Counsel Global Small Cap Series I
January 31, 2026
A globally diversified fund that seeks to provide long-term growth of capital by investing primarily in high quality global equity securities with below average market capitalization. The fund may also invest in investment fund securities, equities and fixed income securities of issuers located anywhere in the world depending upon prevailing market conditions.
Is this portfolio right for you?
- Designed to provide long-term capital growth potential.
- Exposure to small capitalization global equity markets.
- 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 | 1.1 | -1.5 | -3.4 | -10.9 | 8.1 | 3.8 | 8.4 | 8.5 |
Performance (%) calendar year returns
| Period | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | 2025 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series I | 1.1 | 17.9 | -10.1 | 21.7 | 35.0 | 22.0 | -28.3 | 23.8 | 17.8 | -6.2 | 1.1 |
Historical performance (%) Current value of $10,000
Period:
For the period 02/28/2006 through 01/31/2026 with $10,000 investment, The value of the investment would be $50,422
How the fund is invested2 as at Nov 30, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| US Equity | 49.3 |
| International Equity | 42.8 |
| Canadian Equity | 7.3 |
| Income Trust Units | 0.4 |
| Cash and Equivalents | 0.2 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| United States | 49.4 |
| India | 13.3 |
| Japan | 10.0 |
| Canada | 7.8 |
| Taiwan | 5.4 |
| Israel | 4.1 |
| United Kingdom | 3.4 |
| Sweden | 1.8 |
| Australia | 1.8 |
| Other | 3.2 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Technology | 26.2 |
| Financial Services | 14.9 |
| Industrial Goods | 11.7 |
| Industrial Services | 11.6 |
| Healthcare | 10.0 |
| Consumer Services | 9.5 |
| Consumer Goods | 7.8 |
| Real Estate | 4.0 |
| Basic Materials | 3.2 |
| Other | 1.1 |
Top holdings
| Top equity holdings | (%) of NAV |
|---|---|
| Aspeed Technology Inc | 4.1 |
| HealthEquity Inc | 3.4 |
| AU Small Finance Bank Ltd | 3.4 |
| Ensign Group Inc | 3.3 |
| RBC Bearings Inc | 3.1 |
| Shift4 Payments Inc Cl A | 2.8 |
| Nova Ltd | 2.6 |
| MonotaRO Co Ltd | 2.3 |
| Standex International Corp | 2.3 |
| Modine Manufacturing Co | 2.2 |
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 02/28/2006 through 01/31/2026 with $10,000 investment
Total returns performance
404.22%
Last price
$23.64 CAD
as of market close 01/31/2026
Value of $10,000 investment
$50,422.28 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 02/26/2026 | 24.33 | - | - | - | - |
| 02/25/2026 | 24.07 | - | - | - | - |
| 02/24/2026 | 23.98 | - | - | - | - |
| 02/23/2026 | 23.84 | - | - | - | - |
| 02/20/2026 | 24.18 | 0.01 | - | - | 0.01 |
| 02/19/2026 | 24.15 | - | - | - | - |
| 02/18/2026 | 24.16 | - | - | - | - |
| 02/17/2026 | 23.89 | - | - | - | - |
| 02/13/2026 | 23.81 | - | - | - | - |
| 02/12/2026 | 23.75 | - | - | - | - |
| 02/11/2026 | 24.17 | - | - | - | - |
| 02/10/2026 | 24.12 | - | - | - | - |
| 02/09/2026 | 24.10 | - | - | - | - |
| 02/06/2026 | 24.14 | - | - | - | - |
| 02/05/2026 | 23.82 | - | - | - | - |
| 02/04/2026 | 23.91 | - | - | - | - |
| 02/03/2026 | 23.89 | - | - | - | - |
| 02/02/2026 | 23.96 | - | - | - | - |
| 01/30/2026 | 23.64 | - | - | - | - |
| 01/29/2026 | 23.70 | - | - | - | - |
| 01/28/2026 | 23.94 | - | - | - | - |
| 01/27/2026 | 24.09 | - | - | - | - |
| 01/26/2026 | 24.30 | - | - | - | - |
| 01/23/2026 | 24.30 | - | - | - | - |
| 01/22/2026 | 24.54 | - | - | - | - |
| 01/21/2026 | 24.46 | - | - | - | - |
| 01/20/2026 | 24.23 | - | - | - | - |
| 01/19/2026 | 24.61 | - | - | - | - |
| 01/16/2026 | 24.76 | - | - | - | - |
| 01/15/2026 | 24.79 | - | - | - | - |
| 01/14/2026 | 24.40 | - | - | - | - |
| 01/13/2026 | 24.39 | - | - | - | - |
| 01/12/2026 | 24.51 | - | - | - | - |
| 01/09/2026 | 24.57 | - | - | - | - |
| 01/08/2026 | 24.33 | - | - | - | - |
| 01/07/2026 | 24.16 | - | - | - | - |
| 01/06/2026 | 24.25 | - | - | - | - |
| 01/05/2026 | 23.87 | - | - | - | - |
| 01/02/2026 | 23.54 | - | - | - | - |
| 12/31/2025 | 23.39 | - | - | - | - |
| 12/30/2025 | 23.56 | - | - | - | - |
| 12/29/2025 | 23.63 | - | - | - | - |
| 12/24/2025 | 23.65 | - | - | - | - |
| 12/23/2025 | 23.67 | 0.04 | 0.17 | - | 0.21 |
| 12/22/2025 | 23.90 | - | - | - | - |
| 12/19/2025 | 23.75 | - | - | - | - |
| 12/18/2025 | 23.73 | - | - | - | - |
| 12/17/2025 | 23.49 | - | - | - | - |
| 12/16/2025 | 23.70 | - | - | - | - |
| 12/15/2025 | 23.89 | - | - | - | - |
| 12/12/2025 | 23.92 | - | - | - | - |
| 12/11/2025 | 24.29 | - | - | - | - |
| 12/10/2025 | 24.20 | - | - | - | - |
| 12/09/2025 | 23.94 | - | - | - | - |
| 12/08/2025 | 24.00 | - | - | - | - |
| 12/05/2025 | 24.16 | - | - | - | - |
| 12/04/2025 | 24.40 | - | - | - | - |
| 12/03/2025 | 24.38 | - | - | - | - |
| 12/02/2025 | 24.30 | - | - | - | - |
| 12/01/2025 | 24.43 | - | - | - | - |
| 11/28/2025 | 24.70 | - | - | - | - |
| 11/27/2025 | 24.57 | - | - | - | - |
| 11/26/2025 | 24.56 | - | - | - | - |
| 11/25/2025 | 24.45 | - | - | - | - |
| 11/24/2025 | 24.07 | - | - | - | - |
| 11/21/2025 | 23.82 | - | - | - | - |
| 11/20/2025 | 23.39 | - | - | - | - |
| 11/19/2025 | 23.56 | - | - | - | - |
| 11/18/2025 | 23.41 | - | - | - | - |
| 11/17/2025 | 23.55 | - | - | - | - |
| 11/14/2025 | 23.80 | - | - | - | - |
| 11/13/2025 | 23.84 | - | - | - | - |
| 11/12/2025 | 24.13 | - | - | - | - |
| 11/11/2025 | 24.03 | - | - | - | - |
| 11/10/2025 | 24.09 | - | - | - | - |
| 11/07/2025 | 23.98 | - | - | - | - |
| 11/06/2025 | 23.91 | - | - | - | - |
| 11/05/2025 | 24.18 | - | - | - | - |
| 11/04/2025 | 24.19 | - | - | - | - |
| 11/03/2025 | 24.33 | - | - | - | - |
| 10/31/2025 | 24.22 | - | - | - | - |
| 10/30/2025 | 24.05 | - | - | - | - |
| 10/29/2025 | 24.22 | - | - | - | - |
| 10/28/2025 | 24.52 | - | - | - | - |
| 10/27/2025 | 24.76 | - | - | - | - |
| 10/24/2025 | 24.70 | - | - | - | - |
| 10/23/2025 | 24.59 | - | - | - | - |
| 10/22/2025 | 24.45 | - | - | - | - |
| 10/21/2025 | 24.59 | - | - | - | - |
| 10/20/2025 | 24.51 | - | - | - | - |
| 10/17/2025 | 24.19 | - | - | - | - |
| 10/16/2025 | 24.25 | - | - | - | - |
| 10/15/2025 | 24.38 | - | - | - | - |
| 10/14/2025 | 24.23 | - | - | - | - |
| 10/10/2025 | 23.66 | - | - | - | - |
| 10/09/2025 | 24.22 | - | - | - | - |
| 10/08/2025 | 24.28 | - | - | - | - |
| 10/07/2025 | 24.07 | - | - | - | - |
| 10/06/2025 | 24.28 | - | - | - | - |
| 10/03/2025 | 24.15 | - | - | - | - |
| 10/02/2025 | 24.15 | - | - | - | - |
| 10/01/2025 | 24.13 | - | - | - | - |
| 09/30/2025 | 24.14 | - | - | - | - |
| 09/29/2025 | 24.05 | - | - | - | - |
| 09/26/2025 | 24.10 | - | - | - | - |
| 09/25/2025 | 24.08 | - | - | - | - |
| 09/24/2025 | 24.19 | - | - | - | - |
| 09/23/2025 | 24.30 | - | - | - | - |
| 09/22/2025 | 24.48 | - | - | - | - |
| 09/19/2025 | 24.44 | - | - | - | - |
| 09/18/2025 | 24.72 | - | - | - | - |
| 09/17/2025 | 24.36 | - | - | - | - |
| 09/16/2025 | 24.45 | - | - | - | - |
| 09/15/2025 | 24.47 | - | - | - | - |
| 09/12/2025 | 24.57 | - | - | - | - |
| 09/11/2025 | 24.67 | - | - | - | - |
| 09/10/2025 | 24.52 | - | - | - | - |
| 09/09/2025 | 24.51 | - | - | - | - |
| 09/08/2025 | 24.60 | - | - | - | - |
| 09/05/2025 | 24.58 | - | - | - | - |
| 09/04/2025 | 24.38 | - | - | - | - |
| 09/03/2025 | 24.10 | - | - | - | - |
| 09/02/2025 | 24.01 | - | - | - | - |
| 08/29/2025 | 24.33 | - | - | - | - |
| 08/28/2025 | 24.60 | - | - | - | - |
| 08/27/2025 | 24.69 | - | - | - | - |
| 08/26/2025 | 24.70 | - | - | - | - |
| 08/25/2025 | 24.78 | - | - | - | - |
| 08/22/2025 | 25.07 | 0.02 | - | - | 0.02 |
| 08/21/2025 | 24.67 | - | - | - | - |
| 08/20/2025 | 24.61 | - | - | - | - |
| 08/19/2025 | 24.84 | - | - | - | - |
| 08/18/2025 | 24.78 | - | - | - | - |
| 08/15/2025 | 24.69 | - | - | - | - |
| 08/14/2025 | 24.74 | - | - | - | - |
| 08/13/2025 | 24.95 | - | - | - | - |
| 08/12/2025 | 24.62 | - | - | - | - |
| 08/11/2025 | 24.24 | - | - | - | - |
| 08/08/2025 | 24.28 | - | - | - | - |
| 08/07/2025 | 24.42 | - | - | - | - |
| 08/06/2025 | 24.23 | - | - | - | - |
| 08/05/2025 | 24.52 | - | - | - | - |
| 08/01/2025 | 24.60 | - | - | - | - |
| 07/31/2025 | 24.73 | - | - | - | - |
| 07/30/2025 | 24.95 | - | - | - | - |
| 07/29/2025 | 25.00 | - | - | - | - |
| 07/28/2025 | 24.99 | - | - | - | - |
| 07/25/2025 | 25.08 | 0.01 | - | - | 0.01 |
| 07/24/2025 | 24.87 | - | - | - | - |
| 07/23/2025 | 25.00 | - | - | - | - |
| 07/22/2025 | 24.88 | - | - | - | - |
| 07/21/2025 | 24.85 | - | - | - | - |
| 07/18/2025 | 24.97 | - | - | - | - |
| 07/17/2025 | 25.18 | - | - | - | - |
| 07/16/2025 | 24.80 | - | - | - | - |
| 07/15/2025 | 24.73 | - | - | - | - |
| 07/14/2025 | 25.02 | - | - | - | - |
| 07/11/2025 | 24.97 | - | - | - | - |
| 07/10/2025 | 25.19 | - | - | - | - |
| 07/09/2025 | 25.17 | - | - | - | - |
| 07/08/2025 | 25.08 | - | - | - | - |
| 07/07/2025 | 24.96 | - | - | - | - |
| 07/04/2025 | 25.12 | - | - | - | - |
| 07/03/2025 | 25.06 | - | - | - | - |
| 07/02/2025 | 24.95 | - | - | - | - |
| 06/30/2025 | 24.80 | - | - | - | - |
| 06/27/2025 | 24.96 | - | - | - | - |
| 06/26/2025 | 24.73 | - | - | - | - |
| 06/25/2025 | 24.66 | - | - | - | - |
| 06/24/2025 | 24.75 | - | - | - | - |
| 06/23/2025 | 24.34 | - | - | - | - |
| 06/20/2025 | 24.15 | 0.01 | - | - | 0.01 |
| 06/19/2025 | 24.11 | - | - | - | - |
| 06/18/2025 | 24.24 | - | - | - | - |
| 06/17/2025 | 24.04 | - | - | - | - |
| 06/16/2025 | 24.17 | - | - | - | - |
| 06/13/2025 | 23.98 | - | - | - | - |
| 06/12/2025 | 24.42 | - | - | - | - |
| 06/11/2025 | 24.55 | - | - | - | - |
| 06/10/2025 | 24.62 | - | - | - | - |
| 06/09/2025 | 24.55 | - | - | - | - |
| 06/06/2025 | 24.40 | - | - | - | - |
| 06/05/2025 | 24.20 | - | - | - | - |
| 06/04/2025 | 24.22 | - | - | - | - |
| 06/03/2025 | 23.99 | - | - | - | - |
| 06/02/2025 | 23.85 | - | - | - | - |
| 05/30/2025 | 23.78 | - | - | - | - |
| 05/29/2025 | 23.93 | - | - | - | - |
| 05/28/2025 | 23.95 | - | - | - | - |
| 05/27/2025 | 24.14 | - | - | - | - |
| 05/26/2025 | 23.74 | - | - | - | - |
| 05/23/2025 | 23.61 | - | - | - | - |
| 05/22/2025 | 23.79 | - | - | - | - |
| 05/21/2025 | 23.82 | - | - | - | - |
| 05/20/2025 | 24.36 | - | - | - | - |
| 05/16/2025 | 24.36 | - | - | - | - |
| 05/15/2025 | 24.30 | - | - | - | - |
| 05/14/2025 | 24.34 | - | - | - | - |
| 05/13/2025 | 24.38 | - | - | - | - |
| 05/12/2025 | 24.40 | - | - | - | - |
| 05/09/2025 | 23.52 | - | - | - | - |
| 05/08/2025 | 23.53 | - | - | - | - |
| 05/07/2025 | 23.25 | - | - | - | - |
| 05/06/2025 | 23.03 | - | - | - | - |
| 05/05/2025 | 23.18 | - | - | - | - |
| 05/02/2025 | 23.09 | - | - | - | - |
| 05/01/2025 | 22.68 | - | - | - | - |
| 04/30/2025 | 22.59 | - | - | - | - |
| 04/29/2025 | 22.82 | - | - | - | - |
| 04/28/2025 | 22.57 | - | - | - | - |
| 04/25/2025 | 22.63 | - | - | - | - |
| 04/24/2025 | 22.88 | - | - | - | - |
| 04/23/2025 | 22.55 | - | - | - | - |
| 04/22/2025 | 22.16 | - | - | - | - |
| 04/21/2025 | 21.80 | - | - | - | - |
| 04/17/2025 | 22.14 | - | - | - | - |
| 04/16/2025 | 21.87 | - | - | - | - |
| 04/15/2025 | 22.28 | - | - | - | - |
| 04/14/2025 | 22.10 | - | - | - | - |
| 04/11/2025 | 21.97 | - | - | - | - |
| 04/10/2025 | 21.51 | - | - | - | - |
| 04/09/2025 | 22.18 | - | - | - | - |
| 04/08/2025 | 20.73 | - | - | - | - |
| 04/07/2025 | 21.15 | - | - | - | - |
| 04/04/2025 | 21.31 | - | - | - | - |
| 04/03/2025 | 21.93 | - | - | - | - |
| 04/02/2025 | 23.39 | - | - | - | - |
| 04/01/2025 | 23.07 | - | - | - | - |
| 03/31/2025 | 23.16 | - | - | - | - |
| 03/28/2025 | 23.22 | - | - | - | - |
| 03/27/2025 | 23.80 | - | - | - | - |
| 03/26/2025 | 23.78 | - | - | - | - |
| 03/25/2025 | 23.98 | - | - | - | - |
| 03/24/2025 | 24.01 | - | - | - | - |
| 03/21/2025 | 23.72 | - | - | - | - |
| 03/20/2025 | 23.66 | - | - | - | - |
| 03/19/2025 | 23.70 | - | - | - | - |
| 03/18/2025 | 23.53 | - | - | - | - |
| 03/17/2025 | 23.67 | - | - | - | - |
| 03/14/2025 | 23.51 | - | - | - | - |
| 03/13/2025 | 23.09 | - | - | - | - |
| 03/12/2025 | 23.39 | - | - | - | - |
| 03/11/2025 | 23.27 | - | - | - | - |
| 03/10/2025 | 23.34 | - | - | - | - |
| 03/07/2025 | 24.00 | - | - | - | - |
| 03/06/2025 | 23.91 | - | - | - | - |
| 03/05/2025 | 24.48 | - | - | - | - |
| 03/04/2025 | 24.43 | - | - | - | - |
| 03/03/2025 | 24.61 | - | - | - | - |
| 02/28/2025 | 25.00 | - | - | - | - |
| 02/27/2025 | 24.79 | - | - | - | - |
| 02/26/2025 | 25.05 | - | - | - | - |
| 02/25/2025 | 25.15 | - | - | - | - |
| 02/24/2025 | 25.07 | - | - | - | - |
| 02/21/2025 | 25.01 | 0.02 | - | - | 0.02 |
| 02/20/2025 | 25.72 | - | - | - | - |
| 02/19/2025 | 26.05 | - | - | - | - |
| 02/18/2025 | 26.30 | - | - | - | - |
| 02/14/2025 | 26.19 | - | - | - | - |
| 02/13/2025 | 26.32 | - | - | - | - |
| 02/12/2025 | 25.99 | - | - | - | - |
| 02/11/2025 | 26.11 | - | - | - | - |
| 02/10/2025 | 26.31 | - | - | - | - |
| 02/07/2025 | 26.33 | - | - | - | - |
| 02/06/2025 | 26.68 | - | - | - | - |
| 02/05/2025 | 26.68 | - | - | - | - |
| 02/04/2025 | 26.39 | - | - | - | - |
| 02/03/2025 | 26.59 | - | - | - | - |
| 01/31/2025 | 26.85 | - | - | - | - |
| 01/30/2025 | 26.91 | - | - | - | - |
| 01/29/2025 | 26.46 | - | - | - | - |
| 01/28/2025 | 26.29 | - | - | - | - |
| 01/27/2025 | 26.11 | - | - | - | - |
| 01/24/2025 | 26.31 | 0.02 | - | - | 0.02 |
| 01/23/2025 | 26.34 | - | - | - | - |
| 01/22/2025 | 26.19 | - | - | - | - |
| 01/21/2025 | 26.13 | - | - | - | - |
| 01/20/2025 | 25.73 | - | - | - | - |
| 01/17/2025 | 25.82 | - | - | - | - |
| 01/16/2025 | 25.59 | - | - | - | - |
| 01/15/2025 | 25.15 | - | - | - | - |
| 01/14/2025 | 24.78 | - | - | - | - |
| 01/13/2025 | 24.73 | - | - | - | - |
| 01/10/2025 | 24.95 | - | - | - | - |
| 01/09/2025 | 25.19 | - | - | - | - |
| 01/08/2025 | 25.18 | - | - | - | - |
| 01/07/2025 | 25.18 | - | - | - | - |
| 01/06/2025 | 25.28 | - | - | - | - |
| 01/03/2025 | 25.52 | - | - | - | - |
| 01/02/2025 | 25.16 | - | - | - | - |
| 12/31/2024 | 25.23 | - | - | - | - |
| 12/30/2024 | 25.28 | - | - | - | - |
| 12/27/2024 | 25.59 | - | - | - | - |
| 12/24/2024 | 25.63 | - | - | - | - |
| 12/23/2024 | 25.53 | - | - | - | - |
| 12/20/2024 | 25.58 | 0.05 | 1.16 | - | 1.20 |
| 12/19/2024 | 26.77 | - | - | - | - |
| 12/18/2024 | 26.74 | - | - | - | - |
| 12/17/2024 | 27.25 | - | - | - | - |
| 12/16/2024 | 27.10 | - | - | - | - |
| 12/13/2024 | 27.12 | - | - | - | - |
| 12/12/2024 | 27.33 | - | - | - | - |
| 12/11/2024 | 27.42 | - | - | - | - |
| 12/10/2024 | 27.30 | - | - | - | - |
| 12/09/2024 | 27.48 | - | - | - | - |
| 12/06/2024 | 27.53 | - | - | - | - |
| 12/05/2024 | 27.41 | - | - | - | - |
| 12/04/2024 | 27.60 | - | - | - | - |
| 12/03/2024 | 27.52 | - | - | - | - |
| 12/02/2024 | 27.42 | - | - | - | - |
| 11/29/2024 | 27.25 | - | - | - | - |
| 11/28/2024 | 27.12 | - | - | - | - |
| 11/27/2024 | 27.22 | - | - | - | - |
| 11/26/2024 | 27.37 | - | - | - | - |
| 11/25/2024 | 27.33 | - | - | - | - |
| 11/22/2024 | 26.99 | - | - | - | - |
| 11/21/2024 | 26.65 | - | - | - | - |
| 11/20/2024 | 26.29 | - | - | - | - |
| 11/19/2024 | 26.18 | - | - | - | - |
| 11/18/2024 | 26.11 | - | - | - | - |
| 11/15/2024 | 26.20 | - | - | - | - |
| 11/14/2024 | 26.45 | - | - | - | - |
| 11/13/2024 | 26.58 | - | - | - | - |
| 11/12/2024 | 26.79 | - | - | - | - |
| 11/11/2024 | 27.12 | - | - | - | - |
| 11/08/2024 | 26.97 | - | - | - | - |
| 11/07/2024 | 26.93 | - | - | - | - |
| 11/06/2024 | 26.77 | - | - | - | - |
| 11/05/2024 | 25.96 | - | - | - | - |
| 11/04/2024 | 25.78 | - | - | - | - |
| 11/01/2024 | 25.69 | - | - | - | - |
| 10/31/2024 | 25.44 | - | - | - | - |
| 10/30/2024 | 25.66 | - | - | - | - |
| 10/29/2024 | 25.81 | - | - | - | - |
| 10/28/2024 | 25.80 | - | - | - | - |
| 10/25/2024 | 25.66 | - | - | - | - |
| 10/24/2024 | 25.63 | - | - | - | - |
| 10/23/2024 | 25.50 | - | - | - | - |
| 10/22/2024 | 25.63 | - | - | - | - |
| 10/21/2024 | 25.98 | - | - | - | - |
| 10/18/2024 | 26.06 | - | - | - | - |
| 10/17/2024 | 26.12 | - | - | - | - |
| 10/16/2024 | 26.20 | - | - | - | - |
| 10/15/2024 | 26.17 | - | - | - | - |
| 10/11/2024 | 26.16 | - | - | - | - |
| 10/10/2024 | 25.75 | - | - | - | - |
| 10/09/2024 | 25.87 | - | - | - | - |
| 10/08/2024 | 25.57 | - | - | - | - |
| 10/07/2024 | 25.32 | - | - | - | - |
| 10/04/2024 | 25.34 | - | - | - | - |
| 10/03/2024 | 25.15 | - | - | - | - |
| 10/02/2024 | 25.13 | - | - | - | - |
| 10/01/2024 | 25.28 | - | - | - | - |
| 09/30/2024 | 25.48 | - | - | - | - |
| 09/27/2024 | 25.64 | - | - | - | - |
| 09/26/2024 | 25.58 | - | - | - | - |
| 09/25/2024 | 25.37 | - | - | - | - |
| 09/24/2024 | 25.58 | - | - | - | - |
| 09/23/2024 | 25.56 | - | - | - | - |
| 09/20/2024 | 25.62 | 0.02 | - | - | 0.02 |
| 09/19/2024 | 25.66 | - | - | - | - |
| 09/18/2024 | 25.28 | - | - | - | - |
| 09/17/2024 | 25.32 | - | - | - | - |
| 09/16/2024 | 25.13 | - | - | - | - |
| 09/13/2024 | 25.21 | - | - | - | - |
| 09/12/2024 | 24.96 | - | - | - | - |
| 09/11/2024 | 24.60 | - | - | - | - |
| 09/10/2024 | 24.48 | - | - | - | - |
| 09/09/2024 | 24.36 | - | - | - | - |
| 09/06/2024 | 24.06 | - | - | - | - |
| 09/05/2024 | 24.22 | - | - | - | - |
| 09/04/2024 | 24.28 | - | - | - | - |
| 09/03/2024 | 24.19 | - | - | - | - |
| 08/30/2024 | 24.62 | - | - | - | - |
| 08/29/2024 | 24.52 | - | - | - | - |
| 08/28/2024 | 24.43 | - | - | - | - |
| 08/27/2024 | 24.58 | - | - | - | - |
| 08/26/2024 | 24.65 | - | - | - | - |
| 08/23/2024 | 24.78 | - | - | - | - |
| 08/22/2024 | 24.41 | - | - | - | - |
| 08/21/2024 | 24.49 | - | - | - | - |
| 08/20/2024 | 24.36 | - | - | - | - |
| 08/19/2024 | 24.37 | - | - | - | - |
| 08/16/2024 | 24.24 | - | - | - | - |
| 08/15/2024 | 24.17 | - | - | - | - |
| 08/14/2024 | 23.77 | - | - | - | - |
| 08/13/2024 | 23.70 | - | - | - | - |
| 08/12/2024 | 23.37 | - | - | - | - |
| 08/09/2024 | 23.44 | - | - | - | - |
| 08/08/2024 | 23.59 | - | - | - | - |
| 08/07/2024 | 22.93 | - | - | - | - |
| 08/06/2024 | 23.17 | - | - | - | - |
| 08/02/2024 | 23.56 | - | - | - | - |
| 08/01/2024 | 24.15 | - | - | - | - |
| 07/31/2024 | 24.43 | - | - | - | - |
| 07/30/2024 | 24.30 | - | - | - | - |
| 07/29/2024 | 24.26 | - | - | - | - |
| 07/26/2024 | 24.22 | 0.01 | - | - | 0.01 |
| 07/25/2024 | 23.84 | - | - | - | - |
| 07/24/2024 | 23.75 | - | - | - | - |
| 07/23/2024 | 24.05 | - | - | - | - |
| 07/22/2024 | 24.00 | - | - | - | - |
| 07/19/2024 | 23.75 | - | - | - | - |
| 07/18/2024 | 23.89 | - | - | - | - |
| 07/17/2024 | 24.31 | - | - | - | - |
| 07/16/2024 | 24.68 | - | - | - | - |
| 07/15/2024 | 24.18 | - | - | - | - |
| 07/12/2024 | 24.00 | - | - | - | - |
| 07/11/2024 | 23.66 | - | - | - | - |
| 07/10/2024 | 23.24 | - | - | - | - |
| 07/09/2024 | 23.16 | - | - | - | - |
| 07/08/2024 | 23.27 | - | - | - | - |
| 07/05/2024 | 23.28 | - | - | - | - |
| 07/04/2024 | 23.27 | - | - | - | - |
| 07/03/2024 | 23.27 | - | - | - | - |
| 07/02/2024 | 23.28 | - | - | - | - |
| 06/28/2024 | 23.40 | - | - | - | - |
| 06/27/2024 | 23.31 | - | - | - | - |
| 06/26/2024 | 23.23 | - | - | - | - |
| 06/25/2024 | 23.20 | - | - | - | - |
| 06/24/2024 | 23.31 | - | - | - | - |
| 06/21/2024 | 23.35 | 0.01 | - | - | 0.01 |
| 06/20/2024 | 23.38 | - | - | - | - |
| 06/19/2024 | 23.37 | - | - | - | - |
| 06/18/2024 | 23.40 | - | - | - | - |
| 06/17/2024 | 23.34 | - | - | - | - |
| 06/14/2024 | 23.21 | - | - | - | - |
| 06/13/2024 | 23.28 | - | - | - | - |
| 06/12/2024 | 23.31 | - | - | - | - |
| 06/11/2024 | 23.20 | - | - | - | - |
| 06/10/2024 | 23.16 | - | - | - | - |
| 06/07/2024 | 23.10 | - | - | - | - |
| 06/06/2024 | 22.95 | - | - | - | - |
| 06/05/2024 | 23.11 | - | - | - | - |
| 06/04/2024 | 22.59 | - | - | - | - |
| 06/03/2024 | 22.59 | - | - | - | - |
| 05/31/2024 | 22.57 | - | - | - | - |
| 05/30/2024 | 22.39 | - | - | - | - |
| 05/29/2024 | 22.49 | - | - | - | - |
| 05/28/2024 | 22.68 | - | - | - | - |
| 05/27/2024 | 22.72 | - | - | - | - |
| 05/24/2024 | 22.71 | - | - | - | - |
| 05/23/2024 | 22.66 | - | - | - | - |
| 05/22/2024 | 22.70 | - | - | - | - |
| 05/21/2024 | 22.67 | - | - | - | - |
| 05/17/2024 | 22.64 | - | - | - | - |
| 05/16/2024 | 22.71 | - | - | - | - |
| 05/15/2024 | 22.71 | - | - | - | - |
| 05/14/2024 | 22.54 | - | - | - | - |
| 05/13/2024 | 22.36 | - | - | - | - |
| 05/10/2024 | 22.36 | - | - | - | - |
| 05/09/2024 | 22.38 | - | - | - | - |
| 05/08/2024 | 22.34 | - | - | - | - |
| 05/07/2024 | 22.63 | - | - | - | - |
| 05/06/2024 | 22.49 | - | - | - | - |
| 05/03/2024 | 22.22 | - | - | - | - |
| 05/02/2024 | 22.00 | - | - | - | - |
| 05/01/2024 | 21.94 | - | - | - | - |
| 04/30/2024 | 21.94 | - | - | - | - |
| 04/29/2024 | 22.09 | - | - | - | - |
| 04/26/2024 | 21.96 | - | - | - | - |
| 04/25/2024 | 21.95 | - | - | - | - |
| 04/24/2024 | 22.10 | - | - | - | - |
| 04/23/2024 | 22.06 | - | - | - | - |
| 04/22/2024 | 21.80 | - | - | - | - |
| 04/19/2024 | 21.78 | 0.01 | - | - | 0.01 |
| 04/18/2024 | 22.02 | - | - | - | - |
| 04/17/2024 | 22.10 | - | - | - | - |
| 04/16/2024 | 22.28 | - | - | - | - |
| 04/15/2024 | 22.26 | - | - | - | - |
| 04/12/2024 | 22.57 | - | - | - | - |
| 04/11/2024 | 22.82 | - | - | - | - |
| 04/10/2024 | 22.72 | - | - | - | - |
| 04/09/2024 | 22.86 | - | - | - | - |
| 04/08/2024 | 22.82 | - | - | - | - |
| 04/05/2024 | 22.76 | - | - | - | - |
| 04/04/2024 | 22.47 | - | - | - | - |
| 04/03/2024 | 22.57 | - | - | - | - |
| 04/02/2024 | 22.64 | - | - | - | - |
| 04/01/2024 | 22.99 | - | - | - | - |
| 03/28/2024 | 23.08 | - | - | - | - |
| 03/27/2024 | 23.04 | - | - | - | - |
| 03/26/2024 | 22.77 | - | - | - | - |
| 03/25/2024 | 22.71 | - | - | - | - |
| 03/22/2024 | 22.89 | - | - | - | - |
| 03/21/2024 | 23.00 | - | - | - | - |
| 03/20/2024 | 22.81 | - | - | - | - |
| 03/19/2024 | 22.81 | - | - | - | - |
| 03/18/2024 | 22.70 | - | - | - | - |
| 03/15/2024 | 22.71 | - | - | - | - |
| 03/14/2024 | 22.74 | - | - | - | - |
| 03/13/2024 | 22.81 | - | - | - | - |
| 03/12/2024 | 23.00 | - | - | - | - |
| 03/11/2024 | 22.93 | - | - | - | - |
| 03/08/2024 | 22.93 | - | - | - | - |
| 03/07/2024 | 22.98 | - | - | - | - |
| 03/06/2024 | 22.95 | - | - | - | - |
| 03/05/2024 | 22.89 | - | - | - | - |
| 03/04/2024 | 23.17 | - | - | - | - |
| 03/01/2024 | 23.21 | - | - | - | - |
| 02/29/2024 | 23.10 | - | - | - | - |
| 02/28/2024 | 23.22 | - | - | - | - |
| 02/27/2024 | 23.19 | - | - | - | - |
| 02/26/2024 | 23.05 | - | - | - | - |
| 02/23/2024 | 22.96 | - | - | - | - |
| 02/22/2024 | 22.84 | - | - | - | - |
| 02/21/2024 | 22.60 | - | - | - | - |
| 02/20/2024 | 22.79 | - | - | - | - |
| 02/16/2024 | 22.88 | - | - | - | - |
| 02/15/2024 | 22.84 | - | - | - | - |
| 02/14/2024 | 22.71 | - | - | - | - |
| 02/13/2024 | 22.48 | - | - | - | - |
| 02/12/2024 | 22.71 | - | - | - | - |
| 02/09/2024 | 22.59 | - | - | - | - |
| 02/08/2024 | 22.30 | - | - | - | - |
| 02/07/2024 | 22.13 | - | - | - | - |
| 02/06/2024 | 22.08 | - | - | - | - |
| 02/05/2024 | 22.09 | - | - | - | - |
| 02/02/2024 | 22.23 | - | - | - | - |
| 02/01/2024 | 22.00 | - | - | - | - |
| 01/31/2024 | 21.76 | - | - | - | - |
| 01/30/2024 | 22.12 | - | - | - | - |
| 01/29/2024 | 22.23 | - | - | - | - |
| 01/26/2024 | 22.08 | - | - | - | - |
| 01/25/2024 | 22.14 | - | - | - | - |
| 01/24/2024 | 22.19 | - | - | - | - |
| 01/23/2024 | 22.23 | - | - | - | - |
| 01/22/2024 | 22.31 | - | - | - | - |
| 01/19/2024 | 21.97 | - | - | - | - |
| 01/18/2024 | 21.81 | - | - | - | - |
| 01/17/2024 | 21.71 | - | - | - | - |
| 01/16/2024 | 21.96 | - | - | - | - |
| 01/15/2024 | 22.06 | - | - | - | - |
| 01/12/2024 | 22.16 | - | - | - | - |
| 01/11/2024 | 22.08 | - | - | - | - |
| 01/10/2024 | 22.03 | - | - | - | - |
| 01/09/2024 | 21.94 | - | - | - | - |
| 01/08/2024 | 22.07 | - | - | - | - |
| 01/05/2024 | 21.70 | - | - | - | - |
| 01/04/2024 | 21.71 | - | - | - | - |
| 01/03/2024 | 21.77 | - | - | - | - |
| 01/02/2024 | 22.32 | - | - | - | - |
| 12/29/2023 | 22.48 | - | - | - | - |
| 12/28/2023 | 22.60 | - | - | - | - |
| 12/27/2023 | 22.48 | - | - | - | - |
| 12/22/2023 | 22.16 | 0.04 | 0.23 | - | 0.27 |
| 12/21/2023 | 22.36 | - | - | - | - |
| 12/20/2023 | 22.06 | - | - | - | - |
| 12/19/2023 | 22.31 | - | - | - | - |
| 12/18/2023 | 22.13 | - | - | - | - |
| 12/15/2023 | 22.10 | - | - | - | - |
| 12/14/2023 | 22.16 | - | - | - | - |
| 12/13/2023 | 21.90 | - | - | - | - |
| 12/12/2023 | 21.56 | - | - | - | - |
| 12/11/2023 | 21.46 | - | - | - | - |
| 12/08/2023 | 21.38 | - | - | - | - |
| 12/07/2023 | 21.30 | - | - | - | - |
| 12/06/2023 | 21.19 | - | - | - | - |
| 12/05/2023 | 21.21 | - | - | - | - |
| 12/04/2023 | 21.41 | - | - | - | - |
| 12/01/2023 | 21.24 | - | - | - | - |
| 11/30/2023 | 20.98 | - | - | - | - |
| 11/29/2023 | 21.01 | - | - | - | - |
| 11/28/2023 | 20.77 | - | - | - | - |
| 11/27/2023 | 20.79 | - | - | - | - |
| 11/24/2023 | 20.82 | 0.01 | - | - | 0.01 |
| 11/23/2023 | 20.78 | - | - | - | - |
| 11/22/2023 | 20.84 | - | - | - | - |
| 11/21/2023 | 20.76 | - | - | - | - |
| 11/20/2023 | 20.80 | - | - | - | - |
| 11/17/2023 | 20.58 | - | - | - | - |
| 11/16/2023 | 20.37 | - | - | - | - |
| 11/15/2023 | 20.41 | - | - | - | - |
| 11/14/2023 | 20.25 | - | - | - | - |
| 11/13/2023 | 19.62 | - | - | - | - |
| 11/10/2023 | 19.64 | - | - | - | - |
| 11/09/2023 | 19.46 | - | - | - | - |
| 11/08/2023 | 19.56 | - | - | - | - |
| 11/07/2023 | 19.52 | - | - | - | - |
| 11/06/2023 | 19.49 | - | - | - | - |
| 11/03/2023 | 19.42 | - | - | - | - |
| 11/02/2023 | 19.20 | - | - | - | - |
| 11/01/2023 | 18.77 | - | - | - | - |
| 10/31/2023 | 18.68 | - | - | - | - |
| 10/30/2023 | 18.46 | - | - | - | - |
| 10/27/2023 | 18.43 | - | - | - | - |
| 10/26/2023 | 18.46 | - | - | - | - |
| 10/25/2023 | 18.57 | - | - | - | - |
| 10/24/2023 | 18.84 | - | - | - | - |
| 10/23/2023 | 18.64 | - | - | - | - |
| 10/20/2023 | 18.80 | - | - | - | - |
| 10/19/2023 | 19.07 | - | - | - | - |
| 10/18/2023 | 19.32 | - | - | - | - |
| 10/17/2023 | 19.69 | - | - | - | - |
| 10/16/2023 | 19.47 | - | - | - | - |
| 10/13/2023 | 19.45 | - | - | - | - |
| 10/12/2023 | 19.63 | - | - | - | - |
| 10/11/2023 | 19.79 | - | - | - | - |
| 10/10/2023 | 19.94 | - | - | - | - |
| 10/06/2023 | 19.90 | - | - | - | - |
| 10/05/2023 | 19.75 | - | - | - | - |
| 10/04/2023 | 19.78 | - | - | - | - |
| 10/03/2023 | 19.58 | - | - | - | - |
| 10/02/2023 | 19.84 | - | - | - | - |
| 09/29/2023 | 19.88 | - | - | - | - |
| 09/28/2023 | 19.79 | - | - | - | - |
| 09/27/2023 | 19.62 | - | - | - | - |
| 09/26/2023 | 19.62 | - | - | - | - |
| 09/25/2023 | 19.82 | - | - | - | - |
| 09/22/2023 | 19.73 | 0.01 | - | - | 0.01 |
| 09/21/2023 | 19.71 | - | - | - | - |
| 09/20/2023 | 20.07 | - | - | - | - |
| 09/19/2023 | 20.12 | - | - | - | - |
| 09/18/2023 | 20.24 | - | - | - | - |
| 09/15/2023 | 20.40 | - | - | - | - |
| 09/14/2023 | 20.55 | - | - | - | - |
| 09/13/2023 | 20.47 | - | - | - | - |
| 09/12/2023 | 20.56 | - | - | - | - |
| 09/11/2023 | 20.65 | - | - | - | - |
| 09/08/2023 | 20.67 | - | - | - | - |
| 09/07/2023 | 20.86 | - | - | - | - |
| 09/06/2023 | 20.92 | - | - | - | - |
| 09/05/2023 | 20.90 | - | - | - | - |
| 09/01/2023 | 21.04 | - | - | - | - |
| 08/31/2023 | 20.84 | - | - | - | - |
| 08/30/2023 | 20.84 | - | - | - | - |
| 08/29/2023 | 20.77 | - | - | - | - |
| 08/28/2023 | 20.50 | - | - | - | - |
| 08/25/2023 | 20.38 | - | - | - | - |
| 08/24/2023 | 20.25 | - | - | - | - |
| 08/23/2023 | 20.51 | - | - | - | - |
| 08/22/2023 | 20.26 | - | - | - | - |
| 08/21/2023 | 20.24 | - | - | - | - |
| 08/18/2023 | 20.20 | - | - | - | - |
| 08/17/2023 | 20.15 | - | - | - | - |
| 08/16/2023 | 20.43 | - | - | - | - |
| 08/15/2023 | 20.54 | - | - | - | - |
| 08/14/2023 | 20.64 | - | - | - | - |
| 08/11/2023 | 20.66 | - | - | - | - |
| 08/10/2023 | 20.69 | - | - | - | - |
| 08/09/2023 | 20.54 | - | - | - | - |
| 08/08/2023 | 20.69 | - | - | - | - |
| 08/04/2023 | 20.84 | - | - | - | - |
| 08/03/2023 | 20.80 | - | - | - | - |
| 08/02/2023 | 20.83 | - | - | - | - |
| 08/01/2023 | 21.09 | - | - | - | - |
| 07/31/2023 | 20.98 | - | - | - | - |
| 07/28/2023 | 20.88 | - | - | - | - |
| 07/27/2023 | 20.70 | - | - | - | - |
| 07/26/2023 | 20.83 | - | - | - | - |
| 07/25/2023 | 20.72 | - | - | - | - |
| 07/24/2023 | 20.70 | - | - | - | - |
| 07/21/2023 | 20.75 | - | - | - | - |
| 07/20/2023 | 20.87 | - | - | - | - |
| 07/19/2023 | 21.15 | - | - | - | - |
| 07/18/2023 | 21.09 | - | - | - | - |
| 07/17/2023 | 21.07 | - | - | - | - |
| 07/14/2023 | 21.01 | - | - | - | - |
| 07/13/2023 | 20.86 | - | - | - | - |
| 07/12/2023 | 20.78 | - | - | - | - |
| 07/11/2023 | 20.70 | - | - | - | - |
| 07/10/2023 | 20.59 | - | - | - | - |
| 07/07/2023 | 20.39 | - | - | - | - |
| 07/06/2023 | 20.45 | - | - | - | - |
| 07/05/2023 | 20.53 | - | - | - | - |
| 07/04/2023 | 20.55 | - | - | - | - |
| 06/30/2023 | 20.60 | - | - | - | - |
| 06/29/2023 | 20.38 | - | - | - | - |
| 06/28/2023 | 20.22 | - | - | - | - |
| 06/27/2023 | 20.06 | - | - | - | - |
| 06/26/2023 | 19.76 | - | - | - | - |
| 06/23/2023 | 19.78 | 0.01 | - | - | 0.01 |
| 06/22/2023 | 19.98 | - | - | - | - |
| 06/21/2023 | 20.09 | - | - | - | - |
| 06/20/2023 | 20.24 | - | - | - | - |
| 06/19/2023 | 20.20 | - | - | - | - |
| 06/16/2023 | 20.17 | - | - | - | - |
| 06/15/2023 | 20.28 | - | - | - | - |
| 06/14/2023 | 20.23 | - | - | - | - |
| 06/13/2023 | 20.37 | - | - | - | - |
| 06/12/2023 | 20.19 | - | - | - | - |
| 06/09/2023 | 19.88 | - | - | - | - |
| 06/08/2023 | 20.03 | - | - | - | - |
| 06/07/2023 | 20.25 | - | - | - | - |
| 06/06/2023 | 20.25 | - | - | - | - |
| 06/05/2023 | 19.90 | - | - | - | - |
| 06/02/2023 | 20.04 | - | - | - | - |
| 06/01/2023 | 19.61 | - | - | - | - |
| 05/31/2023 | 19.57 | - | - | - | - |
| 05/30/2023 | 19.65 | - | - | - | - |
| 05/29/2023 | 19.64 | - | - | - | - |
| 05/26/2023 | 19.70 | 0.03 | - | - | 0.03 |
| 05/25/2023 | 19.51 | - | - | - | - |
| 05/24/2023 | 19.57 | - | - | - | - |
| 05/23/2023 | 19.56 | - | - | - | - |
| 05/19/2023 | 19.63 | - | - | - | - |
| 05/18/2023 | 19.66 | - | - | - | - |
| 05/17/2023 | 19.53 | - | - | - | - |
| 05/16/2023 | 19.31 | - | - | - | - |
| 05/15/2023 | 19.44 | - | - | - | - |
| 05/12/2023 | 19.38 | - | - | - | - |
| 05/11/2023 | 19.38 | - | - | - | - |
| 05/10/2023 | 19.30 | - | - | - | - |
| 05/09/2023 | 19.23 | - | - | - | - |
| 05/08/2023 | 19.26 | - | - | - | - |
| 05/05/2023 | 19.21 | - | - | - | - |
| 05/04/2023 | 19.26 | - | - | - | - |
| 05/03/2023 | 19.55 | - | - | - | - |
| 05/02/2023 | 19.54 | - | - | - | - |
| 05/01/2023 | 19.61 | - | - | - | - |
| 04/28/2023 | 19.59 | - | - | - | - |
| 04/27/2023 | 19.38 | - | - | - | - |
| 04/26/2023 | 19.24 | - | - | - | - |
| 04/25/2023 | 19.40 | - | - | - | - |
| 04/24/2023 | 19.64 | - | - | - | - |
| 04/21/2023 | 19.62 | - | - | - | - |
| 04/20/2023 | 19.51 | - | - | - | - |
| 04/19/2023 | 19.63 | - | - | - | - |
| 04/18/2023 | 19.56 | - | - | - | - |
| 04/17/2023 | 19.57 | - | - | - | - |
| 04/14/2023 | 19.43 | - | - | - | - |
| 04/13/2023 | 19.40 | - | - | - | - |
| 04/12/2023 | 19.26 | - | - | - | - |
| 04/11/2023 | 19.36 | - | - | - | - |
| 04/10/2023 | 19.24 | - | - | - | - |
| 04/06/2023 | 19.03 | - | - | - | - |
| 04/05/2023 | 18.99 | - | - | - | - |
| 04/04/2023 | 19.20 | - | - | - | - |
| 04/03/2023 | 19.37 | - | - | - | - |
| 03/31/2023 | 19.60 | - | - | - | - |
| 03/30/2023 | 19.33 | - | - | - | - |
| 03/29/2023 | 19.29 | - | - | - | - |
| 03/28/2023 | 19.22 | - | - | - | - |
| 03/27/2023 | 19.34 | - | - | - | - |
| 03/24/2023 | 19.40 | 0.01 | - | - | 0.01 |
| 03/23/2023 | 19.32 | - | - | - | - |
| 03/22/2023 | 19.17 | - | - | - | - |
| 03/21/2023 | 19.43 | - | - | - | - |
| 03/20/2023 | 19.16 | - | - | - | - |
| 03/17/2023 | 19.14 | - | - | - | - |
| 03/16/2023 | 19.42 | - | - | - | - |
| 03/15/2023 | 19.24 | - | - | - | - |
| 03/14/2023 | 19.40 | - | - | - | - |
| 03/13/2023 | 19.28 | - | - | - | - |
| 03/10/2023 | 19.65 | - | - | - | - |
| 03/09/2023 | 20.14 | - | - | - | - |
| 03/08/2023 | 20.48 | - | - | - | - |
| 03/07/2023 | 20.32 | - | - | - | - |
| 03/06/2023 | 20.37 | - | - | - | - |
| 03/03/2023 | 20.51 | - | - | - | - |
| 03/02/2023 | 20.22 | - | - | - | - |
| 03/01/2023 | 20.18 | - | - | - | - |
| 02/28/2023 | 20.16 | - | - | - | - |
| 02/27/2023 | 20.08 | - | - | - | - |
| 02/24/2023 | 20.04 | 0.02 | - | - | 0.02 |
| 02/23/2023 | 20.27 | - | - | - | - |
| 02/22/2023 | 20.23 | - | - | - | - |
| 02/21/2023 | 20.28 | - | - | - | - |
| 02/17/2023 | 20.60 | - | - | - | - |
| 02/16/2023 | 20.60 | - | - | - | - |
| 02/15/2023 | 20.67 | - | - | - | - |
| 02/14/2023 | 20.47 | - | - | - | - |
| 02/13/2023 | 20.51 | - | - | - | - |
| 02/10/2023 | 20.40 | - | - | - | - |
| 02/09/2023 | 20.64 | - | - | - | - |
| 02/08/2023 | 20.77 | - | - | - | - |
| 02/07/2023 | 20.91 | - | - | - | - |
| 02/06/2023 | 20.74 | - | - | - | - |
| 02/03/2023 | 20.91 | - | - | - | - |
| 02/02/2023 | 21.05 | - | - | - | - |
| 02/01/2023 | 20.60 | - | - | - | - |
| 01/31/2023 | 20.24 | - | - | - | - |
| 01/30/2023 | 19.95 | - | - | - | - |
| 01/27/2023 | 20.04 | - | - | - | - |
| 01/26/2023 | 20.02 | - | - | - | - |
| 01/25/2023 | 19.95 | - | - | - | - |
| 01/24/2023 | 19.96 | - | - | - | - |
| 01/23/2023 | 20.09 | - | - | - | - |
| 01/20/2023 | 19.76 | 0.01 | - | - | 0.01 |
| 01/19/2023 | 19.57 | - | - | - | - |
| 01/18/2023 | 19.68 | - | - | - | - |
| 01/17/2023 | 19.70 | - | - | - | - |
| 01/16/2023 | 19.64 | - | - | - | - |
| 01/13/2023 | 19.49 | - | - | - | - |
| 01/12/2023 | 19.32 | - | - | - | - |
| 01/11/2023 | 19.32 | - | - | - | - |
| 01/10/2023 | 19.08 | - | - | - | - |
| 01/09/2023 | 18.82 | - | - | - | - |
| 01/06/2023 | 18.63 | - | - | - | - |
| 01/05/2023 | 18.50 | - | - | - | - |
| 01/04/2023 | 18.52 | - | - | - | - |
| 01/03/2023 | 18.57 | - | - | - | - |
| 12/30/2022 | 18.48 | - | - | - | - |
| 12/29/2022 | 18.59 | - | - | - | - |
| 12/28/2022 | 18.22 | - | - | - | - |
| 12/23/2022 | 18.48 | - | 0.68 | - | 0.68 |
| 12/22/2022 | 19.21 | - | - | - | - |
| 12/21/2022 | 19.50 | - | - | - | - |
| 12/20/2022 | 19.32 | - | - | - | - |
| 12/19/2022 | 19.35 | - | - | - | - |
| 12/16/2022 | 19.75 | - | - | - | - |
| 12/15/2022 | 19.91 | - | - | - | - |
| 12/14/2022 | 20.33 | - | - | - | - |
| 12/13/2022 | 20.26 | - | - | - | - |
| 12/12/2022 | 20.11 | - | - | - | - |
| 12/09/2022 | 19.96 | - | - | - | - |
| 12/08/2022 | 19.99 | - | - | - | - |
| 12/07/2022 | 19.97 | - | - | - | - |
| 12/06/2022 | 19.97 | - | - | - | - |
| 12/05/2022 | 20.33 | - | - | - | - |
| 12/02/2022 | 20.58 | - | - | - | - |
| 12/01/2022 | 20.50 | - | - | - | - |
| 11/30/2022 | 20.21 | - | - | - | - |
| 11/29/2022 | 19.82 | - | - | - | - |
| 11/28/2022 | 19.81 | - | - | - | - |
| 11/25/2022 | 19.93 | - | - | - | - |
| 11/24/2022 | 19.92 | - | - | - | - |
| 11/23/2022 | 19.77 | - | - | - | - |
| 11/22/2022 | 19.72 | - | - | - | - |
| 11/21/2022 | 19.58 | - | - | - | - |
| 11/18/2022 | 19.52 | - | - | - | - |
| 11/17/2022 | 19.46 | - | - | - | - |
| 11/16/2022 | 19.66 | - | - | - | - |
| 11/15/2022 | 19.98 | - | - | - | - |
| 11/14/2022 | 19.68 | - | - | - | - |
| 11/11/2022 | 19.83 | - | - | - | - |
| 11/10/2022 | 19.56 | - | - | - | - |
| 11/09/2022 | 18.55 | - | - | - | - |
| 11/08/2022 | 18.75 | - | - | - | - |
| 11/07/2022 | 18.65 | - | - | - | - |
| 11/04/2022 | 18.49 | - | - | - | - |
| 11/03/2022 | 18.67 | - | - | - | - |
| 11/02/2022 | 18.65 | - | - | - | - |
| 11/01/2022 | 19.08 | - | - | - | - |
| 10/31/2022 | 19.00 | - | - | - | - |
| 10/28/2022 | 19.16 | - | - | - | - |
| 10/27/2022 | 18.75 | - | - | - | - |
| 10/26/2022 | 18.69 | - | - | - | - |
| 10/25/2022 | 18.63 | - | - | - | - |
| 10/24/2022 | 18.19 | - | - | - | - |
| 10/21/2022 | 18.00 | 0.01 | - | - | 0.01 |
| 10/20/2022 | 17.79 | - | - | - | - |
| 10/19/2022 | 18.12 | - | - | - | - |
| 10/18/2022 | 18.50 | - | - | - | - |
| 10/17/2022 | 18.24 | - | - | - | - |
| 10/14/2022 | 17.89 | - | - | - | - |
| 10/13/2022 | 18.21 | - | - | - | - |
| 10/12/2022 | 18.06 | - | - | - | - |
| 10/11/2022 | 18.09 | - | - | - | - |
| 10/07/2022 | 18.44 | - | - | - | - |
| 10/06/2022 | 19.12 | - | - | - | - |
| 10/05/2022 | 19.14 | - | - | - | - |
| 10/04/2022 | 19.04 | - | - | - | - |
| 10/03/2022 | 18.51 | - | - | - | - |
| 09/30/2022 | 18.29 | - | - | - | - |
| 09/29/2022 | 18.21 | - | - | - | - |
| 09/28/2022 | 18.52 | - | - | - | - |
| 09/27/2022 | 18.16 | - | - | - | - |
| 09/26/2022 | 18.13 | - | - | - | - |
| 09/23/2022 | 18.17 | - | - | - | - |
| 09/22/2022 | 18.54 | - | - | - | - |
| 09/21/2022 | 18.80 | - | - | - | - |
| 09/20/2022 | 18.98 | - | - | - | - |
| 09/19/2022 | 19.07 | - | - | - | - |
| 09/16/2022 | 18.96 | - | - | - | - |
| 09/15/2022 | 19.23 | - | - | - | - |
| 09/14/2022 | 19.32 | - | - | - | - |
| 09/13/2022 | 19.25 | - | - | - | - |
| 09/12/2022 | 19.76 | - | - | - | - |
| 09/09/2022 | 19.65 | - | - | - | - |
| 09/08/2022 | 19.31 | - | - | - | - |
| 09/07/2022 | 19.17 | - | - | - | - |
| 09/06/2022 | 18.81 | - | - | - | - |
| 09/02/2022 | 19.00 | - | - | - | - |
| 09/01/2022 | 19.26 | - | - | - | - |
| 08/31/2022 | 19.48 | - | - | - | - |
| 08/30/2022 | 19.55 | - | - | - | - |
| 08/29/2022 | 19.49 | - | - | - | - |
| 08/26/2022 | 19.74 | 0.01 | - | - | 0.01 |
| 08/25/2022 | 20.34 | - | - | - | - |
| 08/24/2022 | 20.08 | - | - | - | - |
| 08/23/2022 | 20.00 | - | - | - | - |
| 08/22/2022 | 20.11 | - | - | - | - |
| 08/19/2022 | 20.48 | - | - | - | - |
| 08/18/2022 | 20.86 | - | - | - | - |
| 08/17/2022 | 20.76 | - | - | - | - |
| 08/16/2022 | 20.96 | - | - | - | - |
| 08/15/2022 | 21.03 | - | - | - | - |
| 08/12/2022 | 20.73 | - | - | - | - |
| 08/11/2022 | 20.40 | - | - | - | - |
| 08/10/2022 | 20.47 | - | - | - | - |
| 08/09/2022 | 19.98 | - | - | - | - |
| 08/08/2022 | 20.37 | - | - | - | - |
| 08/05/2022 | 20.42 | - | - | - | - |
| 08/04/2022 | 20.14 | - | - | - | - |
| 08/03/2022 | 20.10 | - | - | - | - |
| 08/02/2022 | 19.76 | - | - | - | - |
| 07/29/2022 | 19.56 | - | - | - | - |
| 07/28/2022 | 19.28 | - | - | - | - |
| 07/27/2022 | 19.00 | - | - | - | - |
| 07/26/2022 | 18.56 | - | - | - | - |
| 07/25/2022 | 18.85 | - | - | - | - |
| 07/22/2022 | 19.12 | 0.01 | - | - | 0.01 |
| 07/21/2022 | 19.28 | - | - | - | - |
| 07/20/2022 | 18.97 | - | - | - | - |
| 07/19/2022 | 18.65 | - | - | - | - |
| 07/18/2022 | 18.29 | - | - | - | - |
| 07/15/2022 | 18.31 | - | - | - | - |
| 07/14/2022 | 18.07 | - | - | - | - |
| 07/13/2022 | 18.09 | - | - | - | - |
| 07/12/2022 | 18.23 | - | - | - | - |
| 07/11/2022 | 18.46 | - | - | - | - |
| 07/08/2022 | 18.89 | - | - | - | - |
| 07/07/2022 | 18.92 | - | - | - | - |
| 07/06/2022 | 18.57 | - | - | - | - |
| 07/05/2022 | 18.52 | - | - | - | - |
| 07/04/2022 | 17.97 | - | - | - | - |
| 06/30/2022 | 17.98 | - | - | - | - |
| 06/29/2022 | 18.31 | - | - | - | - |
| 06/28/2022 | 18.35 | - | - | - | - |
| 06/27/2022 | 18.73 | - | - | - | - |
| 06/24/2022 | 18.79 | 0.01 | - | - | 0.01 |
| 06/23/2022 | 18.31 | - | - | - | - |
| 06/22/2022 | 17.76 | - | - | - | - |
| 06/21/2022 | 17.86 | - | - | - | - |
| 06/20/2022 | 17.67 | - | - | - | - |
| 06/17/2022 | 17.71 | - | - | - | - |
| 06/16/2022 | 17.40 | - | - | - | - |
| 06/15/2022 | 18.17 | - | - | - | - |
| 06/14/2022 | 17.91 | - | - | - | - |
| 06/13/2022 | 17.80 | - | - | - | - |
| 06/10/2022 | 18.50 | - | - | - | - |
| 06/09/2022 | 19.02 | - | - | - | - |
| 06/08/2022 | 19.19 | - | - | - | - |
| 06/07/2022 | 19.33 | - | - | - | - |
| 06/06/2022 | 19.27 | - | - | - | - |
| 06/03/2022 | 19.23 | - | - | - | - |
| 06/02/2022 | 19.47 | - | - | - | - |
| 06/01/2022 | 19.04 | - | - | - | - |
| 05/31/2022 | 19.26 | - | - | - | - |
| 05/30/2022 | 19.63 | - | - | - | - |
| 05/27/2022 | 19.54 | 0.01 | - | - | 0.01 |
| 05/26/2022 | 19.08 | - | - | - | - |
| 05/25/2022 | 18.62 | - | - | - | - |
| 05/24/2022 | 18.48 | - | - | - | - |
| 05/20/2022 | 18.80 | - | - | - | - |
| 05/19/2022 | 18.74 | - | - | - | - |
| 05/18/2022 | 18.68 | - | - | - | - |
| 05/17/2022 | 19.33 | - | - | - | - |
| 05/16/2022 | 18.89 | - | - | - | - |
| 05/13/2022 | 19.12 | - | - | - | - |
| 05/12/2022 | 18.46 | - | - | - | - |
| 05/11/2022 | 18.23 | - | - | - | - |
| 05/10/2022 | 18.87 | - | - | - | - |
| 05/09/2022 | 18.64 | - | - | - | - |
| 05/06/2022 | 19.45 | - | - | - | - |
| 05/05/2022 | 19.96 | - | - | - | - |
| 05/04/2022 | 20.81 | - | - | - | - |
| 05/03/2022 | 20.60 | - | - | - | - |
| 05/02/2022 | 20.66 | - | - | - | - |
| 04/29/2022 | 20.39 | - | - | - | - |
| 04/28/2022 | 20.83 | - | - | - | - |
| 04/27/2022 | 20.41 | - | - | - | - |
| 04/26/2022 | 20.32 | - | - | - | - |
| 04/25/2022 | 20.95 | - | - | - | - |
| 04/22/2022 | 20.69 | - | - | - | - |
| 04/21/2022 | 21.05 | - | - | - | - |
| 04/20/2022 | 21.45 | - | - | - | - |
| 04/19/2022 | 21.72 | - | - | - | - |
| 04/18/2022 | 21.40 | - | - | - | - |
| 04/14/2022 | 21.70 | - | - | - | - |
| 04/13/2022 | 21.87 | - | - | - | - |
| 04/12/2022 | 21.47 | - | - | - | - |
| 04/11/2022 | 21.52 | - | - | - | - |
| 04/08/2022 | 21.73 | - | - | - | - |
| 04/07/2022 | 21.83 | - | - | - | - |
| 04/06/2022 | 21.92 | - | - | - | - |
| 04/05/2022 | 22.28 | - | - | - | - |
| 04/04/2022 | 22.64 | - | - | - | - |
| 04/01/2022 | 22.32 | - | - | - | - |
| 03/31/2022 | 22.12 | - | - | - | - |
| 03/30/2022 | 22.27 | - | - | - | - |
| 03/29/2022 | 22.64 | - | - | - | - |
| 03/28/2022 | 21.94 | - | - | - | - |
| 03/25/2022 | 21.90 | - | - | - | - |
| 03/24/2022 | 22.21 | - | - | - | - |
| 03/23/2022 | 22.08 | - | - | - | - |
| 03/22/2022 | 22.40 | - | - | - | - |
| 03/21/2022 | 22.15 | - | - | - | - |
| 03/18/2022 | 22.50 | - | - | - | - |
| 03/17/2022 | 22.07 | - | - | - | - |
| 03/16/2022 | 21.71 | - | - | - | - |
| 03/15/2022 | 20.99 | - | - | - | - |
| 03/14/2022 | 20.71 | - | - | - | - |
| 03/11/2022 | 21.07 | - | - | - | - |
| 03/10/2022 | 21.49 | - | - | - | - |
| 03/09/2022 | 21.77 | - | - | - | - |
| 03/08/2022 | 21.08 | - | - | - | - |
| 03/07/2022 | 20.82 | - | - | - | - |
| 03/04/2022 | 21.57 | - | - | - | - |
| 03/03/2022 | 22.16 | - | - | - | - |
| 03/02/2022 | 22.69 | - | - | - | - |
| 03/01/2022 | 22.46 | - | - | - | - |
| 02/28/2022 | 22.67 | - | - | - | - |
| 02/25/2022 | 22.85 | 0.01 | - | - | 0.01 |
| 02/24/2022 | 22.30 | - | - | - | - |
| 02/23/2022 | 21.84 | - | - | - | - |
| 02/22/2022 | 22.34 | - | - | - | - |
| 02/18/2022 | 22.56 | - | - | - | - |
| 02/17/2022 | 22.68 | - | - | - | - |
| 02/16/2022 | 23.34 | - | - | - | - |
| 02/15/2022 | 23.41 | - | - | - | - |
| 02/14/2022 | 22.87 | - | - | - | - |
| 02/11/2022 | 23.06 | - | - | - | - |
| 02/10/2022 | 23.59 | - | - | - | - |
| 02/09/2022 | 23.77 | - | - | - | - |
| 02/08/2022 | 23.25 | - | - | - | - |
| 02/07/2022 | 22.87 | - | - | - | - |
| 02/04/2022 | 23.02 | - | - | - | - |
| 02/03/2022 | 22.73 | - | - | - | - |
| 02/02/2022 | 23.36 | - | - | - | - |
| 02/01/2022 | 23.43 | - | - | - | - |
| 01/31/2022 | 23.20 | - | - | - | - |
| 01/28/2022 | 22.39 | - | - | - | - |
| 01/27/2022 | 22.00 | - | - | - | - |
| 01/26/2022 | 22.30 | - | - | - | - |
| 01/25/2022 | 22.32 | - | - | - | - |
| 01/24/2022 | 22.75 | - | - | - | - |
| 01/21/2022 | 22.50 | 0.05 | - | - | 0.05 |
| 01/20/2022 | 22.87 | - | - | - | - |
| 01/19/2022 | 23.06 | - | - | - | - |
| 01/18/2022 | 23.33 | - | - | - | - |
| 01/17/2022 | 23.97 | - | - | - | - |
| 01/14/2022 | 23.91 | - | - | - | - |
| 01/13/2022 | 24.18 | - | - | - | - |
| 01/12/2022 | 24.66 | - | - | - | - |
| 01/11/2022 | 24.77 | - | - | - | - |
| 01/10/2022 | 24.62 | - | - | - | - |
| 01/07/2022 | 24.74 | - | - | - | - |
| 01/06/2022 | 25.28 | - | - | - | - |
| 01/05/2022 | 25.65 | - | - | - | - |
| 01/04/2022 | 26.51 | - | - | - | - |
| 12/31/2021 | 26.85 | - | - | - | - |
| 12/30/2021 | 27.00 | - | - | - | - |
| 12/29/2021 | 27.12 | - | - | - | - |
| 12/24/2021 | 26.65 | 0.01 | 1.85 | - | 1.86 |
| 12/23/2021 | 28.46 | - | - | - | - |
| 12/22/2021 | 28.28 | - | - | - | - |
| 12/21/2021 | 28.09 | - | - | - | - |
| 12/20/2021 | 27.35 | - | - | - | - |
| 12/17/2021 | 27.54 | - | - | - | - |
| 12/16/2021 | 27.39 | - | - | - | - |
| 12/15/2021 | 27.81 | - | - | - | - |
| 12/14/2021 | 27.54 | - | - | - | - |
| 12/13/2021 | 27.86 | - | - | - | - |
| 12/10/2021 | 28.12 | - | - | - | - |
| 12/09/2021 | 28.28 | - | - | - | - |
| 12/08/2021 | 28.60 | - | - | - | - |
| 12/07/2021 | 28.28 | - | - | - | - |
| 12/06/2021 | 27.96 | - | - | - | - |
| 12/03/2021 | 28.14 | - | - | - | - |
| 12/02/2021 | 28.88 | - | - | - | - |
| 12/01/2021 | 28.45 | - | - | - | - |
| 11/30/2021 | 28.74 | - | - | - | - |
| 11/29/2021 | 29.08 | - | - | - | - |
| 11/26/2021 | 28.81 | 0.01 | - | - | 0.01 |
| 11/25/2021 | 29.28 | - | - | - | - |
| 11/24/2021 | 29.31 | - | - | - | - |
| 11/23/2021 | 29.48 | - | - | - | - |
| 11/22/2021 | 29.89 | - | - | - | - |
| 11/19/2021 | 30.25 | - | - | - | - |
| 11/18/2021 | 30.30 | - | - | - | - |
| 11/17/2021 | 30.44 | - | - | - | - |
| 11/16/2021 | 30.55 | - | - | - | - |
| 11/15/2021 | 30.28 | - | - | - | - |
| 11/12/2021 | 30.25 | - | - | - | - |
| 11/11/2021 | 30.10 | - | - | - | - |
| 11/10/2021 | 29.72 | - | - | - | - |
| 11/09/2021 | 30.31 | - | - | - | - |
| 11/08/2021 | 30.18 | - | - | - | - |
| 11/05/2021 | 30.19 | - | - | - | - |
| 11/04/2021 | 29.92 | - | - | - | - |
| 11/03/2021 | 29.50 | - | - | - | - |
| 11/02/2021 | 29.40 | - | - | - | - |
| 11/01/2021 | 29.36 | - | - | - | - |
| 10/29/2021 | 28.98 | - | - | - | - |
| 10/28/2021 | 28.96 | - | - | - | - |
| 10/27/2021 | 28.45 | - | - | - | - |
| 10/26/2021 | 28.73 | - | - | - | - |
| 10/25/2021 | 28.59 | - | - | - | - |
| 10/22/2021 | 28.49 | - | - | - | - |
| 10/21/2021 | 28.53 | - | - | - | - |
| 10/20/2021 | 28.24 | - | - | - | - |
| 10/19/2021 | 28.47 | - | - | - | - |
| 10/18/2021 | 28.16 | - | - | - | - |
| 10/15/2021 | 28.22 | - | - | - | - |
| 10/14/2021 | 28.03 | - | - | - | - |
| 10/13/2021 | 27.59 | - | - | - | - |
| 10/12/2021 | 27.28 | - | - | - | - |
| 10/08/2021 | 27.45 | - | - | - | - |
| 10/07/2021 | 27.63 | - | - | - | - |
| 10/06/2021 | 27.39 | - | - | - | - |
| 10/05/2021 | 27.52 | - | - | - | - |
| 10/04/2021 | 27.36 | - | - | - | - |
| 10/01/2021 | 28.05 | - | - | - | - |
| 09/30/2021 | 27.99 | - | - | - | - |
| 09/29/2021 | 28.30 | - | - | - | - |
| 09/28/2021 | 28.31 | - | - | - | - |
| 09/27/2021 | 29.12 | - | - | - | - |
| 09/24/2021 | 29.36 | - | - | - | - |
| 09/23/2021 | 29.33 | - | - | - | - |
| 09/22/2021 | 29.05 | - | - | - | - |
| 09/21/2021 | 28.96 | - | - | - | - |
| 09/20/2021 | 28.76 | - | - | - | - |
| 09/17/2021 | 29.11 | - | - | - | - |
| 09/16/2021 | 29.06 | - | - | - | - |
| 09/15/2021 | 28.99 | - | - | - | - |
| 09/14/2021 | 28.89 | - | - | - | - |
| 09/13/2021 | 28.87 | - | - | - | - |
| 09/10/2021 | 28.90 | - | - | - | - |
| 09/09/2021 | 28.80 | - | - | - | - |
| 09/08/2021 | 28.80 | - | - | - | - |
| 09/07/2021 | 28.83 | - | - | - | - |
| 09/03/2021 | 28.76 | - | - | - | - |
| 09/02/2021 | 28.85 | - | - | - | - |
| 09/01/2021 | 28.77 | - | - | - | - |
| 08/31/2021 | 28.40 | - | - | - | - |
| 08/30/2021 | 28.43 | - | - | - | - |
| 08/27/2021 | 28.22 | - | - | - | - |
| 08/26/2021 | 27.90 | - | - | - | - |
| 08/25/2021 | 27.98 | - | - | - | - |
| 08/24/2021 | 27.93 | - | - | - | - |
| 08/23/2021 | 27.79 | - | - | - | - |
| 08/20/2021 | 27.63 | 0.01 | - | - | 0.01 |
| 08/19/2021 | 27.26 | - | - | - | - |
| 08/18/2021 | 27.14 | - | - | - | - |
| 08/17/2021 | 27.11 | - | - | - | - |
| 08/16/2021 | 27.30 | - | - | - | - |
| 08/13/2021 | 27.41 | - | - | - | - |
| 08/12/2021 | 27.38 | - | - | - | - |
| 08/11/2021 | 27.36 | - | - | - | - |
| 08/10/2021 | 27.26 | - | - | - | - |
| 08/09/2021 | 27.31 | - | - | - | - |
| 08/06/2021 | 27.38 | - | - | - | - |
| 08/05/2021 | 27.18 | - | - | - | - |
| 08/04/2021 | 26.90 | - | - | - | - |
| 08/03/2021 | 26.79 | - | - | - | - |
| 07/30/2021 | 26.77 | - | - | - | - |
| 07/29/2021 | 27.05 | - | - | - | - |
| 07/28/2021 | 26.87 | - | - | - | - |
| 07/27/2021 | 26.81 | - | - | - | - |
| 07/26/2021 | 27.00 | - | - | - | - |
| 07/23/2021 | 27.01 | - | - | - | - |
| 07/22/2021 | 26.89 | - | - | - | - |
| 07/21/2021 | 26.87 | - | - | - | - |
| 07/20/2021 | 26.71 | - | - | - | - |
| 07/19/2021 | 26.24 | - | - | - | - |
| 07/16/2021 | 26.27 | - | - | - | - |
| 07/15/2021 | 26.38 | - | - | - | - |
| 07/14/2021 | 26.47 | - | - | - | - |
| 07/13/2021 | 26.65 | - | - | - | - |
| 07/12/2021 | 26.82 | - | - | - | - |
| 07/09/2021 | 26.74 | - | - | - | - |
| 07/08/2021 | 26.47 | - | - | - | - |
| 07/07/2021 | 26.72 | - | - | - | - |
| 07/06/2021 | 26.63 | - | - | - | - |
| 07/05/2021 | 26.42 | - | - | - | - |
| 07/02/2021 | 26.44 | - | - | - | - |
| 06/30/2021 | 26.42 | - | - | - | - |
| 06/29/2021 | 26.48 | - | - | - | - |
| 06/28/2021 | 26.32 | - | - | - | - |
| 06/25/2021 | 26.21 | - | - | - | - |
| 06/24/2021 | 26.14 | - | - | - | - |
| 06/23/2021 | 25.91 | - | - | - | - |
| 06/22/2021 | 25.90 | - | - | - | - |
| 06/21/2021 | 25.88 | - | - | - | - |
| 06/18/2021 | 25.57 | - | - | - | - |
| 06/17/2021 | 25.70 | - | - | - | - |
| 06/16/2021 | 25.55 | - | - | - | - |
| 06/15/2021 | 25.55 | - | - | - | - |
| 06/14/2021 | 25.53 | - | - | - | - |
| 06/11/2021 | 25.52 | - | - | - | - |
| 06/10/2021 | 25.15 | - | - | - | - |
| 06/09/2021 | 24.96 | - | - | - | - |
| 06/08/2021 | 25.06 | - | - | - | - |
| 06/07/2021 | 24.96 | - | - | - | - |
| 06/04/2021 | 24.88 | - | - | - | - |
| 06/03/2021 | 24.78 | - | - | - | - |
| 06/02/2021 | 24.88 | - | - | - | - |
| 06/01/2021 | 24.90 | - | - | - | - |
| 05/31/2021 | 24.95 | - | - | - | - |
| 05/28/2021 | 24.88 | - | - | - | - |
| 05/27/2021 | 24.80 | - | - | - | - |
| 05/26/2021 | 24.79 | - | - | - | - |
| 05/25/2021 | 24.48 | - | - | - | - |
| 05/21/2021 | 24.20 | - | - | - | - |
| 05/20/2021 | 24.23 | - | - | - | - |
| 05/19/2021 | 24.01 | - | - | - | - |
| 05/18/2021 | 23.92 | - | - | - | - |
| 05/17/2021 | 23.86 | - | - | - | - |
| 05/14/2021 | 24.08 | - | - | - | - |
| 05/13/2021 | 23.69 | - | - | - | - |
| 05/12/2021 | 23.60 | - | - | - | - |
| 05/11/2021 | 24.13 | - | - | - | - |
| 05/10/2021 | 24.40 | - | - | - | - |
| 05/07/2021 | 24.85 | - | - | - | - |
| 05/06/2021 | 24.50 | - | - | - | - |
| 05/05/2021 | 24.67 | - | - | - | - |
| 05/04/2021 | 24.78 | - | - | - | - |
| 05/03/2021 | 25.11 | - | - | - | - |
| 04/30/2021 | 25.13 | - | - | - | - |
| 04/29/2021 | 25.35 | - | - | - | - |
| 04/28/2021 | 25.46 | - | - | - | - |
| 04/27/2021 | 25.50 | - | - | - | - |
| 04/26/2021 | 25.51 | - | - | - | - |
| 04/23/2021 | 25.34 | 0.01 | - | - | 0.01 |
| 04/22/2021 | 25.04 | - | - | - | - |
| 04/21/2021 | 24.97 | - | - | - | - |
| 04/20/2021 | 24.87 | - | - | - | - |
| 04/19/2021 | 25.12 | - | - | - | - |
| 04/16/2021 | 25.32 | - | - | - | - |
| 04/15/2021 | 25.22 | - | - | - | - |
| 04/14/2021 | 24.90 | - | - | - | - |
| 04/13/2021 | 24.93 | - | - | - | - |
| 04/12/2021 | 24.97 | - | - | - | - |
| 04/09/2021 | 25.08 | - | - | - | - |
| 04/08/2021 | 25.06 | - | - | - | - |
| 04/07/2021 | 24.79 | - | - | - | - |
| 04/06/2021 | 24.92 | - | - | - | - |
| 04/05/2021 | 24.78 | - | - | - | - |
| 04/01/2021 | 24.72 | - | - | - | - |
| 03/31/2021 | 24.22 | - | - | - | - |
| 03/30/2021 | 24.04 | - | - | - | - |
| 03/29/2021 | 23.88 | - | - | - | - |
| 03/26/2021 | 24.25 | 0.02 | - | - | 0.02 |
| 03/25/2021 | 23.91 | - | - | - | - |
| 03/24/2021 | 23.72 | - | - | - | - |
| 03/23/2021 | 24.14 | - | - | - | - |
| 03/22/2021 | 24.47 | - | - | - | - |
| 03/19/2021 | 24.42 | - | - | - | - |
| 03/18/2021 | 24.17 | - | - | - | - |
| 03/17/2021 | 24.65 | - | - | - | - |
| 03/16/2021 | 24.69 | - | - | - | - |
| 03/15/2021 | 24.74 | - | - | - | - |
| 03/12/2021 | 24.68 | - | - | - | - |
| 03/11/2021 | 24.74 | - | - | - | - |
| 03/10/2021 | 24.24 | - | - | - | - |
| 03/09/2021 | 24.12 | - | - | - | - |
| 03/08/2021 | 23.72 | - | - | - | - |
| 03/05/2021 | 24.15 | - | - | - | - |
| 03/04/2021 | 24.05 | - | - | - | - |
| 03/03/2021 | 24.62 | - | - | - | - |
| 03/02/2021 | 24.96 | - | - | - | - |
| 03/01/2021 | 25.27 | - | - | - | - |
| 02/26/2021 | 24.73 | - | - | - | - |
| 02/25/2021 | 24.61 | - | - | - | - |
| 02/24/2021 | 25.19 | - | - | - | - |
| 02/23/2021 | 25.09 | - | - | - | - |
| 02/22/2021 | 25.30 | - | - | - | - |
| 02/19/2021 | 25.80 | - | - | - | - |
| 02/18/2021 | 25.61 | - | - | - | - |
| 02/17/2021 | 25.68 | - | - | - | - |
| 02/16/2021 | 25.66 | - | - | - | - |
| 02/12/2021 | 25.82 | - | - | - | - |
| 02/11/2021 | 25.62 | - | - | - | - |
| 02/10/2021 | 25.47 | - | - | - | - |
| 02/09/2021 | 25.45 | - | - | - | - |
| 02/08/2021 | 25.36 | - | - | - | - |
| 02/05/2021 | 25.09 | - | - | - | - |
| 02/04/2021 | 25.02 | - | - | - | - |
| 02/03/2021 | 24.82 | - | - | - | - |
| 02/02/2021 | 24.76 | - | - | - | - |
| 02/01/2021 | 24.45 | - | - | - | - |
| 01/29/2021 | 23.72 | - | - | - | - |
| 01/28/2021 | 24.19 | - | - | - | - |
| 01/27/2021 | 24.00 | - | - | - | - |
| 01/26/2021 | 24.29 | - | - | - | - |
| 01/25/2021 | 24.50 | - | - | - | - |
| 01/22/2021 | 24.56 | - | - | - | - |
| 01/21/2021 | 24.45 | - | - | - | - |
| 01/20/2021 | 24.49 | - | - | - | - |
| 01/19/2021 | 24.41 | - | - | - | - |
| 01/18/2021 | 24.23 | - | - | - | - |
| 01/15/2021 | 24.23 | - | - | - | - |
| 01/14/2021 | 24.34 | - | - | - | - |
| 01/13/2021 | 24.28 | - | - | - | - |
| 01/12/2021 | 24.40 | - | - | - | - |
| 01/11/2021 | 24.32 | - | - | - | - |
| 01/08/2021 | 24.20 | - | - | - | - |
| 01/07/2021 | 23.99 | - | - | - | - |
| 01/06/2021 | 23.64 | - | - | - | - |
| 01/05/2021 | 23.59 | - | - | - | - |
| 01/04/2021 | 23.44 | - | - | - | - |
| 12/31/2020 | 23.59 | - | - | - | - |
| 12/30/2020 | 23.61 | - | - | - | - |
| 12/29/2020 | 23.43 | - | - | - | - |
| 12/24/2020 | 23.56 | 0.01 | - | - | 0.01 |
| 12/23/2020 | 23.47 | - | - | - | - |
| 12/22/2020 | 23.52 | - | - | - | - |
| 12/21/2020 | 23.25 | - | - | - | - |
| 12/18/2020 | 23.24 | - | - | - | - |
| 12/17/2020 | 23.15 | - | - | - | - |
| 12/16/2020 | 22.80 | - | - | - | - |
| 12/15/2020 | 22.63 | - | - | - | - |
| 12/14/2020 | 22.40 | - | - | - | - |
| 12/11/2020 | 22.27 | - | - | - | - |
| 12/10/2020 | 22.22 | - | - | - | - |
| 12/09/2020 | 22.15 | - | - | - | - |
| 12/08/2020 | 22.36 | - | - | - | - |
| 12/07/2020 | 22.16 | - | - | - | - |
| 12/04/2020 | 22.17 | - | - | - | - |
| 12/03/2020 | 22.30 | - | - | - | - |
| 12/02/2020 | 22.25 | - | - | - | - |
| 12/01/2020 | 22.33 | - | - | - | - |
| 11/30/2020 | 22.22 | - | - | - | - |
| 11/27/2020 | 22.31 | - | - | - | - |
| 11/26/2020 | 22.14 | - | - | - | - |
| 11/25/2020 | 21.99 | - | - | - | - |
| 11/24/2020 | 22.01 | - | - | - | - |
| 11/23/2020 | 22.09 | - | - | - | - |
| 11/20/2020 | 21.92 | - | - | - | - |
| 11/19/2020 | 21.72 | - | - | - | - |
| 11/18/2020 | 21.53 | - | - | - | - |
| 11/17/2020 | 21.60 | - | - | - | - |
| 11/16/2020 | 21.62 | - | - | - | - |
| 11/13/2020 | 21.54 | - | - | - | - |
| 11/12/2020 | 21.25 | - | - | - | - |
| 11/11/2020 | 21.30 | - | - | - | - |
| 11/10/2020 | 20.96 | - | - | - | - |
| 11/09/2020 | 21.26 | - | - | - | - |
| 11/06/2020 | 21.40 | - | - | - | - |
| 11/05/2020 | 21.31 | - | - | - | - |
| 11/04/2020 | 20.89 | - | - | - | - |
| 11/03/2020 | 20.35 | - | - | - | - |
| 11/02/2020 | 20.10 | - | - | - | - |
| 10/30/2020 | 20.14 | - | - | - | - |
| 10/29/2020 | 20.28 | - | - | - | - |
| 10/28/2020 | 20.05 | - | - | - | - |
| 10/27/2020 | 20.30 | - | - | - | - |
| 10/26/2020 | 20.33 | - | - | - | - |
| 10/23/2020 | 20.65 | 0.01 | - | - | 0.01 |
| 10/22/2020 | 20.54 | - | - | - | - |
| 10/21/2020 | 20.54 | - | - | - | - |
| 10/20/2020 | 20.65 | - | - | - | - |
| 10/19/2020 | 20.61 | - | - | - | - |
| 10/16/2020 | 20.69 | - | - | - | - |
| 10/15/2020 | 20.74 | - | - | - | - |
| 10/14/2020 | 20.65 | - | - | - | - |
| 10/13/2020 | 20.67 | - | - | - | - |
| 10/09/2020 | 20.58 | - | - | - | - |
| 10/08/2020 | 20.41 | - | - | - | - |
| 10/07/2020 | 20.31 | - | - | - | - |
| 10/06/2020 | 20.02 | - | - | - | - |
| 10/05/2020 | 19.97 | - | - | - | - |
| 10/02/2020 | 19.67 | - | - | - | - |
| 10/01/2020 | 19.73 | - | - | - | - |
| 09/30/2020 | 19.55 | - | - | - | - |
| 09/29/2020 | 19.61 | - | - | - | - |
| 09/28/2020 | 19.60 | - | - | - | - |
| 09/25/2020 | 19.24 | 0.01 | - | - | 0.01 |
| 09/24/2020 | 18.98 | - | - | - | - |
| 09/23/2020 | 19.03 | - | - | - | - |
| 09/22/2020 | 19.19 | - | - | - | - |
| 09/21/2020 | 19.05 | - | - | - | - |
| 09/18/2020 | 19.14 | - | - | - | - |
| 09/17/2020 | 19.12 | - | - | - | - |
| 09/16/2020 | 19.28 | - | - | - | - |
| 09/15/2020 | 19.19 | - | - | - | - |
| 09/14/2020 | 19.10 | - | - | - | - |
| 09/11/2020 | 18.82 | - | - | - | - |
| 09/10/2020 | 18.81 | - | - | - | - |
| 09/09/2020 | 18.96 | - | - | - | - |
| 09/08/2020 | 18.65 | - | - | - | - |
| 09/04/2020 | 18.77 | - | - | - | - |
| 09/03/2020 | 19.13 | - | - | - | - |
| 09/02/2020 | 19.70 | - | - | - | - |
| 09/01/2020 | 19.55 | - | - | - | - |
| 08/31/2020 | 19.18 | - | - | - | - |
| 08/28/2020 | 19.43 | - | - | - | - |
| 08/27/2020 | 19.39 | - | - | - | - |
| 08/26/2020 | 19.51 | - | - | - | - |
| 08/25/2020 | 19.44 | - | - | - | - |
| 08/24/2020 | 19.45 | - | - | - | - |
| 08/21/2020 | 19.21 | 0.01 | - | - | 0.01 |
| 08/20/2020 | 19.27 | - | - | - | - |
| 08/19/2020 | 19.22 | - | - | - | - |
| 08/18/2020 | 19.21 | - | - | - | - |
| 08/17/2020 | 19.22 | - | - | - | - |
| 08/14/2020 | 19.14 | - | - | - | - |
| 08/13/2020 | 19.18 | - | - | - | - |
| 08/12/2020 | 19.02 | - | - | - | - |
| 08/11/2020 | 18.89 | - | - | - | - |
| 08/10/2020 | 18.98 | - | - | - | - |
| 08/07/2020 | 19.07 | - | - | - | - |
| 08/06/2020 | 19.04 | - | - | - | - |
| 08/05/2020 | 18.93 | - | - | - | - |
| 08/04/2020 | 18.75 | - | - | - | - |
| 07/31/2020 | 18.59 | - | - | - | - |
| 07/30/2020 | 18.73 | - | - | - | - |
| 07/29/2020 | 18.69 | - | - | - | - |
| 07/28/2020 | 18.40 | - | - | - | - |
| 07/27/2020 | 18.59 | - | - | - | - |
| 07/24/2020 | 18.34 | 0.01 | - | - | 0.01 |
| 07/23/2020 | 18.45 | - | - | - | - |
| 07/22/2020 | 18.61 | - | - | - | - |
| 07/21/2020 | 18.64 | - | - | - | - |
| 07/20/2020 | 18.60 | - | - | - | - |
| 07/17/2020 | 18.40 | - | - | - | - |
| 07/16/2020 | 18.28 | - | - | - | - |
| 07/15/2020 | 18.36 | - | - | - | - |
| 07/14/2020 | 18.14 | - | - | - | - |
| 07/13/2020 | 17.99 | - | - | - | - |
| 07/10/2020 | 18.30 | - | - | - | - |
| 07/09/2020 | 18.29 | - | - | - | - |
| 07/08/2020 | 18.29 | - | - | - | - |
| 07/07/2020 | 18.22 | - | - | - | - |
| 07/06/2020 | 18.25 | - | - | - | - |
| 07/03/2020 | 18.02 | - | - | - | - |
| 07/02/2020 | 17.98 | - | - | - | - |
| 06/30/2020 | 17.80 | - | - | - | - |
| 06/29/2020 | 17.75 | - | - | - | - |
| 06/26/2020 | 17.64 | 0.01 | - | - | 0.01 |
| 06/25/2020 | 17.94 | - | - | - | - |
| 06/24/2020 | 17.71 | - | - | - | - |
| 06/23/2020 | 18.00 | - | - | - | - |
| 06/22/2020 | 17.85 | - | - | - | - |
| 06/19/2020 | 17.67 | - | - | - | - |
| 06/18/2020 | 17.73 | - | - | - | - |
| 06/17/2020 | 17.67 | - | - | - | - |
| 06/16/2020 | 17.69 | - | - | - | - |
| 06/15/2020 | 17.42 | - | - | - | - |
| 06/12/2020 | 17.33 | - | - | - | - |
| 06/11/2020 | 17.00 | - | - | - | - |
| 06/10/2020 | 17.63 | - | - | - | - |
| 06/09/2020 | 17.67 | - | - | - | - |
| 06/08/2020 | 17.82 | - | - | - | - |
| 06/05/2020 | 17.76 | - | - | - | - |
| 06/04/2020 | 17.51 | - | - | - | - |
| 06/03/2020 | 17.67 | - | - | - | - |
| 06/02/2020 | 17.52 | - | - | - | - |
| 06/01/2020 | 17.40 | - | - | - | - |
| 05/29/2020 | 17.42 | - | - | - | - |
| 05/28/2020 | 17.28 | - | - | - | - |
| 05/27/2020 | 17.36 | - | - | - | - |
| 05/26/2020 | 17.23 | - | - | - | - |
| 05/25/2020 | 17.30 | - | - | - | - |
| 05/22/2020 | 17.17 | - | - | - | - |
| 05/21/2020 | 17.01 | - | - | - | - |
| 05/20/2020 | 16.92 | - | - | - | - |
| 05/19/2020 | 16.57 | - | - | - | - |
| 05/15/2020 | 16.21 | - | - | - | - |
| 05/14/2020 | 15.88 | - | - | - | - |
| 05/13/2020 | 15.88 | - | - | - | - |
| 05/12/2020 | 16.06 | - | - | - | - |
| 05/11/2020 | 16.31 | - | - | - | - |
| 05/08/2020 | 16.23 | - | - | - | - |
| 05/07/2020 | 15.99 | - | - | - | - |
| 05/06/2020 | 15.81 | - | - | - | - |
| 05/05/2020 | 15.67 | - | - | - | - |
| 05/04/2020 | 15.46 | - | - | - | - |
| 05/01/2020 | 15.46 | - | - | - | - |
| 04/30/2020 | 15.75 | - | - | - | - |
| 04/29/2020 | 16.00 | - | - | - | - |
| 04/28/2020 | 15.55 | - | - | - | - |
| 04/27/2020 | 15.38 | - | - | - | - |
| 04/24/2020 | 14.97 | 0.03 | - | - | 0.03 |
| 04/23/2020 | 14.84 | - | - | - | - |
| 04/22/2020 | 14.92 | - | - | - | - |
| 04/21/2020 | 14.75 | - | - | - | - |
| 04/20/2020 | 15.08 | - | - | - | - |
| 04/17/2020 | 14.99 | - | - | - | - |
| 04/16/2020 | 14.71 | - | - | - | - |
| 04/15/2020 | 14.62 | - | - | - | - |
| 04/14/2020 | 14.80 | - | - | - | - |
| 04/13/2020 | 14.44 | - | - | - | - |
| 04/09/2020 | 14.65 | - | - | - | - |
| 04/08/2020 | 14.29 | - | - | - | - |
| 04/07/2020 | 13.84 | - | - | - | - |
| 04/06/2020 | 13.68 | - | - | - | - |
| 04/03/2020 | 12.99 | - | - | - | - |
| 04/02/2020 | 13.38 | - | - | - | - |
| 04/01/2020 | 13.35 | - | - | - | - |
| 03/31/2020 | 13.82 | - | - | - | - |
| 03/30/2020 | 13.74 | - | - | - | - |
| 03/27/2020 | 13.49 | - | - | - | - |
| 03/26/2020 | 13.78 | - | - | - | - |
| 03/25/2020 | 13.34 | - | - | - | - |
| 03/24/2020 | 13.06 | - | - | - | - |
| 03/23/2020 | 12.12 | - | - | - | - |
| 03/20/2020 | 12.35 | 0.02 | - | - | 0.02 |
| 03/19/2020 | 12.54 | - | - | - | - |
| 03/18/2020 | 12.33 | - | - | - | - |
| 03/17/2020 | 13.17 | - | - | - | - |
| 03/16/2020 | 12.84 | - | - | - | - |
| 03/13/2020 | 14.33 | - | - | - | - |
| 03/12/2020 | 13.57 | - | - | - | - |
| 03/11/2020 | 14.96 | - | - | - | - |
| 03/10/2020 | 15.66 | - | - | - | - |
| 03/09/2020 | 15.21 | - | - | - | - |
| 03/06/2020 | 16.23 | - | - | - | - |
| 03/05/2020 | 16.49 | - | - | - | - |
| 03/04/2020 | 16.88 | - | - | - | - |
| 03/03/2020 | 16.56 | - | - | - | - |
| 03/02/2020 | 16.63 | - | - | - | - |
| 02/28/2020 | 16.38 | - | - | - | - |
| 02/27/2020 | 16.45 | - | - | - | - |
| 02/26/2020 | 16.87 | - | - | - | - |
| 02/25/2020 | 16.95 | - | - | - | - |
| 02/24/2020 | 17.34 | - | - | - | - |
| 02/21/2020 | 17.85 | - | - | - | - |
| 02/20/2020 | 18.02 | - | - | - | - |
| 02/19/2020 | 18.13 | - | - | - | - |
| 02/18/2020 | 18.06 | - | - | - | - |
| 02/14/2020 | 18.31 | - | - | - | - |
| 02/13/2020 | 18.29 | - | - | - | - |
| 02/12/2020 | 18.22 | - | - | - | - |
| 02/11/2020 | 18.19 | - | - | - | - |
| 02/10/2020 | 18.06 | - | - | - | - |
| 02/07/2020 | 18.02 | - | - | - | - |
| 02/06/2020 | 18.18 | - | - | - | - |
| 02/05/2020 | 18.11 | - | - | - | - |
| 02/04/2020 | 17.98 | - | - | - | - |
| 02/03/2020 | 17.75 | - | - | - | - |
| 01/31/2020 | 17.58 | - | - | - | - |
| 01/30/2020 | 17.74 | - | - | - | - |
| 01/29/2020 | 17.86 | - | - | - | - |
| 01/28/2020 | 17.85 | - | - | - | - |
| 01/27/2020 | 17.76 | - | - | - | - |
| 01/24/2020 | 17.99 | 0.01 | - | - | 0.01 |
| 01/23/2020 | 18.07 | - | - | - | - |
| 01/22/2020 | 18.21 | - | - | - | - |
| 01/21/2020 | 18.02 | - | - | - | - |
| 01/20/2020 | 18.11 | - | - | - | - |
| 01/17/2020 | 18.14 | - | - | - | - |
| 01/16/2020 | 18.12 | - | - | - | - |
| 01/15/2020 | 18.03 | - | - | - | - |
| 01/14/2020 | 18.01 | - | - | - | - |
| 01/13/2020 | 17.99 | - | - | - | - |
| 01/10/2020 | 17.86 | - | - | - | - |
| 01/09/2020 | 17.88 | - | - | - | - |
| 01/08/2020 | 17.70 | - | - | - | - |
| 01/07/2020 | 17.69 | - | - | - | - |
| 01/06/2020 | 17.58 | - | - | - | - |
| 01/03/2020 | 17.65 | - | - | - | - |
| 01/02/2020 | 17.71 | - | - | - | - |
| 12/31/2019 | 17.60 | - | - | - | - |
| 12/30/2019 | 17.67 | - | - | - | - |
| 12/27/2019 | 17.75 | - | - | - | - |
| 12/24/2019 | 17.79 | - | - | - | - |
| 12/23/2019 | 17.73 | - | - | - | - |
| 12/20/2019 | 17.68 | 0.24 | - | - | 0.24 |
| 12/19/2019 | 17.84 | - | - | - | - |
| 12/18/2019 | 17.81 | - | - | - | - |
| 12/17/2019 | 17.90 | - | - | - | - |
| 12/16/2019 | 17.91 | - | - | - | - |
| 12/13/2019 | 17.77 | - | - | - | - |
| 12/12/2019 | 17.69 | - | - | - | - |
| 12/11/2019 | 17.63 | - | - | - | - |
| 12/10/2019 | 17.66 | - | - | - | - |
| 12/09/2019 | 17.67 | - | - | - | - |
| 12/06/2019 | 17.75 | - | - | - | - |
| 12/05/2019 | 17.58 | - | - | - | - |
| 12/04/2019 | 17.56 | - | - | - | - |
| 12/03/2019 | 17.59 | - | - | - | - |
| 12/02/2019 | 17.67 | - | - | - | - |
| 11/29/2019 | 17.70 | - | - | - | - |
| 11/28/2019 | 17.76 | - | - | - | - |
| 11/27/2019 | 17.74 | - | - | - | - |
| 11/26/2019 | 17.61 | - | - | - | - |
| 11/25/2019 | 17.58 | - | - | - | - |
| 11/22/2019 | 17.45 | - | - | - | - |
| 11/21/2019 | 17.39 | - | - | - | - |
| 11/20/2019 | 17.48 | - | - | - | - |
| 11/19/2019 | 17.42 | - | - | - | - |
| 11/18/2019 | 17.38 | - | - | - | - |
| 11/15/2019 | 17.34 | - | - | - | - |
| 11/14/2019 | 17.29 | - | - | - | - |
| 11/13/2019 | 17.23 | - | - | - | - |
| 11/12/2019 | 17.22 | - | - | - | - |
| 11/11/2019 | 17.20 | - | - | - | - |
| 11/08/2019 | 17.16 | - | - | - | - |
| 11/07/2019 | 17.11 | - | - | - | - |
| 11/06/2019 | 16.99 | - | - | - | - |
| 11/05/2019 | 16.98 | - | - | - | - |
| 11/04/2019 | 16.99 | - | - | - | - |
| 11/01/2019 | 16.98 | - | - | - | - |
| 10/31/2019 | 16.79 | - | - | - | - |
| 10/30/2019 | 16.71 | - | - | - | - |
| 10/29/2019 | 16.61 | - | - | - | - |
| 10/28/2019 | 16.56 | - | - | - | - |
| 10/25/2019 | 16.53 | - | - | - | - |
| 10/24/2019 | 16.45 | - | - | - | - |
| 10/23/2019 | 16.42 | - | - | - | - |
| 10/22/2019 | 16.44 | - | - | - | - |
| 10/21/2019 | 16.49 | - | - | - | - |
| 10/18/2019 | 16.47 | - | - | - | - |
| 10/17/2019 | 16.55 | - | - | - | - |
| 10/16/2019 | 16.55 | - | - | - | - |
| 10/15/2019 | 16.59 | - | - | - | - |
| 10/11/2019 | 16.38 | - | - | - | - |
| 10/10/2019 | 16.26 | - | - | - | - |
| 10/09/2019 | 16.22 | - | - | - | - |
| 10/08/2019 | 16.12 | - | - | - | - |
| 10/07/2019 | 16.27 | - | - | - | - |
| 10/04/2019 | 16.33 | - | - | - | - |
| 10/03/2019 | 16.21 | - | - | - | - |
| 10/02/2019 | 16.09 | - | - | - | - |
| 10/01/2019 | 16.24 | - | - | - | - |
| 09/30/2019 | 16.39 | - | - | - | - |
| 09/27/2019 | 16.38 | - | - | - | - |
| 09/26/2019 | 16.44 | - | - | - | - |
| 09/25/2019 | 16.46 | - | - | - | - |
| 09/24/2019 | 16.53 | - | - | - | - |
| 09/23/2019 | 16.59 | - | - | - | - |
| 09/20/2019 | 16.65 | - | - | - | - |
| 09/19/2019 | 16.66 | - | - | - | - |
| 09/18/2019 | 16.60 | - | - | - | - |
| 09/17/2019 | 16.61 | - | - | - | - |
| 09/16/2019 | 16.52 | - | - | - | - |
| 09/13/2019 | 16.60 | - | - | - | - |
| 09/12/2019 | 16.45 | - | - | - | - |
| 09/11/2019 | 16.42 | - | - | - | - |
| 09/10/2019 | 16.28 | - | - | - | - |
| 09/09/2019 | 16.40 | - | - | - | - |
| 09/06/2019 | 16.40 | - | - | - | - |
| 09/05/2019 | 16.38 | - | - | - | - |
| 09/04/2019 | 16.16 | - | - | - | - |
| 09/03/2019 | 16.10 | - | - | - | - |
| 08/30/2019 | 16.20 | - | - | - | - |
| 08/29/2019 | 16.08 | - | - | - | - |
| 08/28/2019 | 16.03 | - | - | - | - |
| 08/27/2019 | 15.96 | - | - | - | - |
| 08/26/2019 | 15.91 | - | - | - | - |
| 08/23/2019 | 15.92 | - | - | - | - |
| 08/22/2019 | 16.10 | - | - | - | - |
| 08/21/2019 | 16.19 | - | - | - | - |
| 08/20/2019 | 16.06 | - | - | - | - |
| 08/19/2019 | 16.02 | - | - | - | - |
| 08/16/2019 | 15.87 | - | - | - | - |
| 08/15/2019 | 15.76 | - | - | - | - |
| 08/14/2019 | 15.78 | - | - | - | - |
| 08/13/2019 | 16.12 | - | - | - | - |
| 08/12/2019 | 16.06 | - | - | - | - |
| 08/09/2019 | 16.21 | - | - | - | - |
| 08/08/2019 | 16.32 | - | - | - | - |
| 08/07/2019 | 16.14 | - | - | - | - |
| 08/06/2019 | 16.10 | - | - | - | - |
| 08/02/2019 | 16.49 | - | - | - | - |
| 08/01/2019 | 16.60 | - | - | - | - |
| 07/31/2019 | 16.65 | - | - | - | - |
| 07/30/2019 | 16.78 | - | - | - | - |
| 07/29/2019 | 16.86 | - | - | - | - |
| 07/26/2019 | 16.90 | - | - | - | - |
| 07/25/2019 | 16.89 | - | - | - | - |
| 07/24/2019 | 16.93 | - | - | - | - |
| 07/23/2019 | 16.76 | - | - | - | - |
| 07/22/2019 | 16.68 | - | - | - | - |
| 07/19/2019 | 16.63 | - | - | - | - |
| 07/18/2019 | 16.66 | - | - | - | - |
| 07/17/2019 | 16.61 | - | - | - | - |
| 07/16/2019 | 16.71 | - | - | - | - |
| 07/15/2019 | 16.72 | - | - | - | - |
| 07/12/2019 | 16.69 | - | - | - | - |
| 07/11/2019 | 16.66 | - | - | - | - |
| 07/10/2019 | 16.67 | - | - | - | - |
| 07/09/2019 | 16.64 | - | - | - | - |
| 07/08/2019 | 16.65 | - | - | - | - |
| 07/05/2019 | 16.78 | - | - | - | - |
| 07/04/2019 | 16.86 | - | - | - | - |
| 07/03/2019 | 16.90 | - | - | - | - |
| 07/02/2019 | 16.89 | - | - | - | - |
| 06/28/2019 | 16.70 | - | - | - | - |
| 06/27/2019 | 16.61 | - | - | - | - |
| 06/26/2019 | 16.54 | - | - | - | - |
| 06/25/2019 | 16.61 | - | - | - | - |
| 06/24/2019 | 16.76 | - | - | - | - |
| 06/21/2019 | 16.81 | - | - | - | - |
| 06/20/2019 | 16.92 | - | - | - | - |
| 06/19/2019 | 16.88 | - | - | - | - |
| 06/18/2019 | 16.85 | - | - | - | - |
| 06/17/2019 | 16.78 | - | - | - | - |
| 06/14/2019 | 16.80 | - | - | - | - |
| 06/13/2019 | 16.81 | - | - | - | - |
| 06/12/2019 | 16.83 | - | - | - | - |
| 06/11/2019 | 16.81 | - | - | - | - |
| 06/10/2019 | 16.72 | - | - | - | - |
| 06/07/2019 | 16.69 | - | - | - | - |
| 06/06/2019 | 16.64 | - | - | - | - |
| 06/05/2019 | 16.63 | - | - | - | - |
| 06/04/2019 | 16.57 | - | - | - | - |
| 06/03/2019 | 16.50 | - | - | - | - |
| 05/31/2019 | 16.57 | - | - | - | - |
| 05/30/2019 | 16.60 | - | - | - | - |
| 05/29/2019 | 16.63 | - | - | - | - |
| 05/28/2019 | 16.74 | - | - | - | - |
| 05/27/2019 | 16.67 | - | - | - | - |
| 05/24/2019 | 16.64 | - | - | - | - |
| 05/23/2019 | 16.63 | - | - | - | - |
| 05/22/2019 | 16.71 | - | - | - | - |
| 05/21/2019 | 16.67 | - | - | - | - |
| 05/17/2019 | 16.81 | - | - | - | - |
| 05/16/2019 | 16.85 | - | - | - | - |
| 05/15/2019 | 16.72 | - | - | - | - |
| 05/14/2019 | 16.65 | - | - | - | - |
| 05/13/2019 | 16.50 | - | - | - | - |
| 05/10/2019 | 16.82 | - | - | - | - |
| 05/09/2019 | 16.73 | - | - | - | - |
| 05/08/2019 | 16.87 | - | - | - | - |
| 05/07/2019 | 16.88 | - | - | - | - |
| 05/06/2019 | 17.06 | - | - | - | - |
| 05/03/2019 | 17.15 | - | - | - | - |
| 05/02/2019 | 16.98 | - | - | - | - |
| 05/01/2019 | 17.00 | - | - | - | - |
| 04/30/2019 | 17.05 | - | - | - | - |
| 04/29/2019 | 17.10 | - | - | - | - |
| 04/26/2019 | 17.08 | - | - | - | - |
| 04/25/2019 | 17.05 | - | - | - | - |
| 04/24/2019 | 17.09 | - | - | - | - |
| 04/23/2019 | 17.08 | - | - | - | - |
| 04/22/2019 | 16.88 | - | - | - | - |
| 04/18/2019 | 16.89 | - | - | - | - |
| 04/17/2019 | 16.92 | - | - | - | - |
| 04/16/2019 | 16.95 | - | - | - | - |
| 04/15/2019 | 16.94 | - | - | - | - |
| 04/12/2019 | 16.86 | - | - | - | - |
| 04/11/2019 | 16.80 | - | - | - | - |
| 04/10/2019 | 16.78 | - | - | - | - |
| 04/09/2019 | 16.70 | - | - | - | - |
| 04/08/2019 | 16.74 | - | - | - | - |
| 04/05/2019 | 16.80 | - | - | - | - |
| 04/04/2019 | 16.74 | - | - | - | - |
| 04/03/2019 | 16.73 | - | - | - | - |
| 04/02/2019 | 16.60 | - | - | - | - |
| 04/01/2019 | 16.59 | - | - | - | - |
| 03/29/2019 | 16.43 | - | - | - | - |
| 03/28/2019 | 16.39 | - | - | - | - |
| 03/27/2019 | 16.36 | - | - | - | - |
| 03/26/2019 | 16.32 | - | - | - | - |
| 03/25/2019 | 16.17 | - | - | - | - |
| 03/22/2019 | 16.28 | - | - | - | - |
| 03/21/2019 | 16.55 | - | - | - | - |
| 03/20/2019 | 16.39 | - | - | - | - |
| 03/19/2019 | 16.46 | - | - | - | - |
| 03/18/2019 | 16.47 | - | - | - | - |
| 03/15/2019 | 16.39 | - | - | - | - |
| 03/14/2019 | 16.26 | - | - | - | - |
| 03/13/2019 | 16.24 | - | - | - | - |
| 03/12/2019 | 16.26 | - | - | - | - |
| 03/11/2019 | 16.27 | - | - | - | - |
| 03/08/2019 | 16.11 | - | - | - | - |
| 03/07/2019 | 16.20 | - | - | - | - |
| 03/06/2019 | 16.39 | - | - | - | - |
| 03/05/2019 | 16.40 | - | - | - | - |
| 03/04/2019 | 16.38 | - | - | - | - |
| 03/01/2019 | 16.39 | - | - | - | - |
| 02/28/2019 | 16.14 | - | - | - | - |
| 02/27/2019 | 16.20 | - | - | - | - |
| 02/26/2019 | 16.30 | - | - | - | - |
| 02/25/2019 | 16.35 | - | - | - | - |
| 02/22/2019 | 16.23 | - | - | - | - |
| 02/21/2019 | 16.24 | - | - | - | - |
| 02/20/2019 | 16.16 | - | - | - | - |
| 02/19/2019 | 16.18 | - | - | - | - |
| 02/15/2019 | 16.07 | - | - | - | - |
| 02/14/2019 | 16.06 | - | - | - | - |
| 02/13/2019 | 15.96 | - | - | - | - |
| 02/12/2019 | 15.88 | - | - | - | - |
| 02/11/2019 | 15.70 | - | - | - | - |
| 02/08/2019 | 15.65 | - | - | - | - |
| 02/07/2019 | 15.76 | - | - | - | - |
| 02/06/2019 | 15.80 | - | - | - | - |
| 02/05/2019 | 15.78 | - | - | - | - |
| 02/04/2019 | 15.68 | - | - | - | - |
| 02/01/2019 | 15.53 | - | - | - | - |
| 01/31/2019 | 15.53 | - | - | - | - |
| 01/30/2019 | 15.44 | - | - | - | - |
| 01/29/2019 | 15.42 | - | - | - | - |
| 01/28/2019 | 15.42 | - | - | - | - |
| 01/25/2019 | 15.45 | - | - | - | - |
| 01/24/2019 | 15.43 | - | - | - | - |
| 01/23/2019 | 15.33 | - | - | - | - |
| 01/22/2019 | 15.38 | - | - | - | - |
| 01/21/2019 | 15.49 | - | - | - | - |
| 01/18/2019 | 15.48 | - | - | - | - |
| 01/17/2019 | 15.34 | - | - | - | - |
| 01/16/2019 | 15.26 | - | - | - | - |
| 01/15/2019 | 15.19 | - | - | - | - |
| 01/14/2019 | 15.10 | - | - | - | - |
| 01/11/2019 | 15.20 | - | - | - | - |
| 01/10/2019 | 15.19 | - | - | - | - |
| 01/09/2019 | 15.15 | - | - | - | - |
| 01/08/2019 | 14.89 | - | - | - | - |
| 01/07/2019 | 14.76 | - | - | - | - |
| 01/04/2019 | 14.68 | - | - | - | - |
| 01/03/2019 | 14.32 | - | - | - | - |
| 01/02/2019 | 14.62 | - | - | - | - |
| 12/31/2018 | 14.66 | - | - | - | - |
| 12/28/2018 | 14.50 | - | - | - | - |
| 12/27/2018 | 14.41 | - | - | - | - |
| 12/24/2018 | 13.99 | - | - | - | - |
| 12/21/2018 | 14.10 | 0.23 | 0.60 | - | 0.83 |
| 12/20/2018 | 15.18 | - | - | - | - |
| 12/19/2018 | 15.29 | - | - | - | - |
| 12/18/2018 | 15.40 | - | - | - | - |
| 12/17/2018 | 15.34 | - | - | - | - |
| 12/14/2018 | 15.56 | - | - | - | - |
| 12/13/2018 | 15.80 | - | - | - | - |
| 12/12/2018 | 15.89 | - | - | - | - |
| 12/11/2018 | 15.71 | - | - | - | - |
| 12/10/2018 | 15.64 | - | - | - | - |
| 12/07/2018 | 15.85 | - | - | - | - |
| 12/06/2018 | 16.10 | - | - | - | - |
| 12/05/2018 | 16.33 | - | - | - | - |
| 12/04/2018 | 16.25 | - | - | - | - |
| 12/03/2018 | 16.75 | - | - | - | - |
| 11/30/2018 | 16.61 | - | - | - | - |
| 11/29/2018 | 16.60 | - | - | - | - |
| 11/28/2018 | 16.52 | - | - | - | - |
| 11/27/2018 | 16.21 | - | - | - | - |
| 11/26/2018 | 16.20 | - | - | - | - |
| 11/23/2018 | 16.09 | - | - | - | - |
| 11/22/2018 | 16.13 | - | - | - | - |
| 11/21/2018 | 16.08 | - | - | - | - |
| 11/20/2018 | 16.04 | - | - | - | - |
| 11/19/2018 | 16.25 | - | - | - | - |
| 11/16/2018 | 16.47 | - | - | - | - |
| 11/15/2018 | 16.48 | - | - | - | - |
| 11/14/2018 | 16.50 | - | - | - | - |
| 11/13/2018 | 16.60 | - | - | - | - |
| 11/12/2018 | 16.56 | - | - | - | - |
| 11/09/2018 | 16.91 | - | - | - | - |
| 11/08/2018 | 17.10 | - | - | - | - |
| 11/07/2018 | 17.20 | - | - | - | - |
| 11/06/2018 | 16.99 | - | - | - | - |
| 11/05/2018 | 16.92 | - | - | - | - |
| 11/02/2018 | 16.98 | - | - | - | - |
| 11/01/2018 | 16.91 | - | - | - | - |
| 10/31/2018 | 16.67 | - | - | - | - |
| 10/30/2018 | 16.44 | - | - | - | - |
| 10/29/2018 | 16.24 | - | - | - | - |
| 10/26/2018 | 16.42 | - | - | - | - |
| 10/25/2018 | 16.58 | - | - | - | - |
| 10/24/2018 | 16.46 | - | - | - | - |
| 10/23/2018 | 17.01 | - | - | - | - |
| 10/22/2018 | 17.24 | - | - | - | - |
| 10/19/2018 | 17.34 | - | - | - | - |
| 10/18/2018 | 17.31 | - | - | - | - |
| 10/17/2018 | 17.47 | - | - | - | - |
| 10/16/2018 | 17.50 | - | - | - | - |
| 10/15/2018 | 17.21 | - | - | - | - |
| 10/12/2018 | 17.31 | - | - | - | - |
| 10/11/2018 | 17.07 | - | - | - | - |
| 10/10/2018 | 17.29 | - | - | - | - |
| 10/09/2018 | 17.70 | - | - | - | - |
| 10/05/2018 | 18.00 | - | - | - | - |
| 10/04/2018 | 18.17 | - | - | - | - |
| 10/03/2018 | 18.38 | - | - | - | - |
| 10/02/2018 | 18.36 | - | - | - | - |
| 10/01/2018 | 18.48 | - | - | - | - |
| 09/28/2018 | 18.61 | - | - | - | - |
| 09/27/2018 | 18.77 | - | - | - | - |
| 09/26/2018 | 18.77 | - | - | - | - |
| 09/25/2018 | 18.70 | - | - | - | - |
| 09/24/2018 | 18.61 | - | - | - | - |
| 09/21/2018 | 18.66 | - | - | - | - |
| 09/20/2018 | 18.66 | - | - | - | - |
| 09/19/2018 | 18.61 | - | - | - | - |
| 09/18/2018 | 18.65 | - | - | - | - |
| 09/17/2018 | 18.63 | - | - | - | - |
| 09/14/2018 | 18.66 | - | - | - | - |
| 09/13/2018 | 18.56 | - | - | - | - |
| 09/12/2018 | 18.52 | - | - | - | - |
| 09/11/2018 | 18.57 | - | - | - | - |
| 09/10/2018 | 18.59 | - | - | - | - |
| 09/07/2018 | 18.65 | - | - | - | - |
| 09/06/2018 | 18.66 | - | - | - | - |
| 09/05/2018 | 18.84 | - | - | - | - |
| 09/04/2018 | 18.95 | - | - | - | - |
| 08/31/2018 | 18.86 | - | - | - | - |
| 08/30/2018 | 18.82 | - | - | - | - |
| 08/29/2018 | 18.75 | - | - | - | - |
| 08/28/2018 | 18.73 | - | - | - | - |
| 08/27/2018 | 18.78 | - | - | - | - |
| 08/24/2018 | 18.65 | - | - | - | - |
| 08/23/2018 | 18.62 | - | - | - | - |
| 08/22/2018 | 18.48 | - | - | - | - |
| 08/21/2018 | 18.44 | - | - | - | - |
| 08/20/2018 | 18.35 | - | - | - | - |
| 08/17/2018 | 18.29 | - | - | - | - |
| 08/16/2018 | 18.32 | - | - | - | - |
| 08/15/2018 | 18.29 | - | - | - | - |
| 08/14/2018 | 18.40 | - | - | - | - |
| 08/13/2018 | 18.43 | - | - | - | - |
| 08/10/2018 | 18.52 | - | - | - | - |
| 08/09/2018 | 18.58 | - | - | - | - |
| 08/08/2018 | 18.44 | - | - | - | - |
| 08/07/2018 | 18.47 | - | - | - | - |
| 08/03/2018 | 18.42 | - | - | - | - |
| 08/02/2018 | 18.46 | - | - | - | - |
| 08/01/2018 | 18.50 | - | - | - | - |
| 07/31/2018 | 18.49 | - | - | - | - |
| 07/30/2018 | 18.49 | - | - | - | - |
| 07/27/2018 | 18.69 | - | - | - | - |
| 07/26/2018 | 18.72 | - | - | - | - |
| 07/25/2018 | 18.67 | - | - | - | - |
| 07/24/2018 | 18.71 | - | - | - | - |
| 07/23/2018 | 18.69 | - | - | - | - |
| 07/20/2018 | 18.76 | - | - | - | - |
| 07/19/2018 | 18.83 | - | - | - | - |
| 07/18/2018 | 18.76 | - | - | - | - |
| 07/17/2018 | 18.75 | - | - | - | - |
| 07/16/2018 | 18.67 | - | - | - | - |
| 07/13/2018 | 18.76 | - | - | - | - |
| 07/12/2018 | 18.69 | - | - | - | - |
| 07/11/2018 | 18.59 | - | - | - | - |
| 07/10/2018 | 18.64 | - | - | - | - |
| 07/09/2018 | 18.62 | - | - | - | - |
| 07/06/2018 | 18.42 | - | - | - | - |
| 07/05/2018 | 18.31 | - | - | - | - |
| 07/04/2018 | 18.33 | - | - | - | - |
| 07/03/2018 | 18.31 | - | - | - | - |
| 06/29/2018 | 18.37 | - | - | - | - |
| 06/28/2018 | 18.34 | - | - | - | - |
| 06/27/2018 | 18.54 | - | - | - | - |
| 06/26/2018 | 18.58 | - | - | - | - |
| 06/25/2018 | 18.62 | - | - | - | - |
| 06/22/2018 | 18.84 | - | - | - | - |
| 06/21/2018 | 18.72 | - | - | - | - |
| 06/20/2018 | 18.80 | - | - | - | - |
| 06/19/2018 | 18.68 | - | - | - | - |
| 06/18/2018 | 18.72 | - | - | - | - |
| 06/15/2018 | 18.72 | - | - | - | - |
| 06/14/2018 | 18.69 | - | - | - | - |
| 06/13/2018 | 18.57 | - | - | - | - |
| 06/12/2018 | 18.63 | - | - | - | - |
| 06/11/2018 | 18.51 | - | - | - | - |
| 06/08/2018 | 18.40 | - | - | - | - |
| 06/07/2018 | 18.44 | - | - | - | - |
| 06/06/2018 | 18.41 | - | - | - | - |
| 06/05/2018 | 18.33 | - | - | - | - |
| 06/04/2018 | 18.27 | - | - | - | - |
| 06/01/2018 | 18.17 | - | - | - | - |
| 05/31/2018 | 18.11 | - | - | - | - |
| 05/30/2018 | 18.05 | - | - | - | - |
| 05/29/2018 | 18.02 | - | - | - | - |
| 05/28/2018 | 18.10 | - | - | - | - |
| 05/25/2018 | 18.13 | - | - | - | - |
| 05/24/2018 | 18.03 | - | - | - | - |
| 05/23/2018 | 17.99 | - | - | - | - |
| 05/22/2018 | 18.06 | - | - | - | - |
| 05/18/2018 | 18.13 | - | - | - | - |
| 05/17/2018 | 18.08 | - | - | - | - |
| 05/16/2018 | 18.06 | - | - | - | - |
| 05/15/2018 | 18.03 | - | - | - | - |
| 05/14/2018 | 18.02 | - | - | - | - |
| 05/11/2018 | 17.97 | - | - | - | - |
| 05/10/2018 | 17.95 | - | - | - | - |
| 05/09/2018 | 17.95 | - | - | - | - |
| 05/08/2018 | 17.99 | - | - | - | - |
| 05/07/2018 | 17.96 | - | - | - | - |
| 05/04/2018 | 17.89 | - | - | - | - |
| 05/03/2018 | 17.80 | - | - | - | - |
| 05/02/2018 | 17.81 | - | - | - | - |
| 05/01/2018 | 17.78 | - | - | - | - |
| 04/30/2018 | 17.79 | - | - | - | - |
| 04/27/2018 | 17.84 | - | - | - | - |
| 04/26/2018 | 17.91 | - | - | - | - |
| 04/25/2018 | 17.82 | - | - | - | - |
| 04/24/2018 | 17.93 | - | - | - | - |
| 04/23/2018 | 18.04 | - | - | - | - |
| 04/20/2018 | 18.01 | - | - | - | - |
| 04/19/2018 | 18.00 | - | - | - | - |
| 04/18/2018 | 18.06 | - | - | - | - |
| 04/17/2018 | 17.85 | - | - | - | - |
| 04/16/2018 | 17.82 | - | - | - | - |
| 04/13/2018 | 17.76 | - | - | - | - |
| 04/12/2018 | 17.76 | - | - | - | - |
| 04/11/2018 | 17.70 | - | - | - | - |
| 04/10/2018 | 17.75 | - | - | - | - |
| 04/09/2018 | 17.71 | - | - | - | - |
| 04/06/2018 | 17.69 | - | - | - | - |
| 04/05/2018 | 17.79 | - | - | - | - |
| 04/04/2018 | 17.70 | - | - | - | - |
| 04/03/2018 | 17.75 | - | - | - | - |
| 04/02/2018 | 17.72 | - | - | - | - |
| 03/29/2018 | 17.92 | - | - | - | - |
| 03/28/2018 | 17.72 | - | - | - | - |
| 03/27/2018 | 17.72 | - | - | - | - |
| 03/26/2018 | 17.83 | - | - | - | - |
| 03/23/2018 | 17.62 | - | - | - | - |
| 03/22/2018 | 17.87 | - | - | - | - |
| 03/21/2018 | 18.17 | - | - | - | - |
| 03/20/2018 | 18.27 | - | - | - | - |
| 03/19/2018 | 18.22 | - | - | - | - |
| 03/16/2018 | 18.38 | - | - | - | - |
| 03/15/2018 | 18.36 | - | - | - | - |
| 03/14/2018 | 18.21 | - | - | - | - |
| 03/13/2018 | 18.23 | - | - | - | - |
| 03/12/2018 | 18.14 | - | - | - | - |
| 03/09/2018 | 18.13 | - | - | - | - |
| 03/08/2018 | 18.04 | - | - | - | - |
| 03/07/2018 | 17.94 | - | - | - | - |
| 03/06/2018 | 17.88 | - | - | - | - |
| 03/05/2018 | 17.85 | - | - | - | - |
| 03/02/2018 | 17.72 | - | - | - | - |
| 03/01/2018 | 17.52 | - | - | - | - |
| 02/28/2018 | 17.68 | - | - | - | - |
| 02/27/2018 | 17.71 | - | - | - | - |
| 02/26/2018 | 17.86 | - | - | - | - |
| 02/23/2018 | 17.76 | - | - | - | - |
| 02/22/2018 | 17.68 | - | - | - | - |
| 02/21/2018 | 17.57 | - | - | - | - |
| 02/20/2018 | 17.58 | - | - | - | - |
| 02/16/2018 | 17.58 | - | - | - | - |
| 02/15/2018 | 17.52 | - | - | - | - |
| 02/14/2018 | 17.39 | - | - | - | - |
| 02/13/2018 | 17.16 | - | - | - | - |
| 02/12/2018 | 17.18 | - | - | - | - |
| 02/09/2018 | 16.88 | - | - | - | - |
| 02/08/2018 | 16.88 | - | - | - | - |
| 02/07/2018 | 17.14 | - | - | - | - |
| 02/06/2018 | 17.07 | - | - | - | - |
| 02/05/2018 | 17.06 | - | - | - | - |
| 02/02/2018 | 17.41 | - | - | - | - |
| 02/01/2018 | 17.57 | - | - | - | - |
| 01/31/2018 | 17.51 | - | - | - | - |
| 01/30/2018 | 17.53 | - | - | - | - |
| 01/29/2018 | 17.67 | - | - | - | - |
| 01/26/2018 | 17.79 | - | - | - | - |
| 01/25/2018 | 17.72 | - | - | - | - |
| 01/24/2018 | 17.78 | - | - | - | - |
| 01/23/2018 | 17.82 | - | - | - | - |
| 01/22/2018 | 17.75 | - | - | - | - |
| 01/19/2018 | 17.75 | - | - | - | - |
| 01/18/2018 | 17.54 | - | - | - | - |
| 01/17/2018 | 17.60 | - | - | - | - |
| 01/16/2018 | 17.50 | - | - | - | - |
| 01/15/2018 | 17.57 | - | - | - | - |
| 01/12/2018 | 17.55 | - | - | - | - |
| 01/11/2018 | 17.55 | - | - | - | - |
| 01/10/2018 | 17.49 | - | - | - | - |
| 01/09/2018 | 17.45 | - | - | - | - |
| 01/08/2018 | 17.40 | - | - | - | - |
| 01/05/2018 | 17.39 | - | - | - | - |
| 01/04/2018 | 17.40 | - | - | - | - |
| 01/03/2018 | 17.35 | - | - | - | - |
| 01/02/2018 | 17.31 | - | - | - | - |
| 12/29/2017 | 17.27 | - | - | - | - |
| 12/28/2017 | 17.26 | - | - | - | - |
| 12/27/2017 | 17.26 | - | - | - | - |
| 12/22/2017 | 17.22 | 0.17 | 0.48 | - | 0.65 |
| 12/21/2017 | 17.86 | - | - | - | - |
| 12/20/2017 | 17.89 | - | - | - | - |
| 12/19/2017 | 17.88 | - | - | - | - |
| 12/18/2017 | 17.82 | - | - | - | - |
| 12/15/2017 | 17.70 | - | - | - | - |
| 12/14/2017 | 17.56 | - | - | - | - |
| 12/13/2017 | 17.66 | - | - | - | - |
| 12/12/2017 | 17.64 | - | - | - | - |
| 12/11/2017 | 17.63 | - | - | - | - |
| 12/08/2017 | 17.61 | - | - | - | - |
| 12/07/2017 | 17.54 | - | - | - | - |
| 12/06/2017 | 17.38 | - | - | - | - |
| 12/05/2017 | 17.45 | - | - | - | - |
| 12/04/2017 | 17.52 | - | - | - | - |
| 12/01/2017 | 17.61 | - | - | - | - |
| 11/30/2017 | 17.78 | - | - | - | - |
| 11/29/2017 | 17.72 | - | - | - | - |
| 11/28/2017 | 17.71 | - | - | - | - |
| 11/27/2017 | 17.61 | - | - | - | - |
| 11/24/2017 | 17.60 | - | - | - | - |
| 11/23/2017 | 17.55 | - | - | - | - |
| 11/22/2017 | 17.54 | - | - | - | - |
| 11/21/2017 | 17.53 | - | - | - | - |
| 11/20/2017 | 17.43 | - | - | - | - |
| 11/17/2017 | 17.35 | - | - | - | - |
| 11/16/2017 | 17.24 | - | - | - | - |
| 11/15/2017 | 17.09 | - | - | - | - |
| 11/14/2017 | 17.19 | - | - | - | - |
| 11/13/2017 | 17.22 | - | - | - | - |
| 11/10/2017 | 17.22 | - | - | - | - |
| 11/09/2017 | 17.22 | - | - | - | - |
| 11/08/2017 | 17.35 | - | - | - | - |
| 11/07/2017 | 17.44 | - | - | - | - |
| 11/06/2017 | 17.47 | - | - | - | - |
| 11/03/2017 | 17.42 | - | - | - | - |
| 11/02/2017 | 17.36 | - | - | - | - |
| 11/01/2017 | 17.49 | - | - | - | - |
| 10/31/2017 | 17.48 | - | - | - | - |
| 10/30/2017 | 17.34 | - | - | - | - |
| 10/27/2017 | 17.31 | - | - | - | - |
| 10/26/2017 | 17.22 | - | - | - | - |
| 10/25/2017 | 17.17 | - | - | - | - |
| 10/24/2017 | 17.11 | - | - | - | - |
| 10/23/2017 | 17.10 | - | - | - | - |
| 10/20/2017 | 17.10 | - | - | - | - |
| 10/19/2017 | 16.97 | - | - | - | - |
| 10/18/2017 | 17.07 | - | - | - | - |
| 10/17/2017 | 17.11 | - | - | - | - |
| 10/16/2017 | 17.19 | - | - | - | - |
| 10/13/2017 | 17.19 | - | - | - | - |
| 10/12/2017 | 17.14 | - | - | - | - |
| 10/11/2017 | 17.12 | - | - | - | - |
| 10/10/2017 | 17.09 | - | - | - | - |
| 10/06/2017 | 17.05 | - | - | - | - |
| 10/05/2017 | 17.08 | - | - | - | - |
| 10/04/2017 | 17.02 | - | - | - | - |
| 10/03/2017 | 17.04 | - | - | - | - |
| 10/02/2017 | 17.02 | - | - | - | - |
| 09/29/2017 | 16.94 | - | - | - | - |
| 09/28/2017 | 16.89 | - | - | - | - |
| 09/27/2017 | 16.85 | - | - | - | - |
| 09/26/2017 | 16.78 | - | - | - | - |
| 09/25/2017 | 16.86 | - | - | - | - |
| 09/22/2017 | 16.85 | - | - | - | - |
| 09/21/2017 | 16.82 | - | - | - | - |
| 09/20/2017 | 16.83 | - | - | - | - |
| 09/19/2017 | 16.80 | - | - | - | - |
| 09/18/2017 | 16.79 | - | - | - | - |
| 09/15/2017 | 16.69 | - | - | - | - |
| 09/14/2017 | 16.72 | - | - | - | - |
| 09/13/2017 | 16.67 | - | - | - | - |
| 09/12/2017 | 16.68 | - | - | - | - |
| 09/11/2017 | 16.52 | - | - | - | - |
| 09/08/2017 | 16.50 | - | - | - | - |
| 09/07/2017 | 16.48 | - | - | - | - |
| 09/06/2017 | 16.47 | - | - | - | - |
| 09/05/2017 | 16.58 | - | - | - | - |
| 09/01/2017 | 16.66 | - | - | - | - |
| 08/31/2017 | 16.70 | - | - | - | - |
| 08/30/2017 | 16.69 | - | - | - | - |
| 08/29/2017 | 16.54 | - | - | - | - |
| 08/28/2017 | 16.50 | - | - | - | - |
| 08/25/2017 | 16.43 | - | - | - | - |
| 08/24/2017 | 16.41 | - | - | - | - |
| 08/23/2017 | 16.43 | - | - | - | - |
| 08/22/2017 | 16.46 | - | - | - | - |
| 08/21/2017 | 16.43 | - | - | - | - |
| 08/18/2017 | 16.46 | - | - | - | - |
| 08/17/2017 | 16.53 | - | - | - | - |
| 08/16/2017 | 16.59 | - | - | - | - |
| 08/15/2017 | 16.58 | - | - | - | - |
| 08/14/2017 | 16.58 | - | - | - | - |
| 08/11/2017 | 16.44 | - | - | - | - |
| 08/10/2017 | 16.48 | - | - | - | - |
| 08/09/2017 | 16.59 | - | - | - | - |
| 08/08/2017 | 16.66 | - | - | - | - |
| 08/04/2017 | 16.68 | - | - | - | - |
| 08/03/2017 | 16.60 | - | - | - | - |
| 08/02/2017 | 16.73 | - | - | - | - |
| 08/01/2017 | 16.70 | - | - | - | - |
| 07/31/2017 | 16.66 | - | - | - | - |
| 07/28/2017 | 16.64 | - | - | - | - |
| 07/27/2017 | 16.80 | - | - | - | - |
| 07/26/2017 | 16.72 | - | - | - | - |
| 07/25/2017 | 16.69 | - | - | - | - |
| 07/24/2017 | 16.64 | - | - | - | - |
| 07/21/2017 | 16.68 | - | - | - | - |
| 07/20/2017 | 16.72 | - | - | - | - |
| 07/19/2017 | 16.69 | - | - | - | - |
| 07/18/2017 | 16.62 | - | - | - | - |
| 07/17/2017 | 16.64 | - | - | - | - |
| 07/14/2017 | 16.64 | - | - | - | - |
| 07/13/2017 | 16.64 | - | - | - | - |
| 07/12/2017 | 16.59 | - | - | - | - |
| 07/11/2017 | 16.63 | - | - | - | - |
| 07/10/2017 | 16.55 | - | - | - | - |
| 07/07/2017 | 16.52 | - | - | - | - |
| 07/06/2017 | 16.55 | - | - | - | - |
| 07/05/2017 | 16.65 | - | - | - | - |
| 07/04/2017 | 16.62 | - | - | - | - |
| 06/30/2017 | 16.75 | - | - | - | - |
| 06/29/2017 | 16.74 | - | - | - | - |
| 06/28/2017 | 16.87 | - | - | - | - |
| 06/27/2017 | 16.91 | - | - | - | - |
| 06/26/2017 | 17.04 | - | - | - | - |
| 06/23/2017 | 17.04 | - | - | - | - |
| 06/22/2017 | 16.99 | - | - | - | - |
| 06/21/2017 | 16.95 | - | - | - | - |
| 06/20/2017 | 16.92 | - | - | - | - |
| 06/19/2017 | 16.94 | - | - | - | - |
| 06/16/2017 | 16.92 | - | - | - | - |
| 06/15/2017 | 16.93 | - | - | - | - |
| 06/14/2017 | 17.01 | - | - | - | - |
| 06/13/2017 | 17.06 | - | - | - | - |
| 06/12/2017 | 17.00 | - | - | - | - |
| 06/09/2017 | 17.20 | - | - | - | - |
| 06/08/2017 | 17.32 | - | - | - | - |
| 06/07/2017 | 17.30 | - | - | - | - |
| 06/06/2017 | 17.28 | - | - | - | - |
| 06/05/2017 | 17.31 | - | - | - | - |
| 06/02/2017 | 17.26 | - | - | - | - |
| 06/01/2017 | 17.23 | - | - | - | - |
| 05/31/2017 | 17.07 | - | - | - | - |
| 05/30/2017 | 17.01 | - | - | - | - |
| 05/29/2017 | 17.03 | - | - | - | - |
| 05/26/2017 | 17.00 | - | - | - | - |
| 05/25/2017 | 17.03 | - | - | - | - |
| 05/24/2017 | 16.97 | - | - | - | - |
| 05/23/2017 | 16.99 | - | - | - | - |
| 05/19/2017 | 16.91 | - | - | - | - |
| 05/18/2017 | 16.80 | - | - | - | - |
| 05/17/2017 | 16.85 | - | - | - | - |
| 05/16/2017 | 17.00 | - | - | - | - |
| 05/15/2017 | 17.02 | - | - | - | - |
| 05/12/2017 | 16.98 | - | - | - | - |
| 05/11/2017 | 16.96 | - | - | - | - |
| 05/10/2017 | 16.93 | - | - | - | - |
| 05/09/2017 | 16.84 | - | - | - | - |
| 05/08/2017 | 16.82 | - | - | - | - |
| 05/05/2017 | 16.78 | - | - | - | - |
| 05/04/2017 | 16.77 | - | - | - | - |
| 05/03/2017 | 16.81 | - | - | - | - |
| 05/02/2017 | 16.91 | - | - | - | - |
| 05/01/2017 | 16.79 | - | - | - | - |
| 04/28/2017 | 16.73 | - | - | - | - |
| 04/27/2017 | 16.71 | - | - | - | - |
| 04/26/2017 | 16.68 | - | - | - | - |
| 04/25/2017 | 16.66 | - | - | - | - |
| 04/24/2017 | 16.59 | - | - | - | - |
| 04/21/2017 | 16.44 | - | - | - | - |
| 04/20/2017 | 16.42 | - | - | - | - |
| 04/19/2017 | 16.37 | - | - | - | - |
| 04/18/2017 | 16.31 | - | - | - | - |
| 04/17/2017 | 16.22 | - | - | - | - |
| 04/13/2017 | 16.15 | - | - | - | - |
| 04/12/2017 | 16.17 | - | - | - | - |
| 04/11/2017 | 16.24 | - | - | - | - |
| 04/10/2017 | 16.21 | - | - | - | - |
| 04/07/2017 | 16.20 | - | - | - | - |
| 04/06/2017 | 16.21 | - | - | - | - |
| 04/05/2017 | 16.21 | - | - | - | - |
| 04/04/2017 | 16.21 | - | - | - | - |
| 04/03/2017 | 16.12 | - | - | - | - |
| 03/31/2017 | 16.08 | - | - | - | - |
| 03/30/2017 | 16.05 | - | - | - | - |
| 03/29/2017 | 16.08 | - | - | - | - |
| 03/28/2017 | 16.08 | - | - | - | - |
| 03/27/2017 | 15.99 | - | - | - | - |
| 03/24/2017 | 15.94 | - | - | - | - |
| 03/23/2017 | 15.87 | - | - | - | - |
| 03/22/2017 | 15.74 | - | - | - | - |
| 03/21/2017 | 15.76 | - | - | - | - |
| 03/20/2017 | 15.89 | - | - | - | - |
| 03/17/2017 | 15.89 | - | - | - | - |
| 03/16/2017 | 15.89 | - | - | - | - |
| 03/15/2017 | 15.80 | - | - | - | - |
| 03/14/2017 | 15.75 | - | - | - | - |
| 03/13/2017 | 15.79 | - | - | - | - |
| 03/10/2017 | 15.78 | - | - | - | - |
| 03/09/2017 | 15.72 | - | - | - | - |
| 03/08/2017 | 15.70 | - | - | - | - |
| 03/07/2017 | 15.71 | - | - | - | - |
| 03/06/2017 | 15.73 | - | - | - | - |
| 03/03/2017 | 15.73 | - | - | - | - |
| 03/02/2017 | 15.72 | - | - | - | - |
| 03/01/2017 | 15.77 | - | - | - | - |
| 02/28/2017 | 15.60 | - | - | - | - |
| 02/27/2017 | 15.54 | - | - | - | - |
| 02/24/2017 | 15.51 | - | - | - | - |
| 02/23/2017 | 15.62 | - | - | - | - |
| 02/22/2017 | 15.64 | - | - | - | - |
| 02/21/2017 | 15.69 | - | - | - | - |
| 02/17/2017 | 15.60 | - | - | - | - |
| 02/16/2017 | 15.58 | - | - | - | - |
| 02/15/2017 | 15.54 | - | - | - | - |
| 02/14/2017 | 15.48 | - | - | - | - |
| 02/13/2017 | 15.49 | - | - | - | - |
| 02/10/2017 | 15.48 | - | - | - | - |
| 02/09/2017 | 15.44 | - | - | - | - |
| 02/08/2017 | 15.42 | - | - | - | - |
| 02/07/2017 | 15.38 | - | - | - | - |
| 02/06/2017 | 15.33 | - | - | - | - |
| 02/03/2017 | 15.34 | - | - | - | - |
| 02/02/2017 | 15.26 | - | - | - | - |
| 02/01/2017 | 15.29 | - | - | - | - |
| 01/31/2017 | 15.17 | - | - | - | - |
| 01/30/2017 | 15.23 | - | - | - | - |
| 01/27/2017 | 15.35 | - | - | - | - |
| 01/26/2017 | 15.32 | - | - | - | - |
| 01/25/2017 | 15.33 | - | - | - | - |
| 01/24/2017 | 15.29 | - | - | - | - |
| 01/23/2017 | 15.29 | - | - | - | - |
| 01/20/2017 | 15.33 | - | - | - | - |
| 01/19/2017 | 15.28 | - | - | - | - |
| 01/18/2017 | 15.26 | - | - | - | - |
| 01/17/2017 | 15.17 | - | - | - | - |
| 01/16/2017 | 15.26 | - | - | - | - |
| 01/13/2017 | 15.28 | - | - | - | - |
| 01/12/2017 | 15.19 | - | - | - | - |
| 01/11/2017 | 15.24 | - | - | - | - |
| 01/10/2017 | 15.24 | - | - | - | - |
| 01/09/2017 | 15.20 | - | - | - | - |
| 01/06/2017 | 15.21 | - | - | - | - |
| 01/05/2017 | 15.27 | - | - | - | - |
| 01/04/2017 | 15.26 | - | - | - | - |
| 01/03/2017 | 15.23 | - | - | - | - |
| 12/30/2016 | 15.20 | - | - | - | - |
| 12/29/2016 | 15.29 | - | - | - | - |
| 12/28/2016 | 15.23 | - | - | - | - |
| 12/23/2016 | 15.14 | 0.16 | 0.29 | - | 0.45 |
| 12/22/2016 | 15.53 | - | - | - | - |
| 12/21/2016 | 15.52 | - | - | - | - |
| 12/20/2016 | 15.49 | - | - | - | - |
| 12/19/2016 | 15.47 | - | - | - | - |
| 12/16/2016 | 15.42 | - | - | - | - |
| 12/15/2016 | 15.42 | - | - | - | - |
| 12/14/2016 | 15.38 | - | - | - | - |
| 12/13/2016 | 15.44 | - | - | - | - |
| 12/12/2016 | 15.40 | - | - | - | - |
| 12/09/2016 | 15.50 | - | - | - | - |
| 12/08/2016 | 15.50 | - | - | - | - |
| 12/07/2016 | 15.49 | - | - | - | - |
| 12/06/2016 | 15.45 | - | - | - | - |
| 12/05/2016 | 15.41 | - | - | - | - |
| 12/02/2016 | 15.39 | - | - | - | - |
| 12/01/2016 | 15.48 | - | - | - | - |
| 11/30/2016 | 15.61 | - | - | - | - |
| 11/29/2016 | 15.59 | - | - | - | - |
| 11/28/2016 | 15.56 | - | - | - | - |
| 11/25/2016 | 15.69 | - | - | - | - |
| 11/24/2016 | 15.67 | - | - | - | - |
| 11/23/2016 | 15.67 | - | - | - | - |
| 11/22/2016 | 15.67 | - | - | - | - |
| 11/21/2016 | 15.54 | - | - | - | - |
| 11/18/2016 | 15.53 | - | - | - | - |
| 11/17/2016 | 15.52 | - | - | - | - |
| 11/16/2016 | 15.45 | - | - | - | - |
| 11/15/2016 | 15.46 | - | - | - | - |
| 11/14/2016 | 15.46 | - | - | - | - |
| 11/11/2016 | 15.49 | - | - | - | - |
| 11/10/2016 | 15.64 | - | - | - | - |
| 11/09/2016 | 15.62 | - | - | - | - |
| 11/08/2016 | 15.52 | - | - | - | - |
| 11/07/2016 | 15.60 | - | - | - | - |
| 11/04/2016 | 15.48 | - | - | - | - |
| 11/03/2016 | 15.51 | - | - | - | - |
| 11/02/2016 | 15.51 | - | - | - | - |
| 11/01/2016 | 15.66 | - | - | - | - |
| 10/31/2016 | 15.74 | - | - | - | - |
| 10/28/2016 | 15.69 | - | - | - | - |
| 10/27/2016 | 15.75 | - | - | - | - |
| 10/26/2016 | 15.82 | - | - | - | - |
| 10/25/2016 | 15.90 | - | - | - | - |
| 10/24/2016 | 15.98 | - | - | - | - |
| 10/21/2016 | 15.96 | - | - | - | - |
| 10/20/2016 | 15.94 | - | - | - | - |
| 10/19/2016 | 15.97 | - | - | - | - |
| 10/18/2016 | 15.85 | - | - | - | - |
| 10/17/2016 | 15.70 | - | - | - | - |
| 10/14/2016 | 15.76 | - | - | - | - |
| 10/13/2016 | 15.76 | - | - | - | - |
| 10/12/2016 | 15.78 | - | - | - | - |
| 10/11/2016 | 15.79 | - | - | - | - |
| 10/07/2016 | 15.99 | - | - | - | - |
| 10/06/2016 | 15.99 | - | - | - | - |
| 10/05/2016 | 16.00 | - | - | - | - |
| 10/04/2016 | 15.98 | - | - | - | - |
| 10/03/2016 | 16.01 | - | - | - | - |
| 09/30/2016 | 15.96 | - | - | - | - |
| 09/29/2016 | 15.90 | - | - | - | - |
| 09/28/2016 | 15.99 | - | - | - | - |
| 09/27/2016 | 15.90 | - | - | - | - |
| 09/26/2016 | 15.87 | - | - | - | - |
| 09/23/2016 | 15.89 | - | - | - | - |
| 09/22/2016 | 15.88 | - | - | - | - |
| 09/21/2016 | 15.79 | - | - | - | - |
| 09/20/2016 | 15.68 | - | - | - | - |
| 09/19/2016 | 15.66 | - | - | - | - |
| 09/16/2016 | 15.58 | - | - | - | - |
| 09/15/2016 | 15.64 | - | - | - | - |
| 09/14/2016 | 15.53 | - | - | - | - |
| 09/13/2016 | 15.46 | - | - | - | - |
| 09/12/2016 | 15.58 | - | - | - | - |
| 09/09/2016 | 15.48 | - | - | - | - |
| 09/08/2016 | 15.76 | - | - | - | - |
| 09/07/2016 | 15.79 | - | - | - | - |
| 09/06/2016 | 15.71 | - | - | - | - |
| 09/02/2016 | 15.65 | - | - | - | - |
| 09/01/2016 | 15.63 | - | - | - | - |
| 08/31/2016 | 15.57 | - | - | - | - |
| 08/30/2016 | 15.63 | - | - | - | - |
| 08/29/2016 | 15.61 | - | - | - | - |
| 08/26/2016 | 15.62 | - | - | - | - |
| 08/25/2016 | 15.67 | - | - | - | - |
| 08/24/2016 | 15.66 | - | - | - | - |
| 08/23/2016 | 15.72 | - | - | - | - |
| 08/22/2016 | 15.68 | - | - | - | - |
| 08/19/2016 | 15.61 | - | - | - | - |
| 08/18/2016 | 15.61 | - | - | - | - |
| 08/17/2016 | 15.62 | - | - | - | - |
| 08/16/2016 | 15.69 | - | - | - | - |
| 08/15/2016 | 15.75 | - | - | - | - |
| 08/12/2016 | 15.71 | - | - | - | - |
| 08/11/2016 | 15.67 | - | - | - | - |
| 08/10/2016 | 15.69 | - | - | - | - |
| 08/09/2016 | 15.73 | - | - | - | - |
| 08/08/2016 | 15.70 | - | - | - | - |
| 08/05/2016 | 15.67 | - | - | - | - |
| 08/04/2016 | 15.55 | - | - | - | - |
| 08/03/2016 | 15.55 | - | - | - | - |
| 08/02/2016 | 15.62 | - | - | - | - |
| 07/29/2016 | 15.67 | - | - | - | - |
| 07/28/2016 | 15.54 | - | - | - | - |
| 07/27/2016 | 15.60 | - | - | - | - |
| 07/26/2016 | 15.54 | - | - | - | - |
| 07/25/2016 | 15.48 | - | - | - | - |
| 07/22/2016 | 15.45 | - | - | - | - |
| 07/21/2016 | 15.42 | - | - | - | - |
| 07/20/2016 | 15.43 | - | - | - | - |
| 07/19/2016 | 15.30 | - | - | - | - |
| 07/18/2016 | 15.25 | - | - | - | - |
| 07/15/2016 | 15.20 | - | - | - | - |
| 07/14/2016 | 15.25 | - | - | - | - |
| 07/13/2016 | 15.21 | - | - | - | - |
| 07/12/2016 | 15.28 | - | - | - | - |
| 07/11/2016 | 15.18 | - | - | - | - |
| 07/08/2016 | 15.01 | - | - | - | - |
| 07/07/2016 | 14.80 | - | - | - | - |
| 07/06/2016 | 14.74 | - | - | - | - |
| 07/05/2016 | 14.83 | - | - | - | - |
| 07/04/2016 | 14.98 | - | - | - | - |
| 06/30/2016 | 14.97 | - | - | - | - |
| 06/29/2016 | 14.87 | - | - | - | - |
| 06/28/2016 | 14.62 | - | - | - | - |
| 06/27/2016 | 14.34 | - | - | - | - |
| 06/24/2016 | 14.67 | - | - | - | - |
| 06/23/2016 | 15.19 | - | - | - | - |
| 06/22/2016 | 15.05 | - | - | - | - |
| 06/21/2016 | 15.02 | - | - | - | - |
| 06/20/2016 | 15.00 | - | - | - | - |
| 06/17/2016 | 14.78 | - | - | - | - |
| 06/16/2016 | 14.76 | - | - | - | - |
| 06/15/2016 | 14.84 | - | - | - | - |
| 06/14/2016 | 14.76 | - | - | - | - |
| 06/13/2016 | 14.91 | - | - | - | - |
| 06/10/2016 | 15.03 | - | - | - | - |
| 06/09/2016 | 15.25 | - | - | - | - |
| 06/08/2016 | 15.30 | - | - | - | - |
| 06/07/2016 | 15.32 | - | - | - | - |
| 06/06/2016 | 15.26 | - | - | - | - |
| 06/03/2016 | 15.29 | - | - | - | - |
| 06/02/2016 | 15.28 | - | - | - | - |
| 06/01/2016 | 15.23 | - | - | - | - |
| 05/31/2016 | 15.26 | - | - | - | - |
| 05/30/2016 | 15.17 | - | - | - | - |
| 05/27/2016 | 15.13 | - | - | - | - |
| 05/26/2016 | 15.03 | - | - | - | - |
| 05/25/2016 | 15.09 | - | - | - | - |
| 05/24/2016 | 15.09 | - | - | - | - |
| 05/20/2016 | 14.94 | - | - | - | - |
| 05/19/2016 | 14.79 | - | - | - | - |
| 05/18/2016 | 14.76 | - | - | - | - |
| 05/17/2016 | 14.75 | - | - | - | - |
| 05/16/2016 | 14.79 | - | - | - | - |
| 05/13/2016 | 14.74 | - | - | - | - |
| 05/12/2016 | 14.70 | - | - | - | - |
| 05/11/2016 | 14.79 | - | - | - | - |
| 05/10/2016 | 14.76 | - | - | - | - |
| 05/09/2016 | 14.65 | - | - | - | - |
| 05/06/2016 | 14.66 | - | - | - | - |
| 05/05/2016 | 14.58 | - | - | - | - |
| 05/04/2016 | 14.58 | - | - | - | - |
| 05/03/2016 | 14.54 | - | - | - | - |
| 05/02/2016 | 14.59 | - | - | - | - |
| 04/29/2016 | 14.59 | - | - | - | - |
| 04/28/2016 | 14.63 | - | - | - | - |
| 04/27/2016 | 14.66 | - | - | - | - |
| 04/26/2016 | 14.62 | - | - | - | - |
| 04/25/2016 | 14.63 | - | - | - | - |
| 04/22/2016 | 14.68 | - | - | - | - |
| 04/21/2016 | 14.73 | - | - | - | - |
| 04/20/2016 | 14.77 | - | - | - | - |
| 04/19/2016 | 14.79 | - | - | - | - |
| 04/18/2016 | 14.80 | - | - | - | - |
| 04/15/2016 | 14.76 | - | - | - | - |
| 04/14/2016 | 14.78 | - | - | - | - |
| 04/13/2016 | 14.81 | - | - | - | - |
| 04/12/2016 | 14.61 | - | - | - | - |
| 04/11/2016 | 14.63 | - | - | - | - |
| 04/08/2016 | 14.68 | - | - | - | - |
| 04/07/2016 | 14.65 | - | - | - | - |
| 04/06/2016 | 14.74 | - | - | - | - |
| 04/05/2016 | 14.65 | - | - | - | - |
| 04/04/2016 | 14.71 | - | - | - | - |
| 04/01/2016 | 14.73 | - | - | - | - |
| 03/31/2016 | 14.81 | - | - | - | - |
| 03/30/2016 | 14.78 | - | - | - | - |
| 03/29/2016 | 14.74 | - | - | - | - |
| 03/28/2016 | 14.63 | - | - | - | - |
| 03/24/2016 | 14.67 | - | - | - | - |
| 03/23/2016 | 14.65 | - | - | - | - |
| 03/22/2016 | 14.64 | - | - | - | - |
| 03/21/2016 | 14.68 | - | - | - | - |
| 03/18/2016 | 14.65 | - | - | - | - |
| 03/17/2016 | 14.64 | - | - | - | - |
| 03/16/2016 | 14.63 | - | - | - | - |
| 03/15/2016 | 14.63 | - | - | - | - |
| 03/14/2016 | 14.72 | - | - | - | - |
| 03/11/2016 | 14.71 | - | - | - | - |
| 03/10/2016 | 14.59 | - | - | - | - |
| 03/09/2016 | 14.51 | - | - | - | - |
| 03/08/2016 | 14.59 | - | - | - | - |
| 03/07/2016 | 14.70 | - | - | - | - |
| 03/04/2016 | 14.72 | - | - | - | - |
| 03/03/2016 | 14.69 | - | - | - | - |
| 03/02/2016 | 14.61 | - | - | - | - |
| 03/01/2016 | 14.51 | - | - | - | - |
| 02/29/2016 | 14.31 | - | - | - | - |
| 02/26/2016 | 14.25 | - | - | - | - |
| 02/25/2016 | 14.29 | - | - | - | - |
| 02/24/2016 | 14.24 | - | - | - | - |
| 02/23/2016 | 14.28 | - | - | - | - |
| 02/22/2016 | 14.34 | - | - | - | - |
| 02/19/2016 | 14.28 | - | - | - | - |
| 02/18/2016 | 14.26 | - | - | - | - |
| 02/17/2016 | 14.14 | - | - | - | - |
| 02/16/2016 | 13.95 | - | - | - | - |
| 02/12/2016 | 13.65 | - | - | - | - |
| 02/11/2016 | 13.58 | - | - | - | - |
| 02/10/2016 | 13.77 | - | - | - | - |
| 02/09/2016 | 13.68 | - | - | - | - |
| 02/08/2016 | 13.83 | - | - | - | - |
| 02/05/2016 | 14.18 | - | - | - | - |
| 02/04/2016 | 14.40 | - | - | - | - |
| 02/03/2016 | 14.47 | - | - | - | - |
| 02/02/2016 | 14.55 | - | - | - | - |
| 02/01/2016 | 14.71 | - | - | - | - |
| 01/29/2016 | 14.67 | - | - | - | - |
| 01/28/2016 | 14.49 | - | - | - | - |
| 01/27/2016 | 14.48 | - | - | - | - |
| 01/26/2016 | 14.58 | - | - | - | - |
| 01/25/2016 | 14.48 | - | - | - | - |
| 01/22/2016 | 14.44 | - | - | - | - |
| 01/21/2016 | 14.12 | - | - | - | - |
| 01/20/2016 | 14.30 | - | - | - | - |
| 01/19/2016 | 14.49 | - | - | - | - |
| 01/18/2016 | 14.47 | - | - | - | - |
| 01/15/2016 | 14.58 | - | - | - | - |
| 01/14/2016 | 14.78 | - | - | - | - |
| 01/13/2016 | 14.72 | - | - | - | - |
| 01/12/2016 | 14.85 | - | - | - | - |
| 01/11/2016 | 14.88 | - | - | - | - |
| 01/08/2016 | 14.95 | - | - | - | - |
| 01/07/2016 | 15.03 | - | - | - | - |
| 01/06/2016 | 15.30 | - | - | - | - |
| 01/05/2016 | 15.41 | - | - | - | - |
| 01/04/2016 | 15.43 | - | - | - | - |
| 12/31/2015 | 15.48 | - | - | - | - |
| 12/30/2015 | 15.62 | - | - | - | - |
| 12/29/2015 | 15.62 | - | - | - | - |
| 12/28/2015 | 15.46 | - | - | - | - |
| 12/24/2015 | 15.46 | - | - | - | - |
| 12/23/2015 | 15.51 | - | - | - | - |
| 12/22/2015 | 15.40 | - | - | - | - |
| 12/21/2015 | 15.34 | - | - | - | - |
| 12/18/2015 | 15.32 | 0.16 | 0.92 | - | 1.08 |
| 12/17/2015 | 16.39 | - | - | - | - |
| 12/16/2015 | 16.28 | - | - | - | - |
| 12/15/2015 | 15.96 | - | - | - | - |
| 12/14/2015 | 15.92 | - | - | - | - |
| 12/11/2015 | 15.95 | - | - | - | - |
| 12/10/2015 | 16.10 | - | - | - | - |
| 12/09/2015 | 16.02 | - | - | - | - |
| 12/08/2015 | 16.16 | - | - | - | - |
| 12/07/2015 | 16.20 | - | - | - | - |
| 12/04/2015 | 16.21 | - | - | - | - |
| 12/03/2015 | 16.15 | - | - | - | - |
| 12/02/2015 | 16.20 | - | - | - | - |
| 12/01/2015 | 16.29 | - | - | - | - |
| 11/30/2015 | 16.15 | - | - | - | - |
| 11/27/2015 | 16.09 | - | - | - | - |
| 11/26/2015 | 16.05 | - | - | - | - |
| 11/25/2015 | 16.01 | - | - | - | - |
| 11/24/2015 | 16.00 | - | - | - | - |
| 11/23/2015 | 16.02 | - | - | - | - |
| 11/20/2015 | 15.97 | - | - | - | - |
| 11/19/2015 | 15.92 | - | - | - | - |
| 11/18/2015 | 15.90 | - | - | - | - |
| 11/17/2015 | 15.80 | - | - | - | - |
| 11/16/2015 | 15.80 | - | - | - | - |
| 11/13/2015 | 15.62 | - | - | - | - |
| 11/12/2015 | 15.65 | - | - | - | - |
| 11/11/2015 | 15.79 | - | - | - | - |
| 11/10/2015 | 15.73 | - | - | - | - |
| 11/09/2015 | 15.75 | - | - | - | - |
| 11/06/2015 | 15.89 | - | - | - | - |
| 11/05/2015 | 15.77 | - | - | - | - |
| 11/04/2015 | 15.81 | - | - | - | - |
| 11/03/2015 | 15.75 | - | - | - | - |
| 11/02/2015 | 15.82 | - | - | - | - |
| 10/30/2015 | 15.69 | - | - | - | - |
| 10/29/2015 | 15.76 | - | - | - | - |
| 10/28/2015 | 15.82 | - | - | - | - |
| 10/27/2015 | 15.73 | - | - | - | - |
| 10/26/2015 | 15.77 | - | - | - | - |
| 10/23/2015 | 15.83 | - | - | - | - |
| 10/22/2015 | 15.77 | - | - | - | - |
| 10/21/2015 | 15.74 | - | - | - | - |
| 10/20/2015 | 15.71 | - | - | - | - |
| 10/19/2015 | 15.70 | - | - | - | - |
| 10/16/2015 | 15.54 | - | - | - | - |
| 10/15/2015 | 15.57 | - | - | - | - |
| 10/14/2015 | 15.37 | - | - | - | - |
| 10/13/2015 | 15.45 | - | - | - | - |
| 10/09/2015 | 15.52 | - | - | - | - |
| 10/08/2015 | 15.62 | - | - | - | - |
| 10/07/2015 | 15.58 | - | - | - | - |
| 10/06/2015 | 15.52 | - | - | - | - |
| 10/05/2015 | 15.57 | - | - | - | - |
| 10/02/2015 | 15.36 | - | - | - | - |
| 10/01/2015 | 15.27 | - | - | - | - |
| 09/30/2015 | 15.32 | - | - | - | - |
| 09/29/2015 | 15.17 | - | - | - | - |
| 09/28/2015 | 15.21 | - | - | - | - |
| 09/25/2015 | 15.39 | - | - | - | - |
| 09/24/2015 | 15.33 | - | - | - | - |
| 09/23/2015 | 15.43 | - | - | - | - |
| 09/22/2015 | 15.44 | - | - | - | - |
| 09/21/2015 | 15.56 | - | - | - | - |
| 09/18/2015 | 15.55 | - | - | - | - |
| 09/17/2015 | 15.61 | - | - | - | - |
| 09/16/2015 | 15.58 | - | - | - | - |
| 09/15/2015 | 15.45 | - | - | - | - |
| 09/14/2015 | 15.33 | - | - | - | - |
| 09/11/2015 | 15.42 | - | - | - | - |
| 09/10/2015 | 15.39 | - | - | - | - |
| 09/09/2015 | 15.28 | - | - | - | - |
| 09/08/2015 | 15.30 | - | - | - | - |
| 09/04/2015 | 15.22 | - | - | - | - |
| 09/03/2015 | 15.36 | - | - | - | - |
| 09/02/2015 | 15.35 | - | - | - | - |
| 09/01/2015 | 15.32 | - | - | - | - |
| 08/31/2015 | 15.59 | - | - | - | - |
| 08/28/2015 | 15.58 | - | - | - | - |
| 08/27/2015 | 15.52 | - | - | - | - |
| 08/26/2015 | 15.32 | - | - | - | - |
| 08/25/2015 | 15.02 | - | - | - | - |
| 08/24/2015 | 14.83 | - | - | - | - |
| 08/21/2015 | 15.20 | - | - | - | - |
| 08/20/2015 | 15.46 | - | - | - | - |
| 08/19/2015 | 15.77 | - | - | - | - |
| 08/18/2015 | 15.88 | - | - | - | - |
| 08/17/2015 | 16.00 | - | - | - | - |
| 08/14/2015 | 15.97 | - | - | - | - |
| 08/13/2015 | 15.88 | - | - | - | - |
| 08/12/2015 | 15.80 | - | - | - | - |
| 08/11/2015 | 16.02 | - | - | - | - |
| 08/10/2015 | 16.11 | - | - | - | - |
| 08/07/2015 | 16.01 | - | - | - | - |
| 08/06/2015 | 16.08 | - | - | - | - |
| 08/05/2015 | 16.24 | - | - | - | - |
| 08/04/2015 | 16.20 | - | - | - | - |
| 07/31/2015 | 16.11 | - | - | - | - |
| 07/30/2015 | 16.00 | - | - | - | - |
| 07/29/2015 | 15.96 | - | - | - | - |
| 07/28/2015 | 15.78 | - | - | - | - |
| 07/27/2015 | 15.74 | - | - | - | - |
| 07/24/2015 | 16.00 | - | - | - | - |
| 07/23/2015 | 16.08 | - | - | - | - |
| 07/22/2015 | 16.14 | - | - | - | - |
| 07/21/2015 | 16.17 | - | - | - | - |
| 07/20/2015 | 16.18 | - | - | - | - |
| 07/17/2015 | 16.18 | - | - | - | - |
| 07/16/2015 | 16.21 | - | - | - | - |
| 07/15/2015 | 16.13 | - | - | - | - |
| 07/14/2015 | 16.04 | - | - | - | - |
| 07/13/2015 | 15.94 | - | - | - | - |
| 07/10/2015 | 15.76 | - | - | - | - |
| 07/09/2015 | 15.64 | - | - | - | - |
| 07/08/2015 | 15.59 | - | - | - | - |
| 07/07/2015 | 15.79 | - | - | - | - |
| 07/06/2015 | 15.81 | - | - | - | - |
| 07/03/2015 | 15.85 | - | - | - | - |
| 07/02/2015 | 15.87 | - | - | - | - |
| 06/30/2015 | 15.70 | - | - | - | - |
| 06/29/2015 | 15.55 | - | - | - | - |
| 06/26/2015 | 15.79 | - | - | - | - |
| 06/25/2015 | 15.83 | - | - | - | - |
| 06/24/2015 | 15.88 | - | - | - | - |
| 06/23/2015 | 15.85 | - | - | - | - |
| 06/22/2015 | 15.78 | - | - | - | - |
| 06/19/2015 | 15.65 | - | - | - | - |
| 06/18/2015 | 15.71 | - | - | - | - |
| 06/17/2015 | 15.62 | - | - | - | - |
| 06/16/2015 | 15.68 | - | - | - | - |
| 06/15/2015 | 15.67 | - | - | - | - |
| 06/12/2015 | 15.73 | - | - | - | - |
| 06/11/2015 | 15.73 | - | - | - | - |
| 06/10/2015 | 15.72 | - | - | - | - |
| 06/09/2015 | 15.57 | - | - | - | - |
| 06/08/2015 | 15.67 | - | - | - | - |
| 06/05/2015 | 15.81 | - | - | - | - |
| 06/04/2015 | 15.93 | - | - | - | - |
| 06/03/2015 | 16.02 | - | - | - | - |
| 06/02/2015 | 15.93 | - | - | - | - |
| 06/01/2015 | 15.92 | - | - | - | - |
| 05/29/2015 | 15.80 | - | - | - | - |
| 05/28/2015 | 15.84 | - | - | - | - |
| 05/27/2015 | 15.89 | - | - | - | - |
| 05/26/2015 | 15.77 | - | - | - | - |
| 05/25/2015 | 15.87 | - | - | - | - |
| 05/22/2015 | 15.87 | - | - | - | - |
| 05/21/2015 | 15.80 | - | - | - | - |
| 05/20/2015 | 15.75 | - | - | - | - |
| 05/19/2015 | 15.75 | - | - | - | - |
| 05/15/2015 | 15.50 | - | - | - | - |
| 05/14/2015 | 15.40 | - | - | - | - |
| 05/13/2015 | 15.31 | - | - | - | - |
| 05/12/2015 | 15.26 | - | - | - | - |
| 05/11/2015 | 15.40 | - | - | - | - |
| 05/08/2015 | 15.41 | - | - | - | - |
| 05/07/2015 | 15.31 | - | - | - | - |
| 05/06/2015 | 15.23 | - | - | - | - |
| 05/05/2015 | 15.38 | - | - | - | - |
| 05/04/2015 | 15.50 | - | - | - | - |
| 05/01/2015 | 15.52 | - | - | - | - |
| 04/30/2015 | 15.42 | - | - | - | - |
| 04/29/2015 | 15.51 | - | - | - | - |
| 04/28/2015 | 15.53 | - | - | - | - |
| 04/27/2015 | 15.57 | - | - | - | - |
| 04/24/2015 | 15.65 | - | - | - | - |
| 04/23/2015 | 15.62 | - | - | - | - |
| 04/22/2015 | 15.65 | - | - | - | - |
| 04/21/2015 | 15.71 | - | - | - | - |
| 04/20/2015 | 15.64 | - | - | - | - |
| 04/17/2015 | 15.63 | - | - | - | - |
| 04/16/2015 | 15.74 | - | - | - | - |
| 04/15/2015 | 15.85 | - | - | - | - |
| 04/14/2015 | 15.99 | - | - | - | - |
| 04/13/2015 | 16.04 | - | - | - | - |
| 04/10/2015 | 16.03 | - | - | - | - |
| 04/09/2015 | 16.00 | - | - | - | - |
| 04/08/2015 | 15.95 | - | - | - | - |
| 04/07/2015 | 15.87 | - | - | - | - |
| 04/06/2015 | 15.85 | - | - | - | - |
| 04/02/2015 | 15.74 | - | - | - | - |
| 04/01/2015 | 15.73 | - | - | - | - |
| 03/31/2015 | 15.74 | - | - | - | - |
| 03/30/2015 | 15.80 | - | - | - | - |
| 03/27/2015 | 15.65 | - | - | - | - |
| 03/26/2015 | 15.50 | - | - | - | - |
| 03/25/2015 | 15.56 | - | - | - | - |
| 03/24/2015 | 15.70 | - | - | - | - |
| 03/23/2015 | 15.68 | - | - | - | - |
| 03/20/2015 | 15.74 | - | - | - | - |
| 03/19/2015 | 15.76 | - | - | - | - |
| 03/18/2015 | 15.65 | - | - | - | - |
| 03/17/2015 | 15.67 | - | - | - | - |
| 03/16/2015 | 15.64 | - | - | - | - |
| 03/13/2015 | 15.55 | - | - | - | - |
| 03/12/2015 | 15.60 | - | - | - | - |
| 03/11/2015 | 15.53 | - | - | - | - |
| 03/10/2015 | 15.41 | - | - | - | - |
| 03/09/2015 | 15.54 | - | - | - | - |
| 03/06/2015 | 15.53 | - | - | - | - |
| 03/05/2015 | 15.53 | - | - | - | - |
| 03/04/2015 | 15.46 | - | - | - | - |
| 03/03/2015 | 15.58 | - | - | - | - |
| 03/02/2015 | 15.66 | - | - | - | - |
| 02/27/2015 | 15.63 | - | - | - | - |
| 02/26/2015 | 15.64 | - | - | - | - |
| 02/25/2015 | 15.63 | - | - | - | - |
| 02/24/2015 | 15.64 | - | - | - | - |
| 02/23/2015 | 15.63 | - | - | - | - |
| 02/20/2015 | 15.62 | - | - | - | - |
| 02/19/2015 | 15.55 | - | - | - | - |
| 02/18/2015 | 15.45 | - | - | - | - |
| 02/17/2015 | 15.38 | - | - | - | - |
| 02/13/2015 | 15.43 | - | - | - | - |
| 02/12/2015 | 15.36 | - | - | - | - |
| 02/11/2015 | 15.28 | - | - | - | - |
| 02/10/2015 | 15.18 | - | - | - | - |
| 02/09/2015 | 15.08 | - | - | - | - |
| 02/06/2015 | 15.15 | - | - | - | - |
| 02/05/2015 | 15.09 | - | - | - | - |
| 02/04/2015 | 15.08 | - | - | - | - |
| 02/03/2015 | 15.02 | - | - | - | - |
| 02/02/2015 | 14.97 | - | - | - | - |
| 01/30/2015 | 14.89 | - | - | - | - |
| 01/29/2015 | 14.82 | - | - | - | - |
| 01/28/2015 | 14.77 | - | - | - | - |
| 01/27/2015 | 14.83 | - | - | - | - |
| 01/26/2015 | 14.91 | - | - | - | - |
| 01/23/2015 | 14.82 | - | - | - | - |
| 01/22/2015 | 14.75 | - | - | - | - |
| 01/21/2015 | 14.64 | - | - | - | - |
| 01/20/2015 | 14.40 | - | - | - | - |
| 01/19/2015 | 14.36 | - | - | - | - |
| 01/16/2015 | 14.37 | - | - | - | - |
| 01/15/2015 | 14.21 | - | - | - | - |
| 01/14/2015 | 14.23 | - | - | - | - |
| 01/13/2015 | 14.27 | - | - | - | - |
| 01/12/2015 | 14.22 | - | - | - | - |
| 01/09/2015 | 14.27 | - | - | - | - |
| 01/08/2015 | 14.27 | - | - | - | - |
| 01/07/2015 | 14.06 | - | - | - | - |
| 01/06/2015 | 14.02 | - | - | - | - |
| 01/05/2015 | 14.16 | - | - | - | - |
| 01/02/2015 | 14.35 | - | - | - | - |
| 12/31/2014 | 14.25 | - | - | - | - |
| 12/30/2014 | 14.26 | - | - | - | - |
| 12/29/2014 | 14.31 | - | - | - | - |
| 12/24/2014 | 14.26 | - | - | - | - |
| 12/23/2014 | 14.20 | - | - | - | - |
| 12/22/2014 | 14.20 | - | - | - | - |
| 12/19/2014 | 14.21 | 0.19 | 0.09 | - | 0.28 |
| 12/18/2014 | 14.41 | - | - | - | - |
| 12/17/2014 | 14.29 | - | - | - | - |
| 12/16/2014 | 14.14 | - | - | - | - |
| 12/15/2014 | 14.08 | - | - | - | - |
| 12/12/2014 | 14.06 | - | - | - | - |
| 12/11/2014 | 14.16 | - | - | - | - |
| 12/10/2014 | 14.09 | - | - | - | - |
| 12/09/2014 | 14.26 | - | - | - | - |
| 12/08/2014 | 14.30 | - | - | - | - |
| 12/05/2014 | 14.50 | - | - | - | - |
| 12/04/2014 | 14.41 | - | - | - | - |
| 12/03/2014 | 14.51 | - | - | - | - |
| 12/02/2014 | 14.46 | - | - | - | - |
| 12/01/2014 | 14.36 | - | - | - | - |
| 11/28/2014 | 14.54 | - | - | - | - |
| 11/27/2014 | 14.50 | - | - | - | - |
| 11/26/2014 | 14.52 | - | - | - | - |
| 11/25/2014 | 14.53 | - | - | - | - |
| 11/24/2014 | 14.60 | - | - | - | - |
| 11/21/2014 | 14.55 | - | - | - | - |
| 11/20/2014 | 14.55 | - | - | - | - |
| 11/19/2014 | 14.50 | - | - | - | - |
| 11/18/2014 | 14.51 | - | - | - | - |
| 11/17/2014 | 14.44 | - | - | - | - |
| 11/14/2014 | 14.46 | - | - | - | - |
| 11/13/2014 | 14.50 | - | - | - | - |
| 11/12/2014 | 14.54 | - | - | - | - |
| 11/11/2014 | 14.54 | - | - | - | - |
| 11/10/2014 | 14.54 | - | - | - | - |
| 11/07/2014 | 14.49 | - | - | - | - |
| 11/06/2014 | 14.49 | - | - | - | - |
| 11/05/2014 | 14.46 | - | - | - | - |
| 11/04/2014 | 14.40 | - | - | - | - |
| 11/03/2014 | 14.42 | - | - | - | - |
| 10/31/2014 | 14.38 | - | - | - | - |
| 10/30/2014 | 14.23 | - | - | - | - |
| 10/29/2014 | 14.19 | - | - | - | - |
| 10/28/2014 | 14.17 | - | - | - | - |
| 10/27/2014 | 14.06 | - | - | - | - |
| 10/24/2014 | 14.14 | - | - | - | - |
| 10/23/2014 | 14.10 | - | - | - | - |
| 10/22/2014 | 14.02 | - | - | - | - |
| 10/21/2014 | 14.10 | - | - | - | - |
| 10/20/2014 | 13.92 | - | - | - | - |
| 10/17/2014 | 13.83 | - | - | - | - |
| 10/16/2014 | 13.68 | - | - | - | - |
| 10/15/2014 | 13.56 | - | - | - | - |
| 10/14/2014 | 13.65 | - | - | - | - |
| 10/10/2014 | 13.65 | - | - | - | - |
| 10/09/2014 | 13.78 | - | - | - | - |
| 10/08/2014 | 13.93 | - | - | - | - |
| 10/07/2014 | 13.93 | - | - | - | - |
| 10/06/2014 | 14.03 | - | - | - | - |
| 10/03/2014 | 14.13 | - | - | - | - |
| 10/02/2014 | 13.97 | - | - | - | - |
| 10/01/2014 | 13.99 | - | - | - | - |
| 09/30/2014 | 14.13 | - | - | - | - |
| 09/29/2014 | 14.15 | - | - | - | - |
| 09/26/2014 | 14.17 | - | - | - | - |
| 09/25/2014 | 14.05 | - | - | - | - |
| 09/24/2014 | 14.18 | - | - | - | - |
| 09/23/2014 | 14.13 | - | - | - | - |
| 09/22/2014 | 14.16 | - | - | - | - |
| 09/19/2014 | 14.25 | - | - | - | - |
| 09/18/2014 | 14.30 | - | - | - | - |
| 09/17/2014 | 14.28 | - | - | - | - |
| 09/16/2014 | 14.31 | - | - | - | - |
| 09/15/2014 | 14.39 | - | - | - | - |
| 09/12/2014 | 14.44 | - | - | - | - |
| 09/11/2014 | 14.44 | - | - | - | - |
| 09/10/2014 | 14.38 | - | - | - | - |
| 09/09/2014 | 14.42 | - | - | - | - |
| 09/08/2014 | 14.49 | - | - | - | - |
| 09/05/2014 | 14.50 | - | - | - | - |
| 09/04/2014 | 14.51 | - | - | - | - |
| 09/03/2014 | 14.62 | - | - | - | - |
| 09/02/2014 | 14.63 | - | - | - | - |
| 08/29/2014 | 14.59 | - | - | - | - |
| 08/28/2014 | 14.56 | - | - | - | - |
| 08/27/2014 | 14.64 | - | - | - | - |
| 08/26/2014 | 14.70 | - | - | - | - |
| 08/25/2014 | 14.69 | - | - | - | - |
| 08/22/2014 | 14.64 | - | - | - | - |
| 08/21/2014 | 14.66 | - | - | - | - |
| 08/20/2014 | 14.60 | - | - | - | - |
| 08/19/2014 | 14.48 | - | - | - | - |
| 08/18/2014 | 14.36 | - | - | - | - |
| 08/15/2014 | 14.27 | - | - | - | - |
| 08/14/2014 | 14.27 | - | - | - | - |
| 08/13/2014 | 14.27 | - | - | - | - |
| 08/12/2014 | 14.24 | - | - | - | - |
| 08/11/2014 | 14.25 | - | - | - | - |
| 08/08/2014 | 14.20 | - | - | - | - |
| 08/07/2014 | 14.09 | - | - | - | - |
| 08/06/2014 | 14.12 | - | - | - | - |
| 08/05/2014 | 14.14 | - | - | - | - |
| 08/01/2014 | 14.17 | - | - | - | - |
| 07/31/2014 | 14.19 | - | - | - | - |
| 07/30/2014 | 14.37 | - | - | - | - |
| 07/29/2014 | 14.34 | - | - | - | - |
| 07/28/2014 | 14.29 | - | - | - | - |
| 07/25/2014 | 14.32 | - | - | - | - |
| 07/24/2014 | 14.34 | - | - | - | - |
| 07/23/2014 | 14.31 | - | - | - | - |
| 07/22/2014 | 14.30 | - | - | - | - |
| 07/21/2014 | 14.21 | - | - | - | - |
| 07/18/2014 | 14.25 | - | - | - | - |
| 07/17/2014 | 14.21 | - | - | - | - |
| 07/16/2014 | 14.29 | - | - | - | - |
| 07/15/2014 | 14.25 | - | - | - | - |
| 07/14/2014 | 14.25 | - | - | - | - |
| 07/11/2014 | 14.21 | - | - | - | - |
| 07/10/2014 | 14.19 | - | - | - | - |
| 07/09/2014 | 14.30 | - | - | - | - |
| 07/08/2014 | 14.29 | - | - | - | - |
| 07/07/2014 | 14.37 | - | - | - | - |
| 07/04/2014 | 14.49 | - | - | - | - |
| 07/03/2014 | 14.46 | - | - | - | - |
| 07/02/2014 | 14.45 | - | - | - | - |
| 06/30/2014 | 14.34 | - | - | - | - |
| 06/27/2014 | 14.26 | - | - | - | - |
| 06/26/2014 | 14.25 | - | - | - | - |
| 06/25/2014 | 14.27 | - | - | - | - |
| 06/24/2014 | 14.31 | - | - | - | - |
| 06/23/2014 | 14.36 | - | - | - | - |
| 06/20/2014 | 14.38 | - | - | - | - |
| 06/19/2014 | 14.47 | - | - | - | - |
| 06/18/2014 | 14.50 | - | - | - | - |
| 06/17/2014 | 14.47 | - | - | - | - |
| 06/16/2014 | 14.41 | - | - | - | - |
| 06/13/2014 | 14.40 | - | - | - | - |
| 06/12/2014 | 14.36 | - | - | - | - |
| 06/11/2014 | 14.40 | - | - | - | - |
| 06/10/2014 | 14.45 | - | - | - | - |
| 06/09/2014 | 14.49 | - | - | - | - |
| 06/06/2014 | 14.49 | - | - | - | - |
| 06/05/2014 | 14.42 | - | - | - | - |
| 06/04/2014 | 14.39 | - | - | - | - |
| 06/03/2014 | 14.34 | - | - | - | - |
| 06/02/2014 | 14.28 | - | - | - | - |
| 05/30/2014 | 14.19 | - | - | - | - |
| 05/29/2014 | 14.18 | - | - | - | - |
| 05/28/2014 | 14.19 | - | - | - | - |
| 05/27/2014 | 14.20 | - | - | - | - |
| 05/26/2014 | 14.15 | - | - | - | - |
| 05/23/2014 | 14.10 | - | - | - | - |
| 05/22/2014 | 14.05 | - | - | - | - |
| 05/21/2014 | 14.00 | - | - | - | - |
| 05/20/2014 | 13.89 | - | - | - | - |
| 05/16/2014 | 13.92 | - | - | - | - |
| 05/15/2014 | 13.97 | - | - | - | - |
| 05/14/2014 | 14.09 | - | - | - | - |
| 05/13/2014 | 14.16 | - | - | - | - |
| 05/12/2014 | 14.16 | - | - | - | - |
| 05/09/2014 | 14.02 | - | - | - | - |
| 05/08/2014 | 14.02 | - | - | - | - |
| 05/07/2014 | 14.10 | - | - | - | - |
| 05/06/2014 | 14.12 | - | - | - | - |
| 05/05/2014 | 14.21 | - | - | - | - |
| 05/02/2014 | 14.25 | - | - | - | - |
| 05/01/2014 | 14.12 | - | - | - | - |
| 04/30/2014 | 14.08 | - | - | - | - |
| 04/29/2014 | 14.04 | - | - | - | - |
| 04/28/2014 | 14.05 | - | - | - | - |
| 04/25/2014 | 14.15 | - | - | - | - |
| 04/24/2014 | 14.24 | - | - | - | - |
| 04/23/2014 | 14.24 | - | - | - | - |
| 04/22/2014 | 14.24 | - | - | - | - |
| 04/21/2014 | 14.15 | - | - | - | - |
| 04/17/2014 | 14.12 | - | - | - | - |
| 04/16/2014 | 14.06 | - | - | - | - |
| 04/15/2014 | 13.89 | - | - | - | - |
| 04/14/2014 | 13.85 | - | - | - | - |
| 04/11/2014 | 13.88 | - | - | - | - |
| 04/10/2014 | 13.97 | - | - | - | - |
| 04/09/2014 | 14.11 | - | - | - | - |
| 04/08/2014 | 13.98 | - | - | - | - |
| 04/07/2014 | 13.96 | - | - | - | - |
| 04/04/2014 | 14.14 | - | - | - | - |
| 04/03/2014 | 14.28 | - | - | - | - |
| 04/02/2014 | 14.31 | - | - | - | - |
| 04/01/2014 | 14.25 | - | - | - | - |
| 03/31/2014 | 14.15 | - | - | - | - |
| 03/28/2014 | 14.04 | - | - | - | - |
| 03/27/2014 | 13.95 | - | - | - | - |
| 03/26/2014 | 14.04 | - | - | - | - |
| 03/25/2014 | 14.17 | - | - | - | - |
| 03/24/2014 | 14.18 | - | - | - | - |
| 03/21/2014 | 14.25 | - | - | - | - |
| 03/20/2014 | 14.32 | - | - | - | - |
| 03/19/2014 | 14.31 | - | - | - | - |
| 03/18/2014 | 14.30 | - | - | - | - |
| 03/17/2014 | 14.09 | - | - | - | - |
| 03/14/2014 | 14.08 | - | - | - | - |
| 03/13/2014 | 14.05 | - | - | - | - |
| 03/12/2014 | 14.21 | - | - | - | - |
| 03/11/2014 | 14.24 | - | - | - | - |
| 03/10/2014 | 14.26 | - | - | - | - |
| 03/07/2014 | 14.31 | - | - | - | - |
| 03/06/2014 | 14.22 | - | - | - | - |
| 03/05/2014 | 14.20 | - | - | - | - |
| 03/04/2014 | 14.23 | - | - | - | - |
| 03/03/2014 | 14.03 | - | - | - | - |
| 02/28/2014 | 14.16 | - | - | - | - |
| 02/27/2014 | 14.11 | - | - | - | - |
| 02/26/2014 | 14.03 | - | - | - | - |
| 02/25/2014 | 13.99 | - | - | - | - |
| 02/24/2014 | 13.99 | - | - | - | - |
| 02/21/2014 | 13.98 | - | - | - | - |
| 02/20/2014 | 13.90 | - | - | - | - |
| 02/19/2014 | 13.85 | - | - | - | - |
| 02/18/2014 | 13.75 | - | - | - | - |
| 02/14/2014 | 13.73 | - | - | - | - |
| 02/13/2014 | 13.69 | - | - | - | - |
| 02/12/2014 | 13.59 | - | - | - | - |
| 02/11/2014 | 13.56 | - | - | - | - |
| 02/10/2014 | 13.50 | - | - | - | - |
| 02/07/2014 | 13.47 | - | - | - | - |
| 02/06/2014 | 13.39 | - | - | - | - |
| 02/05/2014 | 13.21 | - | - | - | - |
| 02/04/2014 | 13.19 | - | - | - | - |
| 02/03/2014 | 13.17 | - | - | - | - |
| 01/31/2014 | 13.45 | - | - | - | - |
| 01/30/2014 | 13.52 | - | - | - | - |
| 01/29/2014 | 13.51 | - | - | - | - |
| 01/28/2014 | 13.54 | - | - | - | - |
| 01/27/2014 | 13.40 | - | - | - | - |
| 01/24/2014 | 13.51 | - | - | - | - |
| 01/23/2014 | 13.78 | - | - | - | - |
| 01/22/2014 | 13.84 | - | - | - | - |
| 01/21/2014 | 13.73 | - | - | - | - |
| 01/20/2014 | 13.71 | - | - | - | - |
| 01/17/2014 | 13.74 | - | - | - | - |
| 01/16/2014 | 13.71 | - | - | - | - |
| 01/15/2014 | 13.72 | - | - | - | - |
| 01/14/2014 | 13.66 | - | - | - | - |
| 01/13/2014 | 13.51 | - | - | - | - |
| 01/10/2014 | 13.64 | - | - | - | - |
| 01/09/2014 | 13.52 | - | - | - | - |
| 01/08/2014 | 13.51 | - | - | - | - |
| 01/07/2014 | 13.45 | - | - | - | - |
| 01/06/2014 | 13.30 | - | - | - | - |
| 01/03/2014 | 13.33 | - | - | - | - |
| 01/02/2014 | 13.34 | - | - | - | - |
| 12/31/2013 | 13.36 | - | - | - | - |
| 12/30/2013 | 13.33 | - | - | - | - |
| 12/27/2013 | 13.32 | - | - | - | - |
| 12/24/2013 | 13.15 | - | - | - | - |
| 12/23/2013 | 13.11 | - | - | - | - |
| 12/20/2013 | 13.08 | 0.22 | 1.91 | - | 2.12 |
| 12/19/2013 | 15.14 | - | - | - | - |
| 12/18/2013 | 15.17 | - | - | - | - |
| 12/17/2013 | 15.03 | - | - | - | - |
| 12/16/2013 | 14.98 | - | - | - | - |
| 12/13/2013 | 14.93 | - | - | - | - |
| 12/12/2013 | 14.93 | - | - | - | - |
| 12/11/2013 | 14.95 | - | - | - | - |
| 12/10/2013 | 15.07 | - | - | - | - |
| 12/09/2013 | 15.08 | - | - | - | - |
| 12/06/2013 | 15.09 | - | - | - | - |
| 12/05/2013 | 15.09 | - | - | - | - |
| 12/04/2013 | 15.09 | - | - | - | - |
| 12/03/2013 | 15.11 | - | - | - | - |
| 12/02/2013 | 15.12 | - | - | - | - |
| 11/29/2013 | 15.09 | - | - | - | - |
| 11/28/2013 | 15.04 | - | - | - | - |
| 11/27/2013 | 15.01 | - | - | - | - |
| 11/26/2013 | 14.96 | - | - | - | - |
| 11/25/2013 | 14.97 | - | - | - | - |
| 11/22/2013 | 14.91 | - | - | - | - |
| 11/21/2013 | 14.89 | - | - | - | - |
| 11/20/2013 | 14.75 | - | - | - | - |
| 11/19/2013 | 14.81 | - | - | - | - |
| 11/18/2013 | 14.80 | - | - | - | - |
| 11/15/2013 | 14.80 | - | - | - | - |
| 11/14/2013 | 14.76 | - | - | - | - |
| 11/13/2013 | 14.72 | - | - | - | - |
| 11/12/2013 | 14.71 | - | - | - | - |
| 11/11/2013 | 14.66 | - | - | - | - |
| 11/08/2013 | 14.68 | - | - | - | - |
| 11/07/2013 | 14.65 | - | - | - | - |
| 11/06/2013 | 14.75 | - | - | - | - |
| 11/05/2013 | 14.74 | - | - | - | - |
| 11/04/2013 | 14.70 | - | - | - | - |
| 11/01/2013 | 14.69 | - | - | - | - |
| 10/31/2013 | 14.75 | - | - | - | - |
| 10/30/2013 | 14.82 | - | - | - | - |
| 10/29/2013 | 14.83 | - | - | - | - |
| 10/28/2013 | 14.76 | - | - | - | - |
| 10/25/2013 | 14.78 | - | - | - | - |
| 10/24/2013 | 14.80 | - | - | - | - |
| 10/23/2013 | 14.68 | - | - | - | - |
| 10/22/2013 | 14.65 | - | - | - | - |
| 10/21/2013 | 14.64 | - | - | - | - |
| 10/18/2013 | 14.59 | - | - | - | - |
| 10/17/2013 | 14.47 | - | - | - | - |
| 10/16/2013 | 14.39 | - | - | - | - |
| 10/15/2013 | 14.38 | - | - | - | - |
| 10/11/2013 | 14.35 | - | - | - | - |
| 10/10/2013 | 14.31 | - | - | - | - |
| 10/09/2013 | 14.09 | - | - | - | - |
| 10/08/2013 | 14.06 | - | - | - | - |
| 10/07/2013 | 14.11 | - | - | - | - |
| 10/04/2013 | 14.19 | - | - | - | - |
| 10/03/2013 | 14.16 | - | - | - | - |
| 10/02/2013 | 14.23 | - | - | - | - |
| 10/01/2013 | 14.22 | - | - | - | - |
| 09/30/2013 | 14.10 | - | - | - | - |
| 09/27/2013 | 14.14 | - | - | - | - |
| 09/26/2013 | 14.19 | - | - | - | - |
| 09/25/2013 | 14.17 | - | - | - | - |
| 09/24/2013 | 14.14 | - | - | - | - |
| 09/23/2013 | 14.10 | - | - | - | - |
| 09/20/2013 | 14.13 | - | - | - | - |
| 09/19/2013 | 14.16 | - | - | - | - |
| 09/18/2013 | 14.13 | - | - | - | - |
| 09/17/2013 | 14.06 | - | - | - | - |
| 09/16/2013 | 14.09 | - | - | - | - |
| 09/13/2013 | 14.02 | - | - | - | - |
| 09/12/2013 | 13.95 | - | - | - | - |
| 09/11/2013 | 14.00 | - | - | - | - |
| 09/10/2013 | 14.01 | - | - | - | - |
| 09/09/2013 | 13.95 | - | - | - | - |
| 09/06/2013 | 13.83 | - | - | - | - |
| 09/05/2013 | 13.88 | - | - | - | - |
| 09/04/2013 | 13.85 | - | - | - | - |
| 09/03/2013 | 13.82 | - | - | - | - |
| 08/30/2013 | 13.70 | - | - | - | - |
| 08/29/2013 | 13.77 | - | - | - | - |
| 08/28/2013 | 13.64 | - | - | - | - |
| 08/27/2013 | 13.63 | - | - | - | - |
| 08/26/2013 | 13.88 | - | - | - | - |
| 08/23/2013 | 13.90 | - | - | - | - |
| 08/22/2013 | 13.86 | - | - | - | - |
| 08/21/2013 | 13.72 | - | - | - | - |
| 08/20/2013 | 13.74 | - | - | - | - |
| 08/19/2013 | 13.71 | - | - | - | - |
| 08/16/2013 | 13.79 | - | - | - | - |
| 08/15/2013 | 13.68 | - | - | - | - |
| 08/14/2013 | 13.86 | - | - | - | - |
| 08/13/2013 | 13.84 | - | - | - | - |
| 08/12/2013 | 13.78 | - | - | - | - |
| 08/09/2013 | 13.79 | - | - | - | - |
| 08/08/2013 | 13.84 | - | - | - | - |
| 08/07/2013 | 13.89 | - | - | - | - |
| 08/06/2013 | 13.91 | - | - | - | - |
| 08/02/2013 | 13.92 | - | - | - | - |
| 08/01/2013 | 13.80 | - | - | - | - |
| 07/31/2013 | 13.62 | - | - | - | - |
| 07/30/2013 | 13.58 | - | - | - | - |
| 07/29/2013 | 13.46 | - | - | - | - |
| 07/26/2013 | 13.51 | - | - | - | - |
| 07/25/2013 | 13.56 | - | - | - | - |
| 07/24/2013 | 13.57 | - | - | - | - |
| 07/23/2013 | 13.58 | - | - | - | - |
| 07/22/2013 | 13.64 | - | - | - | - |
| 07/19/2013 | 13.67 | - | - | - | - |
| 07/18/2013 | 13.65 | - | - | - | - |
| 07/17/2013 | 13.59 | - | - | - | - |
| 07/16/2013 | 13.51 | - | - | - | - |
| 07/15/2013 | 13.57 | - | - | - | - |
| 07/12/2013 | 13.51 | - | - | - | - |
| 07/11/2013 | 13.48 | - | - | - | - |
| 07/10/2013 | 13.39 | - | - | - | - |
| 07/09/2013 | 13.35 | - | - | - | - |
| 07/08/2013 | 13.31 | - | - | - | - |
| 07/05/2013 | 13.28 | - | - | - | - |
| 07/04/2013 | 13.24 | - | - | - | - |
| 07/03/2013 | 13.17 | - | - | - | - |
| 07/02/2013 | 13.16 | - | - | - | - |
| 06/28/2013 | 13.02 | - | - | - | - |
| 06/27/2013 | 12.94 | - | - | - | - |
| 06/26/2013 | 12.80 | - | - | - | - |
| 06/25/2013 | 12.75 | - | - | - | - |
| 06/24/2013 | 12.62 | - | - | - | - |
| 06/21/2013 | 12.78 | - | - | - | - |
| 06/20/2013 | 12.75 | - | - | - | - |
| 06/19/2013 | 12.92 | - | - | - | - |
| 06/18/2013 | 12.98 | - | - | - | - |
| 06/17/2013 | 12.89 | - | - | - | - |
| 06/14/2013 | 12.77 | - | - | - | - |
| 06/13/2013 | 12.84 | - | - | - | - |
| 06/12/2013 | 12.78 | - | - | - | - |
| 06/11/2013 | 12.89 | - | - | - | - |
| 06/10/2013 | 12.98 | - | - | - | - |
| 06/07/2013 | 12.92 | - | - | - | - |
| 06/06/2013 | 12.91 | - | - | - | - |
| 06/05/2013 | 12.94 | - | - | - | - |
| 06/04/2013 | 13.11 | - | - | - | - |
| 06/03/2013 | 13.05 | - | - | - | - |
| 05/31/2013 | 13.08 | - | - | - | - |
| 05/30/2013 | 13.13 | - | - | - | - |
| 05/29/2013 | 13.15 | - | - | - | - |
| 05/28/2013 | 13.25 | - | - | - | - |
| 05/27/2013 | 13.11 | - | - | - | - |
| 05/24/2013 | 13.11 | - | - | - | - |
| 05/23/2013 | 13.10 | - | - | - | - |
| 05/22/2013 | 13.25 | - | - | - | - |
| 05/21/2013 | 13.26 | - | - | - | - |
| 05/17/2013 | 13.19 | - | - | - | - |
| 05/16/2013 | 13.00 | - | - | - | - |
| 05/15/2013 | 12.96 | - | - | - | - |
| 05/14/2013 | 12.94 | - | - | - | - |
| 05/13/2013 | 12.81 | - | - | - | - |
| 05/10/2013 | 12.81 | - | - | - | - |
| 05/09/2013 | 12.71 | - | - | - | - |
| 05/08/2013 | 12.71 | - | - | - | - |
| 05/07/2013 | 12.60 | - | - | - | - |
| 05/06/2013 | 12.61 | - | - | - | - |
| 05/03/2013 | 12.62 | - | - | - | - |
| 05/02/2013 | 12.52 | - | - | - | - |
| 05/01/2013 | 12.46 | - | - | - | - |
| 04/30/2013 | 12.56 | - | - | - | - |
| 04/29/2013 | 12.51 | - | - | - | - |
| 04/26/2013 | 12.50 | - | - | - | - |
| 04/25/2013 | 12.52 | - | - | - | - |
| 04/24/2013 | 12.44 | - | - | - | - |
| 04/23/2013 | 12.37 | - | - | - | - |
| 04/22/2013 | 12.23 | - | - | - | - |
| 04/19/2013 | 12.19 | - | - | - | - |
| 04/18/2013 | 12.13 | - | - | - | - |
| 04/17/2013 | 12.15 | - | - | - | - |
| 04/16/2013 | 12.30 | - | - | - | - |
| 04/15/2013 | 12.21 | - | - | - | - |
| 04/12/2013 | 12.42 | - | - | - | - |
| 04/11/2013 | 12.44 | - | - | - | - |
| 04/10/2013 | 12.42 | - | - | - | - |
| 04/09/2013 | 12.25 | - | - | - | - |
| 04/08/2013 | 12.22 | - | - | - | - |
| 04/05/2013 | 12.15 | - | - | - | - |
| 04/04/2013 | 12.13 | - | - | - | - |
| 04/03/2013 | 12.16 | - | - | - | - |
| 04/02/2013 | 12.28 | - | - | - | - |
| 04/01/2013 | 12.32 | - | - | - | - |
| 03/28/2013 | 12.41 | - | - | - | - |
| 03/27/2013 | 12.37 | - | - | - | - |
| 03/26/2013 | 12.36 | - | - | - | - |
| 03/25/2013 | 12.35 | - | - | - | - |
| 03/22/2013 | 12.41 | - | - | - | - |
| 03/21/2013 | 12.41 | - | - | - | - |
| 03/20/2013 | 12.44 | - | - | - | - |
| 03/19/2013 | 12.38 | - | - | - | - |
| 03/18/2013 | 12.37 | - | - | - | - |
| 03/15/2013 | 12.42 | - | - | - | - |
| 03/14/2013 | 12.40 | - | - | - | - |
| 03/13/2013 | 12.32 | - | - | - | - |
| 03/12/2013 | 12.33 | - | - | - | - |
| 03/11/2013 | 12.33 | - | - | - | - |
| 03/08/2013 | 12.32 | - | - | - | - |
| 03/07/2013 | 12.29 | - | - | - | - |
| 03/06/2013 | 12.23 | - | - | - | - |
| 03/05/2013 | 12.17 | - | - | - | - |
| 03/04/2013 | 12.08 | - | - | - | - |
| 03/01/2013 | 12.09 | - | - | - | - |
| 02/28/2013 | 12.13 | - | - | - | - |
| 02/27/2013 | 12.05 | - | - | - | - |
| 02/26/2013 | 11.95 | - | - | - | - |
| 02/25/2013 | 11.99 | - | - | - | - |
| 02/22/2013 | 12.05 | - | - | - | - |
| 02/21/2013 | 11.97 | - | - | - | - |
| 02/20/2013 | 12.08 | - | - | - | - |
| 02/19/2013 | 12.14 | - | - | - | - |
| 02/15/2013 | 12.02 | - | - | - | - |
| 02/14/2013 | 12.01 | - | - | - | - |
| 02/13/2013 | 12.02 | - | - | - | - |
| 02/12/2013 | 12.01 | - | - | - | - |
| 02/11/2013 | 11.95 | - | - | - | - |
| 02/08/2013 | 12.02 | - | - | - | - |
| 02/07/2013 | 11.93 | - | - | - | - |
| 02/06/2013 | 11.88 | - | - | - | - |
| 02/05/2013 | 11.82 | - | - | - | - |
| 02/04/2013 | 11.80 | - | - | - | - |
| 02/01/2013 | 11.89 | - | - | - | - |
| 01/31/2013 | 11.81 | - | - | - | - |
| 01/30/2013 | 11.80 | - | - | - | - |
| 01/29/2013 | 11.81 | - | - | - | - |
| 01/28/2013 | 11.82 | - | - | - | - |
| 01/25/2013 | 11.85 | - | - | - | - |
| 01/24/2013 | 11.76 | - | - | - | - |
| 01/23/2013 | 11.72 | - | - | - | - |
| 01/22/2013 | 11.72 | - | - | - | - |
| 01/21/2013 | 11.71 | - | - | - | - |
| 01/18/2013 | 11.70 | - | - | - | - |
| 01/17/2013 | 11.64 | - | - | - | - |
| 01/16/2013 | 11.58 | - | - | - | - |
| 01/15/2013 | 11.59 | - | - | - | - |
| 01/14/2013 | 11.56 | - | - | - | - |
| 01/11/2013 | 11.56 | - | - | - | - |
| 01/10/2013 | 11.56 | - | - | - | - |
| 01/09/2013 | 11.52 | - | - | - | - |
| 01/08/2013 | 11.46 | - | - | - | - |
| 01/07/2013 | 11.45 | - | - | - | - |
| 01/04/2013 | 11.46 | - | - | - | - |
| 01/03/2013 | 11.37 | - | - | - | - |
| 01/02/2013 | 11.42 | - | - | - | - |
| 12/31/2012 | 11.26 | - | - | - | - |
| 12/28/2012 | 11.14 | - | - | - | - |
| 12/27/2012 | 11.15 | - | - | - | - |
| 12/25/2012 | 11.13 | - | - | - | - |
| 12/24/2012 | 11.13 | - | - | - | - |
| 12/21/2012 | 11.16 | 0.11 | - | - | 0.11 |
| 12/20/2012 | 11.32 | - | - | - | - |
| 12/19/2012 | 11.29 | - | - | - | - |
| 12/18/2012 | 11.22 | - | - | - | - |
| 12/17/2012 | 11.11 | - | - | - | - |
| 12/14/2012 | 11.11 | - | - | - | - |
| 12/13/2012 | 11.07 | - | - | - | - |
| 12/12/2012 | 11.14 | - | - | - | - |
| 12/11/2012 | 11.11 | - | - | - | - |
| 12/10/2012 | 11.05 | - | - | - | - |
| 12/07/2012 | 11.02 | - | - | - | - |
| 12/06/2012 | 11.00 | - | - | - | - |
| 12/05/2012 | 10.98 | - | - | - | - |
| 12/04/2012 | 10.99 | - | - | - | - |
| 12/03/2012 | 10.99 | - | - | - | - |
| 11/30/2012 | 10.97 | - | - | - | - |
| 11/29/2012 | 10.98 | - | - | - | - |
| 11/28/2012 | 10.89 | - | - | - | - |
| 11/27/2012 | 10.89 | - | - | - | - |
| 11/26/2012 | 10.89 | - | - | - | - |
| 11/23/2012 | 10.90 | - | - | - | - |
| 11/22/2012 | 10.82 | - | - | - | - |
| 11/21/2012 | 10.76 | - | - | - | - |
| 11/20/2012 | 10.75 | - | - | - | - |
| 11/19/2012 | 10.76 | - | - | - | - |
| 11/16/2012 | 10.63 | - | - | - | - |
| 11/15/2012 | 10.61 | - | - | - | - |
| 11/14/2012 | 10.70 | - | - | - | - |
| 11/13/2012 | 10.80 | - | - | - | - |
| 11/12/2012 | 10.86 | - | - | - | - |
| 11/09/2012 | 10.91 | - | - | - | - |
| 11/08/2012 | 10.94 | - | - | - | - |
| 11/07/2012 | 11.00 | - | - | - | - |
| 11/06/2012 | 11.13 | - | - | - | - |
| 11/05/2012 | 11.08 | - | - | - | - |
| 11/02/2012 | 11.04 | - | - | - | - |
| 11/01/2012 | 11.13 | - | - | - | - |
| 10/31/2012 | 11.01 | - | - | - | - |
| 10/30/2012 | 11.01 | - | - | - | - |
| 10/29/2012 | 11.01 | - | - | - | - |
| 10/26/2012 | 11.00 | - | - | - | - |
| 10/25/2012 | 10.96 | - | - | - | - |
| 10/24/2012 | 10.91 | - | - | - | - |
| 10/23/2012 | 10.92 | - | - | - | - |
| 10/22/2012 | 11.03 | - | - | - | - |
| 10/19/2012 | 11.02 | - | - | - | - |
| 10/18/2012 | 11.11 | - | - | - | - |
| 10/17/2012 | 11.07 | - | - | - | - |
| 10/16/2012 | 11.07 | - | - | - | - |
| 10/15/2012 | 10.91 | - | - | - | - |
| 10/12/2012 | 10.88 | - | - | - | - |
| 10/11/2012 | 10.91 | - | - | - | - |
| 10/10/2012 | 10.87 | - | - | - | - |
| 10/09/2012 | 10.92 | - | - | - | - |
| 10/05/2012 | 11.06 | - | - | - | - |
| 10/04/2012 | 11.06 | - | - | - | - |
| 10/03/2012 | 11.00 | - | - | - | - |
| 10/02/2012 | 10.98 | - | - | - | - |
| 10/01/2012 | 10.98 | - | - | - | - |
| 09/28/2012 | 10.94 | - | - | - | - |
| 09/27/2012 | 10.97 | - | - | - | - |
| 09/26/2012 | 10.88 | - | - | - | - |
| 09/25/2012 | 10.92 | - | - | - | - |
| 09/24/2012 | 11.00 | - | - | - | - |
| 09/21/2012 | 11.06 | - | - | - | - |
| 09/20/2012 | 11.01 | - | - | - | - |
| 09/19/2012 | 11.02 | - | - | - | - |
| 09/18/2012 | 11.01 | - | - | - | - |
| 09/17/2012 | 11.08 | - | - | - | - |
| 09/14/2012 | 11.09 | - | - | - | - |
| 09/13/2012 | 10.96 | - | - | - | - |
| 09/12/2012 | 10.90 | - | - | - | - |
| 09/11/2012 | 10.82 | - | - | - | - |
| 09/10/2012 | 10.79 | - | - | - | - |
| 09/07/2012 | 10.83 | - | - | - | - |
| 09/06/2012 | 10.74 | - | - | - | - |
| 09/05/2012 | 10.62 | - | - | - | - |
| 09/04/2012 | 10.58 | - | - | - | - |
| 08/31/2012 | 10.57 | - | - | - | - |
| 08/30/2012 | 10.51 | - | - | - | - |
| 08/29/2012 | 10.59 | - | - | - | - |
| 08/28/2012 | 10.60 | - | - | - | - |
| 08/27/2012 | 10.61 | - | - | - | - |
| 08/24/2012 | 10.64 | - | - | - | - |
| 08/23/2012 | 10.64 | - | - | - | - |
| 08/22/2012 | 10.69 | - | - | - | - |
| 08/21/2012 | 10.70 | - | - | - | - |
| 08/20/2012 | 10.61 | - | - | - | - |
| 08/17/2012 | 10.63 | - | - | - | - |
| 08/16/2012 | 10.59 | - | - | - | - |
| 08/15/2012 | 10.51 | - | - | - | - |
| 08/14/2012 | 10.50 | - | - | - | - |
| 08/13/2012 | 10.48 | - | - | - | - |
| 08/10/2012 | 10.50 | - | - | - | - |
| 08/09/2012 | 10.48 | - | - | - | - |
| 08/08/2012 | 10.47 | - | - | - | - |
| 08/07/2012 | 10.44 | - | - | - | - |
| 08/03/2012 | 10.32 | - | - | - | - |
| 08/02/2012 | 10.18 | - | - | - | - |
| 08/01/2012 | 10.24 | - | - | - | - |
| 07/31/2012 | 10.31 | - | - | - | - |
| 07/30/2012 | 10.35 | - | - | - | - |
| 07/27/2012 | 10.37 | - | - | - | - |
| 07/26/2012 | 10.25 | - | - | - | - |
| 07/25/2012 | 10.14 | - | - | - | - |
| 07/24/2012 | 10.11 | - | - | - | - |
| 07/23/2012 | 10.18 | - | - | - | - |
| 07/20/2012 | 10.32 | - | - | - | - |
| 07/19/2012 | 10.39 | - | - | - | - |
| 07/18/2012 | 10.34 | - | - | - | - |
| 07/17/2012 | 10.29 | - | - | - | - |
| 07/16/2012 | 10.29 | - | - | - | - |
| 07/13/2012 | 10.30 | - | - | - | - |
| 07/12/2012 | 10.20 | - | - | - | - |
| 07/11/2012 | 10.28 | - | - | - | - |
| 07/10/2012 | 10.29 | - | - | - | - |
| 07/09/2012 | 10.33 | - | - | - | - |
| 07/06/2012 | 10.39 | - | - | - | - |
| 07/05/2012 | 10.48 | - | - | - | - |
| 07/04/2012 | 10.54 | - | - | - | - |
| 07/03/2012 | 10.54 | - | - | - | - |
| 06/29/2012 | 10.32 | - | - | - | - |
| 06/28/2012 | 10.09 | - | - | - | - |
| 06/27/2012 | 10.07 | - | - | - | - |
| 06/26/2012 | 9.96 | - | - | - | - |
| 06/25/2012 | 10.00 | - | - | - | - |
| 06/22/2012 | 10.14 | - | - | - | - |
| 06/21/2012 | 10.17 | - | - | - | - |
| 06/20/2012 | 10.34 | - | - | - | - |
| 06/19/2012 | 10.27 | - | - | - | - |
| 06/18/2012 | 10.16 | - | - | - | - |
| 06/15/2012 | 10.12 | - | - | - | - |
| 06/14/2012 | 10.03 | - | - | - | - |
| 06/13/2012 | 10.06 | - | - | - | - |
| 06/12/2012 | 10.13 | - | - | - | - |
| 06/11/2012 | 10.07 | - | - | - | - |
| 06/08/2012 | 10.17 | - | - | - | - |
| 06/07/2012 | 10.21 | - | - | - | - |
| 06/06/2012 | 10.23 | - | - | - | - |
| 06/05/2012 | 10.06 | - | - | - | - |
| 06/04/2012 | 9.91 | - | - | - | - |
| 06/01/2012 | 9.95 | - | - | - | - |
| 05/31/2012 | 10.15 | - | - | - | - |
| 05/30/2012 | 10.14 | - | - | - | - |
| 05/29/2012 | 10.27 | - | - | - | - |
| 05/28/2012 | 10.18 | - | - | - | - |
| 05/25/2012 | 10.18 | - | - | - | - |
| 05/24/2012 | 10.16 | - | - | - | - |
| 05/23/2012 | 10.16 | - | - | - | - |
| 05/22/2012 | 10.18 | - | - | - | - |
| 05/18/2012 | 10.00 | - | - | - | - |
| 05/17/2012 | 10.08 | - | - | - | - |
| 05/16/2012 | 10.14 | - | - | - | - |
| 05/15/2012 | 10.18 | - | - | - | - |
| 05/14/2012 | 10.32 | - | - | - | - |
| 05/11/2012 | 10.52 | - | - | - | - |
| 05/10/2012 | 10.56 | - | - | - | - |
| 05/09/2012 | 10.49 | - | - | - | - |
| 05/08/2012 | 10.56 | - | - | - | - |
| 05/07/2012 | 10.63 | - | - | - | - |
| 05/04/2012 | 10.67 | - | - | - | - |
| 05/03/2012 | 10.87 | - | - | - | - |
| 05/02/2012 | 10.96 | - | - | - | - |
| 05/01/2012 | 10.99 | - | - | - | - |
| 04/30/2012 | 10.97 | - | - | - | - |
| 04/27/2012 | 10.98 | - | - | - | - |
| 04/26/2012 | 10.96 | - | - | - | - |
| 04/25/2012 | 10.88 | - | - | - | - |
| 04/24/2012 | 10.77 | - | - | - | - |
| 04/23/2012 | 10.77 | - | - | - | - |
| 04/20/2012 | 10.96 | - | - | - | - |
| 04/19/2012 | 10.93 | - | - | - | - |
| 04/18/2012 | 10.92 | - | - | - | - |
| 04/17/2012 | 10.97 | - | - | - | - |
| 04/16/2012 | 10.91 | - | - | - | - |
| 04/13/2012 | 10.93 | - | - | - | - |
| 04/12/2012 | 11.03 | - | - | - | - |
| 04/11/2012 | 10.88 | - | - | - | - |
| 04/10/2012 | 10.76 | - | - | - | - |
| 04/09/2012 | 10.96 | - | - | - | - |
| 04/05/2012 | 11.03 | - | - | - | - |
| 04/04/2012 | 11.08 | - | - | - | - |
| 04/03/2012 | 11.26 | - | - | - | - |
| 04/02/2012 | 11.34 | - | - | - | - |
| 03/30/2012 | 11.31 | - | - | - | - |
| 03/29/2012 | 11.22 | - | - | - | - |
| 03/28/2012 | 11.31 | - | - | - | - |
| 03/27/2012 | 11.37 | - | - | - | - |
| 03/26/2012 | 11.39 | - | - | - | - |
| 03/23/2012 | 11.27 | - | - | - | - |
| 03/22/2012 | 11.22 | - | - | - | - |
| 03/21/2012 | 11.28 | - | - | - | - |
| 03/20/2012 | 11.30 | - | - | - | - |
| 03/19/2012 | 11.38 | - | - | - | - |
| 03/16/2012 | 11.38 | - | - | - | - |
| 03/15/2012 | 11.36 | - | - | - | - |
| 03/14/2012 | 11.31 | - | - | - | - |
| 03/13/2012 | 11.41 | - | - | - | - |
| 03/12/2012 | 11.31 | - | - | - | - |
| 03/09/2012 | 11.32 | - | - | - | - |
| 03/08/2012 | 11.31 | - | - | - | - |
| 03/07/2012 | 11.18 | - | - | - | - |
| 03/06/2012 | 11.10 | - | - | - | - |
| 03/05/2012 | 11.35 | - | - | - | - |
| 03/02/2012 | 11.41 | - | - | - | - |
| 03/01/2012 | 11.45 | - | - | - | - |
| 02/29/2012 | 11.42 | - | - | - | - |
| 02/28/2012 | 11.51 | - | - | - | - |
| 02/27/2012 | 11.45 | - | - | - | - |
| 02/24/2012 | 11.49 | - | - | - | - |
| 02/23/2012 | 11.44 | - | - | - | - |
| 02/22/2012 | 11.37 | - | - | - | - |
| 02/21/2012 | 11.38 | - | - | - | - |
| 02/17/2012 | 11.25 | - | - | - | - |
| 02/16/2012 | 11.21 | - | - | - | - |
| 02/15/2012 | 11.11 | - | - | - | - |
| 02/14/2012 | 11.09 | - | - | - | - |
| 02/13/2012 | 11.15 | - | - | - | - |
| 02/10/2012 | 11.10 | - | - | - | - |
| 02/09/2012 | 11.15 | - | - | - | - |
| 02/08/2012 | 11.14 | - | - | - | - |
| 02/07/2012 | 11.09 | - | - | - | - |
| 02/06/2012 | 11.14 | - | - | - | - |
| 02/03/2012 | 11.11 | - | - | - | - |
| 02/02/2012 | 11.05 | - | - | - | - |
| 02/01/2012 | 11.04 | - | - | - | - |
| 01/31/2012 | 10.89 | - | - | - | - |
| 01/30/2012 | 10.87 | - | - | - | - |
| 01/27/2012 | 10.94 | - | - | - | - |
| 01/26/2012 | 10.78 | - | - | - | - |
| 01/25/2012 | 10.78 | - | - | - | - |
| 01/24/2012 | 10.71 | - | - | - | - |
| 01/23/2012 | 10.70 | - | - | - | - |
| 01/20/2012 | 10.68 | - | - | - | - |
| 01/19/2012 | 10.69 | - | - | - | - |
| 01/18/2012 | 10.60 | - | - | - | - |
| 01/17/2012 | 10.46 | - | - | - | - |
| 01/16/2012 | 10.42 | - | - | - | - |
| 01/13/2012 | 10.44 | - | - | - | - |
| 01/12/2012 | 10.49 | - | - | - | - |
| 01/11/2012 | 10.46 | - | - | - | - |
| 01/10/2012 | 10.47 | - | - | - | - |
| 01/09/2012 | 10.41 | - | - | - | - |
| 01/06/2012 | 10.39 | - | - | - | - |
| 01/05/2012 | 10.37 | - | - | - | - |
| 01/04/2012 | 10.35 | - | - | - | - |
| 01/03/2012 | 10.35 | - | - | - | - |
| 01/02/2012 | 10.20 | - | - | - | - |
| 12/30/2011 | 10.20 | - | - | - | - |
| 12/29/2011 | 10.18 | - | - | - | - |
| 12/28/2011 | 10.09 | - | - | - | - |
| 12/23/2011 | 10.20 | - | - | - | - |
| 12/22/2011 | 10.15 | - | - | - | - |
| 12/21/2011 | 10.11 | - | - | - | - |
| 12/20/2011 | 10.10 | - | - | - | - |
| 12/19/2011 | 9.86 | - | - | - | - |
| 12/16/2011 | 9.97 | 0.38 | - | - | 0.38 |
| 12/15/2011 | 10.32 | - | - | - | - |
| 12/14/2011 | 10.31 | - | - | - | - |
| 12/13/2011 | 10.47 | - | - | - | - |
| 12/12/2011 | 10.57 | - | - | - | - |
| 12/09/2011 | 10.74 | - | - | - | - |
| 12/08/2011 | 10.59 | - | - | - | - |
| 12/07/2011 | 10.77 | - | - | - | - |
| 12/06/2011 | 10.74 | - | - | - | - |
| 12/05/2011 | 10.82 | - | - | - | - |
| 12/02/2011 | 10.73 | - | - | - | - |
| 12/01/2011 | 10.71 | - | - | - | - |
| 11/30/2011 | 10.76 | - | - | - | - |
| 11/29/2011 | 10.38 | - | - | - | - |
| 11/28/2011 | 10.30 | - | - | - | - |
| 11/25/2011 | 10.11 | - | - | - | - |
| 11/24/2011 | 10.16 | - | - | - | - |
| 11/23/2011 | 10.14 | - | - | - | - |
| 11/22/2011 | 10.35 | - | - | - | - |
| 11/21/2011 | 10.39 | - | - | - | - |
| 11/18/2011 | 10.57 | - | - | - | - |
| 11/17/2011 | 10.60 | - | - | - | - |
| 11/16/2011 | 10.75 | - | - | - | - |
| 11/15/2011 | 10.85 | - | - | - | - |
| 11/14/2011 | 10.83 | - | - | - | - |
| 11/11/2011 | 10.89 | - | - | - | - |
| 11/10/2011 | 10.70 | - | - | - | - |
| 11/09/2011 | 10.68 | - | - | - | - |
| 11/08/2011 | 11.01 | - | - | - | - |
| 11/07/2011 | 10.94 | - | - | - | - |
| 11/04/2011 | 10.93 | - | - | - | - |
| 11/03/2011 | 10.91 | - | - | - | - |
| 11/02/2011 | 10.71 | - | - | - | - |
| 11/01/2011 | 10.56 | - | - | - | - |
| 10/31/2011 | 10.71 | - | - | - | - |
| 10/28/2011 | 10.92 | - | - | - | - |
| 10/27/2011 | 10.98 | - | - | - | - |
| 10/26/2011 | 10.61 | - | - | - | - |
| 10/25/2011 | 10.56 | - | - | - | - |
| 10/24/2011 | 10.63 | - | - | - | - |
| 10/21/2011 | 10.41 | - | - | - | - |
| 10/20/2011 | 10.22 | - | - | - | - |
| 10/19/2011 | 10.28 | - | - | - | - |
| 10/18/2011 | 10.39 | - | - | - | - |
| 10/17/2011 | 10.28 | - | - | - | - |
| 10/14/2011 | 10.43 | - | - | - | - |
| 10/13/2011 | 10.37 | - | - | - | - |
| 10/12/2011 | 10.40 | - | - | - | - |
| 10/11/2011 | 10.27 | - | - | - | - |
| 10/07/2011 | 10.02 | - | - | - | - |
| 10/06/2011 | 10.06 | - | - | - | - |
| 10/05/2011 | 9.84 | - | - | - | - |
| 10/04/2011 | 9.72 | - | - | - | - |
| 10/03/2011 | 9.59 | - | - | - | - |
| 09/30/2011 | 9.89 | - | - | - | - |
| 09/29/2011 | 10.05 | - | - | - | - |
| 09/28/2011 | 10.03 | - | - | - | - |
| 09/27/2011 | 10.15 | - | - | - | - |
| 09/26/2011 | 9.98 | - | - | - | - |
| 09/23/2011 | 9.86 | - | - | - | - |
| 09/22/2011 | 9.90 | - | - | - | - |
| 09/21/2011 | 10.18 | - | - | - | - |
| 09/20/2011 | 10.38 | - | - | - | - |
| 09/19/2011 | 10.40 | - | - | - | - |
| 09/16/2011 | 10.53 | - | - | - | - |
| 09/15/2011 | 10.52 | - | - | - | - |
| 09/14/2011 | 10.39 | - | - | - | - |
| 09/13/2011 | 10.29 | - | - | - | - |
| 09/12/2011 | 10.23 | - | - | - | - |
| 09/09/2011 | 10.32 | - | - | - | - |
| 09/08/2011 | 10.55 | - | - | - | - |
| 09/07/2011 | 10.62 | - | - | - | - |
| 09/06/2011 | 10.40 | - | - | - | - |
| 09/02/2011 | 10.60 | - | - | - | - |
| 09/01/2011 | 10.76 | - | - | - | - |
| 08/31/2011 | 10.88 | - | - | - | - |
| 08/30/2011 | 10.75 | - | - | - | - |
| 08/29/2011 | 10.66 | - | - | - | - |
| 08/26/2011 | 10.45 | - | - | - | - |
| 08/25/2011 | 10.34 | - | - | - | - |
| 08/24/2011 | 10.44 | - | - | - | - |
| 08/23/2011 | 10.43 | - | - | - | - |
| 08/22/2011 | 10.21 | - | - | - | - |
| 08/19/2011 | 10.25 | - | - | - | - |
| 08/18/2011 | 10.37 | - | - | - | - |
| 08/17/2011 | 10.79 | - | - | - | - |
| 08/16/2011 | 10.80 | - | - | - | - |
| 08/15/2011 | 10.91 | - | - | - | - |
| 08/12/2011 | 10.77 | - | - | - | - |
| 08/11/2011 | 10.66 | - | - | - | - |
| 08/10/2011 | 10.37 | - | - | - | - |
| 08/09/2011 | 10.52 | - | - | - | - |
| 08/08/2011 | 10.13 | - | - | - | - |
| 08/05/2011 | 10.77 | - | - | - | - |
| 08/04/2011 | 10.88 | - | - | - | - |
| 08/03/2011 | 11.37 | - | - | - | - |
| 08/02/2011 | 11.39 | - | - | - | - |
| 07/29/2011 | 11.64 | - | - | - | - |
| 07/28/2011 | 11.61 | - | - | - | - |
| 07/27/2011 | 11.63 | - | - | - | - |
| 07/26/2011 | 11.82 | - | - | - | - |
| 07/25/2011 | 11.86 | - | - | - | - |
| 07/22/2011 | 11.90 | - | - | - | - |
| 07/21/2011 | 11.83 | - | - | - | - |
| 07/20/2011 | 11.73 | - | - | - | - |
| 07/19/2011 | 11.71 | - | - | - | - |
| 07/18/2011 | 11.62 | - | - | - | - |
| 07/15/2011 | 11.67 | - | - | - | - |
| 07/14/2011 | 11.68 | - | - | - | - |
| 07/13/2011 | 11.75 | - | - | - | - |
| 07/12/2011 | 11.64 | - | - | - | - |
| 07/11/2011 | 11.70 | - | - | - | - |
| 07/08/2011 | 11.86 | - | - | - | - |
| 07/07/2011 | 11.93 | - | - | - | - |
| 07/06/2011 | 11.90 | - | - | - | - |
| 07/05/2011 | 11.85 | - | - | - | - |
| 07/04/2011 | 11.83 | - | - | - | - |
| 06/30/2011 | 11.71 | - | - | - | - |
| 06/29/2011 | 11.60 | - | - | - | - |
| 06/28/2011 | 11.53 | - | - | - | - |
| 06/27/2011 | 11.45 | - | - | - | - |
| 06/24/2011 | 11.44 | - | - | - | - |
| 06/23/2011 | 11.47 | - | - | - | - |
| 06/22/2011 | 11.52 | - | - | - | - |
| 06/21/2011 | 11.52 | - | - | - | - |
| 06/20/2011 | 11.36 | - | - | - | - |
| 06/17/2011 | 11.38 | - | - | - | - |
| 06/16/2011 | 11.42 | - | - | - | - |
| 06/15/2011 | 11.45 | - | - | - | - |
| 06/14/2011 | 11.57 | - | - | - | - |
| 06/13/2011 | 11.50 | - | - | - | - |
| 06/10/2011 | 11.54 | - | - | - | - |
| 06/09/2011 | 11.65 | - | - | - | - |
| 06/08/2011 | 11.62 | - | - | - | - |
| 06/07/2011 | 11.71 | - | - | - | - |
| 06/06/2011 | 11.73 | - | - | - | - |
| 06/03/2011 | 11.83 | - | - | - | - |
| 06/02/2011 | 11.91 | - | - | - | - |
| 06/01/2011 | 11.90 | - | - | - | - |
| 05/31/2011 | 12.04 | - | - | - | - |
| 05/30/2011 | 12.00 | - | - | - | - |
| 05/27/2011 | 11.98 | - | - | - | - |
| 05/26/2011 | 11.86 | - | - | - | - |
| 05/25/2011 | 11.79 | - | - | - | - |
| 05/24/2011 | 11.75 | - | - | - | - |
| 05/20/2011 | 11.87 | - | - | - | - |
| 05/19/2011 | 11.90 | - | - | - | - |
| 05/18/2011 | 11.84 | - | - | - | - |
| 05/17/2011 | 11.72 | - | - | - | - |
| 05/16/2011 | 11.79 | - | - | - | - |
| 05/13/2011 | 11.84 | - | - | - | - |
| 05/12/2011 | 11.91 | - | - | - | - |
| 05/11/2011 | 11.90 | - | - | - | - |
| 05/10/2011 | 12.02 | - | - | - | - |
| 05/09/2011 | 11.95 | - | - | - | - |
| 05/06/2011 | 11.89 | - | - | - | - |
| 05/05/2011 | 11.86 | - | - | - | - |
| 05/04/2011 | 11.94 | - | - | - | - |
| 05/03/2011 | 12.02 | - | - | - | - |
| 05/02/2011 | 12.14 | - | - | - | - |
| 04/29/2011 | 12.12 | - | - | - | - |
| 04/28/2011 | 12.14 | - | - | - | - |
| 04/27/2011 | 12.08 | - | - | - | - |
| 04/26/2011 | 12.03 | - | - | - | - |
| 04/25/2011 | 11.98 | - | - | - | - |
| 04/21/2011 | 12.01 | - | - | - | - |
| 04/20/2011 | 11.93 | - | - | - | - |
| 04/19/2011 | 11.74 | - | - | - | - |
| 04/18/2011 | 11.74 | - | - | - | - |
| 04/15/2011 | 11.86 | - | - | - | - |
| 04/14/2011 | 11.87 | - | - | - | - |
| 04/13/2011 | 11.82 | - | - | - | - |
| 04/12/2011 | 11.77 | - | - | - | - |
| 04/11/2011 | 11.91 | - | - | - | - |
| 04/08/2011 | 11.99 | - | - | - | - |
| 04/07/2011 | 11.93 | - | - | - | - |
| 04/06/2011 | 11.99 | - | - | - | - |
| 04/05/2011 | 11.97 | - | - | - | - |
| 04/04/2011 | 11.99 | - | - | - | - |
| 04/01/2011 | 11.92 | - | - | - | - |
| 03/31/2011 | 11.89 | - | - | - | - |
| 03/30/2011 | 11.86 | - | - | - | - |
| 03/29/2011 | 11.77 | - | - | - | - |
| 03/28/2011 | 11.77 | - | - | - | - |
| 03/25/2011 | 11.83 | - | - | - | - |
| 03/24/2011 | 11.76 | - | - | - | - |
| 03/23/2011 | 11.71 | - | - | - | - |
| 03/22/2011 | 11.72 | - | - | - | - |
| 03/21/2011 | 11.71 | - | - | - | - |
| 03/18/2011 | 11.60 | - | - | - | - |
| 03/17/2011 | 11.47 | - | - | - | - |
| 03/16/2011 | 11.29 | - | - | - | - |
| 03/15/2011 | 11.31 | - | - | - | - |
| 03/14/2011 | 11.43 | - | - | - | - |
| 03/11/2011 | 11.55 | - | - | - | - |
| 03/10/2011 | 11.54 | - | - | - | - |
| 03/09/2011 | 11.77 | - | - | - | - |
| 03/08/2011 | 11.85 | - | - | - | - |
| 03/07/2011 | 11.85 | - | - | - | - |
| 03/04/2011 | 11.94 | - | - | - | - |
| 03/03/2011 | 11.95 | - | - | - | - |
| 03/02/2011 | 11.82 | - | - | - | - |
| 03/01/2011 | 11.78 | - | - | - | - |
| 02/28/2011 | 11.81 | - | - | - | - |
| 02/25/2011 | 11.77 | - | - | - | - |
| 02/24/2011 | 11.64 | - | - | - | - |
| 02/23/2011 | 11.68 | - | - | - | - |
| 02/22/2011 | 11.77 | - | - | - | - |
| 02/18/2011 | 11.99 | - | - | - | - |
| 02/17/2011 | 11.97 | - | - | - | - |
| 02/16/2011 | 11.93 | - | - | - | - |
| 02/15/2011 | 11.91 | - | - | - | - |
| 02/14/2011 | 11.93 | - | - | - | - |
| 02/11/2011 | 11.85 | - | - | - | - |
| 02/10/2011 | 11.86 | - | - | - | - |
| 02/09/2011 | 11.89 | - | - | - | - |
| 02/08/2011 | 11.92 | - | - | - | - |
| 02/07/2011 | 11.86 | - | - | - | - |
| 02/04/2011 | 11.74 | - | - | - | - |
| 02/03/2011 | 11.73 | - | - | - | - |
| 02/02/2011 | 11.65 | - | - | - | - |
| 02/01/2011 | 11.67 | - | - | - | - |
| 01/31/2011 | 11.52 | - | - | - | - |
| 01/28/2011 | 11.49 | - | - | - | - |
| 01/27/2011 | 11.57 | - | - | - | - |
| 01/26/2011 | 11.55 | - | - | - | - |
| 01/25/2011 | 11.42 | - | - | - | - |
| 01/24/2011 | 11.42 | - | - | - | - |
| 01/21/2011 | 11.36 | - | - | - | - |
| 01/20/2011 | 11.39 | - | - | - | - |
| 01/19/2011 | 11.55 | - | - | - | - |
| 01/18/2011 | 11.63 | - | - | - | - |
| 01/17/2011 | 11.51 | - | - | - | - |
| 01/14/2011 | 11.56 | - | - | - | - |
| 01/13/2011 | 11.54 | - | - | - | - |
| 01/12/2011 | 11.50 | - | - | - | - |
| 01/11/2011 | 11.43 | - | - | - | - |
| 01/10/2011 | 11.33 | - | - | - | - |
| 01/07/2011 | 11.31 | - | - | - | - |
| 01/06/2011 | 11.35 | - | - | - | - |
| 01/05/2011 | 11.38 | - | - | - | - |
| 01/04/2011 | 11.42 | - | - | - | - |
| 12/31/2010 | 11.36 | - | - | - | - |
| 12/30/2010 | 11.37 | - | - | - | - |
| 12/29/2010 | 11.35 | - | - | - | - |
| 12/24/2010 | 11.34 | - | - | - | - |
| 12/23/2010 | 11.31 | - | - | - | - |
| 12/22/2010 | 11.35 | - | - | - | - |
| 12/21/2010 | 11.34 | - | - | - | - |
| 12/20/2010 | 11.24 | - | - | - | - |
| 12/17/2010 | 11.22 | 0.10 | - | - | 0.10 |
| 12/16/2010 | 11.30 | - | - | - | - |
| 12/15/2010 | 11.26 | - | - | - | - |
| 12/14/2010 | 11.33 | - | - | - | - |
| 12/13/2010 | 11.36 | - | - | - | - |
| 12/10/2010 | 11.31 | - | - | - | - |
| 12/09/2010 | 11.24 | - | - | - | - |
| 12/08/2010 | 11.23 | - | - | - | - |
| 12/07/2010 | 11.25 | - | - | - | - |
| 12/06/2010 | 11.18 | - | - | - | - |
| 12/03/2010 | 11.11 | - | - | - | - |
| 12/02/2010 | 10.99 | - | - | - | - |
| 12/01/2010 | 10.94 | - | - | - | - |
| 11/30/2010 | 10.75 | - | - | - | - |
| 11/29/2010 | 10.74 | - | - | - | - |
| 11/26/2010 | 10.81 | - | - | - | - |
| 11/25/2010 | 10.82 | - | - | - | - |
| 11/24/2010 | 10.78 | - | - | - | - |
| 11/23/2010 | 10.71 | - | - | - | - |
| 11/22/2010 | 10.83 | - | - | - | - |
| 11/19/2010 | 10.79 | - | - | - | - |
| 11/18/2010 | 10.75 | - | - | - | - |
| 11/17/2010 | 10.56 | - | - | - | - |
| 11/16/2010 | 10.49 | - | - | - | - |
| 11/15/2010 | 10.63 | - | - | - | - |
| 11/12/2010 | 10.60 | - | - | - | - |
| 11/11/2010 | 10.69 | - | - | - | - |
| 11/10/2010 | 10.72 | - | - | - | - |
| 11/09/2010 | 10.80 | - | - | - | - |
| 11/08/2010 | 10.87 | - | - | - | - |
| 11/05/2010 | 10.81 | - | - | - | - |
| 11/04/2010 | 10.73 | - | - | - | - |
| 11/03/2010 | 10.55 | - | - | - | - |
| 11/02/2010 | 10.51 | - | - | - | - |
| 11/01/2010 | 10.45 | - | - | - | - |
| 10/29/2010 | 10.47 | - | - | - | - |
| 10/28/2010 | 10.42 | - | - | - | - |
| 10/27/2010 | 10.45 | - | - | - | - |
| 10/26/2010 | 10.49 | - | - | - | - |
| 10/25/2010 | 10.53 | - | - | - | - |
| 10/22/2010 | 10.48 | - | - | - | - |
| 10/21/2010 | 10.43 | - | - | - | - |
| 10/20/2010 | 10.41 | - | - | - | - |
| 10/19/2010 | 10.34 | - | - | - | - |
| 10/18/2010 | 10.41 | - | - | - | - |
| 10/15/2010 | 10.38 | - | - | - | - |
| 10/14/2010 | 10.37 | - | - | - | - |
| 10/13/2010 | 10.35 | - | - | - | - |
| 10/12/2010 | 10.24 | - | - | - | - |
| 10/08/2010 | 10.22 | - | - | - | - |
| 10/07/2010 | 10.19 | - | - | - | - |
| 10/06/2010 | 10.17 | - | - | - | - |
| 10/05/2010 | 10.17 | - | - | - | - |
| 10/04/2010 | 10.02 | - | - | - | - |
| 10/01/2010 | 10.09 | - | - | - | - |
| 09/30/2010 | 10.07 | - | - | - | - |
| 09/29/2010 | 10.13 | - | - | - | - |
| 09/28/2010 | 10.05 | - | - | - | - |
| 09/27/2010 | 9.96 | - | - | - | - |
| 09/24/2010 | 9.93 | - | - | - | - |
| 09/23/2010 | 9.77 | - | - | - | - |
| 09/22/2010 | 9.82 | - | - | - | - |
| 09/21/2010 | 9.83 | - | - | - | - |
| 09/20/2010 | 9.84 | - | - | - | - |
| 09/17/2010 | 9.72 | - | - | - | - |
| 09/16/2010 | 9.66 | - | - | - | - |
| 09/15/2010 | 9.67 | - | - | - | - |
| 09/14/2010 | 9.67 | - | - | - | - |
| 09/13/2010 | 9.65 | - | - | - | - |
| 09/10/2010 | 9.55 | - | - | - | - |
| 09/09/2010 | 9.52 | - | - | - | - |
| 09/08/2010 | 9.46 | - | - | - | - |
| 09/07/2010 | 9.47 | - | - | - | - |
| 09/03/2010 | 9.52 | - | - | - | - |
| 09/02/2010 | 9.49 | - | - | - | - |
| 09/01/2010 | 9.44 | - | - | - | - |
| 08/31/2010 | 9.27 | - | - | - | - |
| 08/30/2010 | 9.25 | - | - | - | - |
| 08/27/2010 | 9.31 | - | - | - | - |
| 08/26/2010 | 9.21 | - | - | - | - |
| 08/25/2010 | 9.21 | - | - | - | - |
| 08/24/2010 | 9.25 | - | - | - | - |
| 08/23/2010 | 9.31 | - | - | - | - |
| 08/20/2010 | 9.33 | - | - | - | - |
| 08/19/2010 | 9.36 | - | - | - | - |
| 08/18/2010 | 9.41 | - | - | - | - |
| 08/17/2010 | 9.43 | - | - | - | - |
| 08/16/2010 | 9.38 | - | - | - | - |
| 08/13/2010 | 9.33 | - | - | - | - |
| 08/12/2010 | 9.33 | - | - | - | - |
| 08/11/2010 | 9.38 | - | - | - | - |
| 08/10/2010 | 9.60 | - | - | - | - |
| 08/09/2010 | 9.71 | - | - | - | - |
| 08/06/2010 | 9.67 | - | - | - | - |
| 08/05/2010 | 9.62 | - | - | - | - |
| 08/04/2010 | 9.63 | - | - | - | - |
| 08/03/2010 | 9.65 | - | - | - | - |
| 07/30/2010 | 9.55 | - | - | - | - |
| 07/29/2010 | 9.61 | - | - | - | - |
| 07/28/2010 | 9.60 | - | - | - | - |
| 07/27/2010 | 9.66 | - | - | - | - |
| 07/26/2010 | 9.65 | - | - | - | - |
| 07/23/2010 | 9.56 | - | - | - | - |
| 07/22/2010 | 9.47 | - | - | - | - |
| 07/21/2010 | 9.31 | - | - | - | - |
| 07/20/2010 | 9.36 | - | - | - | - |
| 07/19/2010 | 9.36 | - | - | - | - |
| 07/16/2010 | 9.35 | - | - | - | - |
| 07/15/2010 | 9.47 | - | - | - | - |
| 07/14/2010 | 9.46 | - | - | - | - |
| 07/13/2010 | 9.43 | - | - | - | - |
| 07/12/2010 | 9.28 | - | - | - | - |
| 07/09/2010 | 9.24 | - | - | - | - |
| 07/08/2010 | 9.19 | - | - | - | - |
| 07/07/2010 | 9.16 | - | - | - | - |
| 07/06/2010 | 9.02 | - | - | - | - |
| 07/05/2010 | 9.03 | - | - | - | - |
| 07/02/2010 | 9.04 | - | - | - | - |
| 06/30/2010 | 9.09 | - | - | - | - |
| 06/29/2010 | 9.10 | - | - | - | - |
| 06/28/2010 | 9.36 | - | - | - | - |
| 06/25/2010 | 9.37 | - | - | - | - |
| 06/24/2010 | 9.34 | - | - | - | - |
| 06/23/2010 | 9.43 | - | - | - | - |
| 06/22/2010 | 9.42 | - | - | - | - |
| 06/21/2010 | 9.52 | - | - | - | - |
| 06/18/2010 | 9.51 | - | - | - | - |
| 06/17/2010 | 9.50 | - | - | - | - |
| 06/16/2010 | 9.48 | - | - | - | - |
| 06/15/2010 | 9.51 | - | - | - | - |
| 06/14/2010 | 9.36 | - | - | - | - |
| 06/11/2010 | 9.31 | - | - | - | - |
| 06/10/2010 | 9.24 | - | - | - | - |
| 06/09/2010 | 9.06 | - | - | - | - |
| 06/08/2010 | 9.06 | - | - | - | - |
| 06/07/2010 | 9.10 | - | - | - | - |
| 06/04/2010 | 9.24 | - | - | - | - |
| 06/03/2010 | 9.39 | - | - | - | - |
| 06/02/2010 | 9.29 | - | - | - | - |
| 06/01/2010 | 9.21 | - | - | - | - |
| 05/31/2010 | 9.33 | - | - | - | - |
| 05/28/2010 | 9.31 | - | - | - | - |
| 05/27/2010 | 9.37 | - | - | - | - |
| 05/26/2010 | 9.13 | - | - | - | - |
| 05/25/2010 | 9.09 | - | - | - | - |
| 05/21/2010 | 9.24 | - | - | - | - |
| 05/20/2010 | 9.13 | - | - | - | - |
| 05/19/2010 | 9.36 | - | - | - | - |
| 05/18/2010 | 9.44 | - | - | - | - |
| 05/17/2010 | 9.54 | - | - | - | - |
| 05/14/2010 | 9.60 | - | - | - | - |
| 05/13/2010 | 9.73 | - | - | - | - |
| 05/12/2010 | 9.79 | - | - | - | - |
| 05/11/2010 | 9.64 | - | - | - | - |
| 05/10/2010 | 9.68 | - | - | - | - |
| 05/07/2010 | 9.41 | - | - | - | - |
| 05/06/2010 | 9.61 | - | - | - | - |
| 05/05/2010 | 9.75 | - | - | - | - |
| 05/04/2010 | 9.86 | - | - | - | - |
| 05/03/2010 | 10.07 | - | - | - | - |
| 04/30/2010 | 10.03 | - | - | - | - |
| 04/29/2010 | 10.11 | - | - | - | - |
| 04/28/2010 | 9.99 | - | - | - | - |
| 04/27/2010 | 10.08 | - | - | - | - |
| 04/26/2010 | 10.23 | - | - | - | - |
| 04/23/2010 | 10.20 | - | - | - | - |
| 04/22/2010 | 10.12 | - | - | - | - |
| 04/21/2010 | 10.12 | - | - | - | - |
| 04/20/2010 | 10.11 | - | - | - | - |
| 04/19/2010 | 10.13 | - | - | - | - |
| 04/16/2010 | 10.16 | - | - | - | - |
| 04/15/2010 | 10.22 | - | - | - | - |
| 04/14/2010 | 10.17 | - | - | - | - |
| 04/13/2010 | 10.07 | - | - | - | - |
| 04/12/2010 | 10.09 | - | - | - | - |
| 04/09/2010 | 10.09 | - | - | - | - |
| 04/08/2010 | 10.01 | - | - | - | - |
| 04/07/2010 | 10.04 | - | - | - | - |
| 04/06/2010 | 10.05 | - | - | - | - |
| 04/05/2010 | 10.04 | - | - | - | - |
| 04/01/2010 | 9.97 | - | - | - | - |
| 03/31/2010 | 9.87 | - | - | - | - |
| 03/30/2010 | 9.89 | - | - | - | - |
| 03/29/2010 | 9.89 | - | - | - | - |
| 03/26/2010 | 9.86 | - | - | - | - |
| 03/25/2010 | 9.78 | - | - | - | - |
| 03/24/2010 | 9.77 | - | - | - | - |
| 03/23/2010 | 9.82 | - | - | - | - |
| 03/22/2010 | 9.77 | - | - | - | - |
| 03/19/2010 | 9.71 | - | - | - | - |
| 03/18/2010 | 9.78 | - | - | - | - |
| 03/17/2010 | 9.81 | - | - | - | - |
| 03/16/2010 | 9.78 | - | - | - | - |
| 03/15/2010 | 9.71 | - | - | - | - |
| 03/12/2010 | 9.73 | - | - | - | - |
| 03/11/2010 | 9.74 | - | - | - | - |
| 03/10/2010 | 9.73 | - | - | - | - |
| 03/09/2010 | 9.63 | - | - | - | - |
| 03/08/2010 | 9.63 | - | - | - | - |
| 03/05/2010 | 9.64 | - | - | - | - |
| 03/04/2010 | 9.52 | - | - | - | - |
| 03/03/2010 | 9.54 | - | - | - | - |
| 03/02/2010 | 9.54 | - | - | - | - |
| 03/01/2010 | 9.49 | - | - | - | - |
| 02/26/2010 | 9.40 | - | - | - | - |
| 02/25/2010 | 9.39 | - | - | - | - |
| 02/24/2010 | 9.38 | - | - | - | - |
| 02/23/2010 | 9.36 | - | - | - | - |
| 02/22/2010 | 9.43 | - | - | - | - |
| 02/19/2010 | 9.43 | - | - | - | - |
| 02/18/2010 | 9.46 | - | - | - | - |
| 02/17/2010 | 9.48 | - | - | - | - |
| 02/16/2010 | 9.44 | - | - | - | - |
| 02/12/2010 | 9.35 | - | - | - | - |
| 02/11/2010 | 9.34 | - | - | - | - |
| 02/10/2010 | 9.28 | - | - | - | - |
| 02/09/2010 | 9.26 | - | - | - | - |
| 02/08/2010 | 9.17 | - | - | - | - |
| 02/05/2010 | 9.22 | - | - | - | - |
| 02/04/2010 | 9.28 | - | - | - | - |
| 02/03/2010 | 9.51 | - | - | - | - |
| 02/02/2010 | 9.55 | - | - | - | - |
| 02/01/2010 | 9.43 | - | - | - | - |
| 01/29/2010 | 9.29 | - | - | - | - |
| 01/28/2010 | 9.35 | - | - | - | - |
| 01/27/2010 | 9.41 | - | - | - | - |
| 01/26/2010 | 9.46 | - | - | - | - |
| 01/25/2010 | 9.52 | - | - | - | - |
| 01/22/2010 | 9.50 | - | - | - | - |
| 01/21/2010 | 9.60 | - | - | - | - |
| 01/20/2010 | 9.67 | - | - | - | - |
| 01/19/2010 | 9.74 | - | - | - | - |
| 01/18/2010 | 9.68 | - | - | - | - |
| 01/15/2010 | 9.67 | - | - | - | - |
| 01/14/2010 | 9.71 | - | - | - | - |
| 01/13/2010 | 9.72 | - | - | - | - |
| 01/12/2010 | 9.70 | - | - | - | - |
| 01/11/2010 | 9.77 | - | - | - | - |
| 01/08/2010 | 9.75 | - | - | - | - |
| 01/07/2010 | 9.72 | - | - | - | - |
| 01/06/2010 | 9.69 | - | - | - | - |
| 01/05/2010 | 9.65 | - | - | - | - |
| 01/04/2010 | 9.63 | - | - | - | - |
| 12/31/2009 | 9.50 | - | - | - | - |
| 12/30/2009 | 9.54 | - | - | - | - |
| 12/29/2009 | 9.50 | - | - | - | - |
| 12/24/2009 | 9.49 | - | - | - | - |
| 12/23/2009 | 9.46 | - | - | - | - |
| 12/22/2009 | 9.41 | - | - | - | - |
| 12/21/2009 | 9.37 | - | - | - | - |
| 12/18/2009 | 9.33 | 0.13 | - | - | 0.13 |
| 12/17/2009 | 9.38 | - | - | - | - |
| 12/16/2009 | 9.45 | - | - | - | - |
| 12/15/2009 | 9.40 | - | - | - | - |
| 12/14/2009 | 9.38 | - | - | - | - |
| 12/11/2009 | 9.26 | - | - | - | - |
| 12/10/2009 | 9.19 | - | - | - | - |
| 12/09/2009 | 9.16 | - | - | - | - |
| 12/08/2009 | 9.18 | - | - | - | - |
| 12/07/2009 | 9.22 | - | - | - | - |
| 12/04/2009 | 9.23 | - | - | - | - |
| 12/03/2009 | 9.19 | - | - | - | - |
| 12/02/2009 | 9.20 | - | - | - | - |
| 12/01/2009 | 9.14 | - | - | - | - |
| 11/30/2009 | 8.98 | - | - | - | - |
| 11/27/2009 | 9.01 | - | - | - | - |
| 11/26/2009 | 9.01 | - | - | - | - |
| 11/25/2009 | 9.12 | - | - | - | - |
| 11/24/2009 | 9.09 | - | - | - | - |
| 11/23/2009 | 9.09 | - | - | - | - |
| 11/20/2009 | 9.01 | - | - | - | - |
| 11/19/2009 | 9.02 | - | - | - | - |
| 11/18/2009 | 9.13 | - | - | - | - |
| 11/17/2009 | 9.12 | - | - | - | - |
| 11/16/2009 | 9.14 | - | - | - | - |
| 11/13/2009 | 9.01 | - | - | - | - |
| 11/12/2009 | 8.97 | - | - | - | - |
| 11/11/2009 | 9.05 | - | - | - | - |
| 11/10/2009 | 8.97 | - | - | - | - |
| 11/09/2009 | 9.03 | - | - | - | - |
| 11/06/2009 | 8.92 | - | - | - | - |
| 11/05/2009 | 8.86 | - | - | - | - |
| 11/04/2009 | 8.74 | - | - | - | - |
| 11/03/2009 | 8.67 | - | - | - | - |
| 11/02/2009 | 8.68 | - | - | - | - |
| 10/30/2009 | 8.70 | - | - | - | - |
| 10/29/2009 | 8.82 | - | - | - | - |
| 10/28/2009 | 8.63 | - | - | - | - |
| 10/27/2009 | 8.85 | - | - | - | - |
| 10/26/2009 | 8.94 | - | - | - | - |
| 10/23/2009 | 8.99 | - | - | - | - |
| 10/22/2009 | 9.07 | - | - | - | - |
| 10/21/2009 | 9.01 | - | - | - | - |
| 10/20/2009 | 9.09 | - | - | - | - |
| 10/19/2009 | 9.05 | - | - | - | - |
| 10/16/2009 | 9.04 | - | - | - | - |
| 10/15/2009 | 9.13 | - | - | - | - |
| 10/14/2009 | 9.14 | - | - | - | - |
| 10/13/2009 | 9.03 | - | - | - | - |
| 10/09/2009 | 9.00 | - | - | - | - |
| 10/08/2009 | 8.95 | - | - | - | - |
| 10/07/2009 | 8.85 | - | - | - | - |
| 10/06/2009 | 8.83 | - | - | - | - |
| 10/05/2009 | 8.69 | - | - | - | - |
| 10/02/2009 | 8.58 | - | - | - | - |
| 10/01/2009 | 8.65 | - | - | - | - |
| 09/30/2009 | 8.84 | - | - | - | - |
| 09/29/2009 | 8.87 | - | - | - | - |
| 09/28/2009 | 8.88 | - | - | - | - |
| 09/25/2009 | 8.75 | - | - | - | - |
| 09/24/2009 | 8.75 | - | - | - | - |
| 09/23/2009 | 8.82 | - | - | - | - |
| 09/22/2009 | 8.85 | - | - | - | - |
| 09/21/2009 | 8.75 | - | - | - | - |
| 09/18/2009 | 8.79 | - | - | - | - |
| 09/17/2009 | 8.76 | - | - | - | - |
| 09/16/2009 | 8.79 | - | - | - | - |
| 09/15/2009 | 8.68 | - | - | - | - |
| 09/14/2009 | 8.65 | - | - | - | - |
| 09/11/2009 | 8.60 | - | - | - | - |
| 09/10/2009 | 8.55 | - | - | - | - |
| 09/09/2009 | 8.46 | - | - | - | - |
| 09/08/2009 | 8.35 | - | - | - | - |
| 09/04/2009 | 8.23 | - | - | - | - |
| 09/03/2009 | 8.13 | - | - | - | - |
| 09/02/2009 | 8.07 | - | - | - | - |
| 09/01/2009 | 8.08 | - | - | - | - |
| 08/31/2009 | 8.22 | - | - | - | - |
| 08/28/2009 | 8.31 | - | - | - | - |
| 08/27/2009 | 8.26 | - | - | - | - |
| 08/26/2009 | 8.28 | - | - | - | - |
| 08/25/2009 | 8.25 | - | - | - | - |
| 08/24/2009 | 8.21 | - | - | - | - |
| 08/21/2009 | 8.22 | - | - | - | - |
| 08/20/2009 | 8.10 | - | - | - | - |
| 08/19/2009 | 8.06 | - | - | - | - |
| 08/18/2009 | 8.02 | - | - | - | - |
| 08/17/2009 | 7.91 | - | - | - | - |
| 08/14/2009 | 8.13 | - | - | - | - |
| 08/13/2009 | 8.14 | - | - | - | - |
| 08/12/2009 | 8.00 | - | - | - | - |
| 08/11/2009 | 7.93 | - | - | - | - |
| 08/10/2009 | 7.94 | - | - | - | - |
| 08/07/2009 | 7.95 | - | - | - | - |
| 08/06/2009 | 7.80 | - | - | - | - |
| 08/05/2009 | 7.82 | - | - | - | - |
| 08/04/2009 | 7.85 | - | - | - | - |
| 07/31/2009 | 7.72 | - | - | - | - |
| 07/30/2009 | 7.62 | - | - | - | - |
| 07/29/2009 | 7.56 | - | - | - | - |
| 07/28/2009 | 7.57 | - | - | - | - |
| 07/27/2009 | 7.61 | - | - | - | - |
| 07/24/2009 | 7.59 | - | - | - | - |
| 07/23/2009 | 7.52 | - | - | - | - |
| 07/22/2009 | 7.44 | - | - | - | - |
| 07/21/2009 | 7.40 | - | - | - | - |
| 07/20/2009 | 7.37 | - | - | - | - |
| 07/17/2009 | 7.25 | - | - | - | - |
| 07/16/2009 | 7.22 | - | - | - | - |
| 07/15/2009 | 7.18 | - | - | - | - |
| 07/14/2009 | 7.04 | - | - | - | - |
| 07/13/2009 | 7.03 | - | - | - | - |
| 07/10/2009 | 6.99 | - | - | - | - |
| 07/09/2009 | 6.99 | - | - | - | - |
| 07/08/2009 | 6.96 | - | - | - | - |
| 07/07/2009 | 7.07 | - | - | - | - |
| 07/06/2009 | 7.19 | - | - | - | - |
| 07/03/2009 | 7.25 | - | - | - | - |
| 07/02/2009 | 7.24 | - | - | - | - |
| 06/30/2009 | 7.32 | - | - | - | - |
| 06/29/2009 | 7.32 | - | - | - | - |
| 06/26/2009 | 7.31 | - | - | - | - |
| 06/25/2009 | 7.27 | - | - | - | - |
| 06/24/2009 | 7.13 | - | - | - | - |
| 06/23/2009 | 7.02 | - | - | - | - |
| 06/22/2009 | 7.02 | - | - | - | - |
| 06/19/2009 | 7.27 | - | - | - | - |
| 06/18/2009 | 7.19 | - | - | - | - |
| 06/17/2009 | 7.16 | - | - | - | - |
| 06/16/2009 | 7.19 | - | - | - | - |
| 06/15/2009 | 7.24 | - | - | - | - |
| 06/12/2009 | 7.37 | - | - | - | - |
| 06/11/2009 | 7.35 | - | - | - | - |
| 06/10/2009 | 7.32 | - | - | - | - |
| 06/09/2009 | 7.26 | - | - | - | - |
| 06/08/2009 | 7.26 | - | - | - | - |
| 06/05/2009 | 7.26 | - | - | - | - |
| 06/04/2009 | 7.14 | - | - | - | - |
| 06/03/2009 | 7.13 | - | - | - | - |
| 06/02/2009 | 7.15 | - | - | - | - |
| 06/01/2009 | 7.17 | - | - | - | - |
| 05/29/2009 | 6.98 | - | - | - | - |
| 05/28/2009 | 6.99 | - | - | - | - |
| 05/27/2009 | 6.96 | - | - | - | - |
| 05/26/2009 | 7.01 | - | - | - | - |
| 05/25/2009 | 6.94 | - | - | - | - |
| 05/22/2009 | 6.91 | - | - | - | - |
| 05/21/2009 | 6.98 | - | - | - | - |
| 05/20/2009 | 7.08 | - | - | - | - |
| 05/19/2009 | 7.11 | - | - | - | - |
| 05/15/2009 | 6.93 | - | - | - | - |
| 05/14/2009 | 6.89 | - | - | - | - |
| 05/13/2009 | 6.80 | - | - | - | - |
| 05/12/2009 | 7.01 | - | - | - | - |
| 05/11/2009 | 7.03 | - | - | - | - |
| 05/08/2009 | 7.08 | - | - | - | - |
| 05/07/2009 | 7.02 | - | - | - | - |
| 05/06/2009 | 7.07 | - | - | - | - |
| 05/05/2009 | 7.00 | - | - | - | - |
| 05/04/2009 | 7.00 | - | - | - | - |
| 05/01/2009 | 6.79 | - | - | - | - |
| 04/30/2009 | 6.73 | - | - | - | - |
| 04/29/2009 | 6.75 | - | - | - | - |
| 04/28/2009 | 6.65 | - | - | - | - |
| 04/27/2009 | 6.62 | - | - | - | - |
| 04/24/2009 | 6.68 | - | - | - | - |
| 04/23/2009 | 6.63 | - | - | - | - |
| 04/22/2009 | 6.63 | - | - | - | - |
| 04/21/2009 | 6.56 | - | - | - | - |
| 04/20/2009 | 6.43 | - | - | - | - |
| 04/17/2009 | 6.60 | - | - | - | - |
| 04/16/2009 | 6.49 | - | - | - | - |
| 04/15/2009 | 6.33 | - | - | - | - |
| 04/14/2009 | 6.33 | - | - | - | - |
| 04/13/2009 | 6.37 | - | - | - | - |
| 04/09/2009 | 6.32 | - | - | - | - |
| 04/08/2009 | 6.18 | - | - | - | - |
| 04/07/2009 | 6.12 | - | - | - | - |
| 04/06/2009 | 6.23 | - | - | - | - |
| 04/03/2009 | 6.29 | - | - | - | - |
| 04/02/2009 | 6.29 | - | - | - | - |
| 04/01/2009 | 6.13 | - | - | - | - |
| 03/31/2009 | 6.01 | - | - | - | - |
| 03/30/2009 | 5.91 | - | - | - | - |
| 03/27/2009 | 6.03 | - | - | - | - |
| 03/26/2009 | 6.10 | - | - | - | - |
| 03/25/2009 | 5.99 | - | - | - | - |
| 03/24/2009 | 5.96 | - | - | - | - |
| 03/23/2009 | 6.02 | - | - | - | - |
| 03/20/2009 | 5.83 | - | - | - | - |
| 03/19/2009 | 5.89 | - | - | - | - |
| 03/18/2009 | 5.86 | - | - | - | - |
| 03/17/2009 | 5.84 | - | - | - | - |
| 03/16/2009 | 5.75 | - | - | - | - |
| 03/13/2009 | 5.74 | - | - | - | - |
| 03/12/2009 | 5.72 | - | - | - | - |
| 03/11/2009 | 5.57 | - | - | - | - |
| 03/10/2009 | 5.54 | - | - | - | - |
| 03/09/2009 | 5.38 | - | - | - | - |
| 03/06/2009 | 5.42 | - | - | - | - |
| 03/05/2009 | 5.49 | - | - | - | - |
| 03/04/2009 | 5.61 | - | - | - | - |
| 03/03/2009 | 5.52 | - | - | - | - |
| 03/02/2009 | 5.59 | - | - | - | - |
| 02/27/2009 | 5.79 | - | - | - | - |
| 02/26/2009 | 5.78 | - | - | - | - |
| 02/25/2009 | 5.79 | - | - | - | - |
| 02/24/2009 | 5.83 | - | - | - | - |
| 02/23/2009 | 5.75 | - | - | - | - |
| 02/20/2009 | 5.90 | - | - | - | - |
| 02/19/2009 | 6.02 | - | - | - | - |
| 02/18/2009 | 6.11 | - | - | - | - |
| 02/17/2009 | 6.20 | - | - | - | - |
| 02/13/2009 | 6.30 | - | - | - | - |
| 02/12/2009 | 6.34 | - | - | - | - |
| 02/11/2009 | 6.36 | - | - | - | - |
| 02/10/2009 | 6.34 | - | - | - | - |
| 02/09/2009 | 6.44 | - | - | - | - |
| 02/06/2009 | 6.48 | - | - | - | - |
| 02/05/2009 | 6.37 | - | - | - | - |
| 02/04/2009 | 6.32 | - | - | - | - |
| 02/03/2009 | 6.34 | - | - | - | - |
| 02/02/2009 | 6.33 | - | - | - | - |
| 01/30/2009 | 6.28 | - | - | - | - |
| 01/29/2009 | 6.32 | - | - | - | - |
| 01/28/2009 | 6.45 | - | - | - | - |
| 01/27/2009 | 6.39 | - | - | - | - |
| 01/26/2009 | 6.28 | - | - | - | - |
| 01/23/2009 | 6.23 | - | - | - | - |
| 01/22/2009 | 6.30 | - | - | - | - |
| 01/21/2009 | 6.43 | - | - | - | - |
| 01/20/2009 | 6.30 | - | - | - | - |
| 01/19/2009 | 6.52 | - | - | - | - |
| 01/16/2009 | 6.52 | - | - | - | - |
| 01/15/2009 | 6.50 | - | - | - | - |
| 01/14/2009 | 6.47 | - | - | - | - |
| 01/13/2009 | 6.56 | - | - | - | - |
| 01/12/2009 | 6.57 | - | - | - | - |
| 01/09/2009 | 6.59 | - | - | - | - |
| 01/08/2009 | 6.69 | - | - | - | - |
| 01/07/2009 | 6.71 | - | - | - | - |
| 01/06/2009 | 6.77 | - | - | - | - |
| 01/05/2009 | 6.68 | - | - | - | - |
| 01/02/2009 | 6.73 | - | - | - | - |
| 12/31/2008 | 6.56 | - | - | - | - |
| 12/30/2008 | 6.44 | - | - | - | - |
| 12/29/2008 | 6.27 | - | - | - | - |
| 12/26/2008 | 6.16 | - | - | - | - |
| 12/25/2008 | 6.16 | - | - | - | - |
| 12/24/2008 | 6.16 | - | - | - | - |
| 12/23/2008 | 6.12 | - | - | - | - |
| 12/22/2008 | 6.16 | - | - | - | - |
| 12/19/2008 | 6.25 | 0.16 | - | - | 0.16 |
| 12/18/2008 | 6.32 | - | - | - | - |
| 12/17/2008 | 6.40 | - | - | - | - |
| 12/16/2008 | 6.38 | - | - | - | - |
| 12/15/2008 | 6.26 | - | - | - | - |
| 12/12/2008 | 6.37 | - | - | - | - |
| 12/11/2008 | 6.27 | - | - | - | - |
| 12/10/2008 | 6.48 | - | - | - | - |
| 12/09/2008 | 6.42 | - | - | - | - |
| 12/08/2008 | 6.50 | - | - | - | - |
| 12/05/2008 | 6.34 | - | - | - | - |
| 12/04/2008 | 6.28 | - | - | - | - |
| 12/03/2008 | 6.35 | - | - | - | - |
| 12/02/2008 | 6.27 | - | - | - | - |
| 12/01/2008 | 6.09 | - | - | - | - |
| 11/28/2008 | 6.46 | - | - | - | - |
| 11/27/2008 | 6.32 | - | - | - | - |
| 11/26/2008 | 6.30 | - | - | - | - |
| 11/25/2008 | 6.13 | - | - | - | - |
| 11/24/2008 | 6.13 | - | - | - | - |
| 11/21/2008 | 6.14 | - | - | - | - |
| 11/20/2008 | 6.04 | - | - | - | - |
| 11/19/2008 | 6.17 | - | - | - | - |
| 11/18/2008 | 6.44 | - | - | - | - |
| 11/17/2008 | 6.49 | - | - | - | - |
| 11/14/2008 | 6.60 | - | - | - | - |
| 11/13/2008 | 6.80 | - | - | - | - |
| 11/12/2008 | 6.58 | - | - | - | - |
| 11/11/2008 | 6.76 | - | - | - | - |
| 11/10/2008 | 6.84 | - | - | - | - |
| 11/07/2008 | 6.87 | - | - | - | - |
| 11/06/2008 | 6.76 | - | - | - | - |
| 11/05/2008 | 6.90 | - | - | - | - |
| 11/04/2008 | 7.05 | - | - | - | - |
| 11/03/2008 | 6.94 | - | - | - | - |
| 10/31/2008 | 7.08 | - | - | - | - |
| 10/30/2008 | 6.97 | - | - | - | - |
| 10/29/2008 | 6.73 | - | - | - | - |
| 10/28/2008 | 6.84 | - | - | - | - |
| 10/27/2008 | 6.54 | - | - | - | - |
| 10/24/2008 | 6.69 | - | - | - | - |
| 10/23/2008 | 6.83 | - | - | - | - |
| 10/22/2008 | 6.90 | - | - | - | - |
| 10/21/2008 | 7.04 | - | - | - | - |
| 10/20/2008 | 7.18 | - | - | - | - |
| 10/17/2008 | 6.92 | - | - | - | - |
| 10/16/2008 | 6.94 | - | - | - | - |
| 10/15/2008 | 6.79 | - | - | - | - |
| 10/14/2008 | 7.14 | - | - | - | - |
| 10/13/2008 | 6.79 | - | - | - | - |
| 10/10/2008 | 6.79 | - | - | - | - |
| 10/09/2008 | 6.82 | - | - | - | - |
| 10/08/2008 | 6.98 | - | - | - | - |
| 10/07/2008 | 7.07 | - | - | - | - |
| 10/06/2008 | 7.31 | - | - | - | - |
| 10/03/2008 | 7.60 | - | - | - | - |
| 10/02/2008 | 7.67 | - | - | - | - |
| 10/01/2008 | 7.87 | - | - | - | - |
| 09/30/2008 | 7.97 | - | - | - | - |
| 09/29/2008 | 7.69 | - | - | - | - |
| 09/26/2008 | 8.16 | - | - | - | - |
| 09/25/2008 | 8.20 | - | - | - | - |
| 09/24/2008 | 8.21 | - | - | - | - |
| 09/23/2008 | 8.28 | - | - | - | - |
| 09/22/2008 | 8.35 | - | - | - | - |
| 09/19/2008 | 8.60 | - | - | - | - |
| 09/18/2008 | 8.34 | - | - | - | - |
| 09/17/2008 | 8.13 | - | - | - | - |
| 09/16/2008 | 8.37 | - | - | - | - |
| 09/15/2008 | 8.39 | - | - | - | - |
| 09/12/2008 | 8.58 | - | - | - | - |
| 09/11/2008 | 8.61 | - | - | - | - |
| 09/10/2008 | 8.58 | - | - | - | - |
| 09/09/2008 | 8.59 | - | - | - | - |
| 09/08/2008 | 8.80 | - | - | - | - |
| 09/05/2008 | 8.70 | - | - | - | - |
| 09/04/2008 | 8.82 | - | - | - | - |
| 09/03/2008 | 8.98 | - | - | - | - |
| 09/02/2008 | 9.09 | - | - | - | - |
| 09/01/2008 | 9.15 | - | - | - | - |
| 08/29/2008 | 9.15 | - | - | - | - |
| 08/28/2008 | 9.09 | - | - | - | - |
| 08/27/2008 | 8.96 | - | - | - | - |
| 08/26/2008 | 8.90 | - | - | - | - |
| 08/25/2008 | 8.89 | - | - | - | - |
| 08/22/2008 | 8.99 | - | - | - | - |
| 08/21/2008 | 8.91 | - | - | - | - |
| 08/20/2008 | 8.99 | - | - | - | - |
| 08/19/2008 | 8.94 | - | - | - | - |
| 08/18/2008 | 9.01 | - | - | - | - |
| 08/15/2008 | 9.06 | - | - | - | - |
| 08/14/2008 | 9.05 | - | - | - | - |
| 08/13/2008 | 9.03 | - | - | - | - |
| 08/12/2008 | 9.03 | - | - | - | - |
| 08/11/2008 | 9.17 | - | - | - | - |
| 08/08/2008 | 9.12 | - | - | - | - |
| 08/07/2008 | 8.96 | - | - | - | - |
| 08/06/2008 | 9.05 | - | - | - | - |
| 08/05/2008 | 8.95 | - | - | - | - |
| 08/04/2008 | 8.82 | - | - | - | - |
| 08/01/2008 | 8.82 | - | - | - | - |
| 07/31/2008 | 8.84 | - | - | - | - |
| 07/30/2008 | 8.86 | - | - | - | - |
| 07/29/2008 | 8.78 | - | - | - | - |
| 07/28/2008 | 8.69 | - | - | - | - |
| 07/25/2008 | 8.78 | - | - | - | - |
| 07/24/2008 | 8.77 | - | - | - | - |
| 07/23/2008 | 8.96 | - | - | - | - |
| 07/22/2008 | 8.93 | - | - | - | - |
| 07/21/2008 | 8.81 | - | - | - | - |
| 07/18/2008 | 8.81 | - | - | - | - |
| 07/17/2008 | 8.81 | - | - | - | - |
| 07/16/2008 | 8.67 | - | - | - | - |
| 07/15/2008 | 8.59 | - | - | - | - |
| 07/14/2008 | 8.67 | - | - | - | - |
| 07/11/2008 | 8.71 | - | - | - | - |
| 07/10/2008 | 8.74 | - | - | - | - |
| 07/09/2008 | 8.72 | - | - | - | - |
| 07/08/2008 | 8.84 | - | - | - | - |
| 07/07/2008 | 8.84 | - | - | - | - |
| 07/04/2008 | 8.90 | - | - | - | - |
| 07/03/2008 | 8.89 | - | - | - | - |
| 07/02/2008 | 8.93 | - | - | - | - |
| 07/01/2008 | 9.18 | - | - | - | - |
| 06/30/2008 | 9.18 | - | - | - | - |
| 06/27/2008 | 9.19 | - | - | - | - |
| 06/26/2008 | 9.17 | - | - | - | - |
| 06/25/2008 | 9.31 | - | - | - | - |
| 06/24/2008 | 9.26 | - | - | - | - |
| 06/23/2008 | 9.35 | - | - | - | - |
| 06/20/2008 | 9.43 | - | - | - | - |
| 06/19/2008 | 9.54 | - | - | - | - |
| 06/18/2008 | 9.60 | - | - | - | - |
| 06/17/2008 | 9.67 | - | - | - | - |
| 06/16/2008 | 9.68 | - | - | - | - |
| 06/13/2008 | 9.67 | - | - | - | - |
| 06/12/2008 | 9.56 | - | - | - | - |
| 06/11/2008 | 9.57 | - | - | - | - |
| 06/10/2008 | 9.71 | - | - | - | - |
| 06/09/2008 | 9.79 | - | - | - | - |
| 06/06/2008 | 9.83 | - | - | - | - |
| 06/05/2008 | 9.94 | - | - | - | - |
| 06/04/2008 | 9.76 | - | - | - | - |
| 06/03/2008 | 9.69 | - | - | - | - |
| 06/02/2008 | 9.65 | - | - | - | - |
| 05/30/2008 | 9.65 | - | - | - | - |
| 05/29/2008 | 9.55 | - | - | - | - |
| 05/28/2008 | 9.52 | - | - | - | - |
| 05/27/2008 | 9.52 | - | - | - | - |
| 05/26/2008 | 9.53 | - | - | - | - |
| 05/23/2008 | 9.51 | - | - | - | - |
| 05/22/2008 | 9.56 | - | - | - | - |
| 05/21/2008 | 9.54 | - | - | - | - |
| 05/20/2008 | 9.71 | - | - | - | - |
| 05/19/2008 | 9.81 | - | - | - | - |
| 05/16/2008 | 9.81 | - | - | - | - |
| 05/15/2008 | 9.79 | - | - | - | - |
| 05/14/2008 | 9.75 | - | - | - | - |
| 05/13/2008 | 9.69 | - | - | - | - |
| 05/12/2008 | 9.72 | - | - | - | - |
| 05/09/2008 | 9.65 | - | - | - | - |
| 05/08/2008 | 9.73 | - | - | - | - |
| 05/07/2008 | 9.63 | - | - | - | - |
| 05/06/2008 | 9.69 | - | - | - | - |
| 05/05/2008 | 9.68 | - | - | - | - |
| 05/02/2008 | 9.72 | - | - | - | - |
| 05/01/2008 | 9.68 | - | - | - | - |
| 04/30/2008 | 9.55 | - | - | - | - |
| 04/29/2008 | 9.52 | - | - | - | - |
| 04/28/2008 | 9.58 | - | - | - | - |
| 04/25/2008 | 9.54 | - | - | - | - |
| 04/24/2008 | 9.49 | - | - | - | - |
| 04/23/2008 | 9.56 | - | - | - | - |
| 04/22/2008 | 9.50 | - | - | - | - |
| 04/21/2008 | 9.51 | - | - | - | - |
| 04/18/2008 | 9.51 | - | - | - | - |
| 04/17/2008 | 9.48 | - | - | - | - |
| 04/16/2008 | 9.44 | - | - | - | - |
| 04/15/2008 | 9.41 | - | - | - | - |
| 04/14/2008 | 9.37 | - | - | - | - |
| 04/11/2008 | 9.41 | - | - | - | - |
| 04/10/2008 | 9.48 | - | - | - | - |
| 04/09/2008 | 9.48 | - | - | - | - |
| 04/08/2008 | 9.49 | - | - | - | - |
| 04/07/2008 | 9.49 | - | - | - | - |
| 04/04/2008 | 9.44 | - | - | - | - |
| 04/03/2008 | 9.38 | - | - | - | - |
| 04/02/2008 | 9.41 | - | - | - | - |
| 04/01/2008 | 9.43 | - | - | - | - |
| 03/31/2008 | 9.32 | - | - | - | - |
| 03/28/2008 | 9.25 | - | - | - | - |
| 03/27/2008 | 9.25 | - | - | - | - |
| 03/26/2008 | 9.27 | - | - | - | - |
| 03/25/2008 | 9.21 | - | - | - | - |
| 03/24/2008 | 9.13 | - | - | - | - |
| 03/21/2008 | 8.99 | - | - | - | - |
| 03/20/2008 | 8.99 | - | - | - | - |
| 03/19/2008 | 8.89 | - | - | - | - |
| 03/18/2008 | 8.99 | - | - | - | - |
| 03/17/2008 | 8.89 | - | - | - | - |
| 03/14/2008 | 9.02 | - | - | - | - |
| 03/13/2008 | 9.14 | - | - | - | - |
| 03/12/2008 | 9.14 | - | - | - | - |
| 03/11/2008 | 9.14 | - | - | - | - |
| 03/10/2008 | 8.96 | - | - | - | - |
| 03/07/2008 | 9.08 | - | - | - | - |
| 03/06/2008 | 9.16 | - | - | - | - |
| 03/05/2008 | 9.28 | - | - | - | - |
| 03/04/2008 | 9.29 | - | - | - | - |
| 03/03/2008 | 9.35 | - | - | - | - |
| 02/29/2008 | 9.36 | - | - | - | - |
| 02/28/2008 | 9.45 | - | - | - | - |
| 02/27/2008 | 9.56 | - | - | - | - |
| 02/26/2008 | 9.55 | - | - | - | - |
| 02/25/2008 | 9.54 | - | - | - | - |
| 02/22/2008 | 9.57 | - | - | - | - |
| 02/21/2008 | 9.54 | - | - | - | - |
| 02/20/2008 | 9.64 | - | - | - | - |
| 02/19/2008 | 9.64 | - | - | - | - |
| 02/18/2008 | 9.52 | - | - | - | - |
| 02/15/2008 | 9.52 | - | - | - | - |
| 02/14/2008 | 9.52 | - | - | - | - |
| 02/13/2008 | 9.50 | - | - | - | - |
| 02/12/2008 | 9.44 | - | - | - | - |
| 02/11/2008 | 9.38 | - | - | - | - |
| 02/08/2008 | 9.35 | - | - | - | - |
| 02/07/2008 | 9.45 | - | - | - | - |
| 02/06/2008 | 9.42 | - | - | - | - |
| 02/05/2008 | 9.49 | - | - | - | - |
| 02/04/2008 | 9.65 | - | - | - | - |
| 02/01/2008 | 9.62 | - | - | - | - |
| 01/31/2008 | 9.57 | - | - | - | - |
| 01/30/2008 | 9.40 | - | - | - | - |
| 01/29/2008 | 9.43 | - | - | - | - |
| 01/28/2008 | 9.38 | - | - | - | - |
| 01/25/2008 | 9.28 | - | - | - | - |
| 01/24/2008 | 9.27 | - | - | - | - |
| 01/23/2008 | 9.20 | - | - | - | - |
| 01/22/2008 | 9.15 | - | - | - | - |
| 01/21/2008 | 8.99 | - | - | - | - |
| 01/18/2008 | 9.42 | - | - | - | - |
| 01/17/2008 | 9.45 | - | - | - | - |
| 01/16/2008 | 9.57 | - | - | - | - |
| 01/15/2008 | 9.67 | - | - | - | - |
| 01/14/2008 | 9.89 | - | - | - | - |
| 01/11/2008 | 9.82 | - | - | - | - |
| 01/10/2008 | 9.86 | - | - | - | - |
| 01/09/2008 | 9.85 | - | - | - | - |
| 01/08/2008 | 9.85 | - | - | - | - |
| 01/07/2008 | 9.94 | - | - | - | - |
| 01/04/2008 | 9.95 | - | - | - | - |
| 01/03/2008 | 10.06 | - | - | - | - |
| 01/02/2008 | 10.14 | - | - | - | - |
| 01/01/2008 | 10.17 | - | - | - | - |
| 12/31/2007 | 10.17 | - | - | - | - |
| 12/28/2007 | 10.07 | - | - | - | - |
| 12/27/2007 | 10.03 | - | - | - | - |
| 12/26/2007 | 10.07 | - | - | - | - |
| 12/25/2007 | 10.07 | - | - | - | - |
| 12/24/2007 | 10.07 | - | - | - | - |
| 12/21/2007 | 10.04 | 0.18 | 1.47 | - | 1.66 |
| 12/20/2007 | 11.57 | - | - | - | - |
| 12/19/2007 | 11.52 | - | - | - | - |
| 12/18/2007 | 11.54 | - | - | - | - |
| 12/17/2007 | 11.48 | - | - | - | - |
| 12/14/2007 | 11.75 | - | - | - | - |
| 12/13/2007 | 11.95 | - | - | - | - |
| 12/12/2007 | 12.06 | - | - | - | - |
| 12/11/2007 | 11.97 | - | - | - | - |
| 12/10/2007 | 12.10 | - | - | - | - |
| 12/07/2007 | 12.02 | - | - | - | - |
| 12/06/2007 | 12.07 | - | - | - | - |
| 12/05/2007 | 11.98 | - | - | - | - |
| 12/04/2007 | 11.87 | - | - | - | - |
| 12/03/2007 | 11.83 | - | - | - | - |
| 11/30/2007 | 11.86 | - | - | - | - |
| 11/29/2007 | 11.74 | - | - | - | - |
| 11/28/2007 | 11.70 | - | - | - | - |
| 11/27/2007 | 11.52 | - | - | - | - |
| 11/26/2007 | 11.46 | - | - | - | - |
| 11/23/2007 | 11.61 | - | - | - | - |
| 11/22/2007 | 11.43 | - | - | - | - |
| 11/21/2007 | 11.45 | - | - | - | - |
| 11/20/2007 | 11.60 | - | - | - | - |
| 11/19/2007 | 11.65 | - | - | - | - |
| 11/16/2007 | 11.80 | - | - | - | - |
| 11/15/2007 | 11.94 | - | - | - | - |
| 11/14/2007 | 11.92 | - | - | - | - |
| 11/13/2007 | 11.83 | - | - | - | - |
| 11/12/2007 | 11.82 | - | - | - | - |
| 11/09/2007 | 11.76 | - | - | - | - |
| 11/08/2007 | 11.89 | - | - | - | - |
| 11/07/2007 | 11.90 | - | - | - | - |
| 11/06/2007 | 11.98 | - | - | - | - |
| 11/05/2007 | 12.00 | - | - | - | - |
| 11/02/2007 | 12.05 | - | - | - | - |
| 11/01/2007 | 12.20 | - | - | - | - |
| 10/31/2007 | 12.30 | - | - | - | - |
| 10/30/2007 | 12.27 | - | - | - | - |
| 10/29/2007 | 12.32 | - | - | - | - |
| 10/26/2007 | 12.33 | - | - | - | - |
| 10/25/2007 | 12.32 | - | - | - | - |
| 10/24/2007 | 12.30 | - | - | - | - |
| 10/23/2007 | 12.33 | - | - | - | - |
| 10/22/2007 | 12.36 | - | - | - | - |
| 10/19/2007 | 12.30 | - | - | - | - |
| 10/18/2007 | 12.49 | - | - | - | - |
| 10/17/2007 | 12.49 | - | - | - | - |
| 10/16/2007 | 12.47 | - | - | - | - |
| 10/15/2007 | 12.48 | - | - | - | - |
| 10/12/2007 | 12.47 | - | - | - | - |
| 10/11/2007 | 12.50 | - | - | - | - |
| 10/10/2007 | 12.53 | - | - | - | - |
| 10/09/2007 | 12.56 | - | - | - | - |
| 10/08/2007 | 12.52 | - | - | - | - |
| 10/05/2007 | 12.52 | - | - | - | - |
| 10/04/2007 | 12.51 | - | - | - | - |
| 10/03/2007 | 12.54 | - | - | - | - |
| 10/02/2007 | 12.55 | - | - | - | - |
| 10/01/2007 | 12.45 | - | - | - | - |
| 09/28/2007 | 12.41 | - | - | - | - |
| 09/27/2007 | 12.43 | - | - | - | - |
| 09/26/2007 | 12.36 | - | - | - | - |
| 09/25/2007 | 12.32 | - | - | - | - |
| 09/24/2007 | 12.32 | - | - | - | - |
| 09/21/2007 | 12.34 | - | - | - | - |
| 09/20/2007 | 12.34 | - | - | - | - |
| 09/19/2007 | 12.48 | - | - | - | - |
| 09/18/2007 | 12.38 | - | - | - | - |
| 09/17/2007 | 12.35 | - | - | - | - |
| 09/14/2007 | 12.45 | - | - | - | - |
| 09/13/2007 | 12.52 | - | - | - | - |
| 09/12/2007 | 12.54 | - | - | - | - |
| 09/11/2007 | 12.60 | - | - | - | - |
| 09/10/2007 | 12.61 | - | - | - | - |
| 09/07/2007 | 12.73 | - | - | - | - |
| 09/06/2007 | 12.78 | - | - | - | - |
| 09/05/2007 | 12.71 | - | - | - | - |
| 09/04/2007 | 12.75 | - | - | - | - |
| 09/03/2007 | 12.74 | - | - | - | - |
| 08/31/2007 | 12.74 | - | - | - | - |
| 08/30/2007 | 12.59 | - | - | - | - |
| 08/29/2007 | 12.64 | - | - | - | - |
| 08/28/2007 | 12.55 | - | - | - | - |
| 08/27/2007 | 12.62 | - | - | - | - |
| 08/24/2007 | 12.62 | - | - | - | - |
| 08/23/2007 | 12.57 | - | - | - | - |
| 08/22/2007 | 12.61 | - | - | - | - |
| 08/21/2007 | 12.47 | - | - | - | - |
| 08/20/2007 | 12.41 | - | - | - | - |
| 08/17/2007 | 12.33 | - | - | - | - |
| 08/16/2007 | 12.31 | - | - | - | - |
| 08/15/2007 | 12.60 | - | - | - | - |
| 08/14/2007 | 12.72 | - | - | - | - |
| 08/13/2007 | 12.78 | - | - | - | - |
| 08/10/2007 | 12.74 | - | - | - | - |
| 08/09/2007 | 12.88 | - | - | - | - |
| 08/08/2007 | 12.99 | - | - | - | - |
| 08/07/2007 | 12.91 | - | - | - | - |
| 08/06/2007 | 12.98 | - | - | - | - |
| 08/03/2007 | 12.98 | - | - | - | - |
| 08/02/2007 | 13.07 | - | - | - | - |
| 08/01/2007 | 13.04 | - | - | - | - |
| 07/31/2007 | 13.23 | - | - | - | - |
| 07/30/2007 | 13.19 | - | - | - | - |
| 07/27/2007 | 13.09 | - | - | - | - |
| 07/26/2007 | 13.18 | - | - | - | - |
| 07/25/2007 | 13.31 | - | - | - | - |
| 07/24/2007 | 13.38 | - | - | - | - |
| 07/23/2007 | 13.63 | - | - | - | - |
| 07/20/2007 | 13.67 | - | - | - | - |
| 07/19/2007 | 13.62 | - | - | - | - |
| 07/18/2007 | 13.56 | - | - | - | - |
| 07/17/2007 | 13.56 | - | - | - | - |
| 07/16/2007 | 13.53 | - | - | - | - |
| 07/13/2007 | 13.59 | - | - | - | - |
| 07/12/2007 | 13.52 | - | - | - | - |
| 07/11/2007 | 13.51 | - | - | - | - |
| 07/10/2007 | 13.46 | - | - | - | - |
| 07/09/2007 | 13.47 | - | - | - | - |
| 07/06/2007 | 13.44 | - | - | - | - |
| 07/05/2007 | 13.44 | - | - | - | - |
| 07/04/2007 | 13.44 | - | - | - | - |
| 07/03/2007 | 13.41 | - | - | - | - |
| 07/02/2007 | 13.31 | - | - | - | - |
| 06/29/2007 | 13.31 | - | - | - | - |
| 06/28/2007 | 13.20 | - | - | - | - |
| 06/27/2007 | 13.25 | - | - | - | - |
| 06/26/2007 | 13.21 | - | - | - | - |
| 06/25/2007 | 13.27 | - | - | - | - |
| 06/22/2007 | 13.34 | - | - | - | - |
| 06/21/2007 | 13.40 | - | - | - | - |
| 06/20/2007 | 13.39 | - | - | - | - |
| 06/19/2007 | 13.36 | - | - | - | - |
| 06/18/2007 | 13.44 | - | - | - | - |
| 06/15/2007 | 13.39 | - | - | - | - |
| 06/14/2007 | 13.29 | - | - | - | - |
| 06/13/2007 | 13.17 | - | - | - | - |
| 06/12/2007 | 13.15 | - | - | - | - |
| 06/11/2007 | 13.20 | - | - | - | - |
| 06/08/2007 | 13.16 | - | - | - | - |
| 06/07/2007 | 13.22 | - | - | - | - |
| 06/06/2007 | 13.35 | - | - | - | - |
| 06/05/2007 | 13.49 | - | - | - | - |
| 06/04/2007 | 13.49 | - | - | - | - |
| 06/01/2007 | 13.49 | - | - | - | - |
| 05/31/2007 | 13.51 | - | - | - | - |
| 05/30/2007 | 13.40 | - | - | - | - |
| 05/29/2007 | 13.39 | - | - | - | - |
| 05/28/2007 | 13.41 | - | - | - | - |
| 05/25/2007 | 13.37 | - | - | - | - |
| 05/24/2007 | 13.40 | - | - | - | - |
| 05/23/2007 | 13.47 | - | - | - | - |
| 05/22/2007 | 13.48 | - | - | - | - |
| 05/21/2007 | 13.43 | - | - | - | - |
| 05/18/2007 | 13.43 | - | - | - | - |
| 05/17/2007 | 13.44 | - | - | - | - |
| 05/16/2007 | 13.47 | - | - | - | - |
| 05/15/2007 | 13.44 | - | - | - | - |
| 05/14/2007 | 13.49 | - | - | - | - |
| 05/11/2007 | 13.56 | - | - | - | - |
| 05/10/2007 | 13.51 | - | - | - | - |
| 05/09/2007 | 13.54 | - | - | - | - |
| 05/08/2007 | 13.49 | - | - | - | - |
| 05/07/2007 | 13.53 | - | - | - | - |
| 05/04/2007 | 13.55 | - | - | - | - |
| 05/03/2007 | 13.49 | - | - | - | - |
| 05/02/2007 | 13.50 | - | - | - | - |
| 05/01/2007 | 13.42 | - | - | - | - |
| 04/30/2007 | 13.42 | - | - | - | - |
| 04/27/2007 | 13.53 | - | - | - | - |
| 04/26/2007 | 13.58 | - | - | - | - |
| 04/25/2007 | 13.54 | - | - | - | - |
| 04/24/2007 | 13.55 | - | - | - | - |
| 04/23/2007 | 13.59 | - | - | - | - |
| 04/20/2007 | 13.61 | - | - | - | - |
| 04/19/2007 | 13.57 | - | - | - | - |
| 04/18/2007 | 13.62 | - | - | - | - |
| 04/17/2007 | 13.63 | - | - | - | - |
| 04/16/2007 | 13.62 | - | - | - | - |
| 04/13/2007 | 13.58 | - | - | - | - |
| 04/12/2007 | 13.50 | - | - | - | - |
| 04/11/2007 | 13.50 | - | - | - | - |
| 04/10/2007 | 13.58 | - | - | - | - |
| 04/09/2007 | 13.57 | - | - | - | - |
| 04/06/2007 | 13.54 | - | - | - | - |
| 04/05/2007 | 13.54 | - | - | - | - |
| 04/04/2007 | 13.55 | - | - | - | - |
| 04/03/2007 | 13.48 | - | - | - | - |
| 04/02/2007 | 13.40 | - | - | - | - |
| 03/30/2007 | 13.38 | - | - | - | - |
| 03/29/2007 | 13.33 | - | - | - | - |
| 03/28/2007 | 13.30 | - | - | - | - |
| 03/27/2007 | 13.29 | - | - | - | - |
| 03/26/2007 | 13.35 | - | - | - | - |
| 03/23/2007 | 13.30 | - | - | - | - |
| 03/22/2007 | 13.28 | - | - | - | - |
| 03/21/2007 | 13.20 | - | - | - | - |
| 03/20/2007 | 13.15 | - | - | - | - |
| 03/19/2007 | 13.18 | - | - | - | - |
| 03/16/2007 | 13.07 | - | - | - | - |
| 03/15/2007 | 13.06 | - | - | - | - |
| 03/14/2007 | 12.96 | - | - | - | - |
| 03/13/2007 | 13.05 | - | - | - | - |
| 03/12/2007 | 13.17 | - | - | - | - |
| 03/09/2007 | 13.14 | - | - | - | - |
| 03/08/2007 | 13.19 | - | - | - | - |
| 03/07/2007 | 13.06 | - | - | - | - |
| 03/06/2007 | 12.91 | - | - | - | - |
| 03/05/2007 | 12.82 | - | - | - | - |
| 03/02/2007 | 13.01 | - | - | - | - |
| 03/01/2007 | 13.02 | - | - | - | - |
| 02/28/2007 | 13.04 | - | - | - | - |
| 02/27/2007 | 13.05 | - | - | - | - |
| 02/26/2007 | 13.28 | - | - | - | - |
| 02/23/2007 | 13.25 | - | - | - | - |
| 02/22/2007 | 13.26 | - | - | - | - |
| 02/21/2007 | 13.22 | - | - | - | - |
| 02/20/2007 | 13.29 | - | - | - | - |
| 02/19/2007 | 13.28 | - | - | - | - |
| 02/16/2007 | 13.21 | - | - | - | - |
| 02/15/2007 | 13.23 | - | - | - | - |
| 02/14/2007 | 13.18 | - | - | - | - |
| 02/13/2007 | 13.11 | - | - | - | - |
| 02/12/2007 | 13.08 | - | - | - | - |
| 02/09/2007 | 13.10 | - | - | - | - |
| 02/08/2007 | 13.17 | - | - | - | - |
| 02/07/2007 | 13.19 | - | - | - | - |
| 02/06/2007 | 13.14 | - | - | - | - |
| 02/05/2007 | 13.08 | - | - | - | - |
| 02/02/2007 | 13.08 | - | - | - | - |
| 02/01/2007 | 13.01 | - | - | - | - |
| 01/31/2007 | 12.92 | - | - | - | - |
| 01/30/2007 | 12.90 | - | - | - | - |
| 01/29/2007 | 12.88 | - | - | - | - |
| 01/26/2007 | 12.78 | - | - | - | - |
| 01/25/2007 | 12.76 | - | - | - | - |
| 01/24/2007 | 12.80 | - | - | - | - |
| 01/23/2007 | 12.76 | - | - | - | - |
| 01/22/2007 | 12.74 | - | - | - | - |
| 01/19/2007 | 12.66 | - | - | - | - |
| 01/18/2007 | 12.63 | - | - | - | - |
| 01/17/2007 | 12.65 | - | - | - | - |
| 01/16/2007 | 12.65 | - | - | - | - |
| 01/15/2007 | 12.60 | - | - | - | - |
| 01/12/2007 | 12.56 | - | - | - | - |
| 01/11/2007 | 12.51 | - | - | - | - |
| 01/10/2007 | 12.45 | - | - | - | - |
| 01/09/2007 | 12.47 | - | - | - | - |
| 01/08/2007 | 12.46 | - | - | - | - |
| 01/05/2007 | 12.39 | - | - | - | - |
| 01/04/2007 | 12.48 | - | - | - | - |
| 01/03/2007 | 12.48 | - | - | - | - |
| 01/02/2007 | 12.49 | - | - | - | - |
| 01/01/2007 | 12.45 | - | - | - | - |
| 12/29/2006 | 12.45 | - | - | - | - |
| 12/28/2006 | 12.39 | - | - | - | - |
| 12/27/2006 | 12.39 | - | - | - | - |
| 12/26/2006 | 12.25 | - | - | - | - |
| 12/25/2006 | 12.25 | - | - | - | - |
| 12/22/2006 | 12.25 | 0.69 | - | - | 0.69 |
| 12/21/2006 | 12.97 | - | - | - | - |
| 12/20/2006 | 12.91 | - | - | - | - |
| 12/19/2006 | 12.88 | - | - | - | - |
| 12/18/2006 | 12.91 | - | - | - | - |
| 12/15/2006 | 12.94 | - | - | - | - |
| 12/14/2006 | 12.96 | - | - | - | - |
| 12/13/2006 | 12.91 | - | - | - | - |
| 12/12/2006 | 12.86 | - | - | - | - |
| 12/11/2006 | 12.81 | - | - | - | - |
| 12/08/2006 | 12.78 | - | - | - | - |
| 12/07/2006 | 12.84 | - | - | - | - |
| 12/06/2006 | 12.81 | - | - | - | - |
| 12/05/2006 | 12.73 | - | - | - | - |
| 12/04/2006 | 12.69 | - | - | - | - |
| 12/01/2006 | 12.63 | - | - | - | - |
| 11/30/2006 | 12.59 | - | - | - | - |
| 11/29/2006 | 12.48 | - | - | - | - |
| 11/28/2006 | 12.31 | - | - | - | - |
| 11/27/2006 | 12.31 | - | - | - | - |
| 11/24/2006 | 12.43 | - | - | - | - |
| 11/23/2006 | 12.43 | - | - | - | - |
| 11/22/2006 | 12.43 | - | - | - | - |
| 11/21/2006 | 12.41 | - | - | - | - |
| 11/20/2006 | 12.35 | - | - | - | - |
| 11/17/2006 | 12.35 | - | - | - | - |
| 11/16/2006 | 12.36 | - | - | - | - |
| 11/15/2006 | 12.33 | - | - | - | - |
| 11/14/2006 | 12.27 | - | - | - | - |
| 11/13/2006 | 12.23 | - | - | - | - |
| 11/10/2006 | 12.24 | - | - | - | - |
| 11/09/2006 | 12.21 | - | - | - | - |
| 11/08/2006 | 12.28 | - | - | - | - |
| 11/07/2006 | 12.26 | - | - | - | - |
| 11/06/2006 | 12.20 | - | - | - | - |
| 11/03/2006 | 12.12 | - | - | - | - |
| 11/02/2006 | 12.15 | - | - | - | - |
| 11/01/2006 | 12.17 | - | - | - | - |
| 10/31/2006 | 12.15 | - | - | - | - |
| 10/30/2006 | 12.14 | - | - | - | - |
| 10/27/2006 | 12.07 | - | - | - | - |
| 10/26/2006 | 12.14 | - | - | - | - |
| 10/25/2006 | 12.10 | - | - | - | - |
| 10/24/2006 | 12.01 | - | - | - | - |
| 10/23/2006 | 12.01 | - | - | - | - |
| 10/20/2006 | 11.94 | - | - | - | - |
| 10/19/2006 | 11.93 | - | - | - | - |
| 10/18/2006 | 11.93 | - | - | - | - |
| 10/17/2006 | 11.95 | - | - | - | - |
| 10/16/2006 | 11.97 | - | - | - | - |
| 10/13/2006 | 11.89 | - | - | - | - |
| 10/12/2006 | 11.83 | - | - | - | - |
| 10/11/2006 | 11.76 | - | - | - | - |
| 10/10/2006 | 11.74 | - | - | - | - |
| 10/09/2006 | 11.67 | - | - | - | - |
| 10/06/2006 | 11.67 | - | - | - | - |
| 10/05/2006 | 11.67 | - | - | - | - |
| 10/04/2006 | 11.64 | - | - | - | - |
| 10/03/2006 | 11.58 | - | - | - | - |
| 10/02/2006 | 11.61 | - | - | - | - |
| 09/29/2006 | 11.59 | - | - | - | - |
| 09/28/2006 | 11.61 | - | - | - | - |
| 09/27/2006 | 11.62 | - | - | - | - |
| 09/26/2006 | 11.56 | - | - | - | - |
| 09/25/2006 | 11.55 | - | - | - | - |
| 09/22/2006 | 11.53 | - | - | - | - |
| 09/21/2006 | 11.60 | - | - | - | - |
| 09/20/2006 | 11.65 | - | - | - | - |
| 09/19/2006 | 11.58 | - | - | - | - |
| 09/18/2006 | 11.59 | - | - | - | - |
| 09/15/2006 | 11.59 | - | - | - | - |
| 09/14/2006 | 11.56 | - | - | - | - |
| 09/13/2006 | 11.58 | - | - | - | - |
| 09/12/2006 | 11.53 | - | - | - | - |
| 09/11/2006 | 11.47 | - | - | - | - |
| 09/08/2006 | 11.55 | - | - | - | - |
| 09/07/2006 | 11.49 | - | - | - | - |
| 09/06/2006 | 11.51 | - | - | - | - |
| 09/05/2006 | 11.66 | - | - | - | - |
| 09/04/2006 | 11.57 | - | - | - | - |
| 09/01/2006 | 11.57 | - | - | - | - |
| 08/31/2006 | 11.53 | - | - | - | - |
| 08/30/2006 | 11.51 | - | - | - | - |
| 08/29/2006 | 11.48 | - | - | - | - |
| 08/28/2006 | 11.45 | - | - | - | - |
| 08/25/2006 | 11.40 | - | - | - | - |
| 08/24/2006 | 11.44 | - | - | - | - |
| 08/23/2006 | 11.44 | - | - | - | - |
| 08/22/2006 | 11.55 | - | - | - | - |
| 08/21/2006 | 11.60 | - | - | - | - |
| 08/18/2006 | 11.63 | - | - | - | - |
| 08/17/2006 | 11.57 | - | - | - | - |
| 08/16/2006 | 11.51 | - | - | - | - |
| 08/15/2006 | 11.45 | - | - | - | - |
| 08/14/2006 | 11.31 | - | - | - | - |
| 08/11/2006 | 11.30 | - | - | - | - |
| 08/10/2006 | 11.33 | - | - | - | - |
| 08/09/2006 | 11.32 | - | - | - | - |
| 08/08/2006 | 11.32 | - | - | - | - |
| 08/07/2006 | 11.44 | - | - | - | - |
| 08/04/2006 | 11.44 | - | - | - | - |
| 08/03/2006 | 11.44 | - | - | - | - |
| 08/02/2006 | 11.46 | - | - | - | - |
| 08/01/2006 | 11.43 | - | - | - | - |
| 07/31/2006 | 11.47 | - | - | - | - |
| 07/28/2006 | 11.41 | - | - | - | - |
| 07/27/2006 | 11.34 | - | - | - | - |
| 07/26/2006 | 11.31 | - | - | - | - |
| 07/25/2006 | 11.31 | - | - | - | - |
| 07/24/2006 | 11.24 | - | - | - | - |
| 07/21/2006 | 11.16 | - | - | - | - |
| 07/20/2006 | 11.20 | - | - | - | - |
| 07/19/2006 | 11.19 | - | - | - | - |
| 07/18/2006 | 11.06 | - | - | - | - |
| 07/17/2006 | 11.10 | - | - | - | - |
| 07/14/2006 | 11.17 | - | - | - | - |
| 07/13/2006 | 11.28 | - | - | - | - |
| 07/12/2006 | 11.46 | - | - | - | - |
| 07/11/2006 | 11.50 | - | - | - | - |
| 07/10/2006 | 11.45 | - | - | - | - |
| 07/07/2006 | 11.39 | - | - | - | - |
| 07/06/2006 | 11.38 | - | - | - | - |
| 07/05/2006 | 11.30 | - | - | - | - |
| 07/04/2006 | 11.35 | - | - | - | - |
| 07/03/2006 | 11.36 | - | - | - | - |
| 06/30/2006 | 11.36 | - | - | - | - |
| 06/29/2006 | 11.18 | - | - | - | - |
| 06/28/2006 | 11.08 | - | - | - | - |
| 06/27/2006 | 11.10 | - | - | - | - |
| 06/26/2006 | 11.17 | - | - | - | - |
| 06/23/2006 | 11.14 | - | - | - | - |
| 06/22/2006 | 11.06 | - | - | - | - |
| 06/21/2006 | 10.99 | - | - | - | - |
| 06/20/2006 | 10.96 | - | - | - | - |
| 06/19/2006 | 11.02 | - | - | - | - |
| 06/16/2006 | 11.07 | - | - | - | - |
| 06/15/2006 | 11.04 | - | - | - | - |
| 06/14/2006 | 10.76 | - | - | - | - |
| 06/13/2006 | 10.70 | - | - | - | - |
| 06/12/2006 | 10.92 | - | - | - | - |
| 06/09/2006 | 11.14 | - | - | - | - |
| 06/08/2006 | 11.14 | - | - | - | - |
| 06/07/2006 | 11.30 | - | - | - | - |
| 06/06/2006 | 11.39 | - | - | - | - |
| 06/05/2006 | 11.53 | - | - | - | - |
| 06/02/2006 | 11.60 | - | - | - | - |
| 06/01/2006 | 11.52 | - | - | - | - |
| 05/31/2006 | 11.53 | - | - | - | - |
| 05/30/2006 | 11.48 | - | - | - | - |
| 05/29/2006 | 11.65 | - | - | - | - |
| 05/26/2006 | 11.58 | - | - | - | - |
| 05/25/2006 | 11.47 | - | - | - | - |
| 05/24/2006 | 11.46 | - | - | - | - |
| 05/23/2006 | 11.53 | - | - | - | - |
| 05/22/2006 | 11.69 | - | - | - | - |
| 05/19/2006 | 11.69 | - | - | - | - |
| 05/18/2006 | 11.65 | - | - | - | - |
| 05/17/2006 | 11.72 | - | - | - | - |
| 05/16/2006 | 11.86 | - | - | - | - |
| 05/15/2006 | 11.92 | - | - | - | - |
| 05/12/2006 | 12.10 | - | - | - | - |
| 05/11/2006 | 12.19 | - | - | - | - |
| 05/10/2006 | 12.28 | - | - | - | - |
| 05/09/2006 | 12.29 | - | - | - | - |
| 05/08/2006 | 12.29 | - | - | - | - |
| 05/05/2006 | 12.20 | - | - | - | - |
| 05/04/2006 | 12.11 | - | - | - | - |
| 05/03/2006 | 12.05 | - | - | - | - |
| 05/02/2006 | 12.07 | - | - | - | - |
| 05/01/2006 | 12.09 | - | - | - | - |
| 04/28/2006 | 12.15 | - | - | - | - |
| 04/27/2006 | 12.12 | - | - | - | - |
| 04/26/2006 | 12.18 | - | - | - | - |
| 04/25/2006 | 12.14 | - | - | - | - |
| 04/24/2006 | 12.15 | - | - | - | - |
| 04/21/2006 | 12.19 | - | - | - | - |
| 04/20/2006 | 12.12 | - | - | - | - |
| 04/19/2006 | 12.16 | - | - | - | - |
| 04/18/2006 | 12.12 | - | - | - | - |
| 04/17/2006 | 12.02 | - | - | - | - |
| 04/14/2006 | 12.01 | - | - | - | - |
| 04/13/2006 | 12.01 | - | - | - | - |
| 04/12/2006 | 11.95 | - | - | - | - |
| 04/11/2006 | 11.99 | - | - | - | - |
| 04/10/2006 | 12.06 | - | - | - | - |
| 04/07/2006 | 12.02 | - | - | - | - |
| 04/06/2006 | 12.14 | - | - | - | - |
| 04/05/2006 | 12.18 | - | - | - | - |
| 04/04/2006 | 12.13 | - | - | - | - |
| 04/03/2006 | 12.12 | - | - | - | - |
| 03/31/2006 | 12.01 | - | - | - | - |
| 03/30/2006 | 11.94 | - | - | - | - |
| 03/29/2006 | 11.91 | - | - | - | - |
| 03/28/2006 | 11.83 | - | - | - | - |
| 03/27/2006 | 11.86 | - | - | - | - |
| 03/24/2006 | 11.83 | - | - | - | - |
| 03/23/2006 | 11.76 | - | - | - | - |
| 03/22/2006 | 11.76 | - | - | - | - |
| 03/21/2006 | 11.71 | - | - | - | - |
| 03/20/2006 | 11.73 | - | - | - | - |
| 03/17/2006 | 11.67 | - | - | - | - |
| 03/16/2006 | 11.57 | - | - | - | - |
| 03/15/2006 | 11.54 | - | - | - | - |
| 03/14/2006 | 11.47 | - | - | - | - |
| 03/13/2006 | 11.39 | - | - | - | - |
| 03/10/2006 | 11.36 | - | - | - | - |
| 03/09/2006 | 11.30 | - | - | - | - |
| 03/08/2006 | 11.21 | - | - | - | - |
| 03/07/2006 | 11.19 | - | - | - | - |
| 03/06/2006 | 11.24 | - | - | - | - |
| 03/03/2006 | 11.24 | - | - | - | - |
| 03/02/2006 | 11.24 | - | - | - | - |
| 03/01/2006 | 11.24 | - | - | - | - |
Commentary
Q4 2025 Fund Commentary
Commentary and opinions are provided by Wasatch Global Investors and Mackenzie Financial Corporation
Market Commentary
The rise in metals prices, both precious and industrial metals, was a dominant theme for Canadian small-capitalization equities over the fourth quarter of 2025. Gold, silver and copper ended the quarter just below record highs after double-digit gains. For the year, gold rose 64%, copper rose 41% and silver rose 141%, marking a historic period for metal prices.
Metals and mining grew from just over 25% of the S&P/TSX Canadian Small Cap Total Return Index at the start of 2025 to roughly 36% by year-end. Precious metals alone accounted for about 25% of that. This drove a strong index performance, with total returns of 50.2% for the year and 10.2% for the quarter. Quarterly leadership was narrow as only the materials and energy sectors matched or exceeded index returns. Outside of resources, performance was mixed.
Global equity markets rose over the fourth quarter of 2025, supported by a strong earnings season. The U.S. Federal Reserve Board cut interest rates, which also supported equities during the quarter. Within global small-capitalization equities, developed market stocks mostly outperformed emerging market equities.
Performance
Exposures to ASPEED Technology Inc., AU Small Finance Bank Ltd. and Clearwater Analytics Holdings Inc. contributed to performance. ASPEED Technology benefited from rising production of server systems for artificial intelligence workloads, which raised demand for its baseboard-management controllers. AU Small Finance Bank’s stock rose after the bank’s earnings report showed improvement in asset quality. Shares of Clearwater Analytics Holdings rose after a consortium of private equity firms announced plans to acquire the company.
Exposures to Trex Co. Inc., Baycurrent Inc. and Rakus Co. Ltd. detracted from performance. Trex’s stock fell after the company reported lower-than-expected third-quarter 2025 earnings because of a weaker housing market and lower consumer spending on home improvement. Baycurrent and Rakus both posted positive results, but their stocks fell after experiencing strong gains in the prior year.
Overweight exposure to Enerflex Ltd. contributed to performance. Out-of-benchmark exposures to Lundin Mining Corp. and Hudbay Minerals Inc. also contributed to performance. Relative exposures to OR Royalties Inc. and FirstService Corp. detracted from performance, as did overweight exposure to Propel Holdings Inc.
At a sector level, stock selection in the industrials sector detracted from performance.
At a sector level, stock selection in the energy and health care sectors contributed to performance, as did underweight exposures to the health care and consumer discretionary sectors. Stock selection in the materials and industrials sectors detracted from performance. Underweight exposure to the materials sector and overweight exposure to the information technology sector also detracted from performance.
At a regional level, stock selection in India and Taiwan contributed to performance. No exposure to China also contributed to performance. Stock selection in the U.S. and Japan detracted from performance.
Portfolio Activity
Lumine Group Inc. was added to the Fund. The sub-advisor believes that the company’s leading position in its markets and proven acquisition model provide defensive characteristics amid technology disruption.
Triple Flag Precious Metals Corp. and OR Royalties were increased. These reflect the sub-advisor’s preference for asset-light, diversified royalty or streaming models. The sub-advisor increased several cyclical holdings that have l
agged the market. These increases were made to Pet Valu Holdings Ltd., Propel Holdings, Descartes Systems Group Inc., ATS Corp. and Topaz Energy Corp. In each case, the company’s lower stock price was an opportunity to increase exposure at better valuations.OEM International AB was increased because the sub-advisor expects the company’s earnings growth to accelerate over the next five years, driven by improved capital allocation. Paymentus Holdings Inc. was increased because the sub-advisor views the company as well-positioned for long-term growth. Holdings in Rakus and MonotaRO Co. Ltd. were increased, taking advantage of weakness in their share prices. Carel Industries SPA was increased for the company’s cash-generative business and strong base of recurring revenue.
Sandstorm Gold Ltd. was sold after the company was acquired by Royal Gold Inc. Transcontinental Inc. was sold as the company’s stock approached the sub-advisor’s assessment of intrinsic value.
Silergy Corp. was sold based on the sub-advisor’s assessment of the company’s competitive position. Softcat PLC was sold in favour of other investments.
Holdings in Brookfield Wealth Solutions Ltd., Enerflex and Headwater Exploration Inc. were reduced to manage holding size and use the proceeds for other investments.
Nova Ltd. and ASPEED Technology were reduced after strong share price performance. SMS Co. Ltd. was reduced as the company’s results have been weaker than expected.
Outlook
Heading into 2026, according to the sub-advisor, the Fund’s quality, as measured by return on equity and return on assets, is above the benchmark. Earnings growth has also been consistent and exceeds the benchmark.
But while the Fund’s fundamentals haven’t changed, one thing has. When looking at the valuations of the companies in the Fund relative to a broader index, in the sub-advisor’s view, they’re more attractive than they’ve been in a long time. When the Fund’s earnings yield is compared to that of the broader benchmark index, the Fund’s earnings yield is near its most attractive level in at least a decade.
The sub-advisor’s focus is on businesses that pair prudent capital allocation with competitive advantages, strong balance sheets and the ability to compound value over time. In 2026, the sub-advisor expects Canadian small-capitalization equities to contend with continued event risk, including the review of the Canada-United States-Mexico Agreement. The market will have to contend with questions around the durability of artificial intelligence-related capital expenditures and an oversupplied energy market. After a volatile 2025, the sub-advisor expects dispersion to remain high, which should create investment opportunities.
Resource prices should be a key determinant of benchmark returns given the S&P/TSX Small Cap Index’s composition. Materials and energy sector companies represent nearly two-thirds of the Canadian small-cap index. The path of gold, silver, copper, oil and natural gas prices should, therefore, have a large influence on overall market direction.
Disclaimer
The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of December 31, 2025.
The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.
The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.
This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of December 31, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.
There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.
Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.
Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.
