | - | - | - | - |
| 06/30/2011 | 13.93 | - | - | - | - |
| 06/29/2011 | 13.83 | - | - | - | - |
| 06/28/2011 | 13.73 | - | - | - | - |
| 06/27/2011 | 13.50 | - | - | - | - |
| 06/24/2011 | 13.37 | - | - | - | - |
| 06/23/2011 | 13.46 | - | - | - | - |
| 06/22/2011 | 13.38 | - | - | - | - |
| 06/21/2011 | 13.45 | - | - | - | - |
| 06/20/2011 | 13.25 | - | - | - | - |
| 06/17/2011 | 13.19 | - | - | - | - |
| 06/16/2011 | 13.18 | - | - | - | - |
| 06/15/2011 | 13.19 | - | - | - | - |
| 06/14/2011 | 13.35 | - | - | - | - |
| 06/13/2011 | 13.21 | - | - | - | - |
| 06/10/2011 | 13.27 | - | - | - | - |
| 06/09/2011 | 13.42 | - | - | - | - |
| 06/08/2011 | 13.35 | - | - | - | - |
| 06/07/2011 | 13.44 | - | - | - | - |
| 06/06/2011 | 13.52 | - | - | - | - |
| 06/03/2011 | 13.71 | - | - | - | - |
| 06/02/2011 | 13.86 | - | - | - | - |
| 06/01/2011 | 13.72 | - | - | - | - |
| 05/31/2011 | 14.02 | - | - | - | - |
| 05/30/2011 | 13.94 | - | - | - | - |
| 05/27/2011 | 13.94 | - | - | - | - |
| 05/26/2011 | 13.85 | - | - | - | - |
| 05/25/2011 | 13.76 | - | - | - | - |
| 05/24/2011 | 13.61 | - | - | - | - |
| 05/20/2011 | 13.79 | - | - | - | - |
| 05/19/2011 | 13.87 | - | - | - | - |
| 05/18/2011 | 13.81 | - | - | - | - |
| 05/17/2011 | 13.63 | - | - | - | - |
| 05/16/2011 | 13.66 | - | - | - | - |
| 05/13/2011 | 13.82 | - | - | - | - |
| 05/12/2011 | 13.96 | - | - | - | - |
| 05/11/2011 | 13.94 | - | - | - | - |
| 05/10/2011 | 14.17 | - | - | - | - |
| 05/09/2011 | 14.12 | - | - | - | - |
| 05/06/2011 | 14.06 | - | - | - | - |
| 05/05/2011 | 13.99 | - | - | - | - |
| 05/04/2011 | 13.99 | - | - | - | - |
| 05/03/2011 | 14.13 | - | - | - | - |
| 05/02/2011 | 14.31 | - | - | - | - |
| 04/29/2011 | 14.29 | - | - | - | - |
| 04/28/2011 | 14.25 | - | - | - | - |
| 04/27/2011 | 14.25 | - | - | - | - |
| 04/26/2011 | 14.20 | - | - | - | - |
| 04/25/2011 | 14.12 | - | - | - | - |
| 04/21/2011 | 14.12 | - | - | - | - |
| 04/20/2011 | 14.03 | - | - | - | - |
| 04/19/2011 | 13.87 | - | - | - | - |
| 04/18/2011 | 13.77 | - | - | - | - |
| 04/15/2011 | 13.86 | - | - | - | - |
| 04/14/2011 | 13.80 | - | - | - | - |
| 04/13/2011 | 13.85 | - | - | - | - |
| 04/12/2011 | 13.81 | - | - | - | - |
| 04/11/2011 | 13.91 | - | - | - | - |
| 04/08/2011 | 13.97 | - | - | - | - |
| 04/07/2011 | 14.06 | - | - | - | - |
| 04/06/2011 | 14.07 | - | - | - | - |
| 04/05/2011 | 14.17 | - | - | - | - |
| 04/04/2011 | 14.21 | - | - | - | - |
| 04/01/2011 | 14.17 | - | - | - | - |
| 03/31/2011 | 14.11 | - | - | - | - |
| 03/30/2011 | 14.10 | - | - | - | - |
| 03/29/2011 | 14.05 | - | - | - | - |
| 03/28/2011 | 13.94 | - | - | - | - |
| 03/25/2011 | 14.01 | - | - | - | - |
| 03/24/2011 | 13.87 | - | - | - | - |
| 03/23/2011 | 13.76 | - | - | - | - |
| 03/22/2011 | 13.63 | - | - | - | - |
| 03/21/2011 | 13.70 | - | - | - | - |
| 03/18/2011 | 13.54 | - | - | - | - |
| 03/17/2011 | 13.52 | - | - | - | - |
| 03/16/2011 | 13.40 | - | - | - | - |
| 03/15/2011 | 13.60 | - | - | - | - |
| 03/14/2011 | 13.63 | - | - | - | - |
| 03/11/2011 | 13.69 | - | - | - | - |
| 03/10/2011 | 13.62 | - | - | - | - |
| 03/09/2011 | 13.80 | - | - | - | - |
| 03/08/2011 | 13.89 | - | - | - | - |
| 03/07/2011 | 13.77 | - | - | - | - |
| 03/04/2011 | 13.93 | - | - | - | - |
| 03/03/2011 | 14.04 | - | - | - | - |
| 03/02/2011 | 13.75 | - | - | - | - |
| 03/01/2011 | 13.69 | - | - | - | - |
| 02/28/2011 | 13.92 | - | - | - | - |
| 02/25/2011 | 13.94 | - | - | - | - |
| 02/24/2011 | 13.78 | - | - | - | - |
| 02/23/2011 | 13.79 | - | - | - | - |
| 02/22/2011 | 13.93 | - | - | - | - |
| 02/18/2011 | 14.35 | - | - | - | - |
| 02/17/2011 | 14.40 | - | - | - | - |
| 02/16/2011 | 14.40 | - | - | - | - |
| 02/15/2011 | 14.38 | - | - | - | - |
| 02/14/2011 | 14.48 | - | - | - | - |
| 02/11/2011 | 14.42 | - | - | - | - |
| 02/10/2011 | 14.33 | - | - | - | - |
| 02/09/2011 | 14.28 | - | - | - | - |
| 02/08/2011 | 14.32 | - | - | - | - |
| 02/07/2011 | 14.18 | - | - | - | - |
| 02/04/2011 | 14.05 | - | - | - | - |
| 02/03/2011 | 14.04 | - | - | - | - |
| 02/02/2011 | 14.02 | - | - | - | - |
| 02/01/2011 | 14.05 | - | - | - | - |
| 01/31/2011 | 13.81 | - | - | - | - |
| 01/28/2011 | 13.66 | - | - | - | - |
| 01/27/2011 | 13.97 | - | - | - | - |
| 01/26/2011 | 13.89 | - | - | - | - |
| 01/25/2011 | 13.76 | - | - | - | - |
| 01/24/2011 | 13.78 | - | - | - | - |
| 01/21/2011 | 13.72 | - | - | - | - |
| 01/20/2011 | 13.73 | - | - | - | - |
| 01/19/2011 | 13.92 | - | - | - | - |
| 01/18/2011 | 14.17 | - | - | - | - |
| 01/17/2011 | 14.11 | - | - | - | - |
| 01/14/2011 | 14.17 | - | - | - | - |
| 01/13/2011 | 14.03 | - | - | - | - |
| 01/12/2011 | 14.03 | - | - | - | - |
| 01/11/2011 | 13.92 | - | - | - | - |
| 01/10/2011 | 13.89 | - | - | - | - |
| 01/07/2011 | 13.84 | - | - | - | - |
| 01/06/2011 | 13.84 | - | - | - | - |
| 01/05/2011 | 13.89 | - | - | - | - |
| 01/04/2011 | 13.78 | - | - | - | - |
| 12/31/2010 | 13.61 | - | - | - | - |
| 12/30/2010 | 13.64 | - | - | - | - |
| 12/29/2010 | 13.64 | - | - | - | - |
| 12/24/2010 | 13.65 | - | - | - | - |
| 12/23/2010 | 13.66 | - | - | - | - |
| 12/22/2010 | 13.74 | - | - | - | - |
| 12/21/2010 | 13.76 | - | - | - | - |
| 12/20/2010 | 13.60 | - | - | - | - |
| 12/17/2010 | 13.54 | 0.10 | 0.02 | - | 0.12 |
| 12/16/2010 | 13.60 | - | - | - | - |
| 12/15/2010 | 13.49 | - | - | - | - |
| 12/14/2010 | 13.61 | - | - | - | - |
| 12/13/2010 | 13.69 | - | - | - | - |
| 12/10/2010 | 13.69 | - | - | - | - |
| 12/09/2010 | 13.66 | - | - | - | - |
| 12/08/2010 | 13.62 | - | - | - | - |
| 12/07/2010 | 13.63 | - | - | - | - |
| 12/06/2010 | 13.62 | - | - | - | - |
| 12/03/2010 | 13.58 | - | - | - | - |
| 12/02/2010 | 13.54 | - | - | - | - |
| 12/01/2010 | 13.47 | - | - | - | - |
| 11/30/2010 | 13.25 | - | - | - | - |
| 11/29/2010 | 13.28 | - | - | - | - |
| 11/26/2010 | 13.30 | - | - | - | - |
| 11/25/2010 | 13.32 | - | - | - | - |
| 11/24/2010 | 13.32 | - | - | - | - |
| 11/23/2010 | 13.15 | - | - | - | - |
| 11/22/2010 | 13.33 | - | - | - | - |
| 11/19/2010 | 13.28 | - | - | - | - |
| 11/18/2010 | 13.25 | - | - | - | - |
| 11/17/2010 | 13.03 | - | - | - | - |
| 11/16/2010 | 12.99 | - | - | - | - |
| 11/15/2010 | 13.19 | - | - | - | - |
| 11/12/2010 | 13.21 | - | - | - | - |
| 11/11/2010 | 13.40 | - | - | - | - |
| 11/10/2010 | 13.44 | - | - | - | - |
| 11/09/2010 | 13.39 | - | - | - | - |
| 11/08/2010 | 13.48 | - | - | - | - |
| 11/05/2010 | 13.47 | - | - | - | - |
| 11/04/2010 | 13.42 | - | - | - | - |
| 11/03/2010 | 13.21 | - | - | - | - |
| 11/02/2010 | 13.16 | - | - | - | - |
| 11/01/2010 | 13.03 | - | - | - | - |
| 10/29/2010 | 13.05 | - | - | - | - |
| 10/28/2010 | 13.06 | - | - | - | - |
| 10/27/2010 | 13.06 | - | - | - | - |
| 10/26/2010 | 13.09 | - | - | - | - |
| 10/25/2010 | 13.06 | - | - | - | - |
| 10/22/2010 | 13.01 | - | - | - | - |
| 10/21/2010 | 12.90 | - | - | - | - |
| 10/20/2010 | 12.79 | - | - | - | - |
| 10/19/2010 | 12.71 | - | - | - | - |
| 10/18/2010 | 12.82 | - | - | - | - |
| 10/15/2010 | 12.73 | - | - | - | - |
| 10/14/2010 | 12.59 | - | - | - | - |
| 10/13/2010 | 12.64 | - | - | - | - |
| 10/12/2010 | 12.58 | - | - | - | - |
| 10/08/2010 | 12.54 | - | - | - | - |
| 10/07/2010 | 12.44 | - | - | - | - |
| 10/06/2010 | 12.40 | - | - | - | - |
| 10/05/2010 | 12.48 | - | - | - | - |
| 10/04/2010 | 12.20 | - | - | - | - |
| 10/01/2010 | 12.28 | - | - | - | - |
| 09/30/2010 | 12.32 | - | - | - | - |
| 09/29/2010 | 12.39 | - | - | - | - |
| 09/28/2010 | 12.40 | - | - | - | - |
| 09/27/2010 | 12.39 | - | - | - | - |
| 09/24/2010 | 12.45 | - | - | - | - |
| 09/23/2010 | 12.21 | - | - | - | - |
| 09/22/2010 | 12.29 | - | - | - | - |
| 09/21/2010 | 12.30 | - | - | - | - |
| 09/20/2010 | 12.35 | - | - | - | - |
| 09/17/2010 | 12.16 | - | - | - | - |
| 09/16/2010 | 12.10 | - | - | - | - |
| 09/15/2010 | 12.08 | - | - | - | - |
| 09/14/2010 | 12.08 | - | - | - | - |
| 09/13/2010 | 12.08 | - | - | - | - |
| 09/10/2010 | 11.95 | - | - | - | - |
| 09/09/2010 | 11.87 | - | - | - | - |
| 09/08/2010 | 11.87 | - | - | - | - |
| 09/07/2010 | 11.77 | - | - | - | - |
| 09/03/2010 | 11.88 | - | - | - | - |
| 09/02/2010 | 11.77 | - | - | - | - |
| 09/01/2010 | 11.63 | - | - | - | - |
| 08/31/2010 | 11.32 | - | - | - | - |
| 08/30/2010 | 11.28 | - | - | - | - |
| 08/27/2010 | 11.43 | - | - | - | - |
| 08/26/2010 | 11.25 | - | - | - | - |
| 08/25/2010 | 11.34 | - | - | - | - |
| 08/24/2010 | 11.31 | - | - | - | - |
| 08/23/2010 | 11.50 | - | - | - | - |
| 08/20/2010 | 11.61 | - | - | - | - |
| 08/19/2010 | 11.59 | - | - | - | - |
| 08/18/2010 | 11.75 | - | - | - | - |
| 08/17/2010 | 11.78 | - | - | - | - |
| 08/16/2010 | 11.70 | - | - | - | - |
| 08/13/2010 | 11.68 | - | - | - | - |
| 08/12/2010 | 11.73 | - | - | - | - |
| 08/11/2010 | 11.80 | - | - | - | - |
| 08/10/2010 | 12.11 | - | - | - | - |
| 08/09/2010 | 12.15 | - | - | - | - |
| 08/06/2010 | 12.07 | - | - | - | - |
| 08/05/2010 | 12.03 | - | - | - | - |
| 08/04/2010 | 12.02 | - | - | - | - |
| 08/03/2010 | 11.92 | - | - | - | - |
| 07/30/2010 | 11.75 | - | - | - | - |
| 07/29/2010 | 11.79 | - | - | - | - |
| 07/28/2010 | 11.82 | - | - | - | - |
| 07/27/2010 | 11.90 | - | - | - | - |
| 07/26/2010 | 11.89 | - | - | - | - |
| 07/23/2010 | 11.80 | - | - | - | - |
| 07/22/2010 | 11.68 | - | - | - | - |
| 07/21/2010 | 11.45 | - | - | - | - |
| 07/20/2010 | 11.51 | - | - | - | - |
| 07/19/2010 | 11.40 | - | - | - | - |
| 07/16/2010 | 11.41 | - | - | - | - |
| 07/15/2010 | 11.68 | - | - | - | - |
| 07/14/2010 | 11.65 | - | - | - | - |
| 07/13/2010 | 11.62 | - | - | - | - |
| 07/12/2010 | 11.43 | - | - | - | - |
| 07/09/2010 | 11.44 | - | - | - | - |
| 07/08/2010 | 11.37 | - | - | - | - |
| 07/07/2010 | 11.29 | - | - | - | - |
| 07/06/2010 | 10.91 | - | - | - | - |
| 07/05/2010 | 10.90 | - | - | - | - |
| 07/02/2010 | 10.89 | - | - | - | - |
| 06/30/2010 | 10.99 | - | - | - | - |
| 06/29/2010 | 11.12 | - | - | - | - |
| 06/28/2010 | 11.48 | - | - | - | - |
| 06/25/2010 | 11.57 | - | - | - | - |
| 06/24/2010 | 11.50 | - | - | - | - |
| 06/23/2010 | 11.68 | - | - | - | - |
| 06/22/2010 | 11.65 | - | - | - | - |
| 06/21/2010 | 11.81 | - | - | - | - |
| 06/18/2010 | 11.82 | - | - | - | - |
| 06/17/2010 | 11.77 | - | - | - | - |
| 06/16/2010 | 11.76 | - | - | - | - |
| 06/15/2010 | 11.75 | - | - | - | - |
| 06/14/2010 | 11.49 | - | - | - | - |
| 06/11/2010 | 11.57 | - | - | - | - |
| 06/10/2010 | 11.49 | - | - | - | - |
| 06/09/2010 | 11.16 | - | - | - | - |
| 06/08/2010 | 11.27 | - | - | - | - |
| 06/07/2010 | 11.19 | - | - | - | - |
| 06/04/2010 | 11.42 | - | - | - | - |
| 06/03/2010 | 11.76 | - | - | - | - |
| 06/02/2010 | 11.76 | - | - | - | - |
| 06/01/2010 | 11.52 | - | - | - | - |
| 05/31/2010 | 11.66 | - | - | - | - |
| 05/28/2010 | 11.67 | - | - | - | - |
| 05/27/2010 | 11.83 | - | - | - | - |
| 05/26/2010 | 11.44 | - | - | - | - |
| 05/25/2010 | 11.52 | - | - | - | - |
| 05/21/2010 | 11.55 | - | - | - | - |
| 05/20/2010 | 11.29 | - | - | - | - |
| 05/19/2010 | 11.65 | - | - | - | - |
| 05/18/2010 | 11.72 | - | - | - | - |
| 05/17/2010 | 11.92 | - | - | - | - |
| 05/14/2010 | 11.95 | - | - | - | - |
| 05/13/2010 | 12.21 | - | - | - | - |
| 05/12/2010 | 12.36 | - | - | - | - |
| 05/11/2010 | 12.14 | - | - | - | - |
| 05/10/2010 | 12.22 | - | - | - | - |
| 05/07/2010 | 11.67 | - | - | - | - |
| 05/06/2010 | 11.96 | - | - | - | - |
| 05/05/2010 | 12.30 | - | - | - | - |
| 05/04/2010 | 12.42 | - | - | - | - |
| 05/03/2010 | 12.74 | - | - | - | - |
| 04/30/2010 | 12.56 | - | - | - | - |
| 04/29/2010 | 12.82 | - | - | - | - |
| 04/28/2010 | 12.61 | - | - | - | - |
| 04/27/2010 | 12.56 | - | - | - | - |
| 04/26/2010 | 12.80 | - | - | - | - |
| 04/23/2010 | 12.86 | - | - | - | - |
| 04/22/2010 | 12.76 | - | - | - | - |
| 04/21/2010 | 12.67 | - | - | - | - |
| 04/20/2010 | 12.69 | - | - | - | - |
| 04/19/2010 | 12.68 | - | - | - | - |
| 04/16/2010 | 12.68 | - | - | - | - |
| 04/15/2010 | 12.94 | - | - | - | - |
| 04/14/2010 | 12.88 | - | - | - | - |
| 04/13/2010 | 12.70 | - | - | - | - |
| 04/12/2010 | 12.71 | - | - | - | - |
| 04/09/2010 | 12.71 | - | - | - | - |
| 04/08/2010 | 12.64 | - | - | - | - |
| 04/07/2010 | 12.55 | - | - | - | - |
| 04/06/2010 | 12.62 | - | - | - | - |
| 04/05/2010 | 12.59 | - | - | - | - |
| 04/01/2010 | 12.54 | - | - | - | - |
| 03/31/2010 | 12.47 | - | - | - | - |
| 03/30/2010 | 12.50 | - | - | - | - |
| 03/29/2010 | 12.50 | - | - | - | - |
| 03/26/2010 | 12.45 | - | - | - | - |
| 03/25/2010 | 12.41 | - | - | - | - |
| 03/24/2010 | 12.43 | - | - | - | - |
| 03/23/2010 | 12.42 | - | - | - | - |
| 03/22/2010 | 12.36 | - | - | - | - |
| 03/19/2010 | 12.26 | - | - | - | - |
| 03/18/2010 | 12.35 | - | - | - | - |
| 03/17/2010 | 12.39 | - | - | - | - |
| 03/16/2010 | 12.40 | - | - | - | - |
| 03/15/2010 | 12.36 | - | - | - | - |
| 03/12/2010 | 12.37 | - | - | - | - |
| 03/11/2010 | 12.38 | - | - | - | - |
| 03/10/2010 | 12.31 | - | - | - | - |
| 03/09/2010 | 12.22 | - | - | - | - |
| 03/08/2010 | 12.21 | - | - | - | - |
| 03/05/2010 | 12.19 | - | - | - | - |
| 03/04/2010 | 12.00 | - | - | - | - |
| 03/03/2010 | 11.95 | - | - | - | - |
| 03/02/2010 | 11.95 | - | - | - | - |
| 03/01/2010 | 11.93 | - | - | - | - |
| 02/26/2010 | 11.83 | - | - | - | - |
| 02/25/2010 | 11.81 | - | - | - | - |
| 02/24/2010 | 11.83 | - | - | - | - |
| 02/23/2010 | 11.79 | - | - | - | - |
| 02/22/2010 | 11.87 | - | - | - | - |
| 02/19/2010 | 11.86 | - | - | - | - |
| 02/18/2010 | 11.85 | - | - | - | - |
| 02/17/2010 | 11.77 | - | - | - | - |
| 02/16/2010 | 11.73 | - | - | - | - |
| 02/12/2010 | 11.59 | - | - | - | - |
| 02/11/2010 | 11.63 | 0.02 | - | - | 0.02 |
| 02/10/2010 | 11.56 | - | - | - | - |
| 02/09/2010 | 11.56 | - | - | - | - |
| 02/08/2010 | 11.40 | - | - | - | - |
| 02/05/2010 | 11.51 | - | - | - | - |
| 02/04/2010 | 11.46 | - | - | - | - |
| 02/03/2010 | 11.82 | - | - | - | - |
| 02/02/2010 | 11.81 | - | - | - | - |
| 02/01/2010 | 11.76 | - | - | - | - |
| 01/29/2010 | 11.55 | - | - | - | - |
| 01/28/2010 | 11.68 | - | - | - | - |
| 01/27/2010 | 11.91 | - | - | - | - |
| 01/26/2010 | 11.80 | - | - | - | - |
| 01/25/2010 | 11.85 | - | - | - | - |
| 01/22/2010 | 11.80 | - | - | - | - |
| 01/21/2010 | 12.09 | - | - | - | - |
| 01/20/2010 | 12.28 | - | - | - | - |
| 01/19/2010 | 12.32 | - | - | - | - |
| 01/18/2010 | 12.16 | - | - | - | - |
| 01/15/2010 | 12.18 | - | - | - | - |
| 01/14/2010 | 12.26 | - | - | - | - |
| 01/13/2010 | 12.27 | - | - | - | - |
| 01/12/2010 | 12.19 | - | - | - | - |
| 01/11/2010 | 12.29 | - | - | - | - |
| 01/08/2010 | 12.33 | - | - | - | - |
| 01/07/2010 | 12.29 | - | - | - | - |
| 01/06/2010 | 12.27 | - | - | - | - |
| 01/05/2010 | 12.29 | - | - | - | - |
| 01/04/2010 | 12.22 | - | - | - | - |
| 12/31/2009 | 12.04 | - | - | - | - |
| 12/30/2009 | 12.17 | - | - | - | - |
| 12/29/2009 | 12.10 | - | - | - | - |
| 12/24/2009 | 12.12 | - | - | - | - |
| 12/23/2009 | 12.04 | - | - | - | - |
| 12/22/2009 | 12.00 | - | - | - | - |
| 12/21/2009 | 11.99 | - | - | - | - |
| 12/18/2009 | 11.90 | 0.03 | 0.09 | - | 0.11 |
| 12/17/2009 | 11.99 | - | - | - | - |
| 12/16/2009 | 12.11 | - | - | - | - |
| 12/15/2009 | 12.07 | - | - | - | - |
| 12/14/2009 | 12.13 | - | - | - | - |
| 12/11/2009 | 12.01 | - | - | - | - |
| 12/10/2009 | 11.98 | - | - | - | - |
| 12/09/2009 | 11.94 | - | - | - | - |
| 12/08/2009 | 11.92 | - | - | - | - |
| 12/07/2009 | 11.98 | - | - | - | - |
| 12/04/2009 | 12.08 | - | - | - | - |
| 12/03/2009 | 12.05 | - | - | - | - |
| 12/02/2009 | 12.19 | - | - | - | - |
| 12/01/2009 | 12.17 | - | - | - | - |
| 11/30/2009 | 12.10 | - | - | - | - |
| 11/27/2009 | 12.03 | - | - | - | - |
| 11/26/2009 | 12.04 | - | - | - | - |
| 11/25/2009 | 12.19 | - | - | - | - |
| 11/24/2009 | 12.18 | - | - | - | - |
| 11/23/2009 | 12.20 | - | - | - | - |
| 11/20/2009 | 12.12 | - | - | - | - |
| 11/19/2009 | 12.10 | - | - | - | - |
| 11/18/2009 | 12.23 | - | - | - | - |
| 11/17/2009 | 12.26 | - | - | - | - |
| 11/16/2009 | 12.19 | - | - | - | - |
| 11/13/2009 | 12.09 | - | - | - | - |
| 11/12/2009 | 12.06 | - | - | - | - |
| 11/11/2009 | 12.07 | - | - | - | - |
| 11/10/2009 | 12.01 | - | - | - | - |
| 11/09/2009 | 12.04 | - | - | - | - |
| 11/06/2009 | 11.84 | - | - | - | - |
| 11/05/2009 | 11.74 | - | - | - | - |
| 11/04/2009 | 11.48 | - | - | - | - |
| 11/03/2009 | 11.46 | - | - | - | - |
| 11/02/2009 | 11.42 | - | - | - | - |
| 10/30/2009 | 11.37 | - | - | - | - |
| 10/29/2009 | 11.67 | - | - | - | - |
| 10/28/2009 | 11.54 | - | - | - | - |
| 10/27/2009 | 11.66 | - | - | - | - |
| 10/26/2009 | 11.78 | - | - | - | - |
| 10/23/2009 | 11.85 | - | - | - | - |
| 10/22/2009 | 11.96 | - | - | - | - |
| 10/21/2009 | 11.84 | - | - | - | - |
| 10/20/2009 | 11.96 | - | - | - | - |
| 10/19/2009 | 11.92 | - | - | - | - |
| 10/16/2009 | 11.83 | - | - | - | - |
| 10/15/2009 | 11.92 | - | - | - | - |
| 10/14/2009 | 11.88 | - | - | - | - |
| 10/13/2009 | 11.66 | - | - | - | - |
| 10/09/2009 | 11.69 | - | - | - | - |
| 10/08/2009 | 11.66 | - | - | - | - |
| 10/07/2009 | 11.61 | - | - | - | - |
| 10/06/2009 | 11.49 | - | - | - | - |
| 10/05/2009 | 11.36 | - | - | - | - |
| 10/02/2009 | 11.19 | - | - | - | - |
| 10/01/2009 | 11.22 | - | - | - | - |
| 09/30/2009 | 11.50 | - | - | - | - |
| 09/29/2009 | 11.59 | - | - | - | - |
| 09/28/2009 | 11.62 | - | - | - | - |
| 09/25/2009 | 11.44 | - | - | - | - |
| 09/24/2009 | 11.50 | - | - | - | - |
| 09/23/2009 | 11.57 | - | - | - | - |
| 09/22/2009 | 11.68 | - | - | - | - |
| 09/21/2009 | 11.58 | - | - | - | - |
| 09/18/2009 | 11.66 | - | - | - | - |
| 09/17/2009 | 11.63 | - | - | - | - |
| 09/16/2009 | 11.65 | - | - | - | - |
| 09/15/2009 | 11.49 | - | - | - | - |
| 09/14/2009 | 11.44 | - | - | - | - |
| 09/11/2009 | 11.33 | - | - | - | - |
| 09/10/2009 | 11.35 | - | - | - | - |
| 09/09/2009 | 11.23 | - | - | - | - |
| 09/08/2009 | 11.15 | - | - | - | - |
| 09/04/2009 | 11.05 | - | - | - | - |
| 09/03/2009 | 10.94 | - | - | - | - |
| 09/02/2009 | 10.80 | - | - | - | - |
| 09/01/2009 | 10.84 | - | - | - | - |
| 08/31/2009 | 11.08 | - | - | - | - |
| 08/28/2009 | 11.18 | - | - | - | - |
| 08/27/2009 | 11.17 | - | - | - | - |
| 08/26/2009 | 11.19 | - | - | - | - |
| 08/25/2009 | 11.17 | - | - | - | - |
| 08/24/2009 | 11.16 | - | - | - | - |
| 08/21/2009 | 11.23 | - | - | - | - |
| 08/20/2009 | 11.08 | - | - | - | - |
| 08/19/2009 | 10.94 | - | - | - | - |
| 08/18/2009 | 10.94 | - | - | - | - |
| 08/17/2009 | 10.81 | - | - | - | - |
| 08/14/2009 | 11.16 | - | - | - | - |
| 08/13/2009 | 11.27 | - | - | - | - |
| 08/12/2009 | 11.11 | - | - | - | - |
| 08/11/2009 | 11.06 | - | - | - | - |
| 08/10/2009 | 11.16 | - | - | - | - |
| 08/07/2009 | 11.22 | - | - | - | - |
| 08/06/2009 | 11.08 | - | - | - | - |
| 08/05/2009 | 11.13 | - | - | - | - |
| 08/04/2009 | 11.13 | - | - | - | - |
| 07/31/2009 | 10.90 | - | - | - | - |
| 07/30/2009 | 10.92 | - | - | - | - |
| 07/29/2009 | 10.79 | - | - | - | - |
| 07/28/2009 | 10.82 | - | - | - | - |
| 07/27/2009 | 10.88 | - | - | - | - |
| 07/24/2009 | 10.89 | - | - | - | - |
| 07/23/2009 | 10.86 | - | - | - | - |
| 07/22/2009 | 10.64 | - | - | - | - |
| 07/21/2009 | 10.65 | - | - | - | - |
| 07/20/2009 | 10.63 | - | - | - | - |
| 07/17/2009 | 10.52 | - | - | - | - |
| 07/16/2009 | 10.47 | - | - | - | - |
| 07/15/2009 | 10.39 | - | - | - | - |
| 07/14/2009 | 10.27 | - | - | - | - |
| 07/13/2009 | 10.30 | - | - | - | - |
| 07/10/2009 | 10.16 | - | - | - | - |
| 07/09/2009 | 10.18 | - | - | - | - |
| 07/08/2009 | 10.13 | - | - | - | - |
| 07/07/2009 | 10.12 | - | - | - | - |
| 07/06/2009 | 10.28 | - | - | - | - |
| 07/03/2009 | 10.27 | - | - | - | - |
| 07/02/2009 | 10.27 | - | - | - | - |
| 06/30/2009 | 10.52 | - | - | - | - |
| 06/29/2009 | 10.59 | - | - | - | - |
| 06/26/2009 | 10.51 | - | - | - | - |
| 06/25/2009 | 10.48 | - | - | - | - |
| 06/24/2009 | 10.28 | - | - | - | - |
| 06/23/2009 | 10.24 | - | - | - | - |
| 06/22/2009 | 10.20 | - | - | - | - |
| 06/19/2009 | 10.49 | - | - | - | - |
| 06/18/2009 | 10.41 | - | - | - | - |
| 06/17/2009 | 10.32 | - | - | - | - |
| 06/16/2009 | 10.40 | - | - | - | - |
| 06/15/2009 | 10.49 | - | - | - | - |
| 06/12/2009 | 10.65 | - | - | - | - |
| 06/11/2009 | 10.62 | - | - | - | - |
| 06/10/2009 | 10.64 | - | - | - | - |
| 06/09/2009 | 10.67 | - | - | - | - |
| 06/08/2009 | 10.66 | - | - | - | - |
| 06/05/2009 | 10.76 | - | - | - | - |
| 06/04/2009 | 10.70 | - | - | - | - |
| 06/03/2009 | 10.74 | - | - | - | - |
| 06/02/2009 | 10.74 | - | - | - | - |
| 06/01/2009 | 10.76 | - | - | - | - |
| 05/29/2009 | 10.71 | - | - | - | - |
| 05/28/2009 | 10.68 | - | - | - | - |
| 05/27/2009 | 10.62 | - | - | - | - |
| 05/26/2009 | 10.71 | - | - | - | - |
| 05/25/2009 | 10.59 | - | - | - | - |
| 05/22/2009 | 10.58 | - | - | - | - |
| 05/21/2009 | 10.63 | - | - | - | - |
| 05/20/2009 | 10.74 | - | - | - | - |
| 05/19/2009 | 10.77 | - | - | - | - |
| 05/15/2009 | 10.57 | - | - | - | - |
| 05/14/2009 | 10.62 | - | - | - | - |
| 05/13/2009 | 10.53 | - | - | - | - |
| 05/12/2009 | 10.79 | - | - | - | - |
| 05/11/2009 | 10.88 | - | - | - | - |
| 05/08/2009 | 11.00 | - | - | - | - |
| 05/07/2009 | 10.79 | - | - | - | - |
| 05/06/2009 | 10.99 | - | - | - | - |
| 05/05/2009 | 10.91 | - | - | - | - |
| 05/04/2009 | 10.90 | - | - | - | - |
| 05/01/2009 | 10.53 | - | - | - | - |
| 04/30/2009 | 10.54 | - | - | - | - |
| 04/29/2009 | 10.58 | - | - | - | - |
| 04/28/2009 | 10.40 | - | - | - | - |
| 04/27/2009 | 10.38 | - | - | - | - |
| 04/24/2009 | 10.46 | - | - | - | - |
| 04/23/2009 | 10.40 | - | - | - | - |
| 04/22/2009 | 10.29 | - | - | - | - |
| 04/21/2009 | 10.36 | - | - | - | - |
| 04/20/2009 | 10.07 | - | - | - | - |
| 04/17/2009 | 10.44 | - | - | - | - |
| 04/16/2009 | 10.37 | - | - | - | - |
| 04/15/2009 | 10.24 | - | - | - | - |
| 04/14/2009 | 10.23 | - | - | - | - |
| 04/13/2009 | 10.47 | - | - | - | - |
| 04/09/2009 | 10.44 | - | - | - | - |
| 04/08/2009 | 10.14 | - | - | - | - |
| 04/07/2009 | 10.01 | - | - | - | - |
| 04/06/2009 | 10.25 | - | - | - | - |
| 04/03/2009 | 10.31 | - | - | - | - |
| 04/02/2009 | 10.19 | - | - | - | - |
| 04/01/2009 | 9.96 | - | - | - | - |
| 03/31/2009 | 9.89 | - | - | - | - |
| 03/30/2009 | 9.77 | - | - | - | - |
| 03/27/2009 | 9.97 | - | - | - | - |
| 03/26/2009 | 10.13 | - | - | - | - |
| 03/25/2009 | 9.91 | - | - | - | - |
| 03/24/2009 | 9.82 | - | - | - | - |
| 03/23/2009 | 9.95 | - | - | - | - |
| 03/20/2009 | 9.51 | - | - | - | - |
| 03/19/2009 | 9.63 | - | - | - | - |
| 03/18/2009 | 9.75 | - | - | - | - |
| 03/17/2009 | 9.72 | - | - | - | - |
| 03/16/2009 | 9.44 | - | - | - | - |
| 03/13/2009 | 9.45 | - | - | - | - |
| 03/12/2009 | 9.44 | - | - | - | - |
| 03/11/2009 | 9.17 | - | - | - | - |
| 03/10/2009 | 9.15 | - | - | - | - |
| 03/09/2009 | 8.85 | - | - | - | - |
| 03/06/2009 | 8.88 | - | - | - | - |
| 03/05/2009 | 8.87 | - | - | - | - |
| 03/04/2009 | 9.14 | - | - | - | - |
| 03/03/2009 | 9.03 | - | - | - | - |
| 03/02/2009 | 9.05 | - | - | - | - |
| 02/27/2009 | 9.37 | - | - | - | - |
| 02/26/2009 | 9.46 | - | - | - | - |
| 02/25/2009 | 9.56 | - | - | - | - |
| 02/24/2009 | 9.68 | - | - | - | - |
| 02/23/2009 | 9.45 | - | - | - | - |
| 02/20/2009 | 9.75 | - | - | - | - |
| 02/19/2009 | 9.77 | - | - | - | - |
| 02/18/2009 | 9.82 | - | - | - | - |
| 02/17/2009 | 9.71 | - | - | - | - |
| 02/13/2009 | 9.97 | - | - | - | - |
| 02/12/2009 | 10.10 | - | - | - | - |
| 02/11/2009 | 10.05 | - | - | - | - |
| 02/10/2009 | 10.03 | - | - | - | - |
| 02/09/2009 | 10.39 | - | - | - | - |
| 02/06/2009 | 10.39 | - | - | - | - |
| 02/05/2009 | 10.20 | - | - | - | - |
| 02/04/2009 | 9.94 | - | - | - | - |
| 02/03/2009 | 9.97 | - | - | - | - |
| 02/02/2009 | 9.90 | - | - | - | - |
| 01/30/2009 | 9.87 | - | - | - | - |
| 01/29/2009 | 9.97 | - | - | - | - |
| 01/28/2009 | 10.15 | - | - | - | - |
| 01/27/2009 | 9.88 | - | - | - | - |
| 01/26/2009 | 9.85 | - | - | - | - |
| 01/23/2009 | 9.86 | - | - | - | - |
| 01/22/2009 | 9.87 | - | - | - | - |
| 01/21/2009 | 9.92 | - | - | - | - |
| 01/20/2009 | 9.55 | - | - | - | - |
| 01/19/2009 | 10.01 | - | - | - | - |
| 01/16/2009 | 10.00 | - | - | - | - |
| 01/15/2009 | 10.02 | - | - | - | - |
| 01/14/2009 | 9.99 | - | - | - | - |
| 01/07/2009 | 10.00 | - | - | - | - |
