Counsel Fixed Income Series I
July 31, 2025
The fund seeks to provide a high level of income by investing in money market instruments, primarily Canadian high-quality government and corporate bonds, convertibles, income trusts, mortgage securities, as well as dividend-paying common and preferred shares.
Is this portfolio right for you?
- Provides the opportunity for reliable income by investing primarily in Canadian high-quality government and corporate bonds, North American high yield bonds and selected global bonds and currencies.
- Monthly distributions.
Neutral portfolio allocation1
Annualized performance (%)
| Period | 1 mth | 3 mths | 6 mths | 1 yr | 3 yr | 5 yr | 10 yr | Inception return |
|---|---|---|---|---|---|---|---|---|
| Series I | -0.2 | 0.6 | -0.2 | 4.6 | 4.7 | 0.8 | 2.5 | 4.0 |
Performance (%) calendar year returns
| Period | 2015 | 2016 | 2017 | 2018 | 2019 | 2020 | 2021 | 2022 | 2023 | 2024 | YTD |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Series I | 4.7 | 4.1 | 2.5 | 2.2 | 5.3 | 7.0 | -1.4 | -8.6 | 7.1 | 6.4 | 1.4 |
Historical performance (%) Current value of $10,000
Period:
For the period 02/28/2006 through 07/31/2025 with $10,000 investment, The value of the investment would be $21,498
How the fund is invested2 as at May 31, 2025
Asset allocation (%)
| Asset allocation | (%) |
|---|---|
| Domestic Bonds | 69.5 |
| Foreign Bonds | 23.0 |
| Cash and Equivalents | 7.4 |
| US Equity | 0.1 |
Geographic allocation (%)
| Geographic allocation | (%) |
|---|---|
| Canada | 73.9 |
| United States | 13.8 |
| New Zealand | 2.1 |
| India | 1.0 |
| Korea, Republic Of | 1.0 |
| Malaysia | 1.0 |
| Brazil | 1.0 |
| Australia | 0.8 |
| Mexico | 0.7 |
| Other | 4.8 |
Sector allocation (%)
| Sector allocation | (%) |
|---|---|
| Fixed Income | 92.4 |
| Cash and Cash Equivalent | 7.5 |
| Financial Services | 0.1 |
Top holdings
| Effective holdings | (%) of NAV |
|---|---|
| Ontario Province 3.60% 02-Jun-2035 | 4.4 |
| Canada Government 3.25% 01-Jun-2035 | 3.6 |
| Canada Government 3.25% 01-Dec-2034 | 3.6 |
| Canada Government 2.75% 01-Dec-2055 | 3.2 |
| Canada Government 3.50% 01-Sep-2029 | 2.7 |
| Quebec Province 4.40% 01-Dec-2055 | 2.2 |
| Quebec Province 4.45% 01-Sep-2034 | 1.7 |
| New Zealand Government 3.50% 14-Apr-2033 | 1.4 |
| United States Treasury 2.13% 15-Jan-2035 | 1.4 |
| Ontario Province 4.60% 02-Dec-2055 | 1.3 |
Credit Rating
| AAA | AA | A | BBB | BB | B and below |
|---|---|---|---|---|---|
| 3.3 | 53.3 | 12.9 | 19.3 | 7.3 | 3.9 |
Term to maturity: Bonds only (%) in years
| < 1 | 1 - 5 | 5 - 10 | 10 - 20 | > 20 |
|---|---|---|---|---|
| 6.0 | 27.9 | 35.1 | 12.7 | 18.3 |
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 07/31/2025 with $10,000 investment
Total returns performance
114.98%
Last price
$11.86 CAD
as of market close 07/31/2025
Value of $10,000 investment
$21,497.77 CAD
Period:
Interval :
Export toCSV
| Effective date | Price ($) | Income | Capital gain | Return of capital | Total distribution |
|---|---|---|---|---|---|
| 08/20/2025 | 11.90 | - | - | - | - |
| 08/19/2025 | 11.89 | - | - | - | - |
| 08/18/2025 | 11.85 | - | - | - | - |
| 08/15/2025 | 11.88 | - | - | - | - |
| 08/14/2025 | 11.90 | - | - | - | - |
| 08/13/2025 | 11.92 | - | - | - | - |
| 08/12/2025 | 11.89 | - | - | - | - |
| 08/11/2025 | 11.91 | - | - | - | - |
| 08/08/2025 | 11.90 | - | - | - | - |
| 08/07/2025 | 11.90 | - | - | - | - |
| 08/06/2025 | 11.90 | - | - | - | - |
| 08/05/2025 | 11.91 | - | - | - | - |
| 08/01/2025 | 11.90 | - | - | - | - |
| 07/31/2025 | 11.86 | - | - | - | - |
| 07/30/2025 | 11.83 | - | - | - | - |
| 07/29/2025 | 11.84 | - | - | - | - |
| 07/28/2025 | 11.79 | - | - | - | - |
| 07/25/2025 | 11.79 | 0.05 | - | - | 0.05 |
| 07/24/2025 | 11.81 | - | - | - | - |
| 07/23/2025 | 11.80 | - | - | - | - |
| 07/22/2025 | 11.83 | - | - | - | - |
| 07/21/2025 | 11.83 | - | - | - | - |
| 07/18/2025 | 11.79 | - | - | - | - |
| 07/17/2025 | 11.79 | - | - | - | - |
| 07/16/2025 | 11.78 | - | - | - | - |
| 07/15/2025 | 11.77 | - | - | - | - |
| 07/14/2025 | 11.82 | - | - | - | - |
| 07/11/2025 | 11.82 | - | - | - | - |
| 07/10/2025 | 11.88 | - | - | - | - |
| 07/09/2025 | 11.89 | - | - | - | - |
| 07/08/2025 | 11.86 | - | - | - | - |
| 07/07/2025 | 11.87 | - | - | - | - |
| 07/04/2025 | 11.89 | - | - | - | - |
| 07/03/2025 | 11.87 | - | - | - | - |
| 07/02/2025 | 11.89 | - | - | - | - |
| 06/30/2025 | 11.93 | - | - | - | - |
| 06/27/2025 | 11.91 | - | - | - | - |
| 06/26/2025 | 11.89 | - | - | - | - |
| 06/25/2025 | 11.88 | - | - | - | - |
| 06/24/2025 | 11.90 | - | - | - | - |
| 06/23/2025 | 11.88 | - | - | - | - |
| 06/20/2025 | 11.86 | 0.03 | - | - | 0.03 |
| 06/19/2025 | 11.86 | - | - | - | - |
| 06/18/2025 | 11.86 | - | - | - | - |
| 06/17/2025 | 11.83 | - | - | - | - |
| 06/16/2025 | 11.80 | - | - | - | - |
| 06/13/2025 | 11.81 | - | - | - | - |
| 06/12/2025 | 11.85 | - | - | - | - |
| 06/11/2025 | 11.85 | - | - | - | - |
| 06/10/2025 | 11.84 | - | - | - | - |
| 06/09/2025 | 11.83 | - | - | - | - |
| 06/06/2025 | 11.84 | - | - | - | - |
| 06/05/2025 | 11.90 | - | - | - | - |
| 06/04/2025 | 11.90 | - | - | - | - |
| 06/03/2025 | 11.87 | - | - | - | - |
| 06/02/2025 | 11.88 | - | - | - | - |
| 05/30/2025 | 11.89 | - | - | - | - |
| 05/29/2025 | 11.90 | - | - | - | - |
| 05/28/2025 | 11.87 | - | - | - | - |
| 05/27/2025 | 11.87 | - | - | - | - |
| 05/26/2025 | 11.81 | - | - | - | - |
| 05/23/2025 | 11.79 | 0.04 | - | - | 0.04 |
| 05/22/2025 | 11.82 | - | - | - | - |
| 05/21/2025 | 11.81 | - | - | - | - |
| 05/20/2025 | 11.87 | - | - | - | - |
| 05/16/2025 | 11.94 | - | - | - | - |
| 05/15/2025 | 11.94 | - | - | - | - |
| 05/14/2025 | 11.88 | - | - | - | - |
| 05/13/2025 | 11.90 | - | - | - | - |
| 05/12/2025 | 11.90 | - | - | - | - |
| 05/09/2025 | 11.91 | - | - | - | - |
| 05/08/2025 | 11.88 | - | - | - | - |
| 05/07/2025 | 11.92 | - | - | - | - |
| 05/06/2025 | 11.87 | - | - | - | - |
| 05/05/2025 | 11.86 | - | - | - | - |
| 05/02/2025 | 11.85 | - | - | - | - |
| 05/01/2025 | 11.89 | - | - | - | - |
| 04/30/2025 | 11.90 | - | - | - | - |
| 04/29/2025 | 11.89 | - | - | - | - |
| 04/28/2025 | 11.85 | - | - | - | - |
| 04/25/2025 | 11.83 | 0.04 | - | - | 0.04 |
| 04/24/2025 | 11.86 | - | - | - | - |
| 04/23/2025 | 11.81 | - | - | - | - |
| 04/22/2025 | 11.81 | - | - | - | - |
| 04/21/2025 | 11.78 | - | - | - | - |
| 04/17/2025 | 11.85 | - | - | - | - |
| 04/16/2025 | 11.87 | - | - | - | - |
| 04/15/2025 | 11.86 | - | - | - | - |
| 04/14/2025 | 11.83 | - | - | - | - |
| 04/11/2025 | 11.73 | - | - | - | - |
| 04/10/2025 | 11.77 | - | - | - | - |
| 04/09/2025 | 11.82 | - | - | - | - |
| 04/08/2025 | 11.88 | - | - | - | - |
| 04/07/2025 | 11.93 | - | - | - | - |
| 04/04/2025 | 12.07 | - | - | - | - |
| 04/03/2025 | 12.05 | - | - | - | - |
| 04/02/2025 | 12.11 | - | - | - | - |
| 04/01/2025 | 12.12 | - | - | - | - |
| 03/31/2025 | 12.08 | - | - | - | - |
| 03/28/2025 | 12.04 | - | - | - | - |
| 03/27/2025 | 12.00 | - | - | - | - |
| 03/26/2025 | 11.99 | - | - | - | - |
| 03/25/2025 | 12.03 | - | - | - | - |
| 03/24/2025 | 12.04 | - | - | - | - |
| 03/21/2025 | 12.07 | 0.04 | - | - | 0.04 |
| 03/20/2025 | 12.11 | - | - | - | - |
| 03/19/2025 | 12.11 | - | - | - | - |
| 03/18/2025 | 12.08 | - | - | - | - |
| 03/17/2025 | 12.08 | - | - | - | - |
| 03/14/2025 | 12.06 | - | - | - | - |
| 03/13/2025 | 12.08 | - | - | - | - |
| 03/12/2025 | 12.06 | - | - | - | - |
| 03/11/2025 | 12.10 | - | - | - | - |
| 03/10/2025 | 12.13 | - | - | - | - |
| 03/07/2025 | 12.09 | - | - | - | - |
| 03/06/2025 | 12.06 | - | - | - | - |
| 03/05/2025 | 12.14 | - | - | - | - |
| 03/04/2025 | 12.21 | - | - | - | - |
| 03/03/2025 | 12.25 | - | - | - | - |
| 02/28/2025 | 12.19 | - | - | - | - |
| 02/27/2025 | 12.15 | - | - | - | - |
| 02/26/2025 | 12.13 | - | - | - | - |
| 02/25/2025 | 12.12 | - | - | - | - |
| 02/24/2025 | 12.05 | - | - | - | - |
| 02/21/2025 | 12.03 | 0.05 | - | - | 0.05 |
| 02/20/2025 | 12.00 | - | - | - | - |
| 02/19/2025 | 12.03 | - | - | - | - |
| 02/18/2025 | 12.02 | - | - | - | - |
| 02/14/2025 | 12.07 | - | - | - | - |
| 02/13/2025 | 12.05 | - | - | - | - |
| 02/12/2025 | 12.01 | - | - | - | - |
| 02/11/2025 | 12.06 | - | - | - | - |
| 02/10/2025 | 12.10 | - | - | - | - |
| 02/07/2025 | 12.08 | - | - | - | - |
| 02/06/2025 | 12.17 | - | - | - | - |
| 02/05/2025 | 12.18 | - | - | - | - |
| 02/04/2025 | 12.13 | - | - | - | - |
| 02/03/2025 | 12.18 | - | - | - | - |
| 01/31/2025 | 12.12 | - | - | - | - |
| 01/30/2025 | 12.09 | - | - | - | - |
| 01/29/2025 | 12.03 | - | - | - | - |
| 01/28/2025 | 12.02 | - | - | - | - |
| 01/27/2025 | 12.02 | - | - | - | - |
| 01/24/2025 | 11.96 | 0.07 | - | - | 0.07 |
| 01/23/2025 | 11.99 | - | - | - | - |
| 01/22/2025 | 12.00 | - | - | - | - |
| 01/21/2025 | 12.02 | - | - | - | - |
| 01/20/2025 | 11.99 | - | - | - | - |
| 01/17/2025 | 11.99 | - | - | - | - |
| 01/16/2025 | 11.95 | - | - | - | - |
| 01/15/2025 | 11.89 | - | - | - | - |
| 01/14/2025 | 11.81 | - | - | - | - |
| 01/13/2025 | 11.83 | - | - | - | - |
| 01/10/2025 | 11.87 | - | - | - | - |
| 01/09/2025 | 11.93 | - | - | - | - |
| 01/08/2025 | 11.94 | - | - | - | - |
| 01/07/2025 | 11.95 | - | - | - | - |
| 01/06/2025 | 11.98 | - | - | - | - |
| 01/03/2025 | 12.00 | - | - | - | - |
| 01/02/2025 | 11.99 | - | - | - | - |
| 12/31/2024 | 11.99 | - | - | - | - |
| 12/30/2024 | 11.97 | - | - | - | - |
| 12/27/2024 | 11.94 | - | - | - | - |
| 12/24/2024 | 11.95 | - | - | - | - |
| 12/23/2024 | 11.95 | - | - | - | - |
| 12/20/2024 | 11.96 | 0.04 | - | - | 0.04 |
| 12/19/2024 | 11.96 | - | - | - | - |
| 12/18/2024 | 12.05 | - | - | - | - |
| 12/17/2024 | 12.08 | - | - | - | - |
| 12/16/2024 | 12.05 | - | - | - | - |
| 12/13/2024 | 12.06 | - | - | - | - |
| 12/12/2024 | 12.08 | - | - | - | - |
| 12/11/2024 | 12.10 | - | - | - | - |
| 12/10/2024 | 12.13 | - | - | - | - |
| 12/09/2024 | 12.12 | - | - | - | - |
| 12/06/2024 | 12.14 | - | - | - | - |
| 12/05/2024 | 12.07 | - | - | - | - |
| 12/04/2024 | 12.07 | - | - | - | - |
| 12/03/2024 | 12.05 | - | - | - | - |
| 12/02/2024 | 12.08 | - | - | - | - |
| 11/29/2024 | 12.06 | - | - | - | - |
| 11/28/2024 | 11.97 | - | - | - | - |
| 11/27/2024 | 11.96 | - | - | - | - |
| 11/26/2024 | 11.94 | - | - | - | - |
| 11/25/2024 | 11.91 | - | - | - | - |
| 11/22/2024 | 11.82 | 0.05 | - | - | 0.05 |
| 11/21/2024 | 11.84 | - | - | - | - |
| 11/20/2024 | 11.88 | - | - | - | - |
| 11/19/2024 | 11.91 | - | - | - | - |
| 11/18/2024 | 11.95 | - | - | - | - |
| 11/15/2024 | 11.96 | - | - | - | - |
| 11/14/2024 | 11.95 | - | - | - | - |
| 11/13/2024 | 11.93 | - | - | - | - |
| 11/12/2024 | 11.95 | - | - | - | - |
| 11/11/2024 | 12.00 | - | - | - | - |
| 11/08/2024 | 12.00 | - | - | - | - |
| 11/07/2024 | 11.97 | - | - | - | - |
| 11/06/2024 | 11.90 | - | - | - | - |
| 11/05/2024 | 11.92 | - | - | - | - |
| 11/04/2024 | 11.92 | - | - | - | - |
| 11/01/2024 | 11.89 | - | - | - | - |
| 10/31/2024 | 11.92 | - | - | - | - |
| 10/30/2024 | 11.90 | - | - | - | - |
| 10/29/2024 | 11.89 | - | - | - | - |
| 10/28/2024 | 11.87 | - | - | - | - |
| 10/25/2024 | 11.87 | 0.07 | - | - | 0.07 |
| 10/24/2024 | 11.96 | - | - | - | - |
| 10/23/2024 | 11.93 | - | - | - | - |
| 10/22/2024 | 11.95 | - | - | - | - |
| 10/21/2024 | 11.96 | - | - | - | - |
| 10/18/2024 | 12.01 | - | - | - | - |
| 10/17/2024 | 12.00 | - | - | - | - |
| 10/16/2024 | 12.03 | - | - | - | - |
| 10/15/2024 | 12.01 | - | - | - | - |
| 10/11/2024 | 11.96 | - | - | - | - |
| 10/10/2024 | 11.94 | - | - | - | - |
| 10/09/2024 | 11.92 | - | - | - | - |
| 10/08/2024 | 11.92 | - | - | - | - |
| 10/07/2024 | 11.90 | - | - | - | - |
| 10/04/2024 | 11.91 | - | - | - | - |
| 10/03/2024 | 11.97 | - | - | - | - |
| 10/02/2024 | 12.00 | - | - | - | - |
| 10/01/2024 | 12.05 | - | - | - | - |
| 09/30/2024 | 12.06 | - | - | - | - |
| 09/27/2024 | 12.06 | - | - | - | - |
| 09/26/2024 | 12.00 | - | - | - | - |
| 09/25/2024 | 12.00 | - | - | - | - |
| 09/24/2024 | 12.02 | - | - | - | - |
| 09/23/2024 | 12.03 | - | - | - | - |
| 09/20/2024 | 12.04 | 0.05 | - | - | 0.05 |
| 09/19/2024 | 12.10 | - | - | - | - |
| 09/18/2024 | 12.10 | - | - | - | - |
| 09/17/2024 | 12.12 | - | - | - | - |
| 09/16/2024 | 12.13 | - | - | - | - |
| 09/13/2024 | 12.09 | - | - | - | - |
| 09/12/2024 | 12.06 | - | - | - | - |
| 09/11/2024 | 12.05 | - | - | - | - |
| 09/10/2024 | 12.07 | - | - | - | - |
| 09/09/2024 | 12.04 | - | - | - | - |
| 09/06/2024 | 12.01 | - | - | - | - |
| 09/05/2024 | 12.00 | - | - | - | - |
| 09/04/2024 | 11.97 | - | - | - | - |
| 09/03/2024 | 11.93 | - | - | - | - |
| 08/30/2024 | 11.86 | - | - | - | - |
| 08/29/2024 | 11.89 | - | - | - | - |
| 08/28/2024 | 11.92 | - | - | - | - |
| 08/27/2024 | 11.94 | - | - | - | - |
| 08/26/2024 | 11.94 | - | - | - | - |
| 08/23/2024 | 11.96 | 0.04 | - | - | 0.04 |
| 08/22/2024 | 11.98 | - | - | - | - |
| 08/21/2024 | 12.02 | - | - | - | - |
| 08/20/2024 | 12.02 | - | - | - | - |
| 08/19/2024 | 11.98 | - | - | - | - |
| 08/16/2024 | 11.98 | - | - | - | - |
| 08/15/2024 | 11.97 | - | - | - | - |
| 08/14/2024 | 12.00 | - | - | - | - |
| 08/13/2024 | 11.98 | - | - | - | - |
| 08/12/2024 | 11.94 | - | - | - | - |
| 08/09/2024 | 11.92 | - | - | - | - |
| 08/08/2024 | 11.87 | - | - | - | - |
| 08/07/2024 | 11.88 | - | - | - | - |
| 08/06/2024 | 11.91 | - | - | - | - |
| 08/02/2024 | 12.01 | - | - | - | - |
| 08/01/2024 | 11.93 | - | - | - | - |
| 07/31/2024 | 11.87 | - | - | - | - |
| 07/30/2024 | 11.83 | - | - | - | - |
| 07/29/2024 | 11.80 | - | - | - | - |
| 07/26/2024 | 11.77 | 0.03 | - | - | 0.03 |
| 07/25/2024 | 11.76 | - | - | - | - |
| 07/24/2024 | 11.75 | - | - | - | - |
| 07/23/2024 | 11.75 | - | - | - | - |
| 07/22/2024 | 11.73 | - | - | - | - |
| 07/19/2024 | 11.74 | - | - | - | - |
| 07/18/2024 | 11.76 | - | - | - | - |
| 07/17/2024 | 11.78 | - | - | - | - |
| 07/16/2024 | 11.77 | - | - | - | - |
| 07/15/2024 | 11.73 | - | - | - | - |
| 07/12/2024 | 11.73 | - | - | - | - |
| 07/11/2024 | 11.71 | - | - | - | - |
| 07/10/2024 | 11.66 | - | - | - | - |
| 07/09/2024 | 11.64 | - | - | - | - |
| 07/08/2024 | 11.66 | - | - | - | - |
| 07/05/2024 | 11.63 | - | - | - | - |
| 07/04/2024 | 11.56 | - | - | - | - |
| 07/03/2024 | 11.58 | - | - | - | - |
| 07/02/2024 | 11.55 | - | - | - | - |
| 06/28/2024 | 11.62 | - | - | - | - |
| 06/27/2024 | 11.64 | - | - | - | - |
| 06/26/2024 | 11.63 | - | - | - | - |
| 06/25/2024 | 11.70 | - | - | - | - |
| 06/24/2024 | 11.71 | - | - | - | - |
| 06/21/2024 | 11.71 | 0.04 | - | - | 0.04 |
| 06/20/2024 | 11.75 | - | - | - | - |
| 06/19/2024 | 11.78 | - | - | - | - |
| 06/18/2024 | 11.80 | - | - | - | - |
| 06/17/2024 | 11.76 | - | - | - | - |
| 06/14/2024 | 11.78 | - | - | - | - |
| 06/13/2024 | 11.76 | - | - | - | - |
| 06/12/2024 | 11.71 | - | - | - | - |
| 06/11/2024 | 11.66 | - | - | - | - |
| 06/10/2024 | 11.64 | - | - | - | - |
| 06/07/2024 | 11.66 | - | - | - | - |
| 06/06/2024 | 11.71 | - | - | - | - |
| 06/05/2024 | 11.73 | - | - | - | - |
| 06/04/2024 | 11.68 | - | - | - | - |
| 06/03/2024 | 11.62 | - | - | - | - |
| 05/31/2024 | 11.54 | - | - | - | - |
| 05/30/2024 | 11.50 | - | - | - | - |
| 05/29/2024 | 11.47 | - | - | - | - |
| 05/28/2024 | 11.51 | - | - | - | - |
| 05/27/2024 | 11.55 | - | - | - | - |
| 05/24/2024 | 11.56 | 0.05 | - | - | 0.05 |
| 05/23/2024 | 11.62 | - | - | - | - |
| 05/22/2024 | 11.64 | - | - | - | - |
| 05/21/2024 | 11.65 | - | - | - | - |
| 05/17/2024 | 11.61 | - | - | - | - |
| 05/16/2024 | 11.64 | - | - | - | - |
| 05/15/2024 | 11.63 | - | - | - | - |
| 05/14/2024 | 11.56 | - | - | - | - |
| 05/13/2024 | 11.56 | - | - | - | - |
| 05/10/2024 | 11.54 | - | - | - | - |
| 05/09/2024 | 11.58 | - | - | - | - |
| 05/08/2024 | 11.58 | - | - | - | - |
| 05/07/2024 | 11.62 | - | - | - | - |
| 05/06/2024 | 11.59 | - | - | - | - |
| 05/03/2024 | 11.56 | - | - | - | - |
| 05/02/2024 | 11.48 | - | - | - | - |
| 05/01/2024 | 11.46 | - | - | - | - |
| 04/30/2024 | 11.42 | - | - | - | - |
| 04/29/2024 | 11.45 | - | - | - | - |
| 04/26/2024 | 11.40 | - | - | - | - |
| 04/25/2024 | 11.37 | - | - | - | - |
| 04/24/2024 | 11.41 | - | - | - | - |
| 04/23/2024 | 11.43 | - | - | - | - |
| 04/22/2024 | 11.43 | - | - | - | - |
| 04/19/2024 | 11.43 | 0.05 | - | - | 0.05 |
| 04/18/2024 | 11.47 | - | - | - | - |
| 04/17/2024 | 11.50 | - | - | - | - |
| 04/16/2024 | 11.48 | - | - | - | - |
| 04/15/2024 | 11.50 | - | - | - | - |
| 04/12/2024 | 11.57 | - | - | - | - |
| 04/11/2024 | 11.51 | - | - | - | - |
| 04/10/2024 | 11.53 | - | - | - | - |
| 04/09/2024 | 11.60 | - | - | - | - |
| 04/08/2024 | 11.56 | - | - | - | - |
| 04/05/2024 | 11.58 | - | - | - | - |
| 04/04/2024 | 11.59 | - | - | - | - |
| 04/03/2024 | 11.56 | - | - | - | - |
| 04/02/2024 | 11.55 | - | - | - | - |
| 04/01/2024 | 11.56 | - | - | - | - |
| 03/28/2024 | 11.64 | - | - | - | - |
| 03/27/2024 | 11.66 | - | - | - | - |
| 03/26/2024 | 11.62 | - | - | - | - |
| 03/25/2024 | 11.62 | - | - | - | - |
| 03/22/2024 | 11.71 | 0.02 | - | - | 0.02 |
| 03/21/2024 | 11.62 | - | - | - | - |
| 03/20/2024 | 11.62 | - | - | - | - |
| 03/19/2024 | 11.60 | - | - | - | - |
| 03/18/2024 | 11.56 | - | - | - | - |
| 03/15/2024 | 11.60 | - | - | - | - |
| 03/14/2024 | 11.60 | - | - | - | - |
| 03/13/2024 | 11.65 | - | - | - | - |
| 03/12/2024 | 11.67 | - | - | - | - |
| 03/11/2024 | 11.70 | - | - | - | - |
| 03/08/2024 | 11.71 | - | - | - | - |
| 03/07/2024 | 11.69 | - | - | - | - |
| 03/06/2024 | 11.70 | - | - | - | - |
| 03/05/2024 | 11.69 | - | - | - | - |
| 03/04/2024 | 11.63 | - | - | - | - |
| 03/01/2024 | 11.64 | - | - | - | - |
| 02/29/2024 | 11.61 | - | - | - | - |
| 02/28/2024 | 11.58 | - | - | - | - |
| 02/27/2024 | 11.55 | - | - | - | - |
| 02/26/2024 | 11.58 | - | - | - | - |
| 02/23/2024 | 11.60 | 0.03 | - | - | 0.03 |
| 02/22/2024 | 11.57 | - | - | - | - |
| 02/21/2024 | 11.56 | - | - | - | - |
| 02/20/2024 | 11.59 | - | - | - | - |
| 02/16/2024 | 11.53 | - | - | - | - |
| 02/15/2024 | 11.55 | - | - | - | - |
| 02/14/2024 | 11.55 | - | - | - | - |
| 02/13/2024 | 11.49 | - | - | - | - |
| 02/12/2024 | 11.54 | - | - | - | - |
| 02/09/2024 | 11.55 | - | - | - | - |
| 02/08/2024 | 11.53 | - | - | - | - |
| 02/07/2024 | 11.59 | - | - | - | - |
| 02/06/2024 | 11.61 | - | - | - | - |
| 02/05/2024 | 11.57 | - | - | - | - |
| 02/02/2024 | 11.63 | - | - | - | - |
| 02/01/2024 | 11.71 | - | - | - | - |
| 01/31/2024 | 11.65 | - | - | - | - |
| 01/30/2024 | 11.60 | - | - | - | - |
| 01/29/2024 | 11.57 | - | - | - | - |
| 01/26/2024 | 11.53 | 0.05 | - | - | 0.05 |
| 01/25/2024 | 11.60 | - | - | - | - |
| 01/24/2024 | 11.60 | - | - | - | - |
| 01/23/2024 | 11.59 | - | - | - | - |
| 01/22/2024 | 11.61 | - | - | - | - |
| 01/19/2024 | 11.57 | - | - | - | - |
| 01/18/2024 | 11.58 | - | - | - | - |
| 01/17/2024 | 11.61 | - | - | - | - |
| 01/16/2024 | 11.66 | - | - | - | - |
| 01/15/2024 | 11.75 | - | - | - | - |
| 01/12/2024 | 11.74 | - | - | - | - |
| 01/11/2024 | 11.72 | - | - | - | - |
| 01/10/2024 | 11.70 | - | - | - | - |
| 01/09/2024 | 11.72 | - | - | - | - |
| 01/08/2024 | 11.71 | - | - | - | - |
| 01/05/2024 | 11.68 | - | - | - | - |
| 01/04/2024 | 11.70 | - | - | - | - |
| 01/03/2024 | 11.76 | - | - | - | - |
| 01/02/2024 | 11.76 | - | - | - | - |
| 12/29/2023 | 11.80 | - | - | - | - |
| 12/28/2023 | 11.80 | - | - | - | - |
| 12/27/2023 | 11.82 | - | - | - | - |
| 12/22/2023 | 11.73 | 0.04 | - | - | 0.04 |
| 12/21/2023 | 11.82 | - | - | - | - |
| 12/20/2023 | 11.87 | - | - | - | - |
| 12/19/2023 | 11.82 | - | - | - | - |
| 12/18/2023 | 11.81 | - | - | - | - |
| 12/15/2023 | 11.84 | - | - | - | - |
| 12/14/2023 | 11.83 | - | - | - | - |
| 12/13/2023 | 11.73 | - | - | - | - |
| 12/12/2023 | 11.62 | - | - | - | - |
| 12/11/2023 | 11.61 | - | - | - | - |
| 12/08/2023 | 11.63 | - | - | - | - |
| 12/07/2023 | 11.69 | - | - | - | - |
| 12/06/2023 | 11.68 | - | - | - | - |
| 12/05/2023 | 11.64 | - | - | - | - |
| 12/04/2023 | 11.56 | - | - | - | - |
| 12/01/2023 | 11.58 | - | - | - | - |
| 11/30/2023 | 11.49 | - | - | - | - |
| 11/29/2023 | 11.53 | - | - | - | - |
| 11/28/2023 | 11.48 | - | - | - | - |
| 11/27/2023 | 11.44 | - | - | - | - |
| 11/24/2023 | 11.39 | 0.04 | - | - | 0.04 |
| 11/23/2023 | 11.44 | - | - | - | - |
| 11/22/2023 | 11.46 | - | - | - | - |
| 11/21/2023 | 11.46 | - | - | - | - |
| 11/20/2023 | 11.46 | - | - | - | - |
| 11/17/2023 | 11.42 | - | - | - | - |
| 11/16/2023 | 11.42 | - | - | - | - |
| 11/15/2023 | 11.37 | - | - | - | - |
| 11/14/2023 | 11.41 | - | - | - | - |
| 11/13/2023 | 11.30 | - | - | - | - |
| 11/10/2023 | 11.30 | - | - | - | - |
| 11/09/2023 | 11.29 | - | - | - | - |
| 11/08/2023 | 11.37 | - | - | - | - |
| 11/07/2023 | 11.35 | - | - | - | - |
| 11/06/2023 | 11.31 | - | - | - | - |
| 11/03/2023 | 11.34 | - | - | - | - |
| 11/02/2023 | 11.25 | - | - | - | - |
| 11/01/2023 | 11.19 | - | - | - | - |
| 10/31/2023 | 11.11 | - | - | - | - |
| 10/30/2023 | 11.12 | - | - | - | - |
| 10/27/2023 | 11.15 | - | - | - | - |
| 10/26/2023 | 11.13 | - | - | - | - |
| 10/25/2023 | 11.06 | - | - | - | - |
| 10/24/2023 | 11.10 | - | - | - | - |
| 10/23/2023 | 11.08 | - | - | - | - |
| 10/20/2023 | 11.03 | 0.05 | - | - | 0.05 |
| 10/19/2023 | 11.05 | - | - | - | - |
| 10/18/2023 | 11.10 | - | - | - | - |
| 10/17/2023 | 11.11 | - | - | - | - |
| 10/16/2023 | 11.13 | - | - | - | - |
| 10/13/2023 | 11.16 | - | - | - | - |
| 10/12/2023 | 11.13 | - | - | - | - |
| 10/11/2023 | 11.18 | - | - | - | - |
| 10/10/2023 | 11.14 | - | - | - | - |
| 10/06/2023 | 11.05 | - | - | - | - |
| 10/05/2023 | 11.07 | - | - | - | - |
| 10/04/2023 | 11.06 | - | - | - | - |
| 10/03/2023 | 11.01 | - | - | - | - |
| 10/02/2023 | 11.13 | - | - | - | - |
| 09/29/2023 | 11.12 | - | - | - | - |
| 09/28/2023 | 11.07 | - | - | - | - |
| 09/27/2023 | 11.05 | - | - | - | - |
| 09/26/2023 | 11.10 | - | - | - | - |
| 09/25/2023 | 11.11 | - | - | - | - |
| 09/22/2023 | 11.18 | 0.03 | - | - | 0.03 |
| 09/21/2023 | 11.18 | - | - | - | - |
| 09/20/2023 | 11.24 | - | - | - | - |
| 09/19/2023 | 11.24 | - | - | - | - |
| 09/18/2023 | 11.31 | - | - | - | - |
| 09/15/2023 | 11.32 | - | - | - | - |
| 09/14/2023 | 11.34 | - | - | - | - |
| 09/13/2023 | 11.35 | - | - | - | - |
| 09/12/2023 | 11.34 | - | - | - | - |
| 09/11/2023 | 11.35 | - | - | - | - |
| 09/08/2023 | 11.36 | - | - | - | - |
| 09/07/2023 | 11.37 | - | - | - | - |
| 09/06/2023 | 11.34 | - | - | - | - |
| 09/05/2023 | 11.35 | - | - | - | - |
| 09/01/2023 | 11.42 | - | - | - | - |
| 08/31/2023 | 11.40 | - | - | - | - |
| 08/30/2023 | 11.40 | - | - | - | - |
| 08/29/2023 | 11.40 | - | - | - | - |
| 08/28/2023 | 11.34 | - | - | - | - |
| 08/25/2023 | 11.33 | 0.03 | - | - | 0.03 |
| 08/24/2023 | 11.36 | - | - | - | - |
| 08/23/2023 | 11.38 | - | - | - | - |
| 08/22/2023 | 11.27 | - | - | - | - |
| 08/21/2023 | 11.28 | - | - | - | - |
| 08/18/2023 | 11.31 | - | - | - | - |
| 08/17/2023 | 11.29 | - | - | - | - |
| 08/16/2023 | 11.29 | - | - | - | - |
| 08/15/2023 | 11.31 | - | - | - | - |
| 08/14/2023 | 11.35 | - | - | - | - |
| 08/11/2023 | 11.37 | - | - | - | - |
| 08/10/2023 | 11.40 | - | - | - | - |
| 08/09/2023 | 11.43 | - | - | - | - |
| 08/08/2023 | 11.43 | - | - | - | - |
| 08/04/2023 | 11.41 | - | - | - | - |
| 08/03/2023 | 11.29 | - | - | - | - |
| 08/02/2023 | 11.37 | - | - | - | - |
| 08/01/2023 | 11.38 | - | - | - | - |
| 07/31/2023 | 11.44 | - | - | - | - |
| 07/28/2023 | 11.43 | - | - | - | - |
| 07/27/2023 | 11.37 | - | - | - | - |
| 07/26/2023 | 11.45 | - | - | - | - |
| 07/25/2023 | 11.40 | - | - | - | - |
| 07/24/2023 | 11.41 | - | - | - | - |
| 07/21/2023 | 11.46 | 0.04 | - | - | 0.04 |
| 07/20/2023 | 11.46 | - | - | - | - |
| 07/19/2023 | 11.54 | - | - | - | - |
| 07/18/2023 | 11.52 | - | - | - | - |
| 07/17/2023 | 11.50 | - | - | - | - |
| 07/14/2023 | 11.52 | - | - | - | - |
| 07/13/2023 | 11.51 | - | - | - | - |
| 07/12/2023 | 11.47 | - | - | - | - |
| 07/11/2023 | 11.38 | - | - | - | - |
| 07/10/2023 | 11.39 | - | - | - | - |
| 07/07/2023 | 11.36 | - | - | - | - |
| 07/06/2023 | 11.40 | - | - | - | - |
| 07/05/2023 | 11.44 | - | - | - | - |
| 07/04/2023 | 11.49 | - | - | - | - |
| 06/30/2023 | 11.51 | - | - | - | - |
| 06/29/2023 | 11.43 | - | - | - | - |
| 06/28/2023 | 11.51 | - | - | - | - |
| 06/27/2023 | 11.45 | - | - | - | - |
| 06/26/2023 | 11.44 | - | - | - | - |
| 06/23/2023 | 11.42 | 0.02 | - | - | 0.02 |
| 06/22/2023 | 11.39 | - | - | - | - |
| 06/21/2023 | 11.45 | - | - | - | - |
| 06/20/2023 | 11.49 | - | - | - | - |
| 06/19/2023 | 11.45 | - | - | - | - |
| 06/16/2023 | 11.48 | - | - | - | - |
| 06/15/2023 | 11.49 | - | - | - | - |
| 06/14/2023 | 11.47 | - | - | - | - |
| 06/13/2023 | 11.43 | - | - | - | - |
| 06/12/2023 | 11.50 | - | - | - | - |
| 06/09/2023 | 11.48 | - | - | - | - |
| 06/08/2023 | 11.46 | - | - | - | - |
| 06/07/2023 | 11.44 | - | - | - | - |
| 06/06/2023 | 11.52 | - | - | - | - |
| 06/05/2023 | 11.52 | - | - | - | - |
| 06/02/2023 | 11.53 | - | - | - | - |
| 06/01/2023 | 11.55 | - | - | - | - |
| 05/31/2023 | 11.54 | - | - | - | - |
| 05/30/2023 | 11.52 | - | - | - | - |
| 05/29/2023 | 11.47 | - | - | - | - |
| 05/26/2023 | 11.47 | 0.05 | - | - | 0.05 |
| 05/25/2023 | 11.51 | - | - | - | - |
| 05/24/2023 | 11.54 | - | - | - | - |
| 05/23/2023 | 11.55 | - | - | - | - |
| 05/19/2023 | 11.60 | - | - | - | - |
| 05/18/2023 | 11.57 | - | - | - | - |
| 05/17/2023 | 11.61 | - | - | - | - |
| 05/16/2023 | 11.64 | - | - | - | - |
| 05/15/2023 | 11.69 | - | - | - | - |
| 05/12/2023 | 11.74 | - | - | - | - |
| 05/11/2023 | 11.75 | - | - | - | - |
| 05/10/2023 | 11.69 | - | - | - | - |
| 05/09/2023 | 11.65 | - | - | - | - |
| 05/08/2023 | 11.65 | - | - | - | - |
| 05/05/2023 | 11.68 | - | - | - | - |
| 05/04/2023 | 11.77 | - | - | - | - |
| 05/03/2023 | 11.81 | - | - | - | - |
| 05/02/2023 | 11.77 | - | - | - | - |
| 05/01/2023 | 11.67 | - | - | - | - |
| 04/28/2023 | 11.76 | - | - | - | - |
| 04/27/2023 | 11.70 | - | - | - | - |
| 04/26/2023 | 11.76 | - | - | - | - |
| 04/25/2023 | 11.81 | - | - | - | - |
| 04/24/2023 | 11.71 | - | - | - | - |
| 04/21/2023 | 11.70 | 0.03 | - | - | 0.03 |
| 04/20/2023 | 11.69 | - | - | - | - |
| 04/19/2023 | 11.64 | - | - | - | - |
| 04/18/2023 | 11.64 | - | - | - | - |
| 04/17/2023 | 11.62 | - | - | - | - |
| 04/14/2023 | 11.64 | - | - | - | - |
| 04/13/2023 | 11.68 | - | - | - | - |
| 04/12/2023 | 11.72 | - | - | - | - |
| 04/11/2023 | 11.70 | - | - | - | - |
| 04/10/2023 | 11.71 | - | - | - | - |
| 04/06/2023 | 11.75 | - | - | - | - |
| 04/05/2023 | 11.75 | - | - | - | - |
| 04/04/2023 | 11.76 | - | - | - | - |
| 04/03/2023 | 11.72 | - | - | - | - |
| 03/31/2023 | 11.69 | - | - | - | - |
| 03/30/2023 | 11.66 | - | - | - | - |
| 03/29/2023 | 11.64 | - | - | - | - |
| 03/28/2023 | 11.64 | - | - | - | - |
| 03/27/2023 | 11.67 | - | - | - | - |
| 03/24/2023 | 11.77 | 0.06 | - | - | 0.06 |
| 03/23/2023 | 11.84 | - | - | - | - |
| 03/22/2023 | 11.85 | - | - | - | - |
| 03/21/2023 | 11.73 | - | - | - | - |
| 03/20/2023 | 11.74 | - | - | - | - |
| 03/17/2023 | 11.78 | - | - | - | - |
| 03/16/2023 | 11.72 | - | - | - | - |
| 03/15/2023 | 11.80 | - | - | - | - |
| 03/14/2023 | 11.77 | - | - | - | - |
| 03/13/2023 | 11.84 | - | - | - | - |
| 03/10/2023 | 11.77 | - | - | - | - |
| 03/09/2023 | 11.69 | - | - | - | - |
| 03/08/2023 | 11.64 | - | - | - | - |
| 03/07/2023 | 11.60 | - | - | - | - |
| 03/06/2023 | 11.58 | - | - | - | - |
| 03/03/2023 | 11.57 | - | - | - | - |
| 03/02/2023 | 11.47 | - | - | - | - |
| 03/01/2023 | 11.52 | - | - | - | - |
| 02/28/2023 | 11.55 | - | - | - | - |
| 02/27/2023 | 11.51 | - | - | - | - |
| 02/24/2023 | 11.50 | 0.06 | - | - | 0.06 |
| 02/23/2023 | 11.59 | - | - | - | - |
| 02/22/2023 | 11.55 | - | - | - | - |
| 02/21/2023 | 11.52 | - | - | - | - |
| 02/17/2023 | 11.59 | - | - | - | - |
| 02/16/2023 | 11.59 | - | - | - | - |
| 02/15/2023 | 11.59 | - | - | - | - |
| 02/14/2023 | 11.63 | - | - | - | - |
| 02/13/2023 | 11.67 | - | - | - | - |
| 02/10/2023 | 11.65 | - | - | - | - |
| 02/09/2023 | 11.74 | - | - | - | - |
| 02/08/2023 | 11.77 | - | - | - | - |
| 02/07/2023 | 11.72 | - | - | - | - |
| 02/06/2023 | 11.75 | - | - | - | - |
| 02/03/2023 | 11.82 | - | - | - | - |
| 02/02/2023 | 11.88 | - | - | - | - |
| 02/01/2023 | 11.84 | - | - | - | - |
| 01/31/2023 | 11.77 | - | - | - | - |
| 01/30/2023 | 11.79 | - | - | - | - |
| 01/27/2023 | 11.79 | - | - | - | - |
| 01/26/2023 | 11.81 | - | - | - | - |
| 01/25/2023 | 11.84 | - | - | - | - |
| 01/24/2023 | 11.80 | - | - | - | - |
| 01/23/2023 | 11.77 | - | - | - | - |
| 01/20/2023 | 11.80 | 0.05 | - | - | 0.05 |
| 01/19/2023 | 11.92 | - | - | - | - |
| 01/18/2023 | 11.95 | - | - | - | - |
| 01/17/2023 | 11.86 | - | - | - | - |
| 01/16/2023 | 11.86 | - | - | - | - |
| 01/13/2023 | 11.84 | - | - | - | - |
| 01/12/2023 | 11.83 | - | - | - | - |
| 01/11/2023 | 11.74 | - | - | - | - |
| 01/10/2023 | 11.66 | - | - | - | - |
| 01/09/2023 | 11.66 | - | - | - | - |
| 01/06/2023 | 11.65 | - | - | - | - |
| 01/05/2023 | 11.59 | - | - | - | - |
| 01/04/2023 | 11.58 | - | - | - | - |
| 01/03/2023 | 11.58 | - | - | - | - |
| 12/30/2022 | 11.51 | - | - | - | - |
| 12/29/2022 | 11.53 | - | - | - | - |
| 12/28/2022 | 11.52 | - | - | - | - |
| 12/23/2022 | 11.61 | 0.01 | - | - | 0.01 |
| 12/22/2022 | 11.68 | - | - | - | - |
| 12/21/2022 | 11.71 | - | - | - | - |
| 12/20/2022 | 11.69 | - | - | - | - |
| 12/19/2022 | 11.72 | - | - | - | - |
| 12/16/2022 | 11.79 | - | - | - | - |
| 12/15/2022 | 11.81 | - | - | - | - |
| 12/14/2022 | 11.76 | - | - | - | - |
| 12/13/2022 | 11.76 | - | - | - | - |
| 12/12/2022 | 11.71 | - | - | - | - |
| 12/09/2022 | 11.74 | - | - | - | - |
| 12/08/2022 | 11.76 | - | - | - | - |
| 12/07/2022 | 11.79 | - | - | - | - |
| 12/06/2022 | 11.76 | - | - | - | - |
| 12/05/2022 | 11.72 | - | - | - | - |
| 12/02/2022 | 11.74 | - | - | - | - |
| 12/01/2022 | 11.68 | - | - | - | - |
| 11/30/2022 | 11.56 | - | - | - | - |
| 11/29/2022 | 11.55 | - | - | - | - |
| 11/28/2022 | 11.55 | - | - | - | - |
| 11/25/2022 | 11.54 | 0.02 | - | - | 0.02 |
| 11/24/2022 | 11.54 | - | - | - | - |
| 11/23/2022 | 11.51 | - | - | - | - |
| 11/22/2022 | 11.44 | - | - | - | - |
| 11/21/2022 | 11.41 | - | - | - | - |
| 11/18/2022 | 11.37 | - | - | - | - |
| 11/17/2022 | 11.36 | - | - | - | - |
| 11/16/2022 | 11.42 | - | - | - | - |
| 11/15/2022 | 11.37 | - | - | - | - |
| 11/14/2022 | 11.34 | - | - | - | - |
| 11/11/2022 | 11.32 | - | - | - | - |
| 11/10/2022 | 11.32 | - | - | - | - |
| 11/09/2022 | 11.21 | - | - | - | - |
| 11/08/2022 | 11.17 | - | - | - | - |
| 11/07/2022 | 11.12 | - | - | - | - |
| 11/04/2022 | 11.17 | - | - | - | - |
| 11/03/2022 | 11.27 | - | - | - | - |
| 11/02/2022 | 11.33 | - | - | - | - |
| 11/01/2022 | 11.34 | - | - | - | - |
| 10/31/2022 | 11.32 | - | - | - | - |
| 10/28/2022 | 11.33 | - | - | - | - |
| 10/27/2022 | 11.32 | - | - | - | - |
| 10/26/2022 | 11.27 | - | - | - | - |
| 10/25/2022 | 11.15 | - | - | - | - |
| 10/24/2022 | 11.12 | - | - | - | - |
| 10/21/2022 | 11.10 | 0.05 | - | - | 0.05 |
| 10/20/2022 | 11.16 | - | - | - | - |
| 10/19/2022 | 11.23 | - | - | - | - |
| 10/18/2022 | 11.34 | - | - | - | - |
| 10/17/2022 | 11.29 | - | - | - | - |
| 10/14/2022 | 11.30 | - | - | - | - |
| 10/13/2022 | 11.32 | - | - | - | - |
| 10/12/2022 | 11.34 | - | - | - | - |
| 10/11/2022 | 11.33 | - | - | - | - |
| 10/07/2022 | 11.39 | - | - | - | - |
| 10/06/2022 | 11.42 | - | - | - | - |
| 10/05/2022 | 11.41 | - | - | - | - |
| 10/04/2022 | 11.45 | - | - | - | - |
| 10/03/2022 | 11.43 | - | - | - | - |
| 09/30/2022 | 11.47 | - | - | - | - |
| 09/29/2022 | 11.46 | - | - | - | - |
| 09/28/2022 | 11.52 | - | - | - | - |
| 09/27/2022 | 11.41 | - | - | - | - |
| 09/26/2022 | 11.49 | - | - | - | - |
| 09/23/2022 | 11.54 | 0.03 | - | - | 0.03 |
| 09/22/2022 | 11.56 | - | - | - | - |
| 09/21/2022 | 11.61 | - | - | - | - |
| 09/20/2022 | 11.56 | - | - | - | - |
| 09/19/2022 | 11.54 | - | - | - | - |
| 09/16/2022 | 11.53 | - | - | - | - |
| 09/15/2022 | 11.53 | - | - | - | - |
| 09/14/2022 | 11.52 | - | - | - | - |
| 09/13/2022 | 11.51 | - | - | - | - |
| 09/12/2022 | 11.52 | - | - | - | - |
| 09/09/2022 | 11.52 | - | - | - | - |
| 09/08/2022 | 11.50 | - | - | - | - |
| 09/07/2022 | 11.53 | - | - | - | - |
| 09/06/2022 | 11.50 | - | - | - | - |
| 09/02/2022 | 11.56 | - | - | - | - |
| 09/01/2022 | 11.52 | - | - | - | - |
| 08/31/2022 | 11.57 | - | - | - | - |
| 08/30/2022 | 11.60 | - | - | - | - |
| 08/29/2022 | 11.58 | - | - | - | - |
| 08/26/2022 | 11.63 | - | - | - | - |
| 08/25/2022 | 11.61 | - | - | - | - |
| 08/24/2022 | 11.56 | - | - | - | - |
| 08/23/2022 | 11.59 | - | - | - | - |
| 08/22/2022 | 11.62 | - | - | - | - |
| 08/19/2022 | 11.65 | - | - | - | - |
| 08/18/2022 | 11.69 | - | - | - | - |
| 08/17/2022 | 11.68 | - | - | - | - |
| 08/16/2022 | 11.73 | - | - | - | - |
| 08/15/2022 | 11.76 | - | - | - | - |
| 08/12/2022 | 11.72 | - | - | - | - |
| 08/11/2022 | 11.69 | - | - | - | - |
| 08/10/2022 | 11.74 | - | - | - | - |
| 08/09/2022 | 11.72 | - | - | - | - |
| 08/08/2022 | 11.73 | - | - | - | - |
| 08/05/2022 | 11.71 | - | - | - | - |
| 08/04/2022 | 11.73 | - | - | - | - |
| 08/03/2022 | 11.70 | - | - | - | - |
| 08/02/2022 | 11.68 | - | - | - | - |
| 07/29/2022 | 11.72 | - | - | - | - |
| 07/28/2022 | 11.70 | - | - | - | - |
| 07/27/2022 | 11.61 | - | - | - | - |
| 07/26/2022 | 11.59 | - | - | - | - |
| 07/25/2022 | 11.57 | - | - | - | - |
| 07/22/2022 | 11.60 | 0.03 | - | - | 0.03 |
| 07/21/2022 | 11.56 | - | - | - | - |
| 07/20/2022 | 11.47 | - | - | - | - |
| 07/19/2022 | 11.47 | - | - | - | - |
| 07/18/2022 | 11.48 | - | - | - | - |
| 07/15/2022 | 11.48 | - | - | - | - |
| 07/14/2022 | 11.44 | - | - | - | - |
| 07/13/2022 | 11.43 | - | - | - | - |
| 07/12/2022 | 11.42 | - | - | - | - |
| 07/11/2022 | 11.40 | - | - | - | - |
| 07/08/2022 | 11.38 | - | - | - | - |
| 07/07/2022 | 11.41 | - | - | - | - |
| 07/06/2022 | 11.42 | - | - | - | - |
| 07/05/2022 | 11.48 | - | - | - | - |
| 07/04/2022 | 11.42 | - | - | - | - |
| 06/30/2022 | 11.40 | - | - | - | - |
| 06/29/2022 | 11.40 | - | - | - | - |
| 06/28/2022 | 11.39 | - | - | - | - |
| 06/27/2022 | 11.38 | - | - | - | - |
| 06/24/2022 | 11.39 | 0.07 | - | - | 0.07 |
| 06/23/2022 | 11.50 | - | - | - | - |
| 06/22/2022 | 11.46 | - | - | - | - |
| 06/21/2022 | 11.43 | - | - | - | - |
| 06/20/2022 | 11.47 | - | - | - | - |
| 06/17/2022 | 11.49 | - | - | - | - |
| 06/16/2022 | 11.48 | - | - | - | - |
| 06/15/2022 | 11.46 | - | - | - | - |
| 06/14/2022 | 11.39 | - | - | - | - |
| 06/13/2022 | 11.43 | - | - | - | - |
| 06/10/2022 | 11.54 | - | - | - | - |
| 06/09/2022 | 11.61 | - | - | - | - |
| 06/08/2022 | 11.57 | - | - | - | - |
| 06/07/2022 | 11.60 | - | - | - | - |
| 06/06/2022 | 11.63 | - | - | - | - |
| 06/03/2022 | 11.70 | - | - | - | - |
| 06/02/2022 | 11.73 | - | - | - | - |
| 06/01/2022 | 11.75 | - | - | - | - |
| 05/31/2022 | 11.78 | - | - | - | - |
| 05/30/2022 | 11.83 | - | - | - | - |
| 05/27/2022 | 11.85 | 0.03 | - | - | 0.03 |
| 05/26/2022 | 11.85 | - | - | - | - |
| 05/25/2022 | 11.85 | - | - | - | - |
| 05/24/2022 | 11.82 | - | - | - | - |
| 05/20/2022 | 11.78 | - | - | - | - |
| 05/19/2022 | 11.75 | - | - | - | - |
| 05/18/2022 | 11.73 | - | - | - | - |
| 05/17/2022 | 11.71 | - | - | - | - |
| 05/16/2022 | 11.75 | - | - | - | - |
| 05/13/2022 | 11.76 | - | - | - | - |
| 05/12/2022 | 11.79 | - | - | - | - |
| 05/11/2022 | 11.77 | - | - | - | - |
| 05/10/2022 | 11.77 | - | - | - | - |
| 05/09/2022 | 11.77 | - | - | - | - |
| 05/06/2022 | 11.74 | - | - | - | - |
| 05/05/2022 | 11.78 | - | - | - | - |
| 05/04/2022 | 11.83 | - | - | - | - |
| 05/03/2022 | 11.82 | - | - | - | - |
| 05/02/2022 | 11.83 | - | - | - | - |
| 04/29/2022 | 11.89 | - | - | - | - |
| 04/28/2022 | 11.92 | - | - | - | - |
| 04/27/2022 | 11.92 | - | - | - | - |
| 04/26/2022 | 11.96 | - | - | - | - |
| 04/25/2022 | 11.91 | - | - | - | - |
| 04/22/2022 | 11.92 | 0.08 | - | - | 0.08 |
| 04/21/2022 | 11.98 | - | - | - | - |
| 04/20/2022 | 12.00 | - | - | - | - |
| 04/19/2022 | 12.03 | - | - | - | - |
| 04/18/2022 | 12.06 | - | - | - | - |
| 04/14/2022 | 12.08 | - | - | - | - |
| 04/13/2022 | 12.13 | - | - | - | - |
| 04/12/2022 | 12.15 | - | - | - | - |
| 04/11/2022 | 12.12 | - | - | - | - |
| 04/08/2022 | 12.15 | - | - | - | - |
| 04/07/2022 | 12.20 | - | - | - | - |
| 04/06/2022 | 12.22 | - | - | - | - |
| 04/05/2022 | 12.25 | - | - | - | - |
| 04/04/2022 | 12.30 | - | - | - | - |
| 04/01/2022 | 12.30 | - | - | - | - |
| 03/31/2022 | 12.31 | - | - | - | - |
| 03/30/2022 | 12.28 | - | - | - | - |
| 03/29/2022 | 12.24 | - | - | - | - |
| 03/28/2022 | 12.20 | - | - | - | - |
| 03/25/2022 | 12.15 | 0.05 | - | - | 0.05 |
| 03/24/2022 | 12.28 | - | - | - | - |
| 03/23/2022 | 12.31 | - | - | - | - |
| 03/22/2022 | 12.25 | - | - | - | - |
| 03/21/2022 | 12.31 | - | - | - | - |
| 03/18/2022 | 12.37 | - | - | - | - |
| 03/17/2022 | 12.35 | - | - | - | - |
| 03/16/2022 | 12.34 | - | - | - | - |
| 03/15/2022 | 12.29 | - | - | - | - |
| 03/14/2022 | 12.35 | - | - | - | - |
| 03/11/2022 | 12.44 | - | - | - | - |
| 03/10/2022 | 12.49 | - | - | - | - |
| 03/09/2022 | 12.55 | - | - | - | - |
| 03/08/2022 | 12.59 | - | - | - | - |
| 03/07/2022 | 12.63 | - | - | - | - |
| 03/04/2022 | 12.68 | - | - | - | - |
| 03/03/2022 | 12.65 | - | - | - | - |
| 03/02/2022 | 12.63 | - | - | - | - |
| 03/01/2022 | 12.71 | - | - | - | - |
| 02/28/2022 | 12.62 | - | - | - | - |
| 02/25/2022 | 12.59 | 0.06 | - | - | 0.06 |
| 02/24/2022 | 12.62 | - | - | - | - |
| 02/23/2022 | 12.62 | - | - | - | - |
| 02/22/2022 | 12.66 | - | - | - | - |
| 02/18/2022 | 12.66 | - | - | - | - |
| 02/17/2022 | 12.64 | - | - | - | - |
| 02/16/2022 | 12.62 | - | - | - | - |
| 02/15/2022 | 12.62 | - | - | - | - |
| 02/14/2022 | 12.63 | - | - | - | - |
| 02/11/2022 | 12.69 | - | - | - | - |
| 02/10/2022 | 12.67 | - | - | - | - |
| 02/09/2022 | 12.72 | - | - | - | - |
| 02/08/2022 | 12.72 | - | - | - | - |
| 02/07/2022 | 12.73 | - | - | - | - |
| 02/04/2022 | 12.75 | - | - | - | - |
| 02/03/2022 | 12.78 | - | - | - | - |
| 02/02/2022 | 12.80 | - | - | - | - |
| 02/01/2022 | 12.76 | - | - | - | - |
| 01/31/2022 | 12.76 | - | - | - | - |
| 01/28/2022 | 12.79 | - | - | - | - |
| 01/27/2022 | 12.80 | - | - | - | - |
| 01/26/2022 | 12.77 | - | - | - | - |
| 01/25/2022 | 12.77 | - | - | - | - |
| 01/24/2022 | 12.76 | - | - | - | - |
| 01/21/2022 | 12.80 | 0.03 | - | - | 0.03 |
| 01/20/2022 | 12.78 | - | - | - | - |
| 01/19/2022 | 12.78 | - | - | - | - |
| 01/18/2022 | 12.76 | - | - | - | - |
| 01/17/2022 | 12.83 | - | - | - | - |
| 01/14/2022 | 12.85 | - | - | - | - |
| 01/13/2022 | 12.89 | - | - | - | - |
| 01/12/2022 | 12.87 | - | - | - | - |
| 01/11/2022 | 12.89 | - | - | - | - |
| 01/10/2022 | 12.90 | - | - | - | - |
| 01/07/2022 | 12.90 | - | - | - | - |
| 01/06/2022 | 12.94 | - | - | - | - |
| 01/05/2022 | 13.00 | - | - | - | - |
| 01/04/2022 | 13.01 | - | - | - | - |
| 12/31/2021 | 13.09 | - | - | - | - |
| 12/30/2021 | 13.10 | - | - | - | - |
| 12/29/2021 | 13.10 | - | - | - | - |
| 12/24/2021 | 13.08 | 0.05 | - | - | 0.05 |
| 12/23/2021 | 13.14 | - | - | - | - |
| 12/22/2021 | 13.15 | - | - | - | - |
| 12/21/2021 | 13.14 | - | - | - | - |
| 12/20/2021 | 13.16 | - | - | - | - |
| 12/17/2021 | 13.19 | - | - | - | - |
| 12/16/2021 | 13.15 | - | - | - | - |
| 12/15/2021 | 13.13 | - | - | - | - |
| 12/14/2021 | 13.11 | - | - | - | - |
| 12/13/2021 | 13.13 | - | - | - | - |
| 12/10/2021 | 13.07 | - | - | - | - |
| 12/09/2021 | 13.05 | - | - | - | - |
| 12/08/2021 | 13.02 | - | - | - | - |
| 12/07/2021 | 13.00 | - | - | - | - |
| 12/06/2021 | 13.03 | - | - | - | - |
| 12/03/2021 | 13.07 | - | - | - | - |
| 12/02/2021 | 13.06 | - | - | - | - |
| 12/01/2021 | 13.05 | - | - | - | - |
| 11/30/2021 | 12.99 | - | - | - | - |
| 11/29/2021 | 12.97 | - | - | - | - |
| 11/26/2021 | 12.98 | 0.03 | - | - | 0.03 |
| 11/25/2021 | 12.92 | - | - | - | - |
| 11/24/2021 | 12.92 | - | - | - | - |
| 11/23/2021 | 12.91 | - | - | - | - |
| 11/22/2021 | 12.95 | - | - | - | - |
| 11/19/2021 | 12.99 | - | - | - | - |
| 11/18/2021 | 12.97 | - | - | - | - |
| 11/17/2021 | 12.97 | - | - | - | - |
| 11/16/2021 | 12.93 | - | - | - | - |
| 11/15/2021 | 12.95 | - | - | - | - |
| 11/12/2021 | 12.98 | - | - | - | - |
| 11/11/2021 | 13.00 | - | - | - | - |
| 11/10/2021 | 12.96 | - | - | - | - |
| 11/09/2021 | 12.99 | - | - | - | - |
| 11/08/2021 | 12.97 | - | - | - | - |
| 11/05/2021 | 12.97 | - | - | - | - |
| 11/04/2021 | 12.94 | - | - | - | - |
| 11/03/2021 | 12.88 | - | - | - | - |
| 11/02/2021 | 12.88 | - | - | - | - |
| 11/01/2021 | 12.87 | - | - | - | - |
| 10/29/2021 | 12.88 | - | - | - | - |
| 10/28/2021 | 12.91 | - | - | - | - |
| 10/27/2021 | 12.94 | - | - | - | - |
| 10/26/2021 | 12.94 | - | - | - | - |
| 10/25/2021 | 12.92 | - | - | - | - |
| 10/22/2021 | 12.91 | 0.08 | - | - | 0.08 |
| 10/21/2021 | 12.98 | - | - | - | - |
| 10/20/2021 | 12.99 | - | - | - | - |
| 10/19/2021 | 13.01 | - | - | - | - |
| 10/18/2021 | 13.03 | - | - | - | - |
| 10/15/2021 | 13.03 | - | - | - | - |
| 10/14/2021 | 13.04 | - | - | - | - |
| 10/13/2021 | 13.01 | - | - | - | - |
| 10/12/2021 | 13.00 | - | - | - | - |
| 10/08/2021 | 13.00 | - | - | - | - |
| 10/07/2021 | 13.05 | - | - | - | - |
| 10/06/2021 | 13.09 | - | - | - | - |
| 10/05/2021 | 13.08 | - | - | - | - |
| 10/04/2021 | 13.10 | - | - | - | - |
| 10/01/2021 | 13.12 | - | - | - | - |
| 09/30/2021 | 13.09 | - | - | - | - |
| 09/29/2021 | 13.12 | - | - | - | - |
| 09/28/2021 | 13.11 | - | - | - | - |
| 09/27/2021 | 13.13 | - | - | - | - |
| 09/24/2021 | 13.15 | - | - | - | - |
| 09/23/2021 | 13.18 | - | - | - | - |
| 09/22/2021 | 13.24 | - | - | - | - |
| 09/21/2021 | 13.24 | - | - | - | - |
| 09/20/2021 | 13.24 | - | - | - | - |
| 09/17/2021 | 13.21 | - | - | - | - |
| 09/16/2021 | 13.23 | - | - | - | - |
| 09/15/2021 | 13.23 | - | - | - | - |
| 09/14/2021 | 13.26 | - | - | - | - |
| 09/13/2021 | 13.22 | - | - | - | - |
| 09/10/2021 | 13.21 | - | - | - | - |
| 09/09/2021 | 13.24 | - | - | - | - |
| 09/08/2021 | 13.22 | - | - | - | - |
| 09/07/2021 | 13.21 | - | - | - | - |
| 09/03/2021 | 13.20 | - | - | - | - |
| 09/02/2021 | 13.23 | - | - | - | - |
| 09/01/2021 | 13.23 | - | - | - | - |
| 08/31/2021 | 13.19 | - | - | - | - |
| 08/30/2021 | 13.21 | - | - | - | - |
| 08/27/2021 | 13.19 | - | - | - | - |
| 08/26/2021 | 13.17 | - | - | - | - |
| 08/25/2021 | 13.13 | - | - | - | - |
| 08/24/2021 | 13.15 | - | - | - | - |
| 08/23/2021 | 13.16 | - | - | - | - |
| 08/20/2021 | 13.21 | - | - | - | - |
| 08/19/2021 | 13.21 | - | - | - | - |
| 08/18/2021 | 13.16 | - | - | - | - |
| 08/17/2021 | 13.15 | - | - | - | - |
| 08/16/2021 | 13.15 | - | - | - | - |
| 08/13/2021 | 13.13 | - | - | - | - |
| 08/12/2021 | 13.10 | - | - | - | - |
| 08/11/2021 | 13.09 | - | - | - | - |
| 08/10/2021 | 13.10 | - | - | - | - |
| 08/09/2021 | 13.12 | - | - | - | - |
| 08/06/2021 | 13.13 | - | - | - | - |
| 08/05/2021 | 13.16 | - | - | - | - |
| 08/04/2021 | 13.18 | - | - | - | - |
| 08/03/2021 | 13.19 | - | - | - | - |
| 07/30/2021 | 13.13 | - | - | - | - |
| 07/29/2021 | 13.15 | - | - | - | - |
| 07/28/2021 | 13.17 | - | - | - | - |
| 07/27/2021 | 13.17 | - | - | - | - |
| 07/26/2021 | 13.14 | - | - | - | - |
| 07/23/2021 | 13.15 | 0.01 | - | - | 0.01 |
| 07/22/2021 | 13.16 | - | - | - | - |
| 07/21/2021 | 13.14 | - | - | - | - |
| 07/20/2021 | 13.18 | - | - | - | - |
| 07/19/2021 | 13.22 | - | - | - | - |
| 07/16/2021 | 13.17 | - | - | - | - |
| 07/15/2021 | 13.16 | - | - | - | - |
| 07/14/2021 | 13.13 | - | - | - | - |
| 07/13/2021 | 13.10 | - | - | - | - |
| 07/12/2021 | 13.10 | - | - | - | - |
| 07/09/2021 | 13.09 | - | - | - | - |
| 07/08/2021 | 13.14 | - | - | - | - |
| 07/07/2021 | 13.12 | - | - | - | - |
| 07/06/2021 | 13.11 | - | - | - | - |
| 07/05/2021 | 13.06 | - | - | - | - |
| 07/02/2021 | 13.06 | - | - | - | - |
| 06/30/2021 | 13.07 | - | - | - | - |
| 06/29/2021 | 13.06 | - | - | - | - |
| 06/28/2021 | 13.05 | - | - | - | - |
| 06/25/2021 | 13.03 | 0.01 | - | - | 0.01 |
| 06/24/2021 | 13.06 | - | - | - | - |
| 06/23/2021 | 13.04 | - | - | - | - |
| 06/22/2021 | 13.04 | - | - | - | - |
| 06/21/2021 | 13.05 | - | - | - | - |
| 06/18/2021 | 13.07 | - | - | - | - |
| 06/17/2021 | 13.05 | - | - | - | - |
| 06/16/2021 | 13.02 | - | - | - | - |
| 06/15/2021 | 13.03 | - | - | - | - |
| 06/14/2021 | 13.01 | - | - | - | - |
| 06/11/2021 | 13.02 | - | - | - | - |
| 06/10/2021 | 13.00 | - | - | - | - |
| 06/09/2021 | 12.99 | - | - | - | - |
| 06/08/2021 | 12.98 | - | - | - | - |
| 06/07/2021 | 12.97 | - | - | - | - |
| 06/04/2021 | 12.97 | - | - | - | - |
| 06/03/2021 | 12.94 | - | - | - | - |
| 06/02/2021 | 12.94 | - | - | - | - |
| 06/01/2021 | 12.94 | - | - | - | - |
| 05/31/2021 | 12.93 | - | - | - | - |
| 05/28/2021 | 12.92 | - | - | - | - |
| 05/27/2021 | 12.92 | - | - | - | - |
| 05/26/2021 | 12.94 | - | - | - | - |
| 05/25/2021 | 12.91 | - | - | - | - |
| 05/21/2021 | 12.86 | 0.02 | - | - | 0.02 |
| 05/20/2021 | 12.88 | - | - | - | - |
| 05/19/2021 | 12.89 | - | - | - | - |
| 05/18/2021 | 12.89 | - | - | - | - |
| 05/17/2021 | 12.87 | - | - | - | - |
| 05/14/2021 | 12.89 | - | - | - | - |
| 05/13/2021 | 12.90 | - | - | - | - |
| 05/12/2021 | 12.88 | - | - | - | - |
| 05/11/2021 | 12.91 | - | - | - | - |
| 05/10/2021 | 12.93 | - | - | - | - |
| 05/07/2021 | 12.95 | - | - | - | - |
| 05/06/2021 | 12.93 | - | - | - | - |
| 05/05/2021 | 12.96 | - | - | - | - |
| 05/04/2021 | 12.95 | - | - | - | - |
| 05/03/2021 | 12.96 | - | - | - | - |
| 04/30/2021 | 12.95 | - | - | - | - |
| 04/29/2021 | 12.95 | - | - | - | - |
| 04/28/2021 | 12.97 | - | - | - | - |
| 04/27/2021 | 12.97 | - | - | - | - |
| 04/26/2021 | 12.98 | - | - | - | - |
| 04/23/2021 | 13.00 | 0.02 | - | - | 0.02 |
| 04/22/2021 | 13.02 | - | - | - | - |
| 04/21/2021 | 13.02 | - | - | - | - |
| 04/20/2021 | 13.06 | - | - | - | - |
| 04/19/2021 | 13.04 | - | - | - | - |
| 04/16/2021 | 13.03 | - | - | - | - |
| 04/15/2021 | 13.08 | - | - | - | - |
| 04/14/2021 | 13.04 | - | - | - | - |
| 04/13/2021 | 13.04 | - | - | - | - |
| 04/12/2021 | 13.05 | - | - | - | - |
| 04/09/2021 | 13.05 | - | - | - | - |
| 04/08/2021 | 13.07 | - | - | - | - |
| 04/07/2021 | 13.06 | - | - | - | - |
| 04/06/2021 | 13.05 | - | - | - | - |
| 04/05/2021 | 13.00 | - | - | - | - |
| 04/01/2021 | 13.01 | - | - | - | - |
| 03/31/2021 | 13.00 | - | - | - | - |
| 03/30/2021 | 13.03 | - | - | - | - |
| 03/29/2021 | 13.01 | - | - | - | - |
| 03/26/2021 | 13.03 | 0.11 | - | - | 0.11 |
| 03/25/2021 | 13.16 | - | - | - | - |
| 03/24/2021 | 13.15 | - | - | - | - |
| 03/23/2021 | 13.13 | - | - | - | - |
| 03/22/2021 | 13.09 | - | - | - | - |
| 03/19/2021 | 13.06 | - | - | - | - |
| 03/18/2021 | 13.05 | - | - | - | - |
| 03/17/2021 | 13.05 | - | - | - | - |
| 03/16/2021 | 13.07 | - | - | - | - |
| 03/15/2021 | 13.09 | - | - | - | - |
| 03/12/2021 | 13.08 | - | - | - | - |
| 03/11/2021 | 13.18 | - | - | - | - |
| 03/10/2021 | 13.21 | - | - | - | - |
| 03/09/2021 | 13.19 | - | - | - | - |
| 03/08/2021 | 13.16 | - | - | - | - |
| 03/05/2021 | 13.18 | - | - | - | - |
| 03/04/2021 | 13.20 | - | - | - | - |
| 03/03/2021 | 13.26 | - | - | - | - |
| 03/02/2021 | 13.29 | - | - | - | - |
| 03/01/2021 | 13.29 | - | - | - | - |
| 02/26/2021 | 13.29 | - | - | - | - |
| 02/25/2021 | 13.21 | - | - | - | - |
| 02/24/2021 | 13.27 | - | - | - | - |
| 02/23/2021 | 13.30 | - | - | - | - |
| 02/22/2021 | 13.34 | - | - | - | - |
| 02/19/2021 | 13.35 | 0.02 | - | - | 0.02 |
| 02/18/2021 | 13.43 | - | - | - | - |
| 02/17/2021 | 13.45 | - | - | - | - |
| 02/16/2021 | 13.45 | - | - | - | - |
| 02/12/2021 | 13.50 | - | - | - | - |
| 02/11/2021 | 13.52 | - | - | - | - |
| 02/10/2021 | 13.52 | - | - | - | - |
| 02/09/2021 | 13.51 | - | - | - | - |
| 02/08/2021 | 13.50 | - | - | - | - |
| 02/05/2021 | 13.51 | - | - | - | - |
| 02/04/2021 | 13.54 | - | - | - | - |
| 02/03/2021 | 13.54 | - | - | - | - |
| 02/02/2021 | 13.55 | - | - | - | - |
| 02/01/2021 | 13.58 | - | - | - | - |
| 01/29/2021 | 13.55 | - | - | - | - |
| 01/28/2021 | 13.56 | - | - | - | - |
| 01/27/2021 | 13.56 | - | - | - | - |
| 01/26/2021 | 13.55 | - | - | - | - |
| 01/25/2021 | 13.57 | - | - | - | - |
| 01/22/2021 | 13.55 | 0.02 | - | - | 0.02 |
| 01/21/2021 | 13.55 | - | - | - | - |
| 01/20/2021 | 13.57 | - | - | - | - |
| 01/19/2021 | 13.60 | - | - | - | - |
| 01/18/2021 | 13.59 | - | - | - | - |
| 01/15/2021 | 13.59 | - | - | - | - |
| 01/14/2021 | 13.53 | - | - | - | - |
| 01/13/2021 | 13.57 | - | - | - | - |
| 01/12/2021 | 13.55 | - | - | - | - |
| 01/11/2021 | 13.56 | - | - | - | - |
| 01/08/2021 | 13.57 | - | - | - | - |
| 01/07/2021 | 13.57 | - | - | - | - |
| 01/06/2021 | 13.59 | - | - | - | - |
| 01/05/2021 | 13.62 | - | - | - | - |
| 01/04/2021 | 13.67 | - | - | - | - |
| 12/31/2020 | 13.65 | - | - | - | - |
| 12/30/2020 | 13.64 | - | - | - | - |
| 12/29/2020 | 13.63 | - | - | - | - |
| 12/24/2020 | 13.61 | 0.06 | 0.34 | - | 0.40 |
| 12/23/2020 | 14.01 | - | - | - | - |
| 12/22/2020 | 14.03 | - | - | - | - |
| 12/21/2020 | 14.00 | - | - | - | - |
| 12/18/2020 | 13.98 | - | - | - | - |
| 12/17/2020 | 13.96 | - | - | - | - |
| 12/16/2020 | 13.95 | - | - | - | - |
| 12/15/2020 | 13.94 | - | - | - | - |
| 12/14/2020 | 13.95 | - | - | - | - |
| 12/11/2020 | 13.95 | - | - | - | - |
| 12/10/2020 | 13.93 | - | - | - | - |
| 12/09/2020 | 13.94 | - | - | - | - |
| 12/08/2020 | 13.95 | - | - | - | - |
| 12/07/2020 | 13.94 | - | - | - | - |
| 12/04/2020 | 13.91 | - | - | - | - |
| 12/03/2020 | 13.97 | - | - | - | - |
| 12/02/2020 | 13.95 | - | - | - | - |
| 12/01/2020 | 13.98 | - | - | - | - |
| 11/30/2020 | 14.00 | - | - | - | - |
| 11/27/2020 | 14.00 | - | - | - | - |
| 11/26/2020 | 13.99 | - | - | - | - |
| 11/25/2020 | 13.97 | - | - | - | - |
| 11/24/2020 | 13.96 | - | - | - | - |
| 11/23/2020 | 13.98 | - | - | - | - |
| 11/20/2020 | 14.00 | 0.02 | - | - | 0.02 |
| 11/19/2020 | 13.98 | - | - | - | - |
| 11/18/2020 | 13.97 | - | - | - | - |
| 11/17/2020 | 13.97 | - | - | - | - |
| 11/16/2020 | 13.94 | - | - | - | - |
| 11/13/2020 | 13.95 | - | - | - | - |
| 11/12/2020 | 13.95 | - | - | - | - |
| 11/11/2020 | 13.90 | - | - | - | - |
| 11/10/2020 | 13.89 | - | - | - | - |
| 11/09/2020 | 13.89 | - | - | - | - |
| 11/06/2020 | 13.95 | - | - | - | - |
| 11/05/2020 | 13.96 | - | - | - | - |
| 11/04/2020 | 13.95 | - | - | - | - |
| 11/03/2020 | 13.87 | - | - | - | - |
| 11/02/2020 | 13.91 | - | - | - | - |
| 10/30/2020 | 13.92 | - | - | - | - |
| 10/29/2020 | 13.95 | - | - | - | - |
| 10/28/2020 | 13.99 | - | - | - | - |
| 10/27/2020 | 13.96 | - | - | - | - |
| 10/26/2020 | 13.95 | - | - | - | - |
| 10/23/2020 | 13.93 | 0.03 | - | - | 0.03 |
| 10/22/2020 | 13.94 | - | - | - | - |
| 10/21/2020 | 13.98 | - | - | - | - |
| 10/20/2020 | 13.96 | - | - | - | - |
| 10/19/2020 | 14.00 | - | - | - | - |
| 10/16/2020 | 14.01 | - | - | - | - |
| 10/15/2020 | 14.01 | - | - | - | - |
| 10/14/2020 | 14.00 | - | - | - | - |
| 10/13/2020 | 13.99 | - | - | - | - |
| 10/09/2020 | 13.95 | - | - | - | - |
| 10/08/2020 | 13.97 | - | - | - | - |
| 10/07/2020 | 13.98 | - | - | - | - |
| 10/06/2020 | 14.03 | - | - | - | - |
| 10/05/2020 | 13.99 | - | - | - | - |
| 10/02/2020 | 14.03 | - | - | - | - |
| 10/01/2020 | 14.03 | - | - | - | - |
| 09/30/2020 | 14.02 | - | - | - | - |
| 09/29/2020 | 14.06 | - | - | - | - |
| 09/28/2020 | 14.05 | - | - | - | - |
| 09/25/2020 | 14.05 | 0.04 | - | - | 0.04 |
| 09/24/2020 | 14.09 | - | - | - | - |
| 09/23/2020 | 14.12 | - | - | - | - |
| 09/22/2020 | 14.11 | - | - | - | - |
| 09/21/2020 | 14.12 | - | - | - | - |
| 09/18/2020 | 14.10 | - | - | - | - |
| 09/17/2020 | 14.10 | - | - | - | - |
| 09/16/2020 | 14.10 | - | - | - | - |
| 09/15/2020 | 14.11 | - | - | - | - |
| 09/14/2020 | 14.10 | - | - | - | - |
| 09/11/2020 | 14.09 | - | - | - | - |
| 09/10/2020 | 14.08 | - | - | - | - |
| 09/09/2020 | 14.06 | - | - | - | - |
| 09/08/2020 | 14.08 | - | - | - | - |
| 09/04/2020 | 14.02 | - | - | - | - |
| 09/03/2020 | 14.10 | - | - | - | - |
| 09/02/2020 | 14.08 | - | - | - | - |
| 09/01/2020 | 14.06 | - | - | - | - |
| 08/31/2020 | 14.00 | - | - | - | - |
| 08/28/2020 | 14.00 | - | - | - | - |
| 08/27/2020 | 13.97 | - | - | - | - |
| 08/26/2020 | 14.03 | - | - | - | - |
| 08/25/2020 | 14.04 | - | - | - | - |
| 08/24/2020 | 14.07 | - | - | - | - |
| 08/21/2020 | 14.05 | 0.03 | - | - | 0.03 |
| 08/20/2020 | 14.08 | - | - | - | - |
| 08/19/2020 | 14.08 | - | - | - | - |
| 08/18/2020 | 14.09 | - | - | - | - |
| 08/17/2020 | 14.08 | - | - | - | - |
| 08/14/2020 | 14.06 | - | - | - | - |
| 08/13/2020 | 14.05 | - | - | - | - |
| 08/12/2020 | 14.09 | - | - | - | - |
| 08/11/2020 | 14.14 | - | - | - | - |
| 08/10/2020 | 14.20 | - | - | - | - |
| 08/07/2020 | 14.23 | - | - | - | - |
| 08/06/2020 | 14.22 | - | - | - | - |
| 08/05/2020 | 14.19 | - | - | - | - |
| 08/04/2020 | 14.22 | - | - | - | - |
| 07/31/2020 | 14.19 | - | - | - | - |
| 07/30/2020 | 14.21 | - | - | - | - |
| 07/29/2020 | 14.16 | - | - | - | - |
| 07/28/2020 | 14.16 | - | - | - | - |
| 07/27/2020 | 14.12 | - | - | - | - |
| 07/24/2020 | 14.13 | 0.04 | - | - | 0.04 |
| 07/23/2020 | 14.14 | - | - | - | - |
| 07/22/2020 | 14.13 | - | - | - | - |
| 07/21/2020 | 14.14 | - | - | - | - |
| 07/20/2020 | 14.13 | - | - | - | - |
| 07/17/2020 | 14.11 | - | - | - | - |
| 07/16/2020 | 14.11 | - | - | - | - |
| 07/15/2020 | 14.06 | - | - | - | - |
| 07/14/2020 | 14.07 | - | - | - | - |
| 07/13/2020 | 14.06 | - | - | - | - |
| 07/10/2020 | 14.04 | - | - | - | - |
| 07/09/2020 | 14.04 | - | - | - | - |
| 07/08/2020 | 13.99 | - | - | - | - |
| 07/07/2020 | 14.06 | - | - | - | - |
| 07/06/2020 | 14.02 | - | - | - | - |
| 07/03/2020 | 14.00 | - | - | - | - |
| 07/02/2020 | 14.00 | - | - | - | - |
| 06/30/2020 | 13.97 | - | - | - | - |
| 06/29/2020 | 14.00 | - | - | - | - |
| 06/26/2020 | 14.00 | 0.02 | - | - | 0.02 |
| 06/25/2020 | 14.01 | - | - | - | - |
| 06/24/2020 | 14.00 | - | - | - | - |
| 06/23/2020 | 14.00 | - | - | - | - |
| 06/22/2020 | 13.99 | - | - | - | - |
| 06/19/2020 | 14.00 | - | - | - | - |
| 06/18/2020 | 14.00 | - | - | - | - |
| 06/17/2020 | 13.98 | - | - | - | - |
| 06/16/2020 | 13.95 | - | - | - | - |
| 06/15/2020 | 13.94 | - | - | - | - |
| 06/12/2020 | 13.91 | - | - | - | - |
| 06/11/2020 | 13.93 | - | - | - | - |
| 06/10/2020 | 13.87 | - | - | - | - |
| 06/09/2020 | 13.84 | - | - | - | - |
| 06/08/2020 | 13.77 | - | - | - | - |
| 06/05/2020 | 13.74 | - | - | - | - |
| 06/04/2020 | 13.76 | - | - | - | - |
| 06/03/2020 | 13.77 | - | - | - | - |
| 06/02/2020 | 13.78 | - | - | - | - |
| 06/01/2020 | 13.78 | - | - | - | - |
| 05/29/2020 | 13.84 | - | - | - | - |
| 05/28/2020 | 13.81 | - | - | - | - |
| 05/27/2020 | 13.80 | - | - | - | - |
| 05/26/2020 | 13.79 | - | - | - | - |
| 05/25/2020 | 13.87 | - | - | - | - |
| 05/22/2020 | 13.85 | - | - | - | - |
| 05/21/2020 | 13.81 | - | - | - | - |
| 05/20/2020 | 13.78 | - | - | - | - |
| 05/19/2020 | 13.74 | - | - | - | - |
| 05/15/2020 | 13.79 | - | - | - | - |
| 05/14/2020 | 13.78 | - | - | - | - |
| 05/13/2020 | 13.80 | - | - | - | - |
| 05/12/2020 | 13.81 | - | - | - | - |
| 05/11/2020 | 13.75 | - | - | - | - |
| 05/08/2020 | 13.76 | - | - | - | - |
| 05/07/2020 | 13.81 | - | - | - | - |
| 05/06/2020 | 13.82 | - | - | - | - |
| 05/05/2020 | 13.82 | - | - | - | - |
| 05/04/2020 | 13.81 | - | - | - | - |
| 05/01/2020 | 13.83 | - | - | - | - |
| 04/30/2020 | 13.75 | - | - | - | - |
| 04/29/2020 | 13.70 | - | - | - | - |
| 04/28/2020 | 13.70 | - | - | - | - |
| 04/27/2020 | 13.66 | - | - | - | - |
| 04/24/2020 | 13.71 | - | - | - | - |
| 04/23/2020 | 13.69 | - | - | - | - |
| 04/22/2020 | 13.70 | - | - | - | - |
| 04/21/2020 | 13.73 | - | - | - | - |
| 04/20/2020 | 13.71 | - | - | - | - |
| 04/17/2020 | 13.68 | - | - | - | - |
| 04/16/2020 | 13.72 | - | - | - | - |
| 04/15/2020 | 13.66 | - | - | - | - |
| 04/14/2020 | 13.47 | - | - | - | - |
| 04/13/2020 | 13.42 | - | - | - | - |
| 04/09/2020 | 13.39 | - | - | - | - |
| 04/08/2020 | 13.27 | - | - | - | - |
| 04/07/2020 | 13.25 | - | - | - | - |
| 04/06/2020 | 13.29 | - | - | - | - |
| 04/03/2020 | 13.33 | - | - | - | - |
| 04/02/2020 | 13.36 | - | - | - | - |
| 04/01/2020 | 13.40 | - | - | - | - |
| 03/31/2020 | 13.32 | - | - | - | - |
| 03/30/2020 | 13.29 | - | - | - | - |
| 03/27/2020 | 13.24 | - | - | - | - |
| 03/26/2020 | 13.14 | - | - | - | - |
| 03/25/2020 | 13.11 | - | - | - | - |
| 03/24/2020 | 13.20 | - | - | - | - |
| 03/23/2020 | 13.25 | - | - | - | - |
| 03/20/2020 | 13.22 | - | - | - | - |
| 03/19/2020 | 13.23 | - | - | - | - |
| 03/18/2020 | 13.30 | - | - | - | - |
| 03/17/2020 | 13.42 | - | - | - | - |
| 03/16/2020 | 13.49 | - | - | - | - |
| 03/13/2020 | 13.50 | - | - | - | - |
| 03/12/2020 | 13.65 | - | - | - | - |
| 03/11/2020 | 13.81 | - | - | - | - |
| 03/10/2020 | 13.93 | - | - | - | - |
| 03/09/2020 | 14.03 | - | - | - | - |
| 03/06/2020 | 13.94 | - | - | - | - |
| 03/05/2020 | 13.88 | - | - | - | - |
| 03/04/2020 | 13.81 | - | - | - | - |
| 03/03/2020 | 13.80 | - | - | - | - |
| 03/02/2020 | 13.65 | - | - | - | - |
| 02/28/2020 | 13.68 | - | - | - | - |
| 02/27/2020 | 13.65 | - | - | - | - |
| 02/26/2020 | 13.63 | - | - | - | - |
| 02/25/2020 | 13.67 | - | - | - | - |
| 02/24/2020 | 13.68 | - | - | - | - |
| 02/21/2020 | 13.63 | 0.03 | - | - | 0.03 |
| 02/20/2020 | 13.65 | - | - | - | - |
| 02/19/2020 | 13.63 | - | - | - | - |
| 02/18/2020 | 13.66 | - | - | - | - |
| 02/14/2020 | 13.64 | - | - | - | - |
| 02/13/2020 | 13.63 | - | - | - | - |
| 02/12/2020 | 13.62 | - | - | - | - |
| 02/11/2020 | 13.66 | - | - | - | - |
| 02/10/2020 | 13.69 | - | - | - | - |
| 02/07/2020 | 13.67 | - | - | - | - |
| 02/06/2020 | 13.64 | - | - | - | - |
| 02/05/2020 | 13.63 | - | - | - | - |
| 02/04/2020 | 13.65 | - | - | - | - |
| 02/03/2020 | 13.69 | - | - | - | - |
| 01/31/2020 | 13.65 | - | - | - | - |
| 01/30/2020 | 13.62 | - | - | - | - |
| 01/29/2020 | 13.63 | - | - | - | - |
| 01/28/2020 | 13.60 | - | - | - | - |
| 01/27/2020 | 13.63 | - | - | - | - |
| 01/24/2020 | 13.60 | 0.04 | - | - | 0.04 |
| 01/23/2020 | 13.60 | - | - | - | - |
| 01/22/2020 | 13.59 | - | - | - | - |
| 01/21/2020 | 13.53 | - | - | - | - |
| 01/20/2020 | 13.48 | - | - | - | - |
| 01/17/2020 | 13.49 | - | - | - | - |
| 01/16/2020 | 13.48 | - | - | - | - |
| 01/15/2020 | 13.50 | - | - | - | - |
| 01/14/2020 | 13.47 | - | - | - | - |
| 01/13/2020 | 13.46 | - | - | - | - |
| 01/10/2020 | 13.46 | - | - | - | - |
| 01/09/2020 | 13.45 | - | - | - | - |
| 01/08/2020 | 13.42 | - | - | - | - |
| 01/07/2020 | 13.44 | - | - | - | - |
| 01/06/2020 | 13.43 | - | - | - | - |
| 01/03/2020 | 13.47 | - | - | - | - |
| 01/02/2020 | 13.42 | - | - | - | - |
| 12/31/2019 | 13.37 | - | - | - | - |
| 12/30/2019 | 13.42 | - | - | - | - |
| 12/27/2019 | 13.45 | - | - | - | - |
| 12/24/2019 | 13.46 | - | - | - | - |
| 12/23/2019 | 13.44 | - | - | - | - |
| 12/20/2019 | 13.44 | 0.09 | - | - | 0.09 |
| 12/19/2019 | 13.50 | - | - | - | - |
| 12/18/2019 | 13.47 | - | - | - | - |
| 12/17/2019 | 13.50 | - | - | - | - |
| 12/16/2019 | 13.49 | - | - | - | - |
| 12/13/2019 | 13.52 | - | - | - | - |
| 12/12/2019 | 13.46 | - | - | - | - |
| 12/11/2019 | 13.49 | - | - | - | - |
| 12/10/2019 | 13.49 | - | - | - | - |
| 12/09/2019 | 13.49 | - | - | - | - |
| 12/06/2019 | 13.52 | - | - | - | - |
| 12/05/2019 | 13.46 | - | - | - | - |
| 12/04/2019 | 13.50 | - | - | - | - |
| 12/03/2019 | 13.58 | - | - | - | - |
| 12/02/2019 | 13.54 | - | - | - | - |
| 11/29/2019 | 13.56 | - | - | - | - |
| 11/28/2019 | 13.55 | - | - | - | - |
| 11/27/2019 | 13.54 | - | - | - | - |
| 11/26/2019 | 13.56 | - | - | - | - |
| 11/25/2019 | 13.55 | - | - | - | - |
| 11/22/2019 | 13.55 | - | - | - | - |
| 11/21/2019 | 13.54 | - | - | - | - |
| 11/20/2019 | 13.58 | - | - | - | - |
| 11/19/2019 | 13.55 | - | - | - | - |
| 11/18/2019 | 13.51 | - | - | - | - |
| 11/15/2019 | 13.50 | - | - | - | - |
| 11/14/2019 | 13.51 | - | - | - | - |
| 11/13/2019 | 13.46 | - | - | - | - |
| 11/12/2019 | 13.43 | - | - | - | - |
| 11/11/2019 | 13.44 | - | - | - | - |
| 11/08/2019 | 13.44 | - | - | - | - |
| 11/07/2019 | 13.41 | - | - | - | - |
| 11/06/2019 | 13.44 | - | - | - | - |
| 11/05/2019 | 13.40 | - | - | - | - |
| 11/04/2019 | 13.44 | - | - | - | - |
| 11/01/2019 | 13.49 | - | - | - | - |
| 10/31/2019 | 13.50 | - | - | - | - |
| 10/30/2019 | 13.47 | - | - | - | - |
| 10/29/2019 | 13.36 | - | - | - | - |
| 10/28/2019 | 13.33 | - | - | - | - |
| 10/25/2019 | 13.39 | - | - | - | - |
| 10/24/2019 | 13.41 | - | - | - | - |
| 10/23/2019 | 13.42 | - | - | - | - |
| 10/22/2019 | 13.42 | - | - | - | - |
| 10/21/2019 | 13.38 | - | - | - | - |
| 10/18/2019 | 13.40 | - | - | - | - |
| 10/17/2019 | 13.38 | - | - | - | - |
| 10/16/2019 | 13.39 | - | - | - | - |
| 10/15/2019 | 13.39 | - | - | - | - |
| 10/11/2019 | 13.41 | - | - | - | - |
| 10/10/2019 | 13.48 | - | - | - | - |
| 10/09/2019 | 13.53 | - | - | - | - |
| 10/08/2019 | 13.56 | - | - | - | - |
| 10/07/2019 | 13.55 | - | - | - | - |
| 10/04/2019 | 13.60 | - | - | - | - |
| 10/03/2019 | 13.59 | - | - | - | - |
| 10/02/2019 | 13.53 | - | - | - | - |
| 10/01/2019 | 13.49 | - | - | - | - |
| 09/30/2019 | 13.48 | - | - | - | - |
| 09/27/2019 | 13.48 | - | - | - | - |
| 09/26/2019 | 13.49 | - | - | - | - |
| 09/25/2019 | 13.48 | - | - | - | - |
| 09/24/2019 | 13.54 | - | - | - | - |
| 09/23/2019 | 13.51 | - | - | - | - |
| 09/20/2019 | 13.50 | 0.09 | - | - | 0.09 |
| 09/19/2019 | 13.55 | - | - | - | - |
| 09/18/2019 | 13.55 | - | - | - | - |
| 09/17/2019 | 13.53 | - | - | - | - |
| 09/16/2019 | 13.50 | - | - | - | - |
| 09/13/2019 | 13.49 | - | - | - | - |
| 09/12/2019 | 13.50 | - | - | - | - |
| 09/11/2019 | 13.50 | - | - | - | - |
| 09/10/2019 | 13.49 | - | - | - | - |
| 09/09/2019 | 13.54 | - | - | - | - |
| 09/06/2019 | 13.58 | - | - | - | - |
| 09/05/2019 | 13.59 | - | - | - | - |
| 09/04/2019 | 13.66 | - | - | - | - |
| 09/03/2019 | 13.67 | - | - | - | - |
| 08/30/2019 | 13.65 | - | - | - | - |
| 08/29/2019 | 13.67 | - | - | - | - |
| 08/28/2019 | 13.68 | - | - | - | - |
| 08/27/2019 | 13.68 | - | - | - | - |
| 08/26/2019 | 13.63 | - | - | - | - |
| 08/23/2019 | 13.66 | - | - | - | - |
| 08/22/2019 | 13.60 | - | - | - | - |
| 08/21/2019 | 13.65 | - | - | - | - |
| 08/20/2019 | 13.68 | - | - | - | - |
| 08/19/2019 | 13.67 | - | - | - | - |
| 08/16/2019 | 13.70 | - | - | - | - |
| 08/15/2019 | 13.73 | - | - | - | - |
| 08/14/2019 | 13.68 | - | - | - | - |
| 08/13/2019 | 13.65 | - | - | - | - |
| 08/12/2019 | 13.68 | - | - | - | - |
| 08/09/2019 | 13.66 | - | - | - | - |
| 08/08/2019 | 13.69 | - | - | - | - |
| 08/07/2019 | 13.70 | - | - | - | - |
| 08/06/2019 | 13.69 | - | - | - | - |
| 08/02/2019 | 13.62 | - | - | - | - |
| 08/01/2019 | 13.63 | - | - | - | - |
| 07/31/2019 | 13.58 | - | - | - | - |
| 07/30/2019 | 13.55 | - | - | - | - |
| 07/29/2019 | 13.56 | - | - | - | - |
| 07/26/2019 | 13.58 | - | - | - | - |
| 07/25/2019 | 13.58 | - | - | - | - |
| 07/24/2019 | 13.59 | - | - | - | - |
| 07/23/2019 | 13.56 | - | - | - | - |
| 07/22/2019 | 13.56 | - | - | - | - |
| 07/19/2019 | 13.53 | - | - | - | - |
| 07/18/2019 | 13.52 | - | - | - | - |
| 07/17/2019 | 13.51 | - | - | - | - |
| 07/16/2019 | 13.48 | - | - | - | - |
| 07/15/2019 | 13.48 | - | - | - | - |
| 07/12/2019 | 13.47 | - | - | - | - |
| 07/11/2019 | 13.46 | - | - | - | - |
| 07/10/2019 | 13.48 | - | - | - | - |
| 07/09/2019 | 13.48 | - | - | - | - |
| 07/08/2019 | 13.47 | - | - | - | - |
| 07/05/2019 | 13.47 | - | - | - | - |
| 07/04/2019 | 13.52 | - | - | - | - |
| 07/03/2019 | 13.53 | - | - | - | - |
| 07/02/2019 | 13.53 | - | - | - | - |
| 06/28/2019 | 13.51 | - | - | - | - |
| 06/27/2019 | 13.50 | - | - | - | - |
| 06/26/2019 | 13.49 | - | - | - | - |
| 06/25/2019 | 13.53 | - | - | - | - |
| 06/24/2019 | 13.53 | - | - | - | - |
| 06/21/2019 | 13.52 | 0.11 | - | - | 0.11 |
| 06/20/2019 | 13.64 | - | - | - | - |
| 06/19/2019 | 13.65 | - | - | - | - |
| 06/18/2019 | 13.67 | - | - | - | - |
| 06/17/2019 | 13.65 | - | - | - | - |
| 06/14/2019 | 13.64 | - | - | - | - |
| 06/13/2019 | 13.61 | - | - | - | - |
| 06/12/2019 | 13.59 | - | - | - | - |
| 06/11/2019 | 13.55 | - | - | - | - |
| 06/10/2019 | 13.54 | - | - | - | - |
| 06/07/2019 | 13.56 | - | - | - | - |
| 06/06/2019 | 13.57 | - | - | - | - |
| 06/05/2019 | 13.59 | - | - | - | - |
| 06/04/2019 | 13.57 | - | - | - | - |
| 06/03/2019 | 13.59 | - | - | - | - |
| 05/31/2019 | 13.57 | - | - | - | - |
| 05/30/2019 | 13.55 | - | - | - | - |
| 05/29/2019 | 13.55 | - | - | - | - |
| 05/28/2019 | 13.54 | - | - | - | - |
| 05/27/2019 | 13.52 | - | - | - | - |
| 05/24/2019 | 13.50 | - | - | - | - |
| 05/23/2019 | 13.48 | - | - | - | - |
| 05/22/2019 | 13.43 | - | - | - | - |
| 05/21/2019 | 13.41 | - | - | - | - |
| 05/17/2019 | 13.45 | - | - | - | - |
| 05/16/2019 | 13.48 | - | - | - | - |
| 05/15/2019 | 13.48 | - | - | - | - |
| 05/14/2019 | 13.47 | - | - | - | - |
| 05/13/2019 | 13.48 | - | - | - | - |
| 05/10/2019 | 13.45 | - | - | - | - |
| 05/09/2019 | 13.47 | - | - | - | - |
| 05/08/2019 | 13.48 | - | - | - | - |
| 05/07/2019 | 13.48 | - | - | - | - |
| 05/06/2019 | 13.45 | - | - | - | - |
| 05/03/2019 | 13.43 | - | - | - | - |
| 05/02/2019 | 13.44 | - | - | - | - |
| 05/01/2019 | 13.48 | - | - | - | - |
| 04/30/2019 | 13.45 | - | - | - | - |
| 04/29/2019 | 13.46 | - | - | - | - |
| 04/26/2019 | 13.47 | - | - | - | - |
| 04/25/2019 | 13.47 | - | - | - | - |
| 04/24/2019 | 13.48 | - | - | - | - |
| 04/23/2019 | 13.44 | - | - | - | - |
| 04/22/2019 | 13.39 | - | - | - | - |
| 04/18/2019 | 13.41 | - | - | - | - |
| 04/17/2019 | 13.37 | - | - | - | - |
| 04/16/2019 | 13.38 | - | - | - | - |
| 04/15/2019 | 13.40 | - | - | - | - |
| 04/12/2019 | 13.37 | - | - | - | - |
| 04/11/2019 | 13.39 | - | - | - | - |
| 04/10/2019 | 13.40 | - | - | - | - |
| 04/09/2019 | 13.37 | - | - | - | - |
| 04/08/2019 | 13.36 | - | - | - | - |
| 04/05/2019 | 13.40 | - | - | - | - |
| 04/04/2019 | 13.39 | - | - | - | - |
| 04/03/2019 | 13.37 | - | - | - | - |
| 04/02/2019 | 13.38 | - | - | - | - |
| 04/01/2019 | 13.36 | - | - | - | - |
| 03/29/2019 | 13.39 | - | - | - | - |
| 03/28/2019 | 13.44 | - | - | - | - |
| 03/27/2019 | 13.44 | - | - | - | - |
| 03/26/2019 | 13.44 | - | - | - | - |
| 03/25/2019 | 13.45 | - | - | - | - |
| 03/22/2019 | 13.43 | 0.11 | - | - | 0.11 |
| 03/21/2019 | 13.51 | - | - | - | - |
| 03/20/2019 | 13.48 | - | - | - | - |
| 03/19/2019 | 13.45 | - | - | - | - |
| 03/18/2019 | 13.46 | - | - | - | - |
| 03/15/2019 | 13.44 | - | - | - | - |
| 03/14/2019 | 13.40 | - | - | - | - |
| 03/13/2019 | 13.40 | - | - | - | - |
| 03/12/2019 | 13.42 | - | - | - | - |
| 03/11/2019 | 13.41 | - | - | - | - |
| 03/08/2019 | 13.39 | - | - | - | - |
| 03/07/2019 | 13.41 | - | - | - | - |
| 03/06/2019 | 13.39 | - | - | - | - |
| 03/05/2019 | 13.35 | - | - | - | - |
| 03/04/2019 | 13.33 | - | - | - | - |
| 03/01/2019 | 13.30 | - | - | - | - |
| 02/28/2019 | 13.26 | - | - | - | - |
| 02/27/2019 | 13.28 | - | - | - | - |
| 02/26/2019 | 13.30 | - | - | - | - |
| 02/25/2019 | 13.29 | - | - | - | - |
| 02/22/2019 | 13.27 | - | - | - | - |
| 02/21/2019 | 13.28 | - | - | - | - |
| 02/20/2019 | 13.28 | - | - | - | - |
| 02/19/2019 | 13.30 | - | - | - | - |
| 02/15/2019 | 13.30 | - | - | - | - |
| 02/14/2019 | 13.31 | - | - | - | - |
| 02/13/2019 | 13.26 | - | - | - | - |
| 02/12/2019 | 13.27 | - | - | - | - |
| 02/11/2019 | 13.28 | - | - | - | - |
| 02/08/2019 | 13.29 | - | - | - | - |
| 02/07/2019 | 13.30 | - | - | - | - |
| 02/06/2019 | 13.26 | - | - | - | - |
| 02/05/2019 | 13.24 | - | - | - | - |
| 02/04/2019 | 13.21 | - | - | - | - |
| 02/01/2019 | 13.20 | - | - | - | - |
| 01/31/2019 | 13.24 | - | - | - | - |
| 01/30/2019 | 13.18 | - | - | - | - |
| 01/29/2019 | 13.20 | - | - | - | - |
| 01/28/2019 | 13.18 | - | - | - | - |
| 01/25/2019 | 13.16 | - | - | - | - |
| 01/24/2019 | 13.21 | - | - | - | - |
| 01/23/2019 | 13.18 | - | - | - | - |
| 01/22/2019 | 13.17 | - | - | - | - |
| 01/21/2019 | 13.14 | - | - | - | - |
| 01/18/2019 | 13.13 | - | - | - | - |
| 01/17/2019 | 13.13 | - | - | - | - |
| 01/16/2019 | 13.12 | - | - | - | - |
| 01/15/2019 | 13.12 | - | - | - | - |
| 01/14/2019 | 13.13 | - | - | - | - |
| 01/11/2019 | 13.13 | - | - | - | - |
| 01/10/2019 | 13.10 | - | - | - | - |
| 01/09/2019 | 13.10 | - | - | - | - |
| 01/08/2019 | 13.10 | - | - | - | - |
| 01/07/2019 | 13.10 | - | - | - | - |
| 01/04/2019 | 13.12 | - | - | - | - |
| 01/03/2019 | 13.13 | - | - | - | - |
| 01/02/2019 | 13.10 | - | - | - | - |
| 12/31/2018 | 13.08 | - | - | - | - |
| 12/28/2018 | 13.08 | - | - | - | - |
| 12/27/2018 | 13.05 | - | - | - | - |
| 12/24/2018 | 13.04 | - | - | - | - |
| 12/21/2018 | 13.02 | 0.13 | - | - | 0.13 |
| 12/20/2018 | 13.17 | - | - | - | - |
| 12/19/2018 | 13.18 | - | - | - | - |
| 12/18/2018 | 13.15 | - | - | - | - |
| 12/17/2018 | 13.12 | - | - | - | - |
| 12/14/2018 | 13.08 | - | - | - | - |
| 12/13/2018 | 13.06 | - | - | - | - |
| 12/12/2018 | 13.08 | - | - | - | - |
| 12/11/2018 | 13.10 | - | - | - | - |
| 12/10/2018 | 13.09 | - | - | - | - |
| 12/07/2018 | 13.09 | - | - | - | - |
| 12/06/2018 | 13.09 | - | - | - | - |
| 12/05/2018 | 13.10 | - | - | - | - |
| 12/04/2018 | 13.06 | - | - | - | - |
| 12/03/2018 | 13.05 | - | - | - | - |
| 11/30/2018 | 13.03 | - | - | - | - |
| 11/29/2018 | 13.02 | - | - | - | - |
| 11/28/2018 | 12.99 | - | - | - | - |
| 11/27/2018 | 12.99 | - | - | - | - |
| 11/26/2018 | 12.97 | - | - | - | - |
| 11/23/2018 | 13.00 | - | - | - | - |
| 11/22/2018 | 12.99 | - | - | - | - |
| 11/21/2018 | 13.00 | - | - | - | - |
| 11/20/2018 | 13.01 | - | - | - | - |
| 11/19/2018 | 13.01 | - | - | - | - |
| 11/16/2018 | 13.02 | - | - | - | - |
| 11/15/2018 | 13.00 | - | - | - | - |
| 11/14/2018 | 12.99 | - | - | - | - |
| 11/13/2018 | 12.98 | - | - | - | - |
| 11/12/2018 | 12.97 | - | - | - | - |
| 11/09/2018 | 12.98 | - | - | - | - |
| 11/08/2018 | 12.96 | - | - | - | - |
| 11/07/2018 | 12.98 | - | - | - | - |
| 11/06/2018 | 12.96 | - | - | - | - |
| 11/05/2018 | 12.96 | - | - | - | - |
| 11/02/2018 | 12.94 | - | - | - | - |
| 11/01/2018 | 12.95 | - | - | - | - |
| 10/31/2018 | 12.93 | - | - | - | - |
| 10/30/2018 | 12.95 | - | - | - | - |
| 10/29/2018 | 12.98 | - | - | - | - |
| 10/26/2018 | 12.99 | - | - | - | - |
| 10/25/2018 | 12.96 | - | - | - | - |
| 10/24/2018 | 12.96 | - | - | - | - |
| 10/23/2018 | 12.99 | - | - | - | - |
| 10/22/2018 | 12.98 | - | - | - | - |
| 10/19/2018 | 12.98 | - | - | - | - |
| 10/18/2018 | 12.97 | - | - | - | - |
| 10/17/2018 | 12.98 | - | - | - | - |
| 10/16/2018 | 12.97 | - | - | - | - |
| 10/15/2018 | 12.95 | - | - | - | - |
| 10/12/2018 | 12.96 | - | - | - | - |
| 10/11/2018 | 12.95 | - | - | - | - |
| 10/10/2018 | 12.92 | - | - | - | - |
| 10/09/2018 | 12.92 | - | - | - | - |
| 10/05/2018 | 12.89 | - | - | - | - |
| 10/04/2018 | 12.89 | - | - | - | - |
| 10/03/2018 | 12.90 | - | - | - | - |
| 10/02/2018 | 12.91 | - | - | - | - |
| 10/01/2018 | 12.88 | - | - | - | - |
| 09/28/2018 | 12.95 | - | - | - | - |
| 09/27/2018 | 12.99 | - | - | - | - |
| 09/26/2018 | 12.97 | - | - | - | - |
| 09/25/2018 | 12.92 | - | - | - | - |
| 09/24/2018 | 12.93 | - | - | - | - |
| 09/21/2018 | 12.94 | 0.10 | - | - | 0.10 |
| 09/20/2018 | 13.02 | - | - | - | - |
| 09/19/2018 | 13.02 | - | - | - | - |
| 09/18/2018 | 13.04 | - | - | - | - |
| 09/17/2018 | 13.08 | - | - | - | - |
| 09/14/2018 | 13.07 | - | - | - | - |
| 09/13/2018 | 13.06 | - | - | - | - |
| 09/12/2018 | 13.06 | - | - | - | - |
| 09/11/2018 | 13.08 | - | - | - | - |
| 09/10/2018 | 13.12 | - | - | - | - |
| 09/07/2018 | 13.13 | - | - | - | - |
| 09/06/2018 | 13.13 | - | - | - | - |
| 09/05/2018 | 13.14 | - | - | - | - |
| 09/04/2018 | 13.14 | - | - | - | - |
| 08/31/2018 | 13.13 | - | - | - | - |
| 08/30/2018 | 13.07 | - | - | - | - |
| 08/29/2018 | 13.06 | - | - | - | - |
| 08/28/2018 | 13.08 | - | - | - | - |
| 08/27/2018 | 13.12 | - | - | - | - |
| 08/24/2018 | 13.14 | - | - | - | - |
| 08/23/2018 | 13.15 | - | - | - | - |
| 08/22/2018 | 13.14 | - | - | - | - |
| 08/21/2018 | 13.15 | - | - | - | - |
| 08/20/2018 | 13.15 | - | - | - | - |
| 08/17/2018 | 13.15 | - | - | - | - |
| 08/16/2018 | 13.19 | - | - | - | - |
| 08/15/2018 | 13.16 | - | - | - | - |
| 08/14/2018 | 13.14 | - | - | - | - |
| 08/13/2018 | 13.15 | - | - | - | - |
| 08/10/2018 | 13.17 | - | - | - | - |
| 08/09/2018 | 13.16 | - | - | - | - |
| 08/08/2018 | 13.15 | - | - | - | - |
| 08/07/2018 | 13.15 | - | - | - | - |
| 08/03/2018 | 13.14 | - | - | - | - |
| 08/02/2018 | 13.13 | - | - | - | - |
| 08/01/2018 | 13.13 | - | - | - | - |
| 07/31/2018 | 13.15 | - | - | - | - |
| 07/30/2018 | 13.16 | - | - | - | - |
| 07/27/2018 | 13.17 | - | - | - | - |
| 07/26/2018 | 13.17 | - | - | - | - |
| 07/25/2018 | 13.16 | - | - | - | - |
| 07/24/2018 | 13.21 | - | - | - | - |
| 07/23/2018 | 13.20 | - | - | - | - |
| 07/20/2018 | 13.21 | - | - | - | - |
| 07/19/2018 | 13.28 | - | - | - | - |
| 07/18/2018 | 13.24 | - | - | - | - |
| 07/17/2018 | 13.26 | - | - | - | - |
| 07/16/2018 | 13.24 | - | - | - | - |
| 07/13/2018 | 13.24 | - | - | - | - |
| 07/12/2018 | 13.23 | - | - | - | - |
| 07/11/2018 | 13.24 | - | - | - | - |
| 07/10/2018 | 13.22 | - | - | - | - |
| 07/09/2018 | 13.20 | - | - | - | - |
| 07/06/2018 | 13.21 | - | - | - | - |
| 07/05/2018 | 13.20 | - | - | - | - |
| 07/04/2018 | 13.18 | - | - | - | - |
| 07/03/2018 | 13.19 | - | - | - | - |
| 06/29/2018 | 13.17 | - | - | - | - |
| 06/28/2018 | 13.21 | - | - | - | - |
| 06/27/2018 | 13.28 | - | - | - | - |
| 06/26/2018 | 13.27 | - | - | - | - |
| 06/25/2018 | 13.27 | - | - | - | - |
| 06/22/2018 | 13.26 | 0.09 | - | - | 0.09 |
| 06/21/2018 | 13.34 | - | - | - | - |
| 06/20/2018 | 13.33 | - | - | - | - |
| 06/19/2018 | 13.33 | - | - | - | - |
| 06/18/2018 | 13.29 | - | - | - | - |
| 06/15/2018 | 13.27 | - | - | - | - |
| 06/14/2018 | 13.21 | - | - | - | - |
| 06/13/2018 | 13.17 | - | - | - | - |
| 06/12/2018 | 13.19 | - | - | - | - |
| 06/11/2018 | 13.17 | - | - | - | - |
| 06/08/2018 | 13.16 | - | - | - | - |
| 06/07/2018 | 13.17 | - | - | - | - |
| 06/06/2018 | 13.17 | - | - | - | - |
| 06/05/2018 | 13.19 | - | - | - | - |
| 06/04/2018 | 13.18 | - | - | - | - |
| 06/01/2018 | 13.20 | - | - | - | - |
| 05/31/2018 | 13.19 | - | - | - | - |
| 05/30/2018 | 13.17 | - | - | - | - |
| 05/29/2018 | 13.22 | - | - | - | - |
| 05/28/2018 | 13.18 | - | - | - | - |
| 05/25/2018 | 13.16 | - | - | - | - |
| 05/24/2018 | 13.11 | - | - | - | - |
| 05/23/2018 | 13.08 | - | - | - | - |
| 05/22/2018 | 13.06 | - | - | - | - |
| 05/18/2018 | 13.05 | - | - | - | - |
| 05/17/2018 | 13.03 | - | - | - | - |
| 05/16/2018 | 13.05 | - | - | - | - |
| 05/15/2018 | 13.06 | - | - | - | - |
| 05/14/2018 | 13.09 | - | - | - | - |
| 05/11/2018 | 13.12 | - | - | - | - |
| 05/10/2018 | 13.12 | - | - | - | - |
| 05/09/2018 | 13.11 | - | - | - | - |
| 05/08/2018 | 13.16 | - | - | - | - |
| 05/07/2018 | 13.17 | - | - | - | - |
| 05/04/2018 | 13.17 | - | - | - | - |
| 05/03/2018 | 13.17 | - | - | - | - |
| 05/02/2018 | 13.17 | - | - | - | - |
| 05/01/2018 | 13.19 | - | - | - | - |
| 04/30/2018 | 13.22 | - | - | - | - |
| 04/27/2018 | 13.21 | - | - | - | - |
| 04/26/2018 | 13.20 | - | - | - | - |
| 04/25/2018 | 13.17 | - | - | - | - |
| 04/24/2018 | 13.19 | - | - | - | - |
| 04/23/2018 | 13.19 | - | - | - | - |
| 04/20/2018 | 13.19 | - | - | - | - |
| 04/19/2018 | 13.19 | - | - | - | - |
| 04/18/2018 | 13.22 | - | - | - | - |
| 04/17/2018 | 13.21 | - | - | - | - |
| 04/16/2018 | 13.19 | - | - | - | - |
| 04/13/2018 | 13.22 | - | - | - | - |
| 04/12/2018 | 13.18 | - | - | - | - |
| 04/11/2018 | 13.20 | - | - | - | - |
| 04/10/2018 | 13.21 | - | - | - | - |
| 04/09/2018 | 13.24 | - | - | - | - |
| 04/06/2018 | 13.26 | - | - | - | - |
| 04/05/2018 | 13.24 | - | - | - | - |
| 04/04/2018 | 13.25 | - | - | - | - |
| 04/03/2018 | 13.27 | - | - | - | - |
| 04/02/2018 | 13.32 | - | - | - | - |
| 03/29/2018 | 13.33 | - | - | - | - |
| 03/28/2018 | 13.31 | - | - | - | - |
| 03/27/2018 | 13.29 | - | - | - | - |
| 03/26/2018 | 13.24 | - | - | - | - |
| 03/23/2018 | 13.25 | 0.17 | - | - | 0.17 |
| 03/22/2018 | 13.46 | - | - | - | - |
| 03/21/2018 | 13.41 | - | - | - | - |
| 03/20/2018 | 13.48 | - | - | - | - |
| 03/19/2018 | 13.50 | - | - | - | - |
| 03/16/2018 | 13.52 | - | - | - | - |
| 03/15/2018 | 13.51 | - | - | - | - |
| 03/14/2018 | 13.47 | - | - | - | - |
| 03/13/2018 | 13.45 | - | - | - | - |
| 03/12/2018 | 13.39 | - | - | - | - |
| 03/09/2018 | 13.37 | - | - | - | - |
| 03/08/2018 | 13.40 | - | - | - | - |
| 03/07/2018 | 13.40 | - | - | - | - |
| 03/06/2018 | 13.42 | - | - | - | - |
| 03/05/2018 | 13.45 | - | - | - | - |
| 03/02/2018 | 13.42 | - | - | - | - |
| 03/01/2018 | 13.42 | - | - | - | - |
| 02/28/2018 | 13.41 | - | - | - | - |
| 02/27/2018 | 13.37 | - | - | - | - |
| 02/26/2018 | 13.38 | - | - | - | - |
| 02/23/2018 | 13.37 | - | - | - | - |
| 02/22/2018 | 13.34 | - | - | - | - |
| 02/21/2018 | 13.32 | - | - | - | - |
| 02/20/2018 | 13.32 | - | - | - | - |
| 02/16/2018 | 13.31 | - | - | - | - |
| 02/15/2018 | 13.27 | - | - | - | - |
| 02/14/2018 | 13.26 | - | - | - | - |
| 02/13/2018 | 13.28 | - | - | - | - |
| 02/12/2018 | 13.28 | - | - | - | - |
| 02/09/2018 | 13.25 | - | - | - | - |
| 02/08/2018 | 13.27 | - | - | - | - |
| 02/07/2018 | 13.28 | - | - | - | - |
| 02/06/2018 | 13.28 | - | - | - | - |
| 02/05/2018 | 13.30 | - | - | - | - |
| 02/02/2018 | 13.28 | - | - | - | - |
| 02/01/2018 | 13.26 | - | - | - | - |
| 01/31/2018 | 13.29 | - | - | - | - |
| 01/30/2018 | 13.28 | - | - | - | - |
| 01/29/2018 | 13.30 | - | - | - | - |
| 01/26/2018 | 13.32 | - | - | - | - |
| 01/25/2018 | 13.32 | - | - | - | - |
| 01/24/2018 | 13.30 | - | - | - | - |
| 01/23/2018 | 13.32 | - | - | - | - |
| 01/22/2018 | 13.32 | - | - | - | - |
| 01/19/2018 | 13.34 | - | - | - | - |
| 01/18/2018 | 13.31 | - | - | - | - |
| 01/17/2018 | 13.32 | - | - | - | - |
| 01/16/2018 | 13.31 | - | - | - | - |
| 01/15/2018 | 13.30 | - | - | - | - |
| 01/12/2018 | 13.31 | - | - | - | - |
| 01/11/2018 | 13.32 | - | - | - | - |
| 01/10/2018 | 13.31 | - | - | - | - |
| 01/09/2018 | 13.27 | - | - | - | - |
| 01/08/2018 | 13.28 | - | - | - | - |
| 01/05/2018 | 13.27 | - | - | - | - |
| 01/04/2018 | 13.31 | - | - | - | - |
| 01/03/2018 | 13.32 | - | - | - | - |
| 01/02/2018 | 13.28 | - | - | - | - |
| 12/29/2017 | 13.29 | - | - | - | - |
| 12/28/2017 | 13.29 | - | - | - | - |
| 12/27/2017 | 13.33 | - | - | - | - |
| 12/22/2017 | 13.32 | 0.10 | 0.02 | - | 0.13 |
| 12/21/2017 | 13.46 | - | - | - | - |
| 12/20/2017 | 13.50 | - | - | - | - |
| 12/19/2017 | 13.53 | - | - | - | - |
| 12/18/2017 | 13.56 | - | - | - | - |
| 12/15/2017 | 13.57 | - | - | - | - |
| 12/14/2017 | 13.51 | - | - | - | - |
| 12/13/2017 | 13.54 | - | - | - | - |
| 12/12/2017 | 13.53 | - | - | - | - |
| 12/11/2017 | 13.54 | - | - | - | - |
| 12/08/2017 | 13.54 | - | - | - | - |
| 12/07/2017 | 13.53 | - | - | - | - |
| 12/06/2017 | 13.53 | - | - | - | - |
| 12/05/2017 | 13.49 | - | - | - | - |
| 12/04/2017 | 13.48 | - | - | - | - |
| 12/01/2017 | 13.48 | - | - | - | - |
| 11/30/2017 | 13.53 | - | - | - | - |
| 11/29/2017 | 13.52 | - | - | - | - |
| 11/28/2017 | 13.53 | - | - | - | - |
| 11/27/2017 | 13.50 | - | - | - | - |
| 11/24/2017 | 13.48 | - | - | - | - |
| 11/23/2017 | 13.48 | - | - | - | - |
| 11/22/2017 | 13.46 | - | - | - | - |
| 11/21/2017 | 13.45 | - | - | - | - |
| 11/20/2017 | 13.42 | - | - | - | - |
| 11/17/2017 | 13.42 | - | - | - | - |
| 11/16/2017 | 13.40 | - | - | - | - |
| 11/15/2017 | 13.40 | - | - | - | - |
| 11/14/2017 | 13.38 | - | - | - | - |
| 11/13/2017 | 13.39 | - | - | - | - |
| 11/10/2017 | 13.38 | - | - | - | - |
| 11/09/2017 | 13.40 | - | - | - | - |
| 11/08/2017 | 13.43 | - | - | - | - |
| 11/07/2017 | 13.45 | - | - | - | - |
| 11/06/2017 | 13.43 | - | - | - | - |
| 11/03/2017 | 13.40 | - | - | - | - |
| 11/02/2017 | 13.42 | - | - | - | - |
| 11/01/2017 | 13.42 | - | - | - | - |
| 10/31/2017 | 13.42 | - | - | - | - |
| 10/30/2017 | 13.39 | - | - | - | - |
| 10/27/2017 | 13.38 | - | - | - | - |
| 10/26/2017 | 13.36 | - | - | - | - |
| 10/25/2017 | 13.36 | - | - | - | - |
| 10/24/2017 | 13.32 | - | - | - | - |
| 10/23/2017 | 13.33 | - | - | - | - |
| 10/20/2017 | 13.32 | - | - | - | - |
| 10/19/2017 | 13.31 | - | - | - | - |
| 10/18/2017 | 13.29 | - | - | - | - |
| 10/17/2017 | 13.31 | - | - | - | - |
| 10/16/2017 | 13.30 | - | - | - | - |
| 10/13/2017 | 13.27 | - | - | - | - |
| 10/12/2017 | 13.25 | - | - | - | - |
| 10/11/2017 | 13.24 | - | - | - | - |
| 10/10/2017 | 13.23 | - | - | - | - |
| 10/06/2017 | 13.24 | - | - | - | - |
| 10/05/2017 | 13.26 | - | - | - | - |
| 10/04/2017 | 13.23 | - | - | - | - |
| 10/03/2017 | 13.23 | - | - | - | - |
| 10/02/2017 | 13.23 | - | - | - | - |
| 09/29/2017 | 13.24 | - | - | - | - |
| 09/28/2017 | 13.21 | - | - | - | - |
| 09/27/2017 | 13.21 | - | - | - | - |
| 09/26/2017 | 13.21 | - | - | - | - |
| 09/25/2017 | 13.23 | - | - | - | - |
| 09/22/2017 | 13.22 | 0.13 | - | - | 0.13 |
| 09/21/2017 | 13.33 | - | - | - | - |
| 09/20/2017 | 13.34 | - | - | - | - |
| 09/19/2017 | 13.33 | - | - | - | - |
| 09/18/2017 | 13.33 | - | - | - | - |
| 09/15/2017 | 13.31 | - | - | - | - |
| 09/14/2017 | 13.32 | - | - | - | - |
| 09/13/2017 | 13.31 | - | - | - | - |
| 09/12/2017 | 13.31 | - | - | - | - |
| 09/11/2017 | 13.31 | - | - | - | - |
| 09/08/2017 | 13.33 | - | - | - | - |
| 09/07/2017 | 13.34 | - | - | - | - |
| 09/06/2017 | 13.36 | - | - | - | - |
| 09/05/2017 | 13.43 | - | - | - | - |
| 09/01/2017 | 13.41 | - | - | - | - |
| 08/31/2017 | 13.46 | - | - | - | - |
| 08/30/2017 | 13.48 | - | - | - | - |
| 08/29/2017 | 13.46 | - | - | - | - |
| 08/28/2017 | 13.44 | - | - | - | - |
| 08/25/2017 | 13.44 | - | - | - | - |
| 08/24/2017 | 13.44 | - | - | - | - |
| 08/23/2017 | 13.44 | - | - | - | - |
| 08/22/2017 | 13.43 | - | - | - | - |
| 08/21/2017 | 13.44 | - | - | - | - |
| 08/18/2017 | 13.45 | - | - | - | - |
| 08/17/2017 | 13.47 | - | - | - | - |
| 08/16/2017 | 13.47 | - | - | - | - |
| 08/15/2017 | 13.49 | - | - | - | - |
| 08/14/2017 | 13.49 | - | - | - | - |
| 08/11/2017 | 13.47 | - | - | - | - |
| 08/10/2017 | 13.48 | - | - | - | - |
| 08/09/2017 | 13.46 | - | - | - | - |
| 08/08/2017 | 13.45 | - | - | - | - |
| 08/04/2017 | 13.46 | - | - | - | - |
| 08/03/2017 | 13.45 | - | - | - | - |
| 08/02/2017 | 13.44 | - | - | - | - |
| 08/01/2017 | 13.41 | - | - | - | - |
| 07/31/2017 | 13.34 | - | - | - | - |
| 07/28/2017 | 13.34 | - | - | - | - |
| 07/27/2017 | 13.38 | - | - | - | - |
| 07/26/2017 | 13.38 | - | - | - | - |
| 07/25/2017 | 13.36 | - | - | - | - |
| 07/24/2017 | 13.41 | - | - | - | - |
| 07/21/2017 | 13.44 | - | - | - | - |
| 07/20/2017 | 13.46 | - | - | - | - |
| 07/19/2017 | 13.44 | - | - | - | - |
| 07/18/2017 | 13.46 | - | - | - | - |
| 07/17/2017 | 13.46 | - | - | - | - |
| 07/14/2017 | 13.44 | - | - | - | - |
| 07/13/2017 | 13.43 | - | - | - | - |
| 07/12/2017 | 13.45 | - | - | - | - |
| 07/11/2017 | 13.48 | - | - | - | - |
| 07/10/2017 | 13.46 | - | - | - | - |
| 07/07/2017 | 13.44 | - | - | - | - |
| 07/06/2017 | 13.49 | - | - | - | - |
| 07/05/2017 | 13.51 | - | - | - | - |
| 07/04/2017 | 13.50 | - | - | - | - |
| 06/30/2017 | 13.54 | - | - | - | - |
| 06/29/2017 | 13.56 | - | - | - | - |
| 06/28/2017 | 13.61 | - | - | - | - |
| 06/27/2017 | 13.66 | - | - | - | - |
| 06/26/2017 | 13.74 | - | - | - | - |
| 06/23/2017 | 13.72 | 0.08 | - | - | 0.08 |
| 06/22/2017 | 13.78 | - | - | - | - |
| 06/21/2017 | 13.79 | - | - | - | - |
| 06/20/2017 | 13.78 | - | - | - | - |
| 06/19/2017 | 13.77 | - | - | - | - |
| 06/16/2017 | 13.78 | - | - | - | - |
| 06/15/2017 | 13.79 | - | - | - | - |
| 06/14/2017 | 13.80 | - | - | - | - |
| 06/13/2017 | 13.76 | - | - | - | - |
| 06/12/2017 | 13.82 | - | - | - | - |
| 06/09/2017 | 13.87 | - | - | - | - |
| 06/08/2017 | 13.89 | - | - | - | - |
| 06/07/2017 | 13.90 | - | - | - | - |
| 06/06/2017 | 13.89 | - | - | - | - |
| 06/05/2017 | 13.88 | - | - | - | - |
| 06/02/2017 | 13.88 | - | - | - | - |
| 06/01/2017 | 13.86 | - | - | - | - |
| 05/31/2017 | 13.85 | - | - | - | - |
| 05/30/2017 | 13.84 | - | - | - | - |
| 05/29/2017 | 13.85 | - | - | - | - |
| 05/26/2017 | 13.83 | - | - | - | - |
| 05/25/2017 | 13.82 | - | - | - | - |
| 05/24/2017 | 13.80 | - | - | - | - |
| 05/23/2017 | 13.81 | - | - | - | - |
| 05/19/2017 | 13.81 | - | - | - | - |
| 05/18/2017 | 13.81 | - | - | - | - |
| 05/17/2017 | 13.86 | - | - | - | - |
| 05/16/2017 | 13.82 | - | - | - | - |
| 05/15/2017 | 13.81 | - | - | - | - |
| 05/12/2017 | 13.83 | - | - | - | - |
| 05/11/2017 | 13.81 | - | - | - | - |
| 05/10/2017 | 13.78 | - | - | - | - |
| 05/09/2017 | 13.80 | - | - | - | - |
| 05/08/2017 | 13.82 | - | - | - | - |
| 05/05/2017 | 13.83 | - | - | - | - |
| 05/04/2017 | 13.85 | - | - | - | - |
| 05/03/2017 | 13.87 | - | - | - | - |
| 05/02/2017 | 13.88 | - | - | - | - |
| 05/01/2017 | 13.82 | - | - | - | - |
| 04/28/2017 | 13.83 | - | - | - | - |
| 04/27/2017 | 13.79 | - | - | - | - |
| 04/26/2017 | 13.79 | - | - | - | - |
| 04/25/2017 | 13.77 | - | - | - | - |
| 04/24/2017 | 13.77 | - | - | - | - |
| 04/21/2017 | 13.76 | - | - | - | - |
| 04/20/2017 | 13.74 | - | - | - | - |
| 04/19/2017 | 13.76 | - | - | - | - |
| 04/18/2017 | 13.75 | - | - | - | - |
| 04/17/2017 | 13.70 | - | - | - | - |
| 04/13/2017 | 13.71 | - | - | - | - |
| 04/12/2017 | 13.67 | - | - | - | - |
| 04/11/2017 | 13.67 | - | - | - | - |
| 04/10/2017 | 13.65 | - | - | - | - |
| 04/07/2017 | 13.66 | - | - | - | - |
| 04/06/2017 | 13.68 | - | - | - | - |
| 04/05/2017 | 13.67 | - | - | - | - |
| 04/04/2017 | 13.65 | - | - | - | - |
| 04/03/2017 | 13.64 | - | - | - | - |
| 03/31/2017 | 13.58 | - | - | - | - |
| 03/30/2017 | 13.59 | - | - | - | - |
| 03/29/2017 | 13.60 | - | - | - | - |
| 03/28/2017 | 13.58 | - | - | - | - |
| 03/27/2017 | 13.58 | - | - | - | - |
| 03/24/2017 | 13.58 | 0.10 | - | - | 0.10 |
| 03/23/2017 | 13.63 | - | - | - | - |
| 03/22/2017 | 13.61 | - | - | - | - |
| 03/21/2017 | 13.62 | - | - | - | - |
| 03/20/2017 | 13.62 | - | - | - | - |
| 03/17/2017 | 13.60 | - | - | - | - |
| 03/16/2017 | 13.57 | - | - | - | - |
| 03/15/2017 | 13.56 | - | - | - | - |
| 03/14/2017 | 13.55 | - | - | - | - |
| 03/13/2017 | 13.54 | - | - | - | - |
| 03/10/2017 | 13.56 | - | - | - | - |
| 03/09/2017 | 13.56 | - | - | - | - |
| 03/08/2017 | 13.59 | - | - | - | - |
| 03/07/2017 | 13.61 | - | - | - | - |
| 03/06/2017 | 13.62 | - | - | - | - |
| 03/03/2017 | 13.61 | - | - | - | - |
| 03/02/2017 | 13.60 | - | - | - | - |
| 03/01/2017 | 13.59 | - | - | - | - |
| 02/28/2017 | 13.58 | - | - | - | - |
| 02/27/2017 | 13.52 | - | - | - | - |
| 02/24/2017 | 13.52 | - | - | - | - |
| 02/23/2017 | 13.50 | - | - | - | - |
| 02/22/2017 | 13.48 | - | - | - | - |
| 02/21/2017 | 13.46 | - | - | - | - |
| 02/17/2017 | 13.43 | - | - | - | - |
| 02/16/2017 | 13.42 | - | - | - | - |
| 02/15/2017 | 13.41 | - | - | - | - |
| 02/14/2017 | 13.41 | - | - | - | - |
| 02/13/2017 | 13.41 | - | - | - | - |
| 02/10/2017 | 13.43 | - | - | - | - |
| 02/09/2017 | 13.44 | - | - | - | - |
| 02/08/2017 | 13.47 | - | - | - | - |
| 02/07/2017 | 13.44 | - | - | - | - |
| 02/06/2017 | 13.40 | - | - | - | - |
| 02/03/2017 | 13.36 | - | - | - | - |
| 02/02/2017 | 13.35 | - | - | - | - |
| 02/01/2017 | 13.35 | - | - | - | - |
| 01/31/2017 | 13.32 | - | - | - | - |
| 01/30/2017 | 13.35 | - | - | - | - |
| 01/27/2017 | 13.35 | - | - | - | - |
| 01/26/2017 | 13.31 | - | - | - | - |
| 01/25/2017 | 13.30 | - | - | - | - |
| 01/24/2017 | 13.34 | - | - | - | - |
| 01/23/2017 | 13.40 | - | - | - | - |
| 01/20/2017 | 13.39 | - | - | - | - |
| 01/19/2017 | 13.37 | - | - | - | - |
| 01/18/2017 | 13.37 | - | - | - | - |
| 01/17/2017 | 13.32 | - | - | - | - |
| 01/16/2017 | 13.35 | - | - | - | - |
| 01/13/2017 | 13.33 | - | - | - | - |
| 01/12/2017 | 13.35 | - | - | - | - |
| 01/11/2017 | 13.34 | - | - | - | - |
| 01/10/2017 | 13.36 | - | - | - | - |
| 01/09/2017 | 13.36 | - | - | - | - |
| 01/06/2017 | 13.35 | - | - | - | - |
| 01/05/2017 | 13.37 | - | - | - | - |
| 01/04/2017 | 13.35 | - | - | - | - |
| 01/03/2017 | 13.38 | - | - | - | - |
| 12/30/2016 | 13.39 | - | - | - | - |
| 12/29/2016 | 13.40 | - | - | - | - |
| 12/28/2016 | 13.40 | - | - | - | - |
| 12/23/2016 | 13.37 | 0.11 | 0.36 | - | 0.47 |
| 12/22/2016 | 13.81 | - | - | - | - |
| 12/21/2016 | 13.77 | - | - | - | - |
| 12/20/2016 | 13.76 | - | - | - | - |
| 12/19/2016 | 13.78 | - | - | - | - |
| 12/16/2016 | 13.72 | - | - | - | - |
| 12/15/2016 | 13.73 | - | - | - | - |
| 12/14/2016 | 13.74 | - | - | - | - |
| 12/13/2016 | 13.70 | - | - | - | - |
| 12/12/2016 | 13.70 | - | - | - | - |
| 12/09/2016 | 13.72 | - | - | - | - |
| 12/08/2016 | 13.75 | - | - | - | - |
| 12/07/2016 | 13.78 | - | - | - | - |
| 12/06/2016 | 13.77 | - | - | - | - |
| 12/05/2016 | 13.75 | - | - | - | - |
| 12/02/2016 | 13.73 | - | - | - | - |
| 12/01/2016 | 13.72 | - | - | - | - |
| 11/30/2016 | 13.81 | - | - | - | - |
| 11/29/2016 | 13.82 | - | - | - | - |
| 11/28/2016 | 13.81 | - | - | - | - |
| 11/25/2016 | 13.82 | - | - | - | - |
| 11/24/2016 | 13.79 | - | - | - | - |
| 11/23/2016 | 13.81 | - | - | - | - |
| 11/22/2016 | 13.81 | - | - | - | - |
| 11/21/2016 | 13.78 | - | - | - | - |
| 11/18/2016 | 13.79 | - | - | - | - |
| 11/17/2016 | 13.82 | - | - | - | - |
| 11/16/2016 | 13.82 | - | - | - | - |
| 11/15/2016 | 13.80 | - | - | - | - |
| 11/14/2016 | 13.81 | - | - | - | - |
| 11/11/2016 | 13.89 | - | - | - | - |
| 11/10/2016 | 13.89 | - | - | - | - |
| 11/09/2016 | 13.95 | - | - | - | - |
| 11/08/2016 | 14.03 | - | - | - | - |
| 11/07/2016 | 14.04 | - | - | - | - |
| 11/04/2016 | 14.05 | - | - | - | - |
| 11/03/2016 | 14.03 | - | - | - | - |
| 11/02/2016 | 14.04 | - | - | - | - |
| 11/01/2016 | 14.04 | - | - | - | - |
| 10/31/2016 | 14.07 | - | - | - | - |
| 10/28/2016 | 14.05 | - | - | - | - |
| 10/27/2016 | 14.07 | - | - | - | - |
| 10/26/2016 | 14.11 | - | - | - | - |
| 10/25/2016 | 14.13 | - | - | - | - |
| 10/24/2016 | 14.13 | - | - | - | - |
| 10/21/2016 | 14.12 | - | - | - | - |
| 10/20/2016 | 14.07 | - | - | - | - |
| 10/19/2016 | 14.03 | - | - | - | - |
| 10/18/2016 | 14.01 | - | - | - | - |
| 10/17/2016 | 13.99 | - | - | - | - |
| 10/14/2016 | 13.97 | - | - | - | - |
| 10/13/2016 | 14.01 | - | - | - | - |
| 10/12/2016 | 14.00 | - | - | - | - |
| 10/11/2016 | 14.01 | - | - | - | - |
| 10/07/2016 | 14.01 | - | - | - | - |
| 10/06/2016 | 14.01 | - | - | - | - |
| 10/05/2016 | 14.03 | - | - | - | - |
| 10/04/2016 | 14.04 | - | - | - | - |
| 10/03/2016 | 14.06 | - | - | - | - |
| 09/30/2016 | 14.05 | - | - | - | - |
| 09/29/2016 | 14.07 | - | - | - | - |
| 09/28/2016 | 14.06 | - | - | - | - |
| 09/27/2016 | 14.07 | - | - | - | - |
| 09/26/2016 | 14.05 | - | - | - | - |
| 09/23/2016 | 14.03 | 0.12 | - | - | 0.12 |
| 09/22/2016 | 14.11 | - | - | - | - |
| 09/21/2016 | 14.07 | - | - | - | - |
| 09/20/2016 | 14.06 | - | - | - | - |
| 09/19/2016 | 14.05 | - | - | - | - |
| 09/16/2016 | 14.03 | - | - | - | - |
| 09/15/2016 | 14.03 | - | - | - | - |
| 09/14/2016 | 14.04 | - | - | - | - |
| 09/13/2016 | 14.02 | - | - | - | - |
| 09/12/2016 | 14.08 | - | - | - | - |
| 09/09/2016 | 14.08 | - | - | - | - |
| 09/08/2016 | 14.13 | - | - | - | - |
| 09/07/2016 | 14.19 | - | - | - | - |
| 09/06/2016 | 14.16 | - | - | - | - |
| 09/02/2016 | 14.13 | - | - | - | - |
| 09/01/2016 | 14.16 | - | - | - | - |
| 08/31/2016 | 14.15 | - | - | - | - |
| 08/30/2016 | 14.14 | - | - | - | - |
| 08/29/2016 | 14.14 | - | - | - | - |
| 08/26/2016 | 14.10 | - | - | - | - |
| 08/25/2016 | 14.11 | - | - | - | - |
| 08/24/2016 | 14.12 | - | - | - | - |
| 08/23/2016 | 14.12 | - | - | - | - |
| 08/22/2016 | 14.14 | - | - | - | - |
| 08/19/2016 | 14.09 | - | - | - | - |
| 08/18/2016 | 14.10 | - | - | - | - |
| 08/17/2016 | 14.10 | - | - | - | - |
| 08/16/2016 | 14.11 | - | - | - | - |
| 08/15/2016 | 14.13 | - | - | - | - |
| 08/12/2016 | 14.14 | - | - | - | - |
| 08/11/2016 | 14.13 | - | - | - | - |
| 08/10/2016 | 14.16 | - | - | - | - |
| 08/09/2016 | 14.16 | - | - | - | - |
| 08/08/2016 | 14.12 | - | - | - | - |
| 08/05/2016 | 14.10 | - | - | - | - |
| 08/04/2016 | 14.07 | - | - | - | - |
| 08/03/2016 | 14.04 | - | - | - | - |
| 08/02/2016 | 14.05 | - | - | - | - |
| 07/29/2016 | 14.07 | - | - | - | - |
| 07/28/2016 | 14.05 | - | - | - | - |
| 07/27/2016 | 14.06 | - | - | - | - |
| 07/26/2016 | 14.03 | - | - | - | - |
| 07/25/2016 | 14.04 | - | - | - | - |
| 07/22/2016 | 14.04 | - | - | - | - |
| 07/21/2016 | 14.02 | - | - | - | - |
| 07/20/2016 | 14.00 | - | - | - | - |
| 07/19/2016 | 14.02 | - | - | - | - |
| 07/18/2016 | 14.00 | - | - | - | - |
| 07/15/2016 | 13.98 | - | - | - | - |
| 07/14/2016 | 14.02 | - | - | - | - |
| 07/13/2016 | 14.04 | - | - | - | - |
| 07/12/2016 | 14.03 | - | - | - | - |
| 07/11/2016 | 14.07 | - | - | - | - |
| 07/08/2016 | 14.04 | - | - | - | - |
| 07/07/2016 | 14.00 | - | - | - | - |
| 07/06/2016 | 13.99 | - | - | - | - |
| 07/05/2016 | 13.98 | - | - | - | - |
| 07/04/2016 | 13.94 | - | - | - | - |
| 06/30/2016 | 13.92 | - | - | - | - |
| 06/29/2016 | 13.88 | - | - | - | - |
| 06/28/2016 | 13.88 | - | - | - | - |
| 06/27/2016 | 13.84 | - | - | - | - |
| 06/24/2016 | 13.80 | 0.06 | - | - | 0.06 |
| 06/23/2016 | 13.83 | - | - | - | - |
| 06/22/2016 | 13.85 | - | - | - | - |
| 06/21/2016 | 13.82 | - | - | - | - |
| 06/20/2016 | 13.84 | - | - | - | - |
| 06/17/2016 | 13.86 | - | - | - | - |
| 06/16/2016 | 13.87 | - | - | - | - |
| 06/15/2016 | 13.88 | - | - | - | - |
| 06/14/2016 | 13.84 | - | - | - | - |
| 06/13/2016 | 13.86 | - | - | - | - |
| 06/10/2016 | 13.87 | - | - | - | - |
| 06/09/2016 | 13.86 | - | - | - | - |
| 06/08/2016 | 13.86 | - | - | - | - |
| 06/07/2016 | 13.84 | - | - | - | - |
| 06/06/2016 | 13.81 | - | - | - | - |
| 06/03/2016 | 13.84 | - | - | - | - |
| 06/02/2016 | 13.81 | - | - | - | - |
| 06/01/2016 | 13.77 | - | - | - | - |
| 05/31/2016 | 13.78 | - | - | - | - |
| 05/30/2016 | 13.74 | - | - | - | - |
| 05/27/2016 | 13.74 | - | - | - | - |
| 05/26/2016 | 13.74 | - | - | - | - |
| 05/25/2016 | 13.71 | - | - | - | - |
| 05/24/2016 | 13.73 | - | - | - | - |
| 05/20/2016 | 13.75 | - | - | - | - |
| 05/19/2016 | 13.73 | - | - | - | - |
| 05/18/2016 | 13.72 | - | - | - | - |
| 05/17/2016 | 13.76 | - | - | - | - |
| 05/16/2016 | 13.75 | - | - | - | - |
| 05/13/2016 | 13.77 | - | - | - | - |
| 05/12/2016 | 13.75 | - | - | - | - |
| 05/11/2016 | 13.76 | - | - | - | - |
| 05/10/2016 | 13.76 | - | - | - | - |
| 05/09/2016 | 13.75 | - | - | - | - |
| 05/06/2016 | 13.75 | - | - | - | - |
| 05/05/2016 | 13.74 | - | - | - | - |
| 05/04/2016 | 13.72 | - | - | - | - |
| 05/03/2016 | 13.69 | - | - | - | - |
| 05/02/2016 | 13.68 | - | - | - | - |
| 04/29/2016 | 13.68 | - | - | - | - |
| 04/28/2016 | 13.68 | - | - | - | - |
| 04/27/2016 | 13.67 | - | - | - | - |
| 04/26/2016 | 13.64 | - | - | - | - |
| 04/25/2016 | 13.63 | - | - | - | - |
| 04/22/2016 | 13.64 | - | - | - | - |
| 04/21/2016 | 13.68 | - | - | - | - |
| 04/20/2016 | 13.68 | - | - | - | - |
| 04/19/2016 | 13.67 | - | - | - | - |
| 04/18/2016 | 13.66 | - | - | - | - |
| 04/15/2016 | 13.68 | - | - | - | - |
| 04/14/2016 | 13.67 | - | - | - | - |
| 04/13/2016 | 13.67 | - | - | - | - |
| 04/12/2016 | 13.63 | - | - | - | - |
| 04/11/2016 | 13.66 | - | - | - | - |
| 04/08/2016 | 13.66 | - | - | - | - |
| 04/07/2016 | 13.69 | - | - | - | - |
| 04/06/2016 | 13.68 | - | - | - | - |
| 04/05/2016 | 13.70 | - | - | - | - |
| 04/04/2016 | 13.68 | - | - | - | - |
| 04/01/2016 | 13.66 | - | - | - | - |
| 03/31/2016 | 13.65 | - | - | - | - |
| 03/30/2016 | 13.63 | - | - | - | - |
| 03/29/2016 | 13.65 | - | - | - | - |
| 03/28/2016 | 13.63 | - | - | - | - |
| 03/24/2016 | 13.63 | 0.10 | - | - | 0.10 |
| 03/23/2016 | 13.74 | - | - | - | - |
| 03/22/2016 | 13.70 | - | - | - | - |
| 03/21/2016 | 13.70 | - | - | - | - |
| 03/18/2016 | 13.69 | - | - | - | - |
| 03/17/2016 | 13.67 | - | - | - | - |
| 03/16/2016 | 13.64 | - | - | - | - |
| 03/15/2016 | 13.65 | - | - | - | - |
| 03/14/2016 | 13.65 | - | - | - | - |
| 03/11/2016 | 13.64 | - | - | - | - |
| 03/10/2016 | 13.64 | - | - | - | - |
| 03/09/2016 | 13.62 | - | - | - | - |
| 03/08/2016 | 13.66 | - | - | - | - |
| 03/07/2016 | 13.60 | - | - | - | - |
| 03/04/2016 | 13.60 | - | - | - | - |
| 03/03/2016 | 13.59 | - | - | - | - |
| 03/02/2016 | 13.56 | - | - | - | - |
| 03/01/2016 | 13.53 | - | - | - | - |
| 02/29/2016 | 13.55 | - | - | - | - |
| 02/26/2016 | 13.52 | - | - | - | - |
| 02/25/2016 | 13.54 | - | - | - | - |
| 02/24/2016 | 13.55 | - | - | - | - |
| 02/23/2016 | 13.58 | - | - | - | - |
| 02/22/2016 | 13.59 | - | - | - | - |
| 02/19/2016 | 13.57 | - | - | - | - |
| 02/18/2016 | 13.57 | - | - | - | - |
| 02/17/2016 | 13.53 | - | - | - | - |
| 02/16/2016 | 13.54 | - | - | - | - |
| 02/12/2016 | 13.54 | - | - | - | - |
| 02/11/2016 | 13.60 | - | - | - | - |
| 02/10/2016 | 13.64 | - | - | - | - |
| 02/09/2016 | 13.60 | - | - | - | - |
| 02/08/2016 | 13.63 | - | - | - | - |
| 02/05/2016 | 13.63 | - | - | - | - |
| 02/04/2016 | 13.61 | - | - | - | - |
| 02/03/2016 | 13.60 | - | - | - | - |
| 02/02/2016 | 13.64 | - | - | - | - |
| 02/01/2016 | 13.60 | - | - | - | - |
| 01/29/2016 | 13.62 | - | - | - | - |
| 01/28/2016 | 13.59 | - | - | - | - |
| 01/27/2016 | 13.58 | - | - | - | - |
| 01/26/2016 | 13.56 | - | - | - | - |
| 01/25/2016 | 13.62 | - | - | - | - |
| 01/22/2016 | 13.56 | - | - | - | - |
| 01/21/2016 | 13.59 | - | - | - | - |
| 01/20/2016 | 13.70 | - | - | - | - |
| 01/19/2016 | 13.77 | - | - | - | - |
| 01/18/2016 | 13.78 | - | - | - | - |
| 01/15/2016 | 13.77 | - | - | - | - |
| 01/14/2016 | 13.73 | - | - | - | - |
| 01/13/2016 | 13.76 | - | - | - | - |
| 01/12/2016 | 13.71 | - | - | - | - |
| 01/11/2016 | 13.68 | - | - | - | - |
| 01/08/2016 | 13.67 | - | - | - | - |
| 01/07/2016 | 13.66 | - | - | - | - |
| 01/06/2016 | 13.68 | - | - | - | - |
| 01/05/2016 | 13.63 | - | - | - | - |
| 01/04/2016 | 13.60 | - | - | - | - |
| 12/31/2015 | 13.58 | - | - | - | - |
| 12/30/2015 | 13.60 | - | - | - | - |
| 12/29/2015 | 13.59 | - | - | - | - |
| 12/28/2015 | 13.59 | - | - | - | - |
| 12/24/2015 | 13.59 | - | - | - | - |
| 12/23/2015 | 13.58 | - | - | - | - |
| 12/22/2015 | 13.60 | - | - | - | - |
| 12/21/2015 | 13.61 | - | - | - | - |
| 12/18/2015 | 13.60 | 0.03 | 0.19 | - | 0.22 |
| 12/17/2015 | 13.81 | - | - | - | - |
| 12/16/2015 | 13.72 | - | - | - | - |
| 12/15/2015 | 13.69 | - | - | - | - |
| 12/14/2015 | 13.68 | - | - | - | - |
| 12/11/2015 | 13.75 | - | - | - | - |
| 12/10/2015 | 13.71 | - | - | - | - |
| 12/09/2015 | 13.70 | - | - | - | - |
| 12/08/2015 | 13.70 | - | - | - | - |
| 12/07/2015 | 13.70 | - | - | - | - |
| 12/04/2015 | 13.63 | - | - | - | - |
| 12/03/2015 | 13.60 | - | - | - | - |
| 12/02/2015 | 13.66 | - | - | - | - |
| 12/01/2015 | 13.67 | - | - | - | - |
| 11/30/2015 | 13.62 | - | - | - | - |
| 11/27/2015 | 13.62 | - | - | - | - |
| 11/26/2015 | 13.61 | - | - | - | - |
| 11/25/2015 | 13.60 | - | - | - | - |
| 11/24/2015 | 13.60 | - | - | - | - |
| 11/23/2015 | 13.61 | - | - | - | - |
| 11/20/2015 | 13.60 | - | - | - | - |
| 11/19/2015 | 13.58 | - | - | - | - |
| 11/18/2015 | 13.56 | - | - | - | - |
| 11/17/2015 | 13.55 | - | - | - | - |
| 11/16/2015 | 13.55 | - | - | - | - |
| 11/13/2015 | 13.55 | - | - | - | - |
| 11/12/2015 | 13.53 | - | - | - | - |
| 11/11/2015 | 13.53 | - | - | - | - |
| 11/10/2015 | 13.53 | - | - | - | - |
| 11/09/2015 | 13.52 | - | - | - | - |
| 11/06/2015 | 13.54 | - | - | - | - |
| 11/05/2015 | 13.55 | - | - | - | - |
| 11/04/2015 | 13.56 | - | - | - | - |
| 11/03/2015 | 13.55 | - | - | - | - |
| 11/02/2015 | 13.56 | - | - | - | - |
| 10/30/2015 | 13.55 | - | - | - | - |
| 10/29/2015 | 13.58 | - | - | - | - |
| 10/28/2015 | 13.62 | - | - | - | - |
| 10/27/2015 | 13.68 | - | - | - | - |
| 10/26/2015 | 13.64 | - | - | - | - |
| 10/23/2015 | 13.60 | - | - | - | - |
| 10/22/2015 | 13.59 | - | - | - | - |
| 10/21/2015 | 13.58 | - | - | - | - |
| 10/20/2015 | 13.50 | - | - | - | - |
| 10/19/2015 | 13.55 | - | - | - | - |
| 10/16/2015 | 13.51 | - | - | - | - |
| 10/15/2015 | 13.51 | - | - | - | - |
| 10/14/2015 | 13.53 | - | - | - | - |
| 10/13/2015 | 13.54 | - | - | - | - |
| 10/09/2015 | 13.50 | - | - | - | - |
| 10/08/2015 | 13.50 | - | - | - | - |
| 10/07/2015 | 13.53 | - | - | - | - |
| 10/06/2015 | 13.50 | - | - | - | - |
| 10/05/2015 | 13.50 | - | - | - | - |
| 10/02/2015 | 13.52 | - | - | - | - |
| 10/01/2015 | 13.53 | - | - | - | - |
| 09/30/2015 | 13.56 | - | - | - | - |
| 09/29/2015 | 13.59 | - | - | - | - |
| 09/28/2015 | 13.59 | - | - | - | - |
| 09/25/2015 | 13.57 | 0.11 | - | - | 0.11 |
| 09/24/2015 | 13.71 | - | - | - | - |
| 09/23/2015 | 13.72 | - | - | - | - |
| 09/22/2015 | 13.72 | - | - | - | - |
| 09/21/2015 | 13.72 | - | - | - | - |
| 09/18/2015 | 13.77 | - | - | - | - |
| 09/17/2015 | 13.72 | - | - | - | - |
| 09/16/2015 | 13.69 | - | - | - | - |
| 09/15/2015 | 13.72 | - | - | - | - |
| 09/14/2015 | 13.78 | - | - | - | - |
| 09/11/2015 | 13.76 | - | - | - | - |
| 09/10/2015 | 13.74 | - | - | - | - |
| 09/09/2015 | 13.75 | - | - | - | - |
| 09/08/2015 | 13.73 | - | - | - | - |
| 09/04/2015 | 13.76 | - | - | - | - |
| 09/03/2015 | 13.74 | - | - | - | - |
| 09/02/2015 | 13.78 | - | - | - | - |
| 09/01/2015 | 13.77 | - | - | - | - |
| 08/31/2015 | 13.74 | - | - | - | - |
| 08/28/2015 | 13.78 | - | - | - | - |
| 08/27/2015 | 13.77 | - | - | - | - |
| 08/26/2015 | 13.77 | - | - | - | - |
| 08/25/2015 | 13.82 | - | - | - | - |
| 08/24/2015 | 13.82 | - | - | - | - |
| 08/21/2015 | 13.84 | - | - | - | - |
| 08/20/2015 | 13.84 | - | - | - | - |
| 08/19/2015 | 13.86 | - | - | - | - |
| 08/18/2015 | 13.82 | - | - | - | - |
| 08/17/2015 | 13.85 | - | - | - | - |
| 08/14/2015 | 13.84 | - | - | - | - |
| 08/13/2015 | 13.84 | - | - | - | - |
| 08/12/2015 | 13.81 | - | - | - | - |
| 08/11/2015 | 13.88 | - | - | - | - |
| 08/10/2015 | 13.84 | - | - | - | - |
| 08/07/2015 | 13.91 | - | - | - | - |
| 08/06/2015 | 13.89 | - | - | - | - |
| 08/05/2015 | 13.91 | - | - | - | - |
| 08/04/2015 | 13.94 | - | - | - | - |
| 07/31/2015 | 13.91 | - | - | - | - |
| 07/30/2015 | 13.85 | - | - | - | - |
| 07/29/2015 | 13.82 | - | - | - | - |
| 07/28/2015 | 13.82 | - | - | - | - |
| 07/27/2015 | 13.88 | - | - | - | - |
| 07/24/2015 | 13.88 | - | - | - | - |
| 07/23/2015 | 13.88 | - | - | - | - |
| 07/22/2015 | 13.87 | - | - | - | - |
| 07/21/2015 | 13.84 | - | - | - | - |
| 07/20/2015 | 13.85 | - | - | - | - |
| 07/17/2015 | 13.86 | - | - | - | - |
| 07/16/2015 | 13.86 | - | - | - | - |
| 07/15/2015 | 13.83 | - | - | - | - |
| 07/14/2015 | 13.74 | - | - | - | - |
| 07/13/2015 | 13.72 | - | - | - | - |
| 07/10/2015 | 13.69 | - | - | - | - |
| 07/09/2015 | 13.74 | - | - | - | - |
| 07/08/2015 | 13.78 | - | - | - | - |
| 07/07/2015 | 13.75 | - | - | - | - |
| 07/06/2015 | 13.71 | - | - | - | - |
| 07/03/2015 | 13.65 | - | - | - | - |
| 07/02/2015 | 13.63 | - | - | - | - |
| 06/30/2015 | 13.63 | - | - | - | - |
| 06/29/2015 | 13.56 | - | - | - | - |
| 06/26/2015 | 13.49 | 0.11 | - | - | 0.11 |
| 06/25/2015 | 13.63 | - | - | - | - |
| 06/24/2015 | 13.69 | - | - | - | - |
| 06/23/2015 | 13.65 | - | - | - | - |
| 06/22/2015 | 13.65 | - | - | - | - |
| 06/19/2015 | 13.67 | - | - | - | - |
| 06/18/2015 | 13.63 | - | - | - | - |
| 06/17/2015 | 13.63 | - | - | - | - |
| 06/16/2015 | 13.66 | - | - | - | - |
| 06/15/2015 | 13.64 | - | - | - | - |
| 06/12/2015 | 13.63 | - | - | - | - |
| 06/11/2015 | 13.62 | - | - | - | - |
| 06/10/2015 | 13.57 | - | - | - | - |
| 06/09/2015 | 13.61 | - | - | - | - |
| 06/08/2015 | 13.66 | - | - | - | - |
| 06/05/2015 | 13.67 | - | - | - | - |
| 06/04/2015 | 13.75 | - | - | - | - |
| 06/03/2015 | 13.72 | - | - | - | - |
| 06/02/2015 | 13.75 | - | - | - | - |
| 06/01/2015 | 13.82 | - | - | - | - |
| 05/29/2015 | 13.81 | - | - | - | - |
| 05/28/2015 | 13.78 | - | - | - | - |
| 05/27/2015 | 13.78 | - | - | - | - |
| 05/26/2015 | 13.75 | - | - | - | - |
| 05/25/2015 | 13.68 | - | - | - | - |
| 05/22/2015 | 13.69 | - | - | - | - |
| 05/21/2015 | 13.67 | - | - | - | - |
| 05/20/2015 | 13.63 | - | - | - | - |
| 05/19/2015 | 13.63 | - | - | - | - |
| 05/15/2015 | 13.63 | - | - | - | - |
| 05/14/2015 | 13.57 | - | - | - | - |
| 05/13/2015 | 13.53 | - | - | - | - |
| 05/12/2015 | 13.55 | - | - | - | - |
| 05/11/2015 | 13.58 | - | - | - | - |
| 05/08/2015 | 13.65 | - | - | - | - |
| 05/07/2015 | 13.62 | - | - | - | - |
| 05/06/2015 | 13.55 | - | - | - | - |
| 05/05/2015 | 13.61 | - | - | - | - |
| 05/04/2015 | 13.63 | - | - | - | - |
| 05/01/2015 | 13.68 | - | - | - | - |
| 04/30/2015 | 13.69 | - | - | - | - |
| 04/29/2015 | 13.69 | - | - | - | - |
| 04/28/2015 | 13.72 | - | - | - | - |
| 04/27/2015 | 13.79 | - | - | - | - |
| 04/24/2015 | 13.82 | - | - | - | - |
| 04/23/2015 | 13.77 | - | - | - | - |
| 04/22/2015 | 13.78 | - | - | - | - |
| 04/21/2015 | 13.83 | - | - | - | - |
| 04/20/2015 | 13.82 | - | - | - | - |
| 04/17/2015 | 13.84 | - | - | - | - |
| 04/16/2015 | 13.84 | - | - | - | - |
| 04/15/2015 | 13.89 | - | - | - | - |
| 04/14/2015 | 13.96 | - | - | - | - |
| 04/13/2015 | 13.95 | - | - | - | - |
| 04/10/2015 | 13.95 | - | - | - | - |
| 04/09/2015 | 13.96 | - | - | - | - |
| 04/08/2015 | 13.97 | - | - | - | - |
| 04/07/2015 | 13.94 | - | - | - | - |
| 04/06/2015 | 13.93 | - | - | - | - |
| 04/02/2015 | 13.96 | - | - | - | - |
| 04/01/2015 | 13.97 | - | - | - | - |
| 03/31/2015 | 13.94 | - | - | - | - |
| 03/30/2015 | 13.93 | - | - | - | - |
| 03/27/2015 | 13.90 | 0.11 | - | - | 0.11 |
| 03/26/2015 | 13.93 | - | - | - | - |
| 03/25/2015 | 14.01 | - | - | - | - |
| 03/24/2015 | 14.04 | - | - | - | - |
| 03/23/2015 | 14.03 | - | - | - | - |
| 03/20/2015 | 14.03 | - | - | - | - |
| 03/19/2015 | 14.05 | - | - | - | - |
| 03/18/2015 | 14.01 | - | - | - | - |
| 03/17/2015 | 14.01 | - | - | - | - |
| 03/16/2015 | 14.00 | - | - | - | - |
| 03/13/2015 | 13.97 | - | - | - | - |
| 03/12/2015 | 13.95 | - | - | - | - |
| 03/11/2015 | 13.96 | - | - | - | - |
| 03/10/2015 | 13.91 | - | - | - | - |
| 03/09/2015 | 13.89 | - | - | - | - |
| 03/06/2015 | 13.89 | - | - | - | - |
| 03/05/2015 | 13.93 | - | - | - | - |
| 03/04/2015 | 13.91 | - | - | - | - |
| 03/03/2015 | 14.01 | - | - | - | - |
| 03/02/2015 | 14.04 | - | - | - | - |
| 02/27/2015 | 14.08 | - | - | - | - |
| 02/26/2015 | 14.04 | - | - | - | - |
| 02/25/2015 | 14.03 | - | - | - | - |
| 02/24/2015 | 14.04 | - | - | - | - |
| 02/23/2015 | 14.03 | - | - | - | - |
| 02/20/2015 | 13.98 | - | - | - | - |
| 02/19/2015 | 13.95 | - | - | - | - |
| 02/18/2015 | 13.92 | - | - | - | - |
| 02/17/2015 | 13.89 | - | - | - | - |
| 02/13/2015 | 13.95 | - | - | - | - |
| 02/12/2015 | 13.96 | - | - | - | - |
| 02/11/2015 | 13.94 | - | - | - | - |
| 02/10/2015 | 13.95 | - | - | - | - |
| 02/09/2015 | 13.96 | - | - | - | - |
| 02/06/2015 | 13.95 | - | - | - | - |
| 02/05/2015 | 13.99 | - | - | - | - |
| 02/04/2015 | 14.05 | - | - | - | - |
| 02/03/2015 | 14.01 | - | - | - | - |
| 02/02/2015 | 14.04 | - | - | - | - |
| 01/30/2015 | 14.03 | - | - | - | - |
| 01/29/2015 | 13.97 | - | - | - | - |
| 01/28/2015 | 13.97 | - | - | - | - |
| 01/27/2015 | 13.92 | - | - | - | - |
| 01/26/2015 | 13.93 | - | - | - | - |
| 01/23/2015 | 13.93 | - | - | - | - |
| 01/22/2015 | 13.86 | - | - | - | - |
| 01/21/2015 | 13.81 | - | - | - | - |
| 01/20/2015 | 13.72 | - | - | - | - |
| 01/19/2015 | 13.69 | - | - | - | - |
| 01/16/2015 | 13.68 | - | - | - | - |
| 01/15/2015 | 13.72 | - | - | - | - |
| 01/14/2015 | 13.67 | - | - | - | - |
| 01/13/2015 | 13.65 | - | - | - | - |
| 01/12/2015 | 13.64 | - | - | - | - |
| 01/09/2015 | 13.61 | - | - | - | - |
| 01/08/2015 | 13.56 | - | - | - | - |
| 01/07/2015 | 13.57 | - | - | - | - |
| 01/06/2015 | 13.56 | - | - | - | - |
| 01/05/2015 | 13.54 | - | - | - | - |
| 01/02/2015 | 13.52 | - | - | - | - |
| 12/31/2014 | 13.50 | - | - | - | - |
| 12/30/2014 | 13.49 | - | - | - | - |
| 12/29/2014 | 13.47 | - | - | - | - |
| 12/24/2014 | 13.43 | - | - | - | - |
| 12/23/2014 | 13.43 | - | - | - | - |
| 12/22/2014 | 13.49 | - | - | - | - |
| 12/19/2014 | 13.47 | 0.11 | - | - | 0.11 |
| 12/18/2014 | 13.53 | - | - | - | - |
| 12/17/2014 | 13.53 | - | - | - | - |
| 12/16/2014 | 13.56 | - | - | - | - |
| 12/15/2014 | 13.56 | - | - | - | - |
| 12/12/2014 | 13.59 | - | - | - | - |
| 12/11/2014 | 13.56 | - | - | - | - |
| 12/10/2014 | 13.57 | - | - | - | - |
| 12/09/2014 | 13.56 | - | - | - | - |
| 12/08/2014 | 13.56 | - | - | - | - |
| 12/05/2014 | 13.53 | - | - | - | - |
| 12/04/2014 | 13.55 | - | - | - | - |
| 12/03/2014 | 13.54 | - | - | - | - |
| 12/02/2014 | 13.54 | - | - | - | - |
| 12/01/2014 | 13.58 | - | - | - | - |
| 11/28/2014 | 13.63 | - | - | - | - |
| 11/27/2014 | 13.60 | - | - | - | - |
| 11/26/2014 | 13.57 | - | - | - | - |
| 11/25/2014 | 13.57 | - | - | - | - |
| 11/24/2014 | 13.55 | - | - | - | - |
| 11/21/2014 | 13.53 | - | - | - | - |
| 11/20/2014 | 13.51 | - | - | - | - |
| 11/19/2014 | 13.50 | - | - | - | - |
| 11/18/2014 | 13.53 | - | - | - | - |
| 11/17/2014 | 13.51 | - | - | - | - |
| 11/14/2014 | 13.50 | - | - | - | - |
| 11/13/2014 | 13.51 | - | - | - | - |
| 11/12/2014 | 13.51 | - | - | - | - |
| 11/11/2014 | 13.51 | - | - | - | - |
| 11/10/2014 | 13.52 | - | - | - | - |
| 11/07/2014 | 13.52 | - | - | - | - |
| 11/06/2014 | 13.50 | - | - | - | - |
| 11/05/2014 | 13.53 | - | - | - | - |
| 11/04/2014 | 13.53 | - | - | - | - |
| 11/03/2014 | 13.53 | - | - | - | - |
| 10/31/2014 | 13.53 | - | - | - | - |
| 10/30/2014 | 13.52 | - | - | - | - |
| 10/29/2014 | 13.51 | - | - | - | - |
| 10/28/2014 | 13.53 | - | - | - | - |
| 10/27/2014 | 13.54 | - | - | - | - |
| 10/24/2014 | 13.54 | - | - | - | - |
| 10/23/2014 | 13.53 | - | - | - | - |
| 10/22/2014 | 13.55 | - | - | - | - |
| 10/21/2014 | 13.54 | - | - | - | - |
| 10/20/2014 | 13.55 | - | - | - | - |
| 10/17/2014 | 13.54 | - | - | - | - |
| 10/16/2014 | 13.53 | - | - | - | - |
| 10/15/2014 | 13.56 | - | - | - | - |
| 10/14/2014 | 13.56 | - | - | - | - |
| 10/10/2014 | 13.52 | - | - | - | - |
| 10/09/2014 | 13.52 | - | - | - | - |
| 10/08/2014 | 13.53 | - | - | - | - |
| 10/07/2014 | 13.53 | - | - | - | - |
| 10/06/2014 | 13.50 | - | - | - | - |
| 10/03/2014 | 13.46 | - | - | - | - |
| 10/02/2014 | 13.48 | - | - | - | - |
| 10/01/2014 | 13.49 | - | - | - | - |
| 09/30/2014 | 13.45 | - | - | - | - |
| 09/29/2014 | 13.46 | - | - | - | - |
| 09/26/2014 | 13.46 | - | - | - | - |
| 09/25/2014 | 13.48 | - | - | - | - |
| 09/24/2014 | 13.47 | - | - | - | - |
| 09/23/2014 | 13.48 | - | - | - | - |
| 09/22/2014 | 13.45 | - | - | - | - |
| 09/19/2014 | 13.43 | 0.13 | - | - | 0.13 |
| 09/18/2014 | 13.54 | - | - | - | - |
| 09/17/2014 | 13.56 | - | - | - | - |
| 09/16/2014 | 13.57 | - | - | - | - |
| 09/15/2014 | 13.58 | - | - | - | - |
| 09/12/2014 | 13.59 | - | - | - | - |
| 09/11/2014 | 13.61 | - | - | - | - |
| 09/10/2014 | 13.60 | - | - | - | - |
| 09/09/2014 | 13.62 | - | - | - | - |
| 09/08/2014 | 13.65 | - | - | - | - |
| 09/05/2014 | 13.64 | - | - | - | - |
| 09/04/2014 | 13.63 | - | - | - | - |
| 09/03/2014 | 13.65 | - | - | - | - |
| 09/02/2014 | 13.65 | - | - | - | - |
| 08/29/2014 | 13.68 | - | - | - | - |
| 08/28/2014 | 13.68 | - | - | - | - |
| 08/27/2014 | 13.68 | - | - | - | - |
| 08/26/2014 | 13.67 | - | - | - | - |
| 08/25/2014 | 13.68 | - | - | - | - |
| 08/22/2014 | 13.65 | - | - | - | - |
| 08/21/2014 | 13.65 | - | - | - | - |
| 08/20/2014 | 13.64 | - | - | - | - |
| 08/19/2014 | 13.65 | - | - | - | - |
| 08/18/2014 | 13.64 | - | - | - | - |
| 08/15/2014 | 13.66 | - | - | - | - |
| 08/14/2014 | 13.63 | - | - | - | - |
| 08/13/2014 | 13.61 | - | - | - | - |
| 08/12/2014 | 13.58 | - | - | - | - |
| 08/11/2014 | 13.60 | - | - | - | - |
| 08/08/2014 | 13.60 | - | - | - | - |
| 08/07/2014 | 13.58 | - | - | - | - |
| 08/06/2014 | 13.57 | - | - | - | - |
| 08/05/2014 | 13.58 | - | - | - | - |
| 08/01/2014 | 13.58 | - | - | - | - |
| 07/31/2014 | 13.56 | - | - | - | - |
| 07/30/2014 | 13.58 | - | - | - | - |
| 07/29/2014 | 13.61 | - | - | - | - |
| 07/28/2014 | 13.59 | - | - | - | - |
| 07/25/2014 | 13.60 | - | - | - | - |
| 07/24/2014 | 13.56 | - | - | - | - |
| 07/23/2014 | 13.58 | - | - | - | - |
| 07/22/2014 | 13.58 | - | - | - | - |
| 07/21/2014 | 13.57 | - | - | - | - |
| 07/18/2014 | 13.55 | - | - | - | - |
| 07/17/2014 | 13.56 | - | - | - | - |
| 07/16/2014 | 13.54 | - | - | - | - |
| 07/15/2014 | 13.53 | - | - | - | - |
| 07/14/2014 | 13.53 | - | - | - | - |
| 07/11/2014 | 13.53 | - | - | - | - |
| 07/10/2014 | 13.51 | - | - | - | - |
| 07/09/2014 | 13.51 | - | - | - | - |
| 07/08/2014 | 13.53 | - | - | - | - |
| 07/07/2014 | 13.50 | - | - | - | - |
| 07/04/2014 | 13.48 | - | - | - | - |
| 07/03/2014 | 13.47 | - | - | - | - |
| 07/02/2014 | 13.47 | - | - | - | - |
| 06/30/2014 | 13.52 | - | - | - | - |
| 06/27/2014 | 13.50 | 0.12 | - | - | 0.12 |
| 06/26/2014 | 13.63 | - | - | - | - |
| 06/25/2014 | 13.62 | - | - | - | - |
| 06/24/2014 | 13.61 | - | - | - | - |
| 06/23/2014 | 13.58 | - | - | - | - |
| 06/20/2014 | 13.59 | - | - | - | - |
| 06/19/2014 | 13.62 | - | - | - | - |
| 06/18/2014 | 13.63 | - | - | - | - |
| 06/17/2014 | 13.59 | - | - | - | - |
| 06/16/2014 | 13.60 | - | - | - | - |
| 06/13/2014 | 13.60 | - | - | - | - |
| 06/12/2014 | 13.60 | - | - | - | - |
| 06/11/2014 | 13.59 | - | - | - | - |
| 06/10/2014 | 13.59 | - | - | - | - |
| 06/09/2014 | 13.60 | - | - | - | - |
| 06/06/2014 | 13.59 | - | - | - | - |
| 06/05/2014 | 13.57 | - | - | - | - |
| 06/04/2014 | 13.56 | - | - | - | - |
| 06/03/2014 | 13.56 | - | - | - | - |
| 06/02/2014 | 13.58 | - | - | - | - |
| 05/30/2014 | 13.59 | - | - | - | - |
| 05/29/2014 | 13.59 | - | - | - | - |
| 05/28/2014 | 13.60 | - | - | - | - |
| 05/27/2014 | 13.56 | - | - | - | - |
| 05/26/2014 | 13.55 | - | - | - | - |
| 05/23/2014 | 13.55 | - | - | - | - |
| 05/22/2014 | 13.54 | - | - | - | - |
| 05/21/2014 | 13.55 | - | - | - | - |
| 05/20/2014 | 13.56 | - | - | - | - |
| 05/16/2014 | 13.55 | - | - | - | - |
| 05/15/2014 | 13.55 | - | - | - | - |
| 05/14/2014 | 13.54 | - | - | - | - |
| 05/13/2014 | 13.51 | - | - | - | - |
| 05/12/2014 | 13.48 | - | - | - | - |
| 05/09/2014 | 13.49 | - | - | - | - |
| 05/08/2014 | 13.47 | - | - | - | - |
| 05/07/2014 | 13.46 | - | - | - | - |
| 05/06/2014 | 13.45 | - | - | - | - |
| 05/05/2014 | 13.45 | - | - | - | - |
| 05/02/2014 | 13.46 | - | - | - | - |
| 05/01/2014 | 13.45 | - | - | - | - |
| 04/30/2014 | 13.43 | - | - | - | - |
| 04/29/2014 | 13.41 | - | - | - | - |
| 04/28/2014 | 13.42 | - | - | - | - |
| 04/25/2014 | 13.43 | - | - | - | - |
| 04/24/2014 | 13.43 | - | - | - | - |
| 04/23/2014 | 13.43 | - | - | - | - |
| 04/22/2014 | 13.42 | - | - | - | - |
| 04/21/2014 | 13.42 | - | - | - | - |
| 04/17/2014 | 13.41 | - | - | - | - |
| 04/16/2014 | 13.45 | - | - | - | - |
| 04/15/2014 | 13.44 | - | - | - | - |
| 04/14/2014 | 13.43 | - | - | - | - |
| 04/11/2014 | 13.44 | - | - | - | - |
| 04/10/2014 | 13.42 | - | - | - | - |
| 04/09/2014 | 13.36 | - | - | - | - |
| 04/08/2014 | 13.37 | - | - | - | - |
| 04/07/2014 | 13.37 | - | - | - | - |
| 04/04/2014 | 13.39 | - | - | - | - |
| 04/03/2014 | 13.38 | - | - | - | - |
| 04/02/2014 | 13.34 | - | - | - | - |
| 04/01/2014 | 13.37 | - | - | - | - |
| 03/31/2014 | 13.39 | - | - | - | - |
| 03/28/2014 | 13.39 | - | - | - | - |
| 03/27/2014 | 13.38 | - | - | - | - |
| 03/26/2014 | 13.37 | - | - | - | - |
| 03/25/2014 | 13.37 | - | - | - | - |
| 03/24/2014 | 13.37 | - | - | - | - |
| 03/21/2014 | 13.36 | 0.11 | - | - | 0.11 |
| 03/20/2014 | 13.45 | - | - | - | - |
| 03/19/2014 | 13.46 | - | - | - | - |
| 03/18/2014 | 13.49 | - | - | - | - |
| 03/17/2014 | 13.45 | - | - | - | - |
| 03/14/2014 | 13.47 | - | - | - | - |
| 03/13/2014 | 13.47 | - | - | - | - |
| 03/12/2014 | 13.45 | - | - | - | - |
| 03/11/2014 | 13.44 | - | - | - | - |
| 03/10/2014 | 13.43 | - | - | - | - |
| 03/07/2014 | 13.42 | - | - | - | - |
| 03/06/2014 | 13.42 | - | - | - | - |
| 03/05/2014 | 13.51 | - | - | - | - |
| 03/04/2014 | 13.52 | - | - | - | - |
| 03/03/2014 | 13.53 | - | - | - | - |
| 02/28/2014 | 13.54 | - | - | - | - |
| 02/27/2014 | 13.55 | - | - | - | - |
| 02/26/2014 | 13.52 | - | - | - | - |
| 02/25/2014 | 13.49 | - | - | - | - |
| 02/24/2014 | 13.47 | - | - | - | - |
| 02/21/2014 | 13.47 | - | - | - | - |
| 02/20/2014 | 13.43 | - | - | - | - |
| 02/19/2014 | 13.42 | - | - | - | - |
| 02/18/2014 | 13.39 | - | - | - | - |
| 02/14/2014 | 13.39 | - | - | - | - |
| 02/13/2014 | 13.38 | - | - | - | - |
| 02/12/2014 | 13.37 | - | - | - | - |
| 02/11/2014 | 13.38 | - | - | - | - |
| 02/10/2014 | 13.40 | - | - | - | - |
| 02/07/2014 | 13.39 | - | - | - | - |
| 02/06/2014 | 13.38 | - | - | - | - |
| 02/05/2014 | 13.40 | - | - | - | - |
| 02/04/2014 | 13.41 | - | - | - | - |
| 02/03/2014 | 13.43 | - | - | - | - |
| 01/31/2014 | 13.43 | - | - | - | - |
| 01/30/2014 | 13.42 | - | - | - | - |
| 01/29/2014 | 13.43 | - | - | - | - |
| 01/28/2014 | 13.42 | - | - | - | - |
| 01/27/2014 | 13.38 | - | - | - | - |
| 01/24/2014 | 13.39 | - | - | - | - |
| 01/23/2014 | 13.42 | - | - | - | - |
| 01/22/2014 | 13.38 | - | - | - | - |
| 01/21/2014 | 13.35 | - | - | - | - |
| 01/20/2014 | 13.35 | - | - | - | - |
| 01/17/2014 | 13.35 | - | - | - | - |
| 01/16/2014 | 13.32 | - | - | - | - |
| 01/15/2014 | 13.29 | - | - | - | - |
| 01/14/2014 | 13.30 | - | - | - | - |
| 01/13/2014 | 13.28 | - | - | - | - |
| 01/10/2014 | 13.29 | - | - | - | - |
| 01/09/2014 | 13.21 | - | - | - | - |
| 01/08/2014 | 13.17 | - | - | - | - |
| 01/07/2014 | 13.18 | - | - | - | - |
| 01/06/2014 | 13.11 | - | - | - | - |
| 01/03/2014 | 13.08 | - | - | - | - |
| 01/02/2014 | 13.10 | - | - | - | - |
| 12/31/2013 | 13.07 | - | - | - | - |
| 12/30/2013 | 13.09 | - | - | - | - |
| 12/27/2013 | 13.08 | - | - | - | - |
| 12/24/2013 | 13.08 | - | - | - | - |
| 12/23/2013 | 13.09 | - | - | - | - |
| 12/20/2013 | 13.10 | 0.15 | - | - | 0.15 |
| 12/19/2013 | 13.24 | - | - | - | - |
| 12/18/2013 | 13.26 | - | - | - | - |
| 12/17/2013 | 13.25 | - | - | - | - |
| 12/16/2013 | 13.22 | - | - | - | - |
| 12/13/2013 | 13.22 | - | - | - | - |
| 12/12/2013 | 13.22 | - | - | - | - |
| 12/11/2013 | 13.22 | - | - | - | - |
| 12/10/2013 | 13.25 | - | - | - | - |
| 12/09/2013 | 13.22 | - | - | - | - |
| 12/06/2013 | 13.21 | - | - | - | - |
| 12/05/2013 | 13.20 | - | - | - | - |
| 12/04/2013 | 13.22 | - | - | - | - |
| 12/03/2013 | 13.24 | - | - | - | - |
| 12/02/2013 | 13.22 | - | - | - | - |
| 11/29/2013 | 13.24 | - | - | - | - |
| 11/28/2013 | 13.24 | - | - | - | - |
| 11/27/2013 | 13.24 | - | - | - | - |
| 11/26/2013 | 13.25 | - | - | - | - |
| 11/25/2013 | 13.23 | - | - | - | - |
| 11/22/2013 | 13.21 | - | - | - | - |
| 11/21/2013 | 13.18 | - | - | - | - |
| 11/20/2013 | 13.18 | - | - | - | - |
| 11/19/2013 | 13.22 | - | - | - | - |
| 11/18/2013 | 13.23 | - | - | - | - |
| 11/15/2013 | 13.19 | - | - | - | - |
| 11/14/2013 | 13.19 | - | - | - | - |
| 11/13/2013 | 13.15 | - | - | - | - |
| 11/12/2013 | 13.14 | - | - | - | - |
| 11/11/2013 | 13.16 | - | - | - | - |
| 11/08/2013 | 13.17 | - | - | - | - |
| 11/07/2013 | 13.20 | - | - | - | - |
| 11/06/2013 | 13.18 | - | - | - | - |
| 11/05/2013 | 13.19 | - | - | - | - |
| 11/04/2013 | 13.21 | - | - | - | - |
| 11/01/2013 | 13.19 | - | - | - | - |
| 10/31/2013 | 13.23 | - | - | - | - |
| 10/30/2013 | 13.25 | - | - | - | - |
| 10/29/2013 | 13.25 | - | - | - | - |
| 10/28/2013 | 13.24 | - | - | - | - |
| 10/25/2013 | 13.24 | - | - | - | - |
| 10/24/2013 | 13.22 | - | - | - | - |
| 10/23/2013 | 13.20 | - | - | - | - |
| 10/22/2013 | 13.15 | - | - | - | - |
| 10/21/2013 | 13.11 | - | - | - | - |
| 10/18/2013 | 13.12 | - | - | - | - |
| 10/17/2013 | 13.10 | - | - | - | - |
| 10/16/2013 | 13.07 | - | - | - | - |
| 10/15/2013 | 13.06 | - | - | - | - |
| 10/11/2013 | 13.06 | - | - | - | - |
| 10/10/2013 | 13.06 | - | - | - | - |
| 10/09/2013 | 13.06 | - | - | - | - |
| 10/08/2013 | 13.11 | - | - | - | - |
| 10/07/2013 | 13.10 | - | - | - | - |
| 10/04/2013 | 13.08 | - | - | - | - |
| 10/03/2013 | 13.10 | - | - | - | - |
| 10/02/2013 | 13.10 | - | - | - | - |
| 10/01/2013 | 13.09 | - | - | - | - |
| 09/30/2013 | 13.08 | - | - | - | - |
| 09/27/2013 | 13.08 | - | - | - | - |
| 09/26/2013 | 13.07 | - | - | - | - |
| 09/25/2013 | 13.08 | - | - | - | - |
| 09/24/2013 | 13.07 | - | - | - | - |
| 09/23/2013 | 13.05 | - | - | - | - |
| 09/20/2013 | 13.03 | 0.13 | - | - | 0.13 |
| 09/19/2013 | 13.15 | - | - | - | - |
| 09/18/2013 | 13.12 | - | - | - | - |
| 09/17/2013 | 13.07 | - | - | - | - |
| 09/16/2013 | 13.06 | - | - | - | - |
| 09/13/2013 | 13.06 | - | - | - | - |
| 09/12/2013 | 13.04 | - | - | - | - |
| 09/11/2013 | 13.04 | - | - | - | - |
| 09/10/2013 | 13.02 | - | - | - | - |
| 09/09/2013 | 13.06 | - | - | - | - |
| 09/06/2013 | 13.04 | - | - | - | - |
| 09/05/2013 | 13.03 | - | - | - | - |
| 09/04/2013 | 13.09 | - | - | - | - |
| 09/03/2013 | 13.11 | - | - | - | - |
| 08/30/2013 | 13.14 | - | - | - | - |
| 08/29/2013 | 13.14 | - | - | - | - |
| 08/28/2013 | 13.12 | - | - | - | - |
| 08/27/2013 | 13.15 | - | - | - | - |
| 08/26/2013 | 13.13 | - | - | - | - |
| 08/23/2013 | 13.10 | - | - | - | - |
| 08/22/2013 | 13.07 | - | - | - | - |
| 08/21/2013 | 13.06 | - | - | - | - |
| 08/20/2013 | 13.10 | - | - | - | - |
| 08/19/2013 | 13.06 | - | - | - | - |
| 08/16/2013 | 13.08 | - | - | - | - |
| 08/15/2013 | 13.10 | - | - | - | - |
| 08/14/2013 | 13.13 | - | - | - | - |
| 08/13/2013 | 13.14 | - | - | - | - |
| 08/12/2013 | 13.19 | - | - | - | - |
| 08/09/2013 | 13.21 | - | - | - | - |
| 08/08/2013 | 13.20 | - | - | - | - |
| 08/07/2013 | 13.21 | - | - | - | - |
| 08/06/2013 | 13.19 | - | - | - | - |
| 08/02/2013 | 13.20 | - | - | - | - |
| 08/01/2013 | 13.15 | - | - | - | - |
| 07/31/2013 | 13.19 | - | - | - | - |
| 07/30/2013 | 13.17 | - | - | - | - |
| 07/29/2013 | 13.20 | - | - | - | - |
| 07/26/2013 | 13.21 | - | - | - | - |
| 07/25/2013 | 13.21 | - | - | - | - |
| 07/24/2013 | 13.21 | - | - | - | - |
| 07/23/2013 | 13.26 | - | - | - | - |
| 07/22/2013 | 13.28 | - | - | - | - |
| 07/19/2013 | 13.26 | - | - | - | - |
| 07/18/2013 | 13.23 | - | - | - | - |
| 07/17/2013 | 13.24 | - | - | - | - |
| 07/16/2013 | 13.21 | - | - | - | - |
| 07/15/2013 | 13.19 | - | - | - | - |
| 07/12/2013 | 13.17 | - | - | - | - |
| 07/11/2013 | 13.15 | - | - | - | - |
| 07/10/2013 | 13.09 | - | - | - | - |
| 07/09/2013 | 13.11 | - | - | - | - |
| 07/08/2013 | 13.11 | - | - | - | - |
| 07/05/2013 | 13.06 | - | - | - | - |
| 07/04/2013 | 13.14 | - | - | - | - |
| 07/03/2013 | 13.13 | - | - | - | - |
| 07/02/2013 | 13.13 | - | - | - | - |
| 06/28/2013 | 13.09 | - | - | - | - |
| 06/27/2013 | 13.09 | - | - | - | - |
| 06/26/2013 | 13.03 | - | - | - | - |
| 06/25/2013 | 13.02 | - | - | - | - |
| 06/24/2013 | 13.05 | - | - | - | - |
| 06/21/2013 | 13.09 | 0.11 | - | - | 0.11 |
| 06/20/2013 | 13.28 | - | - | - | - |
| 06/19/2013 | 13.36 | - | - | - | - |
| 06/18/2013 | 13.42 | - | - | - | - |
| 06/17/2013 | 13.43 | - | - | - | - |
| 06/14/2013 | 13.43 | - | - | - | - |
| 06/13/2013 | 13.40 | - | - | - | - |
| 06/12/2013 | 13.36 | - | - | - | - |
| 06/11/2013 | 13.39 | - | - | - | - |
| 06/10/2013 | 13.39 | - | - | - | - |
| 06/07/2013 | 13.42 | - | - | - | - |
| 06/06/2013 | 13.49 | - | - | - | - |
| 06/05/2013 | 13.50 | - | - | - | - |
| 06/04/2013 | 13.50 | - | - | - | - |
| 06/03/2013 | 13.51 | - | - | - | - |
| 05/31/2013 | 13.50 | - | - | - | - |
| 05/30/2013 | 13.51 | - | - | - | - |
| 05/29/2013 | 13.51 | - | - | - | - |
| 05/28/2013 | 13.52 | - | - | - | - |
| 05/27/2013 | 13.56 | - | - | - | - |
| 05/24/2013 | 13.57 | - | - | - | - |
| 05/23/2013 | 13.58 | - | - | - | - |
| 05/22/2013 | 13.59 | - | - | - | - |
| 05/21/2013 | 13.62 | - | - | - | - |
| 05/17/2013 | 13.60 | - | - | - | - |
| 05/16/2013 | 13.61 | - | - | - | - |
| 05/15/2013 | 13.59 | - | - | - | - |
| 05/14/2013 | 13.58 | - | - | - | - |
| 05/13/2013 | 13.58 | - | - | - | - |
| 05/10/2013 | 13.61 | - | - | - | - |
| 05/09/2013 | 13.64 | - | - | - | - |
| 05/08/2013 | 13.63 | - | - | - | - |
| 05/07/2013 | 13.61 | - | - | - | - |
| 05/06/2013 | 13.62 | - | - | - | - |
| 05/03/2013 | 13.63 | - | - | - | - |
| 05/02/2013 | 13.67 | - | - | - | - |
| 05/01/2013 | 13.66 | - | - | - | - |
| 04/30/2013 | 13.65 | - | - | - | - |
| 04/29/2013 | 13.64 | - | - | - | - |
| 04/26/2013 | 13.64 | - | - | - | - |
| 04/25/2013 | 13.63 | - | - | - | - |
| 04/24/2013 | 13.65 | - | - | - | - |
| 04/23/2013 | 13.64 | - | - | - | - |
| 04/22/2013 | 13.65 | - | - | - | - |
| 04/19/2013 | 13.65 | - | - | - | - |
| 04/18/2013 | 13.65 | - | - | - | - |
| 04/17/2013 | 13.65 | - | - | - | - |
| 04/16/2013 | 13.63 | - | - | - | - |
| 04/15/2013 | 13.64 | - | - | - | - |
| 04/12/2013 | 13.60 | - | - | - | - |
| 04/11/2013 | 13.57 | - | - | - | - |
| 04/10/2013 | 13.56 | - | - | - | - |
| 04/09/2013 | 13.58 | - | - | - | - |
| 04/08/2013 | 13.59 | - | - | - | - |
| 04/05/2013 | 13.57 | - | - | - | - |
| 04/04/2013 | 13.53 | - | - | - | - |
| 04/03/2013 | 13.52 | - | - | - | - |
| 04/02/2013 | 13.49 | - | - | - | - |
| 04/01/2013 | 13.51 | - | - | - | - |
| 03/28/2013 | 13.49 | - | - | - | - |
| 03/27/2013 | 13.49 | - | - | - | - |
| 03/26/2013 | 13.47 | - | - | - | - |
| 03/25/2013 | 13.48 | - | - | - | - |
| 03/22/2013 | 13.48 | 0.10 | - | - | 0.10 |
| 03/21/2013 | 13.57 | - | - | - | - |
| 03/20/2013 | 13.55 | - | - | - | - |
| 03/19/2013 | 13.57 | - | - | - | - |
| 03/18/2013 | 13.55 | - | - | - | - |
| 03/15/2013 | 13.53 | - | - | - | - |
| 03/14/2013 | 13.51 | - | - | - | - |
| 03/13/2013 | 13.52 | - | - | - | - |
| 03/12/2013 | 13.52 | - | - | - | - |
| 03/11/2013 | 13.51 | - | - | - | - |
| 03/08/2013 | 13.50 | - | - | - | - |
| 03/07/2013 | 13.53 | - | - | - | - |
| 03/06/2013 | 13.54 | - | - | - | - |
| 03/05/2013 | 13.55 | - | - | - | - |
| 03/04/2013 | 13.55 | - | - | - | - |
| 03/01/2013 | 13.55 | - | - | - | - |
| 02/28/2013 | 13.53 | - | - | - | - |
| 02/27/2013 | 13.51 | - | - | - | - |
| 02/26/2013 | 13.51 | - | - | - | - |
| 02/25/2013 | 13.50 | - | - | - | - |
| 02/22/2013 | 13.46 | - | - | - | - |
| 02/21/2013 | 13.44 | - | - | - | - |
| 02/20/2013 | 13.42 | - | - | - | - |
| 02/19/2013 | 13.41 | - | - | - | - |
| 02/15/2013 | 13.40 | - | - | - | - |
| 02/14/2013 | 13.40 | - | - | - | - |
| 02/13/2013 | 13.39 | - | - | - | - |
| 02/12/2013 | 13.40 | - | - | - | - |
| 02/11/2013 | 13.42 | - | - | - | - |
| 02/08/2013 | 13.41 | - | - | - | - |
| 02/07/2013 | 13.39 | - | - | - | - |
| 02/06/2013 | 13.39 | - | - | - | - |
| 02/05/2013 | 13.38 | - | - | - | - |
| 02/04/2013 | 13.40 | - | - | - | - |
| 02/01/2013 | 13.37 | - | - | - | - |
| 01/31/2013 | 13.40 | - | - | - | - |
| 01/30/2013 | 13.40 | - | - | - | - |
| 01/29/2013 | 13.41 | - | - | - | - |
| 01/28/2013 | 13.43 | - | - | - | - |
| 01/25/2013 | 13.43 | - | - | - | - |
| 01/24/2013 | 13.45 | - | - | - | - |
| 01/23/2013 | 13.45 | - | - | - | - |
| 01/22/2013 | 13.43 | - | - | - | - |
| 01/21/2013 | 13.41 | - | - | - | - |
| 01/18/2013 | 13.42 | - | - | - | - |
| 01/17/2013 | 13.40 | - | - | - | - |
| 01/16/2013 | 13.42 | - | - | - | - |
| 01/15/2013 | 13.41 | - | - | - | - |
| 01/14/2013 | 13.39 | - | - | - | - |
| 01/11/2013 | 13.39 | - | - | - | - |
| 01/10/2013 | 13.38 | - | - | - | - |
| 01/09/2013 | 13.40 | - | - | - | - |
| 01/08/2013 | 13.40 | - | - | - | - |
| 01/07/2013 | 13.37 | - | - | - | - |
| 01/04/2013 | 13.37 | - | - | - | - |
| 01/03/2013 | 13.37 | - | - | - | - |
| 01/02/2013 | 13.39 | - | - | - | - |
| 12/31/2012 | 13.42 | - | - | - | - |
| 12/28/2012 | 13.44 | - | - | - | - |
| 12/27/2012 | 13.42 | - | - | - | - |
| 12/25/2012 | 13.41 | - | - | - | - |
| 12/24/2012 | 13.41 | - | - | - | - |
| 12/21/2012 | 13.41 | 0.13 | 0.43 | - | 0.57 |
| 12/20/2012 | 13.95 | - | - | - | - |
| 12/19/2012 | 13.95 | - | - | - | - |
| 12/18/2012 | 13.93 | - | - | - | - |
| 12/17/2012 | 13.93 | - | - | - | - |
| 12/14/2012 | 13.96 | - | - | - | - |
| 12/13/2012 | 13.93 | - | - | - | - |
| 12/12/2012 | 13.95 | - | - | - | - |
| 12/11/2012 | 13.98 | - | - | - | - |
| 12/10/2012 | 13.99 | - | - | - | - |
| 12/07/2012 | 13.99 | - | - | - | - |
| 12/06/2012 | 14.00 | - | - | - | - |
| 12/05/2012 | 13.99 | - | - | - | - |
| 12/04/2012 | 13.99 | - | - | - | - |
| 12/03/2012 | 13.99 | - | - | - | - |
| 11/30/2012 | 13.99 | - | - | - | - |
| 11/29/2012 | 13.98 | - | - | - | - |
| 11/28/2012 | 13.97 | - | - | - | - |
| 11/27/2012 | 13.95 | - | - | - | - |
| 11/26/2012 | 13.93 | - | - | - | - |
| 11/23/2012 | 13.90 | - | - | - | - |
| 11/22/2012 | 13.91 | - | - | - | - |
| 11/21/2012 | 13.91 | - | - | - | - |
| 11/20/2012 | 13.92 | - | - | - | - |
| 11/19/2012 | 13.93 | - | - | - | - |
| 11/16/2012 | 13.95 | - | - | - | - |
| 11/15/2012 | 13.95 | - | - | - | - |
| 11/14/2012 | 13.97 | - | - | - | - |
| 11/13/2012 | 13.99 | - | - | - | - |
| 11/12/2012 | 13.97 | - | - | - | - |
| 11/09/2012 | 13.97 | - | - | - | - |
| 11/08/2012 | 13.97 | - | - | - | - |
| 11/07/2012 | 13.95 | - | - | - | - |
| 11/06/2012 | 13.90 | - | - | - | - |
| 11/05/2012 | 13.94 | - | - | - | - |
| 11/02/2012 | 13.92 | - | - | - | - |
| 11/01/2012 | 13.92 | - | - | - | - |
| 10/31/2012 | 13.91 | - | - | - | - |
| 10/30/2012 | 13.90 | - | - | - | - |
| 10/29/2012 | 13.92 | - | - | - | - |
| 10/26/2012 | 13.88 | - | - | - | - |
| 10/25/2012 | 13.84 | - | - | - | - |
| 10/24/2012 | 13.88 | - | - | - | - |
| 10/23/2012 | 13.88 | - | - | - | - |
| 10/22/2012 | 13.87 | - | - | - | - |
| 10/19/2012 | 13.88 | - | - | - | - |
| 10/18/2012 | 13.84 | - | - | - | - |
| 10/17/2012 | 13.84 | - | - | - | - |
| 10/16/2012 | 13.88 | - | - | - | - |
| 10/15/2012 | 13.88 | - | - | - | - |
| 10/12/2012 | 13.88 | - | - | - | - |
| 10/11/2012 | 13.87 | - | - | - | - |
| 10/10/2012 | 13.88 | - | - | - | - |
| 10/09/2012 | 13.88 | - | - | - | - |
| 10/05/2012 | 13.87 | - | - | - | - |
| 10/04/2012 | 13.90 | - | - | - | - |
| 10/03/2012 | 13.93 | - | - | - | - |
| 10/02/2012 | 13.93 | - | - | - | - |
| 10/01/2012 | 13.93 | - | - | - | - |
| 09/28/2012 | 13.92 | - | - | - | - |
| 09/27/2012 | 13.89 | - | - | - | - |
| 09/26/2012 | 13.90 | - | - | - | - |
| 09/25/2012 | 13.87 | - | - | - | - |
| 09/24/2012 | 13.86 | - | - | - | - |
| 09/21/2012 | 13.85 | 0.15 | - | - | 0.15 |
| 09/20/2012 | 13.99 | - | - | - | - |
| 09/19/2012 | 13.96 | - | - | - | - |
| 09/18/2012 | 13.93 | - | - | - | - |
| 09/17/2012 | 13.91 | - | - | - | - |
| 09/14/2012 | 13.87 | - | - | - | - |
| 09/13/2012 | 13.90 | - | - | - | - |
| 09/12/2012 | 13.88 | - | - | - | - |
| 09/11/2012 | 13.91 | - | - | - | - |
| 09/10/2012 | 13.92 | - | - | - | - |
| 09/07/2012 | 13.91 | - | - | - | - |
| 09/06/2012 | 13.91 | - | - | - | - |
| 09/05/2012 | 13.96 | - | - | - | - |
| 09/04/2012 | 13.96 | - | - | - | - |
| 08/31/2012 | 13.94 | - | - | - | - |
| 08/30/2012 | 13.93 | - | - | - | - |
| 08/29/2012 | 13.90 | - | - | - | - |
| 08/28/2012 | 13.90 | - | - | - | - |
| 08/27/2012 | 13.90 | - | - | - | - |
| 08/24/2012 | 13.87 | - | - | - | - |
| 08/23/2012 | 13.88 | - | - | - | - |
| 08/22/2012 | 13.86 | - | - | - | - |
| 08/21/2012 | 13.79 | - | - | - | - |
| 08/20/2012 | 13.79 | - | - | - | - |
| 08/17/2012 | 13.78 | - | - | - | - |
| 08/16/2012 | 13.76 | - | - | - | - |
| 08/15/2012 | 13.79 | - | - | - | - |
| 08/14/2012 | 13.85 | - | - | - | - |
| 08/13/2012 | 13.89 | - | - | - | - |
| 08/10/2012 | 13.90 | - | - | - | - |
| 08/09/2012 | 13.87 | - | - | - | - |
| 08/08/2012 | 13.86 | - | - | - | - |
| 08/07/2012 | 13.84 | - | - | - | - |
| 08/03/2012 | 13.88 | - | - | - | - |
| 08/02/2012 | 13.93 | - | - | - | - |
| 08/01/2012 | 13.89 | - | - | - | - |
| 07/31/2012 | 13.91 | - | - | - | - |
| 07/30/2012 | 13.89 | - | - | - | - |
| 07/27/2012 | 13.85 | - | - | - | - |
| 07/26/2012 | 13.91 | - | - | - | - |
| 07/25/2012 | 13.94 | - | - | - | - |
| 07/24/2012 | 13.95 | - | - | - | - |
| 07/23/2012 | 13.95 | - | - | - | - |
| 07/20/2012 | 13.93 | - | - | - | - |
| 07/19/2012 | 13.90 | - | - | - | - |
| 07/18/2012 | 13.92 | - | - | - | - |
| 07/17/2012 | 13.90 | - | - | - | - |
| 07/16/2012 | 13.93 | - | - | - | - |
| 07/13/2012 | 13.90 | - | - | - | - |
| 07/12/2012 | 13.90 | - | - | - | - |
| 07/11/2012 | 13.87 | - | - | - | - |
| 07/10/2012 | 13.88 | - | - | - | - |
| 07/09/2012 | 13.88 | - | - | - | - |
| 07/06/2012 | 13.84 | - | - | - | - |
| 07/05/2012 | 13.83 | - | - | - | - |
| 07/04/2012 | 13.82 | - | - | - | - |
| 07/03/2012 | 13.80 | - | - | - | - |
| 06/29/2012 | 13.78 | - | - | - | - |
| 06/28/2012 | 13.80 | - | - | - | - |
| 06/27/2012 | 13.77 | - | - | - | - |
| 06/26/2012 | 13.76 | - | - | - | - |
| 06/25/2012 | 13.78 | - | - | - | - |
| 06/22/2012 | 13.73 | 0.14 | - | - | 0.14 |
| 06/21/2012 | 13.90 | - | - | - | - |
| 06/20/2012 | 13.87 | - | - | - | - |
| 06/19/2012 | 13.87 | - | - | - | - |
| 06/18/2012 | 13.89 | - | - | - | - |
| 06/15/2012 | 13.89 | - | - | - | - |
| 06/14/2012 | 13.85 | - | - | - | - |
| 06/13/2012 | 13.87 | - | - | - | - |
| 06/12/2012 | 13.85 | - | - | - | - |
| 06/11/2012 | 13.89 | - | - | - | - |
| 06/08/2012 | 13.85 | - | - | - | - |
| 06/07/2012 | 13.83 | - | - | - | - |
| 06/06/2012 | 13.84 | - | - | - | - |
| 06/05/2012 | 13.88 | - | - | - | - |
| 06/04/2012 | 13.92 | - | - | - | - |
| 06/01/2012 | 13.97 | - | - | - | - |
| 05/31/2012 | 13.89 | - | - | - | - |
| 05/30/2012 | 13.87 | - | - | - | - |
| 05/29/2012 | 13.81 | - | - | - | - |
| 05/28/2012 | 13.83 | - | - | - | - |
| 05/25/2012 | 13.85 | - | - | - | - |
| 05/24/2012 | 13.81 | - | - | - | - |
| 05/23/2012 | 13.80 | - | - | - | - |
| 05/22/2012 | 13.77 | - | - | - | - |
| 05/18/2012 | 13.77 | - | - | - | - |
| 05/17/2012 | 13.79 | - | - | - | - |
| 05/16/2012 | 13.77 | - | - | - | - |
| 05/15/2012 | 13.77 | - | - | - | - |
| 05/14/2012 | 13.78 | - | - | - | - |
| 05/11/2012 | 13.78 | - | - | - | - |
| 05/10/2012 | 13.76 | - | - | - | - |
| 05/09/2012 | 13.75 | - | - | - | - |
| 05/08/2012 | 13.76 | - | - | - | - |
| 05/07/2012 | 13.73 | - | - | - | - |
| 05/04/2012 | 13.74 | - | - | - | - |
| 05/03/2012 | 13.69 | - | - | - | - |
| 05/02/2012 | 13.69 | - | - | - | - |
| 05/01/2012 | 13.66 | - | - | - | - |
| 04/30/2012 | 13.65 | - | - | - | - |
| 04/27/2012 | 13.61 | - | - | - | - |
| 04/26/2012 | 13.62 | - | - | - | - |
| 04/25/2012 | 13.59 | - | - | - | - |
| 04/24/2012 | 13.62 | - | - | - | - |
| 04/23/2012 | 13.64 | - | - | - | - |
| 04/20/2012 | 13.62 | - | - | - | - |
| 04/19/2012 | 13.65 | - | - | - | - |
| 04/18/2012 | 13.63 | - | - | - | - |
| 04/17/2012 | 13.62 | - | - | - | - |
| 04/16/2012 | 13.67 | - | - | - | - |
| 04/13/2012 | 13.68 | - | - | - | - |
| 04/12/2012 | 13.64 | - | - | - | - |
| 04/11/2012 | 13.66 | - | - | - | - |
| 04/10/2012 | 13.69 | - | - | - | - |
| 04/09/2012 | 13.64 | - | - | - | - |
| 04/05/2012 | 13.60 | - | - | - | - |
| 04/04/2012 | 13.60 | - | - | - | - |
| 04/03/2012 | 13.57 | - | - | - | - |
| 04/02/2012 | 13.63 | - | - | - | - |
| 03/30/2012 | 13.62 | 0.11 | - | - | 0.11 |
| 03/29/2012 | 13.75 | - | - | - | - |
| 03/28/2012 | 13.72 | - | - | - | - |
| 03/27/2012 | 13.71 | - | - | - | - |
| 03/26/2012 | 13.67 | - | - | - | - |
| 03/23/2012 | 13.66 | - | - | - | - |
| 03/22/2012 | 13.65 | - | - | - | - |
| 03/21/2012 | 13.62 | - | - | - | - |
| 03/20/2012 | 13.59 | - | - | - | - |
| 03/19/2012 | 13.59 | - | - | - | - |
| 03/16/2012 | 13.62 | - | - | - | - |
| 03/15/2012 | 13.64 | - | - | - | - |
| 03/14/2012 | 13.66 | - | - | - | - |
| 03/13/2012 | 13.72 | - | - | - | - |
| 03/12/2012 | 13.76 | - | - | - | - |
| 03/09/2012 | 13.74 | - | - | - | - |
| 03/08/2012 | 13.73 | - | - | - | - |
| 03/07/2012 | 13.75 | - | - | - | - |
| 03/06/2012 | 13.77 | - | - | - | - |
| 03/05/2012 | 13.75 | - | - | - | - |
| 03/02/2012 | 13.76 | - | - | - | - |
| 03/01/2012 | 13.72 | - | - | - | - |
| 02/29/2012 | 13.74 | - | - | - | - |
| 02/28/2012 | 13.74 | - | - | - | - |
| 02/27/2012 | 13.72 | - | - | - | - |
| 02/24/2012 | 13.70 | - | - | - | - |
| 02/23/2012 | 13.69 | - | - | - | - |
| 02/22/2012 | 13.68 | - | - | - | - |
| 02/21/2012 | 13.65 | - | - | - | - |
| 02/17/2012 | 13.67 | - | - | - | - |
| 02/16/2012 | 13.68 | - | - | - | - |
| 02/15/2012 | 13.70 | - | - | - | - |
| 02/14/2012 | 13.70 | - | - | - | - |
| 02/13/2012 | 13.66 | - | - | - | - |
| 02/10/2012 | 13.68 | - | - | - | - |
| 02/09/2012 | 13.65 | - | - | - | - |
| 02/08/2012 | 13.67 | - | - | - | - |
| 02/07/2012 | 13.68 | - | - | - | - |
| 02/06/2012 | 13.71 | - | - | - | - |
| 02/03/2012 | 13.67 | - | - | - | - |
| 02/02/2012 | 13.72 | - | - | - | - |
| 02/01/2012 | 13.75 | - | - | - | - |
| 01/31/2012 | 13.75 | - | - | - | - |
| 01/30/2012 | 13.72 | - | - | - | - |
| 01/27/2012 | 13.67 | - | - | - | - |
| 01/26/2012 | 13.65 | - | - | - | - |
| 01/25/2012 | 13.63 | - | - | - | - |
| 01/24/2012 | 13.59 | - | - | - | - |
| 01/23/2012 | 13.58 | - | - | - | - |
| 01/20/2012 | 13.60 | - | - | - | - |
| 01/19/2012 | 13.64 | - | - | - | - |
| 01/18/2012 | 13.67 | - | - | - | - |
| 01/17/2012 | 13.69 | - | - | - | - |
| 01/16/2012 | 13.67 | - | - | - | - |
| 01/13/2012 | 13.67 | - | - | - | - |
| 01/12/2012 | 13.65 | - | - | - | - |
| 01/11/2012 | 13.68 | - | - | - | - |
| 01/10/2012 | 13.64 | - | - | - | - |
| 01/09/2012 | 13.66 | - | - | - | - |
| 01/06/2012 | 13.66 | - | - | - | - |
| 01/05/2012 | 13.62 | - | - | - | - |
| 01/04/2012 | 13.60 | - | - | - | - |
| 01/03/2012 | 13.61 | - | - | - | - |
| 01/02/2012 | 13.64 | - | - | - | - |
| 12/30/2011 | 13.64 | - | - | - | - |
| 12/29/2011 | 13.64 | - | - | - | - |
| 12/28/2011 | 13.63 | - | - | - | - |
| 12/23/2011 | 13.59 | - | - | - | - |
| 12/22/2011 | 13.63 | - | - | - | - |
| 12/21/2011 | 13.62 | - | - | - | - |
| 12/20/2011 | 13.63 | - | - | - | - |
| 12/19/2011 | 13.67 | - | - | - | - |
| 12/16/2011 | 13.64 | 0.15 | - | - | 0.15 |
| 12/15/2011 | 13.74 | - | - | - | - |
| 12/14/2011 | 13.73 | - | - | - | - |
| 12/13/2011 | 13.71 | - | - | - | - |
| 12/12/2011 | 13.68 | - | - | - | - |
| 12/09/2011 | 13.65 | - | - | - | - |
| 12/08/2011 | 13.70 | - | - | - | - |
| 12/07/2011 | 13.66 | - | - | - | - |
| 12/06/2011 | 13.62 | - | - | - | - |
| 12/05/2011 | 13.64 | - | - | - | - |
| 12/02/2011 | 13.61 | - | - | - | - |
| 12/01/2011 | 13.60 | - | - | - | - |
| 11/30/2011 | 13.56 | - | - | - | - |
| 11/29/2011 | 13.56 | - | - | - | - |
| 11/28/2011 | 13.58 | - | - | - | - |
| 11/25/2011 | 13.58 | - | - | - | - |
| 11/24/2011 | 13.62 | - | - | - | - |
| 11/23/2011 | 13.62 | - | - | - | - |
| 11/22/2011 | 13.61 | - | - | - | - |
| 11/21/2011 | 13.60 | - | - | - | - |
| 11/18/2011 | 13.59 | - | - | - | - |
| 11/17/2011 | 13.62 | - | - | - | - |
| 11/16/2011 | 13.62 | - | - | - | - |
| 11/15/2011 | 13.60 | - | - | - | - |
| 11/14/2011 | 13.62 | - | - | - | - |
| 11/11/2011 | 13.60 | - | - | - | - |
| 11/10/2011 | 13.59 | - | - | - | - |
| 11/09/2011 | 13.62 | - | - | - | - |
| 11/08/2011 | 13.57 | - | - | - | - |
| 11/07/2011 | 13.58 | - | - | - | - |
| 11/04/2011 | 13.57 | - | - | - | - |
| 11/03/2011 | 13.53 | - | - | - | - |
| 11/02/2011 | 13.55 | - | - | - | - |
| 11/01/2011 | 13.58 | - | - | - | - |
| 10/31/2011 | 13.48 | - | - | - | - |
| 10/28/2011 | 13.38 | - | - | - | - |
| 10/27/2011 | 13.33 | - | - | - | - |
| 10/26/2011 | 13.39 | - | - | - | - |
| 10/25/2011 | 13.45 | - | - | - | - |
| 10/24/2011 | 13.39 | - | - | - | - |
| 10/21/2011 | 13.39 | - | - | - | - |
| 10/20/2011 | 13.41 | - | - | - | - |
| 10/19/2011 | 13.41 | - | - | - | - |
| 10/18/2011 | 13.42 | - | - | - | - |
| 10/17/2011 | 13.43 | - | - | - | - |
| 10/14/2011 | 13.36 | - | - | - | - |
| 10/13/2011 | 13.43 | - | - | - | - |
| 10/12/2011 | 13.38 | - | - | - | - |
| 10/11/2011 | 13.42 | - | - | - | - |
| 10/07/2011 | 13.43 | - | - | - | - |
| 10/06/2011 | 13.44 | - | - | - | - |
| 10/05/2011 | 13.49 | - | - | - | - |
| 10/04/2011 | 13.51 | - | - | - | - |
| 10/03/2011 | 13.52 | - | - | - | - |
| 09/30/2011 | 13.49 | 0.16 | - | - | 0.16 |
| 09/29/2011 | 13.60 | - | - | - | - |
| 09/28/2011 | 13.61 | - | - | - | - |
| 09/27/2011 | 13.62 | - | - | - | - |
| 09/26/2011 | 13.66 | - | - | - | - |
| 09/23/2011 | 13.73 | - | - | - | - |
| 09/22/2011 | 13.76 | - | - | - | - |
| 09/21/2011 | 13.71 | - | - | - | - |
| 09/20/2011 | 13.67 | - | - | - | - |
| 09/19/2011 | 13.67 | - | - | - | - |
| 09/16/2011 | 13.62 | - | - | - | - |
| 09/15/2011 | 13.61 | - | - | - | - |
| 09/14/2011 | 13.67 | - | - | - | - |
| 09/13/2011 | 13.69 | - | - | - | - |
| 09/12/2011 | 13.72 | - | - | - | - |
| 09/09/2011 | 13.75 | - | - | - | - |
| 09/08/2011 | 13.68 | - | - | - | - |
| 09/07/2011 | 13.65 | - | - | - | - |
| 09/06/2011 | 13.68 | - | - | - | - |
| 09/02/2011 | 13.65 | - | - | - | - |
| 09/01/2011 | 13.59 | - | - | - | - |
| 08/31/2011 | 13.53 | - | - | - | - |
| 08/30/2011 | 13.58 | - | - | - | - |
| 08/29/2011 | 13.55 | - | - | - | - |
| 08/26/2011 | 13.59 | - | - | - | - |
| 08/25/2011 | 13.59 | - | - | - | - |
| 08/24/2011 | 13.57 | - | - | - | - |
| 08/23/2011 | 13.65 | - | - | - | - |
| 08/22/2011 | 13.70 | - | - | - | - |
| 08/19/2011 | 13.69 | - | - | - | - |
| 08/18/2011 | 13.70 | - | - | - | - |
| 08/17/2011 | 13.66 | - | - | - | - |
| 08/16/2011 | 13.62 | - | - | - | - |
| 08/15/2011 | 13.60 | - | - | - | - |
| 08/12/2011 | 13.62 | - | - | - | - |
| 08/11/2011 | 13.60 | - | - | - | - |
| 08/10/2011 | 13.67 | - | - | - | - |
| 08/09/2011 | 13.62 | - | - | - | - |
| 08/08/2011 | 13.60 | - | - | - | - |
| 08/05/2011 | 13.56 | - | - | - | - |
| 08/04/2011 | 13.66 | - | - | - | - |
| 08/03/2011 | 13.60 | - | - | - | - |
| 08/02/2011 | 13.62 | - | - | - | - |
| 07/29/2011 | 13.52 | - | - | - | - |
| 07/28/2011 | 13.47 | - | - | - | - |
| 07/27/2011 | 13.47 | - | - | - | - |
| 07/26/2011 | 13.46 | - | - | - | - |
| 07/25/2011 | 13.44 | - | - | - | - |
| 07/22/2011 | 13.43 | - | - | - | - |
| 07/21/2011 | 13.39 | - | - | - | - |
| 07/20/2011 | 13.42 | - | - | - | - |
| 07/19/2011 | 13.44 | - | - | - | - |
| 07/18/2011 | 13.45 | - | - | - | - |
| 07/15/2011 | 13.44 | - | - | - | - |
| 07/14/2011 | 13.39 | - | - | - | - |
| 07/13/2011 | 13.41 | - | - | - | - |
| 07/12/2011 | 13.42 | - | - | - | - |
| 07/11/2011 | 13.42 | - | - | - | - |
| 07/08/2011 | 13.39 | - | - | - | - |
| 07/07/2011 | 13.32 | - | - | - | - |
| 07/06/2011 | 13.33 | - | - | - | - |
| 07/05/2011 | 13.31 | - | - | - | - |
| 07/04/2011 | 13.29 | - | - | - | - |
| 06/30/2011 | 13.27 | - | - | - | - |
| 06/29/2011 | 13.27 | - | - | - | - |
| 06/28/2011 | 13.32 | - | - | - | - |
| 06/27/2011 | 13.36 | - | - | - | - |
| 06/24/2011 | 13.39 | 0.14 | - | - | 0.14 |
| 06/23/2011 | 13.50 | - | - | - | - |
| 06/22/2011 | 13.47 | - | - | - | - |
| 06/21/2011 | 13.46 | - | - | - | - |
| 06/20/2011 | 13.46 | - | - | - | - |
| 06/17/2011 | 13.48 | - | - | - | - |
| 06/16/2011 | 13.49 | - | - | - | - |
| 06/15/2011 | 13.48 | - | - | - | - |
| 06/14/2011 | 13.42 | - | - | - | - |
| 06/13/2011 | 13.45 | - | - | - | - |
| 06/10/2011 | 13.47 | - | - | - | - |
| 06/09/2011 | 13.46 | - | - | - | - |
| 06/08/2011 | 13.47 | - | - | - | - |
| 06/07/2011 | 13.47 | - | - | - | - |
| 06/06/2011 | 13.47 | - | - | - | - |
| 06/03/2011 | 13.48 | - | - | - | - |
| 06/02/2011 | 13.47 | - | - | - | - |
| 06/01/2011 | 13.51 | - | - | - | - |
| 05/31/2011 | 13.48 | - | - | - | - |
| 05/30/2011 | 13.47 | - | - | - | - |
| 05/27/2011 | 13.46 | - | - | - | - |
| 05/26/2011 | 13.47 | - | - | - | - |
| 05/25/2011 | 13.44 | - | - | - | - |
| 05/24/2011 | 13.43 | - | - | - | - |
| 05/20/2011 | 13.41 | - | - | - | - |
| 05/19/2011 | 13.37 | - | - | - | - |
| 05/18/2011 | 13.35 | - | - | - | - |
| 05/17/2011 | 13.38 | - | - | - | - |
| 05/16/2011 | 13.37 | - | - | - | - |
| 05/13/2011 | 13.35 | - | - | - | - |
| 05/12/2011 | 13.34 | - | - | - | - |
| 05/11/2011 | 13.35 | - | - | - | - |
| 05/10/2011 | 13.34 | - | - | - | - |
| 05/09/2011 | 13.37 | - | - | - | - |
| 05/06/2011 | 13.36 | - | - | - | - |
| 05/05/2011 | 13.37 | - | - | - | - |
| 05/04/2011 | 13.35 | - | - | - | - |
| 05/03/2011 | 13.33 | - | - | - | - |
| 05/02/2011 | 13.31 | - | - | - | - |
| 04/29/2011 | 13.30 | - | - | - | - |
| 04/28/2011 | 13.28 | - | - | - | - |
| 04/27/2011 | 13.26 | - | - | - | - |
| 04/26/2011 | 13.30 | - | - | - | - |
| 04/25/2011 | 13.27 | - | - | - | - |
| 04/21/2011 | 13.25 | - | - | - | - |
| 04/20/2011 | 13.22 | - | - | - | - |
| 04/19/2011 | 13.24 | - | - | - | - |
| 04/18/2011 | 13.28 | - | - | - | - |
| 04/15/2011 | 13.24 | - | - | - | - |
| 04/14/2011 | 13.21 | - | - | - | - |
| 04/13/2011 | 13.19 | - | - | - | - |
| 04/12/2011 | 13.17 | - | - | - | - |
| 04/11/2011 | 13.14 | - | - | - | - |
| 04/08/2011 | 13.15 | - | - | - | - |
| 04/07/2011 | 13.15 | - | - | - | - |
| 04/06/2011 | 13.17 | - | - | - | - |
| 04/05/2011 | 13.19 | - | - | - | - |
| 04/04/2011 | 13.20 | - | - | - | - |
| 04/01/2011 | 13.18 | - | - | - | - |
| 03/31/2011 | 13.18 | - | - | - | - |
| 03/30/2011 | 13.21 | - | - | - | - |
| 03/29/2011 | 13.19 | - | - | - | - |
| 03/28/2011 | 13.20 | - | - | - | - |
| 03/25/2011 | 13.21 | 0.15 | - | - | 0.15 |
| 03/24/2011 | 13.37 | - | - | - | - |
| 03/23/2011 | 13.37 | - | - | - | - |
| 03/22/2011 | 13.38 | - | - | - | - |
| 03/21/2011 | 13.36 | - | - | - | - |
| 03/18/2011 | 13.36 | - | - | - | - |
| 03/17/2011 | 13.35 | - | - | - | - |
| 03/16/2011 | 13.37 | - | - | - | - |
| 03/15/2011 | 13.32 | - | - | - | - |
| 03/14/2011 | 13.32 | - | - | - | - |
| 03/11/2011 | 13.31 | - | - | - | - |
| 03/10/2011 | 13.31 | - | - | - | - |
| 03/09/2011 | 13.29 | - | - | - | - |
| 03/08/2011 | 13.25 | - | - | - | - |
| 03/07/2011 | 13.29 | - | - | - | - |
| 03/04/2011 | 13.30 | - | - | - | - |
| 03/03/2011 | 13.27 | - | - | - | - |
| 03/02/2011 | 13.31 | - | - | - | - |
| 03/01/2011 | 13.33 | - | - | - | - |
| 02/28/2011 | 13.32 | - | - | - | - |
| 02/25/2011 | 13.31 | - | - | - | - |
| 02/24/2011 | 13.28 | - | - | - | - |
| 02/23/2011 | 13.28 | - | - | - | - |
| 02/22/2011 | 13.26 | - | - | - | - |
| 02/18/2011 | 13.21 | - | - | - | - |
| 02/17/2011 | 13.20 | - | - | - | - |
| 02/16/2011 | 13.18 | - | - | - | - |
| 02/15/2011 | 13.19 | - | - | - | - |
| 02/14/2011 | 13.19 | - | - | - | - |
| 02/11/2011 | 13.19 | - | - | - | - |
| 02/10/2011 | 13.18 | - | - | - | - |
| 02/09/2011 | 13.20 | - | - | - | - |
| 02/08/2011 | 13.18 | - | - | - | - |
| 02/07/2011 | 13.20 | - | - | - | - |
| 02/04/2011 | 13.16 | - | - | - | - |
| 02/03/2011 | 13.19 | - | - | - | - |
| 02/02/2011 | 13.19 | - | - | - | - |
| 02/01/2011 | 13.20 | - | - | - | - |
| 01/31/2011 | 13.22 | - | - | - | - |
| 01/28/2011 | 13.22 | - | - | - | - |
| 01/27/2011 | 13.21 | - | - | - | - |
| 01/26/2011 | 13.18 | - | - | - | - |
| 01/25/2011 | 13.19 | - | - | - | - |
| 01/24/2011 | 13.16 | - | - | - | - |
| 01/21/2011 | 13.15 | - | - | - | - |
| 01/20/2011 | 13.16 | - | - | - | - |
| 01/19/2011 | 13.19 | - | - | - | - |
| 01/18/2011 | 13.17 | - | - | - | - |
| 01/17/2011 | 13.17 | - | - | - | - |
| 01/14/2011 | 13.16 | - | - | - | - |
| 01/13/2011 | 13.17 | - | - | - | - |
| 01/12/2011 | 13.14 | - | - | - | - |
| 01/11/2011 | 13.14 | - | - | - | - |
| 01/10/2011 | 13.17 | - | - | - | - |
| 01/07/2011 | 13.16 | - | - | - | - |
| 01/06/2011 | 13.13 | - | - | - | - |
| 01/05/2011 | 13.11 | - | - | - | - |
| 01/04/2011 | 13.17 | - | - | - | - |
| 12/31/2010 | 13.18 | - | - | - | - |
| 12/30/2010 | 13.16 | - | - | - | - |
| 12/29/2010 | 13.16 | - | - | - | - |
| 12/24/2010 | 13.14 | - | - | - | - |
| 12/23/2010 | 13.13 | - | - | - | - |
| 12/22/2010 | 13.13 | - | - | - | - |
| 12/21/2010 | 13.14 | - | - | - | - |
| 12/20/2010 | 13.13 | - | - | - | - |
| 12/17/2010 | 13.12 | 0.14 | - | - | 0.14 |
| 12/16/2010 | 13.19 | - | - | - | - |
| 12/15/2010 | 13.16 | - | - | - | - |
| 12/14/2010 | 13.16 | - | - | - | - |
| 12/13/2010 | 13.21 | - | - | - | - |
| 12/10/2010 | 13.16 | - | - | - | - |
| 12/09/2010 | 13.18 | - | - | - | - |
| 12/08/2010 | 13.18 | - | - | - | - |
| 12/07/2010 | 13.18 | - | - | - | - |
| 12/06/2010 | 13.24 | - | - | - | - |
| 12/03/2010 | 13.19 | - | - | - | - |
| 12/02/2010 | 13.18 | - | - | - | - |
| 12/01/2010 | 13.20 | - | - | - | - |
| 11/30/2010 | 13.24 | - | - | - | - |
| 11/29/2010 | 13.22 | - | - | - | - |
| 11/26/2010 | 13.20 | - | - | - | - |
| 11/25/2010 | 13.17 | - | - | - | - |
| 11/24/2010 | 13.15 | - | - | - | - |
| 11/23/2010 | 13.20 | - | - | - | - |
| 11/22/2010 | 13.23 | - | - | - | - |
| 11/19/2010 | 13.19 | - | - | - | - |
| 11/18/2010 | 13.21 | - | - | - | - |
| 11/17/2010 | 13.20 | - | - | - | - |
| 11/16/2010 | 13.20 | - | - | - | - |
| 11/15/2010 | 13.19 | - | - | - | - |
| 11/12/2010 | 13.25 | - | - | - | - |
| 11/11/2010 | 13.28 | - | - | - | - |
| 11/10/2010 | 13.29 | - | - | - | - |
| 11/09/2010 | 13.30 | - | - | - | - |
| 11/08/2010 | 13.35 | - | - | - | - |
| 11/05/2010 | 13.35 | - | - | - | - |
| 11/04/2010 | 13.35 | - | - | - | - |
| 11/03/2010 | 13.31 | - | - | - | - |
| 11/02/2010 | 13.30 | - | - | - | - |
| 11/01/2010 | 13.31 | - | - | - | - |
| 10/29/2010 | 13.33 | - | - | - | - |
| 10/28/2010 | 13.29 | - | - | - | - |
| 10/27/2010 | 13.28 | - | - | - | - |
| 10/26/2010 | 13.31 | - | - | - | - |
| 10/25/2010 | 13.35 | - | - | - | - |
| 10/22/2010 | 13.32 | - | - | - | - |
| 10/21/2010 | 13.32 | - | - | - | - |
| 10/20/2010 | 13.31 | - | - | - | - |
| 10/19/2010 | 13.32 | - | - | - | - |
| 10/18/2010 | 13.29 | - | - | - | - |
| 10/15/2010 | 13.27 | - | - | - | - |
| 10/14/2010 | 13.29 | - | - | - | - |
| 10/13/2010 | 13.29 | - | - | - | - |
| 10/12/2010 | 13.29 | - | - | - | - |
| 10/08/2010 | 13.29 | - | - | - | - |
| 10/07/2010 | 13.26 | - | - | - | - |
| 10/06/2010 | 13.26 | - | - | - | - |
| 10/05/2010 | 13.24 | - | - | - | - |
| 10/04/2010 | 13.24 | - | - | - | - |
| 10/01/2010 | 13.22 | - | - | - | - |
| 09/30/2010 | 13.23 | - | - | - | - |
| 09/29/2010 | 13.24 | - | - | - | - |
| 09/28/2010 | 13.22 | - | - | - | - |
| 09/27/2010 | 13.18 | - | - | - | - |
| 09/24/2010 | 13.13 | 0.34 | - | - | 0.34 |
| 09/23/2010 | 13.48 | - | - | - | - |
| 09/22/2010 | 13.47 | - | - | - | - |
| 09/21/2010 | 13.43 | - | - | - | - |
| 09/20/2010 | 13.41 | - | - | - | - |
| 09/17/2010 | 13.40 | - | - | - | - |
| 09/16/2010 | 13.37 | - | - | - | - |
| 09/15/2010 | 13.37 | - | - | - | - |
| 09/14/2010 | 13.39 | - | - | - | - |
| 09/13/2010 | 13.39 | - | - | - | - |
| 09/10/2010 | 13.37 | - | - | - | - |
| 09/09/2010 | 13.36 | - | - | - | - |
| 09/08/2010 | 13.39 | - | - | - | - |
| 09/07/2010 | 13.44 | - | - | - | - |
| 09/03/2010 | 13.36 | - | - | - | - |
| 09/02/2010 | 13.40 | - | - | - | - |
| 09/01/2010 | 13.40 | - | - | - | - |
| 08/31/2010 | 13.45 | - | - | - | - |
| 08/30/2010 | 13.43 | - | - | - | - |
| 08/27/2010 | 13.37 | - | - | - | - |
| 08/26/2010 | 13.41 | - | - | - | - |
| 08/25/2010 | 13.39 | - | - | - | - |
| 08/24/2010 | 13.40 | - | - | - | - |
| 08/23/2010 | 13.38 | - | - | - | - |
| 08/20/2010 | 13.36 | - | - | - | - |
| 08/19/2010 | 13.34 | - | - | - | - |
| 08/18/2010 | 13.33 | - | - | - | - |
| 08/17/2010 | 13.31 | - | - | - | - |
| 08/16/2010 | 13.33 | - | - | - | - |
| 08/13/2010 | 13.30 | - | - | - | - |
| 08/12/2010 | 13.27 | - | - | - | - |
| 08/11/2010 | 13.30 | - | - | - | - |
| 08/10/2010 | 13.28 | - | - | - | - |
| 08/09/2010 | 13.27 | - | - | - | - |
| 08/06/2010 | 13.25 | - | - | - | - |
| 08/05/2010 | 13.22 | - | - | - | - |
| 08/04/2010 | 13.19 | - | - | - | - |
| 08/03/2010 | 13.23 | - | - | - | - |
| 07/30/2010 | 13.19 | - | - | - | - |
| 07/29/2010 | 13.15 | - | - | - | - |
| 07/28/2010 | 13.12 | - | - | - | - |
| 07/27/2010 | 13.10 | - | - | - | - |
| 07/26/2010 | 13.11 | - | - | - | - |
| 07/23/2010 | 13.09 | - | - | - | - |
| 07/22/2010 | 13.10 | - | - | - | - |
| 07/21/2010 | 13.11 | - | - | - | - |
| 07/20/2010 | 13.07 | - | - | - | - |
| 07/19/2010 | 13.09 | - | - | - | - |
| 07/16/2010 | 13.08 | - | - | - | - |
| 07/15/2010 | 13.04 | - | - | - | - |
| 07/14/2010 | 13.03 | - | - | - | - |
| 07/13/2010 | 13.02 | - | - | - | - |
| 07/12/2010 | 13.03 | - | - | - | - |
| 07/09/2010 | 13.01 | - | - | - | - |
| 07/08/2010 | 13.03 | - | - | - | - |
| 07/07/2010 | 13.05 | - | - | - | - |
| 07/06/2010 | 13.07 | - | - | - | - |
| 07/05/2010 | 13.07 | - | - | - | - |
| 07/02/2010 | 13.05 | - | - | - | - |
| 06/30/2010 | 13.06 | - | - | - | - |
| 06/29/2010 | 13.04 | - | - | - | - |
| 06/28/2010 | 13.03 | - | - | - | - |
| 06/25/2010 | 13.00 | - | - | - | - |
| 06/24/2010 | 12.99 | - | - | - | - |
| 06/23/2010 | 12.99 | - | - | - | - |
| 06/22/2010 | 12.97 | - | - | - | - |
| 06/21/2010 | 12.95 | - | - | - | - |
| 06/18/2010 | 12.92 | 0.01 | - | - | 0.01 |
| 06/17/2010 | 12.93 | - | - | - | - |
| 06/16/2010 | 12.89 | - | - | - | - |
| 06/15/2010 | 12.86 | - | - | - | - |
| 06/14/2010 | 12.85 | - | - | - | - |
| 06/11/2010 | 12.85 | - | - | - | - |
| 06/10/2010 | 12.83 | - | - | - | - |
| 06/09/2010 | 12.87 | - | - | - | - |
| 06/08/2010 | 12.89 | - | - | - | - |
| 06/07/2010 | 12.91 | - | - | - | - |
| 06/04/2010 | 12.92 | - | - | - | - |
| 06/03/2010 | 12.87 | - | - | - | - |
| 06/02/2010 | 12.86 | - | - | - | - |
| 06/01/2010 | 12.90 | - | - | - | - |
| 05/31/2010 | 12.86 | - | - | - | - |
| 05/28/2010 | 12.87 | - | - | - | - |
| 05/27/2010 | 12.82 | - | - | - | - |
| 05/26/2010 | 12.86 | - | - | - | - |
| 05/25/2010 | 12.85 | - | - | - | - |
| 05/21/2010 | 12.82 | - | - | - | - |
| 05/20/2010 | 12.82 | - | - | - | - |
| 05/19/2010 | 12.85 | - | - | - | - |
| 05/18/2010 | 12.89 | - | - | - | - |
| 05/17/2010 | 12.85 | - | - | - | - |
| 05/14/2010 | 12.90 | - | - | - | - |
| 05/13/2010 | 12.87 | - | - | - | - |
| 05/12/2010 | 12.82 | - | - | - | - |
| 05/11/2010 | 12.80 | - | - | - | - |
| 05/10/2010 | 12.81 | - | - | - | - |
| 05/07/2010 | 12.82 | - | - | - | - |
| 05/06/2010 | 12.87 | - | - | - | - |
| 05/05/2010 | 12.88 | - | - | - | - |
| 05/04/2010 | 12.90 | - | - | - | - |
| 05/03/2010 | 12.86 | - | - | - | - |
| 04/30/2010 | 12.85 | - | - | - | - |
| 04/29/2010 | 12.82 | - | - | - | - |
| 04/28/2010 | 12.82 | - | - | - | - |
| 04/27/2010 | 12.85 | - | - | - | - |
| 04/26/2010 | 12.82 | - | - | - | - |
| 04/23/2010 | 12.81 | - | - | - | - |
| 04/22/2010 | 12.80 | - | - | - | - |
| 04/21/2010 | 12.79 | - | - | - | - |
| 04/20/2010 | 12.81 | - | - | - | - |
| 04/19/2010 | 12.82 | - | - | - | - |
| 04/16/2010 | 12.81 | - | - | - | - |
| 04/15/2010 | 12.79 | - | - | - | - |
| 04/14/2010 | 12.79 | - | - | - | - |
| 04/13/2010 | 12.81 | - | - | - | - |
| 04/12/2010 | 12.84 | - | - | - | - |
| 04/09/2010 | 12.84 | - | - | - | - |
| 04/08/2010 | 12.82 | - | - | - | - |
| 04/07/2010 | 12.85 | - | - | - | - |
| 04/06/2010 | 12.83 | - | - | - | - |
| 04/05/2010 | 12.83 | - | - | - | - |
| 04/01/2010 | 12.88 | - | - | - | - |
| 03/31/2010 | 12.86 | - | - | - | - |
| 03/30/2010 | 12.86 | - | - | - | - |
| 03/29/2010 | 12.86 | - | - | - | - |
| 03/26/2010 | 12.86 | 0.01 | - | - | 0.01 |
| 03/25/2010 | 12.86 | - | - | - | - |
| 03/24/2010 | 12.86 | - | - | - | - |
| 03/23/2010 | 12.91 | - | - | - | - |
| 03/22/2010 | 12.91 | - | - | - | - |
| 03/19/2010 | 12.88 | - | - | - | - |
| 03/18/2010 | 12.91 | - | - | - | - |
| 03/17/2010 | 12.89 | - | - | - | - |
| 03/16/2010 | 12.90 | - | - | - | - |
| 03/15/2010 | 12.86 | - | - | - | - |
| 03/12/2010 | 12.84 | - | - | - | - |
| 03/11/2010 | 12.85 | - | - | - | - |
| 03/10/2010 | 12.82 | - | - | - | - |
| 03/09/2010 | 12.83 | - | - | - | - |
| 03/08/2010 | 12.82 | - | - | - | - |
| 03/05/2010 | 12.83 | - | - | - | - |
| 03/04/2010 | 12.85 | - | - | - | - |
| 03/03/2010 | 12.85 | - | - | - | - |
| 03/02/2010 | 12.88 | - | - | - | - |
| 03/01/2010 | 12.86 | - | - | - | - |
| 02/26/2010 | 12.86 | - | - | - | - |
| 02/25/2010 | 12.84 | - | - | - | - |
| 02/24/2010 | 12.82 | - | - | - | - |
| 02/23/2010 | 12.83 | - | - | - | - |
| 02/22/2010 | 12.79 | - | - | - | - |
| 02/19/2010 | 12.79 | - | - | - | - |
| 02/18/2010 | 12.78 | - | - | - | - |
| 02/17/2010 | 12.78 | - | - | - | - |
| 02/16/2010 | 12.79 | - | - | - | - |
| 02/12/2010 | 12.77 | - | - | - | - |
| 02/11/2010 | 12.76 | - | - | - | - |
| 02/10/2010 | 12.78 | - | - | - | - |
| 02/09/2010 | 12.81 | - | - | - | - |
| 02/08/2010 | 12.83 | - | - | - | - |
| 02/05/2010 | 12.83 | - | - | - | - |
| 02/04/2010 | 12.83 | - | - | - | - |
| 02/03/2010 | 12.80 | - | - | - | - |
| 02/02/2010 | 12.82 | - | - | - | - |
| 02/01/2010 | 12.79 | - | - | - | - |
| 01/29/2010 | 12.80 | - | - | - | - |
| 01/28/2010 | 12.80 | - | - | - | - |
| 01/27/2010 | 12.80 | - | - | - | - |
| 01/26/2010 | 12.80 | - | - | - | - |
| 01/25/2010 | 12.78 | - | - | - | - |
| 01/22/2010 | 12.79 | - | - | - | - |
| 01/21/2010 | 12.80 | - | - | - | - |
| 01/20/2010 | 12.79 | - | - | - | - |
| 01/19/2010 | 12.77 | - | - | - | - |
| 01/18/2010 | 12.78 | - | - | - | - |
| 01/15/2010 | 12.76 | - | - | - | - |
| 01/14/2010 | 12.73 | - | - | - | - |
| 01/13/2010 | 12.69 | - | - | - | - |
| 01/12/2010 | 12.71 | - | - | - | - |
| 01/11/2010 | 12.68 | - | - | - | - |
| 01/08/2010 | 12.68 | - | - | - | - |
| 01/07/2010 | 12.63 | - | - | - | - |
| 01/06/2010 | 12.63 | - | - | - | - |
| 01/05/2010 | 12.65 | - | - | - | - |
| 01/04/2010 | 12.60 | - | - | - | - |
| 12/31/2009 | 12.58 | - | - | - | - |
| 12/30/2009 | 12.58 | - | - | - | - |
| 12/29/2009 | 12.55 | - | - | - | - |
| 12/24/2009 | 12.55 | - | - | - | - |
| 12/23/2009 | 12.55 | - | - | - | - |
| 12/22/2009 | 12.53 | - | - | - | - |
| 12/21/2009 | 12.56 | - | - | - | - |
| 12/18/2009 | 12.60 | 0.11 | - | - | 0.11 |
| 12/17/2009 | 12.74 | - | - | - | - |
| 12/16/2009 | 12.72 | - | - | - | - |
| 12/15/2009 | 12.69 | - | - | - | - |
| 12/14/2009 | 12.67 | - | - | - | - |
| 12/11/2009 | 12.67 | - | - | - | - |
| 12/10/2009 | 12.68 | - | - | - | - |
| 12/09/2009 | 12.68 | - | - | - | - |
| 12/08/2009 | 12.69 | - | - | - | - |
| 12/07/2009 | 12.70 | - | - | - | - |
| 12/04/2009 | 12.67 | - | - | - | - |
| 12/03/2009 | 12.72 | - | - | - | - |
| 12/02/2009 | 12.71 | - | - | - | - |
| 12/01/2009 | 12.72 | - | - | - | - |
| 11/30/2009 | 12.72 | - | - | - | - |
| 11/27/2009 | 12.71 | - | - | - | - |
| 11/26/2009 | 12.71 | - | - | - | - |
| 11/25/2009 | 12.69 | - | - | - | - |
| 11/24/2009 | 12.67 | - | - | - | - |
| 11/23/2009 | 12.62 | - | - | - | - |
| 11/20/2009 | 12.61 | - | - | - | - |
| 11/19/2009 | 12.62 | - | - | - | - |
| 11/18/2009 | 12.61 | - | - | - | - |
| 11/17/2009 | 12.62 | - | - | - | - |
| 11/16/2009 | 12.60 | - | - | - | - |
| 11/13/2009 | 12.55 | - | - | - | - |
| 11/12/2009 | 12.53 | - | - | - | - |
| 11/11/2009 | 12.53 | - | - | - | - |
| 11/10/2009 | 12.53 | - | - | - | - |
| 11/09/2009 | 12.54 | - | - | - | - |
| 11/06/2009 | 12.52 | - | - | - | - |
| 11/05/2009 | 12.50 | - | - | - | - |
| 11/04/2009 | 12.51 | - | - | - | - |
| 11/03/2009 | 12.52 | - | - | - | - |
| 11/02/2009 | 12.52 | - | - | - | - |
| 10/30/2009 | 12.54 | - | - | - | - |
| 10/29/2009 | 12.50 | - | - | - | - |
| 10/28/2009 | 12.51 | - | - | - | - |
| 10/27/2009 | 12.49 | - | - | - | - |
| 10/26/2009 | 12.46 | - | - | - | - |
| 10/23/2009 | 12.49 | - | - | - | - |
| 10/22/2009 | 12.52 | - | - | - | - |
| 10/21/2009 | 12.50 | - | - | - | - |
| 10/20/2009 | 12.50 | - | - | - | - |
| 10/19/2009 | 12.44 | - | - | - | - |
| 10/16/2009 | 12.44 | - | - | - | - |
| 10/15/2009 | 12.39 | - | - | - | - |
| 10/14/2009 | 12.41 | - | - | - | - |
| 10/13/2009 | 12.44 | - | - | - | - |
| 10/09/2009 | 12.41 | - | - | - | - |
| 10/08/2009 | 12.50 | - | - | - | - |
| 10/07/2009 | 12.54 | - | - | - | - |
| 10/06/2009 | 12.53 | - | - | - | - |
| 10/05/2009 | 12.54 | - | - | - | - |
| 10/02/2009 | 12.51 | - | - | - | - |
| 10/01/2009 | 12.52 | - | - | - | - |
| 09/30/2009 | 12.52 | - | - | - | - |
| 09/29/2009 | 12.49 | - | - | - | - |
| 09/28/2009 | 12.49 | - | - | - | - |
| 09/25/2009 | 12.47 | 0.04 | - | - | 0.04 |
| 09/24/2009 | 12.47 | - | - | - | - |
| 09/23/2009 | 12.46 | - | - | - | - |
| 09/22/2009 | 12.46 | - | - | - | - |
| 09/21/2009 | 12.43 | - | - | - | - |
| 09/18/2009 | 12.45 | - | - | - | - |
| 09/17/2009 | 12.43 | - | - | - | - |
| 09/16/2009 | 12.41 | - | - | - | - |
| 09/15/2009 | 12.39 | - | - | - | - |
| 09/14/2009 | 12.38 | - | - | - | - |
| 09/11/2009 | 12.40 | - | - | - | - |
| 09/10/2009 | 12.38 | - | - | - | - |
| 09/09/2009 | 12.33 | - | - | - | - |
| 09/08/2009 | 12.33 | - | - | - | - |
| 09/04/2009 | 12.33 | - | - | - | - |
| 09/03/2009 | 12.36 | - | - | - | - |
| 09/02/2009 | 12.37 | - | - | - | - |
| 09/01/2009 | 12.37 | - | - | - | - |
| 08/31/2009 | 12.36 | - | - | - | - |
| 08/28/2009 | 12.34 | - | - | - | - |
| 08/27/2009 | 12.33 | - | - | - | - |
| 08/26/2009 | 12.32 | - | - | - | - |
| 08/25/2009 | 12.32 | - | - | - | - |
| 08/24/2009 | 12.30 | - | - | - | - |
| 08/21/2009 | 12.26 | - | - | - | - |
| 08/20/2009 | 12.31 | - | - | - | - |
| 08/19/2009 | 12.31 | - | - | - | - |
| 08/18/2009 | 12.30 | - | - | - | - |
| 08/17/2009 | 12.30 | - | - | - | - |
| 08/14/2009 | 12.27 | - | - | - | - |
| 08/13/2009 | 12.25 | - | - | - | - |
| 08/12/2009 | 12.23 | - | - | - | - |
| 08/11/2009 | 12.22 | - | - | - | - |
| 08/10/2009 | 12.20 | - | - | - | - |
| 08/07/2009 | 12.16 | - | - | - | - |
| 08/06/2009 | 12.19 | - | - | - | - |
| 08/05/2009 | 12.14 | - | - | - | - |
| 08/04/2009 | 12.17 | - | - | - | - |
| 07/31/2009 | 12.18 | - | - | - | - |
| 07/30/2009 | 12.11 | - | - | - | - |
| 07/29/2009 | 12.09 | - | - | - | - |
| 07/28/2009 | 12.07 | - | - | - | - |
| 07/27/2009 | 12.04 | - | - | - | - |
| 07/24/2009 | 12.03 | - | - | - | - |
| 07/23/2009 | 12.02 | - | - | - | - |
| 07/22/2009 | 12.06 | - | - | - | - |
| 07/21/2009 | 12.09 | - | - | - | - |
| 07/20/2009 | 12.08 | - | - | - | - |
| 07/17/2009 | 12.04 | - | - | - | - |
| 07/16/2009 | 12.06 | - | - | - | - |
| 07/15/2009 | 11.98 | - | - | - | - |
| 07/14/2009 | 12.01 | - | - | - | - |
| 07/13/2009 | 12.05 | - | - | - | - |
| 07/10/2009 | 12.06 | - | - | - | - |
| 07/09/2009 | 12.05 | - | - | - | - |
| 07/08/2009 | 12.06 | - | - | - | - |
| 07/07/2009 | 12.04 | - | - | - | - |
| 07/06/2009 | 12.04 | - | - | - | - |
| 07/03/2009 | 12.03 | - | - | - | - |
| 07/02/2009 | 12.03 | - | - | - | - |
| 06/30/2009 | 12.00 | - | - | - | - |
| 06/29/2009 | 11.98 | - | - | - | - |
| 06/26/2009 | 11.97 | 0.15 | - | - | 0.15 |
| 06/25/2009 | 12.09 | - | - | - | - |
| 06/24/2009 | 12.05 | - | - | - | - |
| 06/23/2009 | 12.06 | - | - | - | - |
| 06/22/2009 | 12.06 | - | - | - | - |
| 06/19/2009 | 12.03 | - | - | - | - |
| 06/18/2009 | 12.02 | - | - | - | - |
| 06/17/2009 | 12.07 | - | - | - | - |
| 06/16/2009 | 12.07 | - | - | - | - |
| 06/15/2009 | 12.05 | - | - | - | - |
| 06/12/2009 | 12.07 | - | - | - | - |
| 06/11/2009 | 12.03 | - | - | - | - |
| 06/10/2009 | 11.96 | - | - | - | - |
| 06/09/2009 | 12.00 | - | - | - | - |
| 06/08/2009 | 11.99 | - | - | - | - |
| 06/05/2009 | 12.03 | - | - | - | - |
| 06/04/2009 | 12.03 | - | - | - | - |
| 06/03/2009 | 12.04 | - | - | - | - |
| 06/02/2009 | 12.00 | - | - | - | - |
| 06/01/2009 | 11.98 | - | - | - | - |
| 05/29/2009 | 11.99 | - | - | - | - |
| 05/28/2009 | 11.92 | - | - | - | - |
| 05/27/2009 | 11.89 | - | - | - | - |
| 05/26/2009 | 11.95 | - | - | - | - |
| 05/25/2009 | 12.02 | - | - | - | - |
| 05/22/2009 | 12.01 | - | - | - | - |
| 05/21/2009 | 12.00 | - | - | - | - |
| 05/20/2009 | 12.06 | - | - | - | - |
| 05/19/2009 | 12.06 | - | - | - | - |
| 05/15/2009 | 12.07 | - | - | - | - |
| 05/14/2009 | 12.08 | - | - | - | - |
| 05/13/2009 | 12.09 | - | - | - | - |
| 05/12/2009 | 12.07 | - | - | - | - |
| 05/11/2009 | 12.09 | - | - | - | - |
| 05/08/2009 | 12.05 | - | - | - | - |
| 05/07/2009 | 12.06 | - | - | - | - |
| 05/06/2009 | 12.09 | - | - | - | - |
| 05/05/2009 | 12.10 | - | - | - | - |
| 05/04/2009 | 12.06 | - | - | - | - |
| 05/01/2009 | 12.05 | - | - | - | - |
| 04/30/2009 | 12.03 | - | - | - | - |
| 04/29/2009 | 12.04 | - | - | - | - |
| 04/28/2009 | 12.04 | - | - | - | - |
| 04/27/2009 | 12.07 | - | - | - | - |
| 04/24/2009 | 12.05 | - | - | - | - |
| 04/23/2009 | 12.03 | - | - | - | - |
| 04/22/2009 | 12.05 | - | - | - | - |
| 04/21/2009 | 12.07 | - | - | - | - |
| 04/20/2009 | 12.07 | - | - | - | - |
| 04/17/2009 | 11.98 | - | - | - | - |
| 04/16/2009 | 12.01 | - | - | - | - |
| 04/15/2009 | 12.02 | - | - | - | - |
| 04/14/2009 | 12.02 | - | - | - | - |
| 04/13/2009 | 12.02 | - | - | - | - |
| 04/09/2009 | 11.98 | - | - | - | - |
| 04/08/2009 | 11.98 | - | - | - | - |
| 04/07/2009 | 11.93 | - | - | - | - |
| 04/06/2009 | 11.89 | - | - | - | - |
| 04/03/2009 | 11.91 | - | - | - | - |
| 04/02/2009 | 11.94 | - | - | - | - |
| 04/01/2009 | 11.96 | - | - | - | - |
| 03/31/2009 | 11.95 | - | - | - | - |
| 03/30/2009 | 11.91 | - | - | - | - |
| 03/27/2009 | 11.87 | 0.15 | - | - | 0.15 |
| 03/26/2009 | 12.03 | - | - | - | - |
| 03/25/2009 | 11.98 | - | - | - | - |
| 03/24/2009 | 12.04 | - | - | - | - |
| 03/23/2009 | 12.08 | - | - | - | - |
| 03/20/2009 | 12.09 | - | - | - | - |
| 03/19/2009 | 12.09 | - | - | - | - |
| 03/18/2009 | 12.07 | - | - | - | - |
| 03/17/2009 | 11.96 | - | - | - | - |
| 03/16/2009 | 11.99 | - | - | - | - |
| 03/13/2009 | 11.99 | - | - | - | - |
| 03/12/2009 | 11.92 | - | - | - | - |
| 03/11/2009 | 11.92 | - | - | - | - |
| 03/10/2009 | 11.88 | - | - | - | - |
| 03/09/2009 | 11.91 | - | - | - | - |
| 03/06/2009 | 11.93 | - | - | - | - |
| 03/05/2009 | 11.97 | - | - | - | - |
| 03/04/2009 | 11.91 | - | - | - | - |
| 03/03/2009 | 11.94 | - | - | - | - |
| 03/02/2009 | 11.94 | - | - | - | - |
| 02/27/2009 | 11.88 | - | - | - | - |
| 02/26/2009 | 11.86 | - | - | - | - |
| 02/25/2009 | 11.84 | - | - | - | - |
| 02/24/2009 | 11.90 | - | - | - | - |
| 02/23/2009 | 11.91 | - | - | - | - |
| 02/20/2009 | 11.90 | - | - | - | - |
| 02/19/2009 | 11.91 | - | - | - | - |
| 02/18/2009 | 11.94 | - | - | - | - |
| 02/17/2009 | 11.99 | - | - | - | - |
| 02/13/2009 | 11.92 | - | - | - | - |
| 02/12/2009 | 11.93 | - | - | - | - |
| 02/11/2009 | 11.89 | - | - | - | - |
| 02/10/2009 | 11.86 | - | - | - | - |
| 02/09/2009 | 11.82 | - | - | - | - |
| 02/06/2009 | 11.85 | - | - | - | - |
| 02/05/2009 | 11.80 | - | - | - | - |
| 02/04/2009 | 11.75 | - | - | - | - |
| 02/03/2009 | 11.78 | - | - | - | - |
| 02/02/2009 | 11.82 | - | - | - | - |
| 01/30/2009 | 11.80 | - | - | - | - |
| 01/29/2009 | 11.79 | - | - | - | - |
| 01/28/2009 | 11.83 | - | - | - | - |
| 01/27/2009 | 11.85 | - | - | - | - |
| 01/26/2009 | 11.82 | - | - | - | - |
| 01/23/2009 | 11.85 | - | - | - | - |
| 01/22/2009 | 11.89 | - | - | - | - |
| 01/21/2009 | 11.89 | - | - | - | - |
| 01/20/2009 | 11.92 | - | - | - | - |
| 01/19/2009 | 11.90 | - | - | - | - |
| 01/16/2009 | 11.93 | - | - | - | - |
| 01/15/2009 | 11.96 | - | - | - | - |
| 01/14/2009 | 12.02 | - | - | - | - |
| 01/13/2009 | 11.95 | - | - | - | - |
| 01/12/2009 | 11.94 | - | - | - | - |
| 01/09/2009 | 11.92 | - | - | - | - |
| 01/08/2009 | 11.83 | - | - | - | - |
| 01/07/2009 | 11.82 | - | - | - | - |
| 01/06/2009 | 11.85 | - | - | - | - |
| 01/05/2009 | 11.81 | - | - | - | - |
| 01/02/2009 | 11.81 | - | - | - | - |
| 12/31/2008 | 11.85 | - | - | - | - |
| 12/30/2008 | 11.84 | - | - | - | - |
| 12/29/2008 | 11.84 | - | - | - | - |
| 12/26/2008 | 11.70 | - | - | - | - |
| 12/25/2008 | 11.70 | - | - | - | - |
| 12/24/2008 | 11.70 | - | - | - | - |
| 12/23/2008 | 11.68 | - | - | - | - |
| 12/22/2008 | 11.67 | - | - | - | - |
| 12/19/2008 | 11.66 | 0.16 | - | - | 0.16 |
| 12/18/2008 | 11.79 | - | - | - | - |
| 12/17/2008 | 11.72 | - | - | - | - |
| 12/16/2008 | 11.70 | - | - | - | - |
| 12/15/2008 | 11.65 | - | - | - | - |
| 12/12/2008 | 11.63 | - | - | - | - |
| 12/11/2008 | 11.65 | - | - | - | - |
| 12/10/2008 | 11.64 | - | - | - | - |
| 12/09/2008 | 11.66 | - | - | - | - |
| 12/08/2008 | 11.65 | - | - | - | - |
| 12/05/2008 | 11.65 | - | - | - | - |
| 12/04/2008 | 11.67 | - | - | - | - |
| 12/03/2008 | 11.64 | - | - | - | - |
| 12/02/2008 | 11.66 | - | - | - | - |
| 12/01/2008 | 11.68 | - | - | - | - |
| 11/28/2008 | 11.58 | - | - | - | - |
| 11/27/2008 | 11.55 | - | - | - | - |
| 11/26/2008 | 11.55 | - | - | - | - |
| 11/25/2008 | 11.54 | - | - | - | - |
| 11/24/2008 | 11.48 | - | - | - | - |
| 11/21/2008 | 11.47 | - | - | - | - |
| 11/20/2008 | 11.59 | - | - | - | - |
| 11/19/2008 | 11.56 | - | - | - | - |
| 11/18/2008 | 11.58 | - | - | - | - |
| 11/17/2008 | 11.60 | - | - | - | - |
| 11/14/2008 | 11.59 | - | - | - | - |
| 11/13/2008 | 11.54 | - | - | - | - |
| 11/12/2008 | 11.60 | - | - | - | - |
| 11/11/2008 | 11.61 | - | - | - | - |
| 11/10/2008 | 11.63 | - | - | - | - |
| 11/07/2008 | 11.66 | - | - | - | - |
| 11/06/2008 | 11.64 | - | - | - | - |
| 11/05/2008 | 11.63 | - | - | - | - |
| 11/04/2008 | 11.60 | - | - | - | - |
| 11/03/2008 | 11.54 | - | - | - | - |
| 10/31/2008 | 11.57 | - | - | - | - |
| 10/30/2008 | 11.58 | - | - | - | - |
| 10/29/2008 | 11.54 | - | - | - | - |
| 10/28/2008 | 11.52 | - | - | - | - |
| 10/27/2008 | 11.60 | - | - | - | - |
| 10/24/2008 | 11.63 | - | - | - | - |
| 10/23/2008 | 11.68 | - | - | - | - |
| 10/22/2008 | 11.70 | - | - | - | - |
| 10/21/2008 | 11.67 | - | - | - | - |
| 10/20/2008 | 11.65 | - | - | - | - |
| 10/17/2008 | 11.61 | - | - | - | - |
| 10/16/2008 | 11.57 | - | - | - | - |
| 10/15/2008 | 11.59 | - | - | - | - |
| 10/14/2008 | 11.60 | - | - | - | - |
| 10/13/2008 | 11.58 | - | - | - | - |
| 10/10/2008 | 11.58 | - | - | - | - |
| 10/09/2008 | 11.71 | - | - | - | - |
| 10/08/2008 | 11.74 | - | - | - | - |
| 10/07/2008 | 11.84 | - | - | - | - |
| 10/06/2008 | 11.94 | - | - | - | - |
| 10/03/2008 | 11.90 | - | - | - | - |
| 10/02/2008 | 11.87 | - | - | - | - |
| 10/01/2008 | 11.87 | - | - | - | - |
| 09/30/2008 | 11.85 | - | - | - | - |
| 09/29/2008 | 11.97 | - | - | - | - |
| 09/26/2008 | 11.91 | 0.15 | - | - | 0.15 |
| 09/25/2008 | 12.08 | - | - | - | - |
| 09/24/2008 | 12.12 | - | - | - | - |
| 09/23/2008 | 12.11 | - | - | - | - |
| 09/22/2008 | 12.14 | - | - | - | - |
| 09/19/2008 | 12.13 | - | - | - | - |
| 09/18/2008 | 12.21 | - | - | - | - |
| 09/17/2008 | 12.27 | - | - | - | - |
| 09/16/2008 | 12.27 | - | - | - | - |
| 09/15/2008 | 12.29 | - | - | - | - |
| 09/12/2008 | 12.22 | - | - | - | - |
| 09/11/2008 | 12.27 | - | - | - | - |
| 09/10/2008 | 12.29 | - | - | - | - |
| 09/09/2008 | 12.29 | - | - | - | - |
| 09/08/2008 | 12.30 | - | - | - | - |
| 09/05/2008 | 12.31 | - | - | - | - |
| 09/04/2008 | 12.33 | - | - | - | - |
| 09/03/2008 | 12.31 | - | - | - | - |
| 09/02/2008 | 12.32 | - | - | - | - |
| 09/01/2008 | 12.31 | - | - | - | - |
| 08/29/2008 | 12.31 | - | - | - | - |
| 08/28/2008 | 12.30 | - | - | - | - |
| 08/27/2008 | 12.28 | - | - | - | - |
| 08/26/2008 | 12.28 | - | - | - | - |
| 08/25/2008 | 12.25 | - | - | - | - |
| 08/22/2008 | 12.23 | - | - | - | - |
| 08/21/2008 | 12.24 | - | - | - | - |
| 08/20/2008 | 12.25 | - | - | - | - |
| 08/19/2008 | 12.26 | - | - | - | - |
| 08/18/2008 | 12.30 | - | - | - | - |
| 08/15/2008 | 12.28 | - | - | - | - |
| 08/14/2008 | 12.29 | - | - | - | - |
| 08/13/2008 | 12.27 | - | - | - | - |
| 08/12/2008 | 12.25 | - | - | - | - |
| 08/11/2008 | 12.23 | - | - | - | - |
| 08/08/2008 | 12.26 | - | - | - | - |
| 08/07/2008 | 12.24 | - | - | - | - |
| 08/06/2008 | 12.20 | - | - | - | - |
| 08/05/2008 | 12.21 | - | - | - | - |
| 08/04/2008 | 12.24 | - | - | - | - |
| 08/01/2008 | 12.24 | - | - | - | - |
| 07/31/2008 | 12.20 | - | - | - | - |
| 07/30/2008 | 12.11 | - | - | - | - |
| 07/29/2008 | 12.11 | - | - | - | - |
| 07/28/2008 | 12.11 | - | - | - | - |
| 07/25/2008 | 12.08 | - | - | - | - |
| 07/24/2008 | 12.11 | - | - | - | - |
| 07/23/2008 | 12.06 | - | - | - | - |
| 07/22/2008 | 12.08 | - | - | - | - |
| 07/21/2008 | 12.08 | - | - | - | - |
| 07/18/2008 | 12.06 | - | - | - | - |
| 07/17/2008 | 12.06 | - | - | - | - |
| 07/16/2008 | 12.08 | - | - | - | - |
| 07/15/2008 | 12.14 | - | - | - | - |
| 07/14/2008 | 12.14 | - | - | - | - |
| 07/11/2008 | 12.13 | - | - | - | - |
| 07/10/2008 | 12.14 | - | - | - | - |
| 07/09/2008 | 12.13 | - | - | - | - |
| 07/08/2008 | 12.12 | - | - | - | - |
| 07/07/2008 | 12.14 | - | - | - | - |
| 07/04/2008 | 12.14 | - | - | - | - |
| 07/03/2008 | 12.13 | - | - | - | - |
| 07/02/2008 | 12.15 | - | - | - | - |
| 07/01/2008 | 12.14 | - | - | - | - |
| 06/30/2008 | 12.14 | - | - | - | - |
| 06/27/2008 | 12.17 | 0.15 | - | - | 0.15 |
| 06/26/2008 | 12.32 | - | - | - | - |
| 06/25/2008 | 12.33 | - | - | - | - |
| 06/24/2008 | 12.32 | - | - | - | - |
| 06/23/2008 | 12.29 | - | - | - | - |
| 06/20/2008 | 12.28 | - | - | - | - |
| 06/19/2008 | 12.25 | - | - | - | - |
| 06/18/2008 | 12.30 | - | - | - | - |
| 06/17/2008 | 12.26 | - | - | - | - |
| 06/16/2008 | 12.22 | - | - | - | - |
| 06/13/2008 | 12.20 | - | - | - | - |
| 06/12/2008 | 12.21 | - | - | - | - |
| 06/11/2008 | 12.23 | - | - | - | - |
| 06/10/2008 | 12.22 | - | - | - | - |
| 06/09/2008 | 12.31 | - | - | - | - |
| 06/06/2008 | 12.34 | - | - | - | - |
| 06/05/2008 | 12.32 | - | - | - | - |
| 06/04/2008 | 12.33 | - | - | - | - |
| 06/03/2008 | 12.34 | - | - | - | - |
| 06/02/2008 | 12.33 | - | - | - | - |
| 05/30/2008 | 12.26 | - | - | - | - |
| 05/29/2008 | 12.25 | - | - | - | - |
| 05/28/2008 | 12.27 | - | - | - | - |
| 05/27/2008 | 12.28 | - | - | - | - |
| 05/26/2008 | 12.31 | - | - | - | - |
| 05/23/2008 | 12.31 | - | - | - | - |
| 05/22/2008 | 12.29 | - | - | - | - |
| 05/21/2008 | 12.33 | - | - | - | - |
| 05/20/2008 | 12.38 | - | - | - | - |
| 05/19/2008 | 12.34 | - | - | - | - |
| 05/16/2008 | 12.34 | - | - | - | - |
| 05/15/2008 | 12.35 | - | - | - | - |
| 05/14/2008 | 12.31 | - | - | - | - |
| 05/13/2008 | 12.31 | - | - | - | - |
| 05/12/2008 | 12.33 | - | - | - | - |
| 05/09/2008 | 12.29 | - | - | - | - |
| 05/08/2008 | 12.25 | - | - | - | - |
| 05/07/2008 | 12.23 | - | - | - | - |
| 05/06/2008 | 12.23 | - | - | - | - |
| 05/05/2008 | 12.26 | - | - | - | - |
| 05/02/2008 | 12.26 | - | - | - | - |
| 05/01/2008 | 12.28 | - | - | - | - |
| 04/30/2008 | 12.25 | - | - | - | - |
| 04/29/2008 | 12.19 | - | - | - | - |
| 04/28/2008 | 12.17 | - | - | - | - |
| 04/25/2008 | 12.11 | - | - | - | - |
| 04/24/2008 | 12.12 | - | - | - | - |
| 04/23/2008 | 12.16 | - | - | - | - |
| 04/22/2008 | 12.15 | - | - | - | - |
| 04/21/2008 | 12.15 | - | - | - | - |
| 04/18/2008 | 12.12 | - | - | - | - |
| 04/17/2008 | 12.13 | - | - | - | - |
| 04/16/2008 | 12.12 | - | - | - | - |
| 04/15/2008 | 12.15 | - | - | - | - |
| 04/14/2008 | 12.18 | - | - | - | - |
| 04/11/2008 | 12.19 | - | - | - | - |
| 04/10/2008 | 12.17 | - | - | - | - |
| 04/09/2008 | 12.20 | - | - | - | - |
| 04/08/2008 | 12.17 | - | - | - | - |
| 04/07/2008 | 12.16 | - | - | - | - |
| 04/04/2008 | 12.20 | - | - | - | - |
| 04/03/2008 | 12.16 | - | - | - | - |
| 04/02/2008 | 12.14 | - | - | - | - |
| 04/01/2008 | 12.18 | - | - | - | - |
| 03/31/2008 | 12.26 | - | - | - | - |
| 03/28/2008 | 12.24 | 0.15 | - | - | 0.15 |
| 03/27/2008 | 12.38 | - | - | - | - |
| 03/26/2008 | 12.38 | - | - | - | - |
| 03/25/2008 | 12.35 | - | - | - | - |
| 03/24/2008 | 12.32 | - | - | - | - |
| 03/21/2008 | 12.36 | - | - | - | - |
| 03/20/2008 | 12.36 | - | - | - | - |
| 03/19/2008 | 12.33 | - | - | - | - |
| 03/18/2008 | 12.30 | - | - | - | - |
| 03/17/2008 | 12.34 | - | - | - | - |
| 03/14/2008 | 12.33 | - | - | - | - |
| 03/13/2008 | 12.31 | - | - | - | - |
| 03/12/2008 | 12.31 | - | - | - | - |
| 03/11/2008 | 12.26 | - | - | - | - |
| 03/10/2008 | 12.30 | - | - | - | - |
| 03/07/2008 | 12.29 | - | - | - | - |
| 03/06/2008 | 12.29 | - | - | - | - |
| 03/05/2008 | 12.26 | - | - | - | - |
| 03/04/2008 | 12.28 | - | - | - | - |
| 03/03/2008 | 12.30 | - | - | - | - |
| 02/29/2008 | 12.29 | - | - | - | - |
| 02/28/2008 | 12.28 | - | - | - | - |
| 02/27/2008 | 12.22 | - | - | - | - |
| 02/26/2008 | 12.19 | - | - | - | - |
| 02/25/2008 | 12.15 | - | - | - | - |
| 02/22/2008 | 12.15 | - | - | - | - |
| 02/21/2008 | 12.16 | - | - | - | - |
| 02/20/2008 | 12.11 | - | - | - | - |
| 02/19/2008 | 12.12 | - | - | - | - |
| 02/18/2008 | 12.18 | - | - | - | - |
| 02/15/2008 | 12.18 | - | - | - | - |
| 02/14/2008 | 12.13 | - | - | - | - |
| 02/13/2008 | 12.14 | - | - | - | - |
| 02/12/2008 | 12.15 | - | - | - | - |
| 02/11/2008 | 12.20 | - | - | - | - |
| 02/08/2008 | 12.18 | - | - | - | - |
| 02/07/2008 | 12.16 | - | - | - | - |
| 02/06/2008 | 12.20 | - | - | - | - |
| 02/05/2008 | 12.21 | - | - | - | - |
| 02/04/2008 | 12.18 | - | - | - | - |
| 02/01/2008 | 12.18 | - | - | - | - |
| 01/31/2008 | 12.11 | - | - | - | - |
| 01/30/2008 | 12.09 | - | - | - | - |
| 01/29/2008 | 12.11 | - | - | - | - |
| 01/28/2008 | 12.13 | - | - | - | - |
| 01/25/2008 | 12.13 | - | - | - | - |
| 01/24/2008 | 12.08 | - | - | - | - |
| 01/23/2008 | 12.12 | - | - | - | - |
| 01/22/2008 | 12.13 | - | - | - | - |
| 01/21/2008 | 12.17 | - | - | - | - |
| 01/18/2008 | 12.19 | - | - | - | - |
| 01/17/2008 | 12.21 | - | - | - | - |
| 01/16/2008 | 12.19 | - | - | - | - |
| 01/15/2008 | 12.24 | - | - | - | - |
| 01/14/2008 | 12.23 | - | - | - | - |
| 01/11/2008 | 12.22 | - | - | - | - |
| 01/10/2008 | 12.15 | - | - | - | - |
| 01/09/2008 | 12.16 | - | - | - | - |
| 01/08/2008 | 12.17 | - | - | - | - |
| 01/07/2008 | 12.19 | - | - | - | - |
| 01/04/2008 | 12.19 | - | - | - | - |
| 01/03/2008 | 12.20 | - | - | - | - |
| 01/02/2008 | 12.16 | - | - | - | - |
| 01/01/2008 | 12.16 | - | - | - | - |
| 12/31/2007 | 12.16 | - | - | - | - |
| 12/28/2007 | 12.11 | - | - | - | - |
| 12/27/2007 | 12.03 | - | - | - | - |
| 12/26/2007 | 12.01 | - | - | - | - |
| 12/25/2007 | 12.01 | - | - | - | - |
| 12/24/2007 | 12.01 | - | - | - | - |
| 12/21/2007 | 12.00 | 0.18 | 0.21 | - | 0.39 |
| 12/20/2007 | 12.41 | - | - | - | - |
| 12/19/2007 | 12.42 | - | - | - | - |
| 12/18/2007 | 12.37 | - | - | - | - |
| 12/17/2007 | 12.35 | - | - | - | - |
| 12/14/2007 | 12.30 | - | - | - | - |
| 12/13/2007 | 12.31 | - | - | - | - |
| 12/12/2007 | 12.38 | - | - | - | - |
| 12/11/2007 | 12.41 | - | - | - | - |
| 12/10/2007 | 12.34 | - | - | - | - |
| 12/07/2007 | 12.35 | - | - | - | - |
| 12/06/2007 | 12.42 | - | - | - | - |
| 12/05/2007 | 12.38 | - | - | - | - |
| 12/04/2007 | 12.41 | - | - | - | - |
| 12/03/2007 | 12.41 | - | - | - | - |
| 11/30/2007 | 12.36 | - | - | - | - |
| 11/29/2007 | 12.35 | - | - | - | - |
| 11/28/2007 | 12.30 | - | - | - | - |
| 11/27/2007 | 12.32 | - | - | - | - |
| 11/26/2007 | 12.39 | - | - | - | - |
| 11/23/2007 | 12.35 | - | - | - | - |
| 11/22/2007 | 12.34 | - | - | - | - |
| 11/21/2007 | 12.35 | - | - | - | - |
| 11/20/2007 | 12.34 | - | - | - | - |
| 11/19/2007 | 12.38 | - | - | - | - |
| 11/16/2007 | 12.34 | - | - | - | - |
| 11/15/2007 | 12.35 | - | - | - | - |
| 11/14/2007 | 12.33 | - | - | - | - |
| 11/13/2007 | 12.32 | - | - | - | - |
| 11/12/2007 | 12.31 | - | - | - | - |
| 11/09/2007 | 12.34 | - | - | - | - |
| 11/08/2007 | 12.32 | - | - | - | - |
| 11/07/2007 | 12.33 | - | - | - | - |
| 11/06/2007 | 12.32 | - | - | - | - |
| 11/05/2007 | 12.35 | - | - | - | - |
| 11/02/2007 | 12.34 | - | - | - | - |
| 11/01/2007 | 12.37 | - | - | - | - |
| 10/31/2007 | 12.35 | - | - | - | - |
| 10/30/2007 | 12.33 | - | - | - | - |
| 10/29/2007 | 12.33 | - | - | - | - |
| 10/26/2007 | 12.31 | - | - | - | - |
| 10/25/2007 | 12.30 | - | - | - | - |
| 10/24/2007 | 12.29 | - | - | - | - |
| 10/23/2007 | 12.28 | - | - | - | - |
| 10/22/2007 | 12.28 | - | - | - | - |
| 10/19/2007 | 12.29 | - | - | - | - |
| 10/18/2007 | 12.27 | - | - | - | - |
| 10/17/2007 | 12.23 | - | - | - | - |
| 10/16/2007 | 12.20 | - | - | - | - |
| 10/15/2007 | 12.20 | - | - | - | - |
| 10/12/2007 | 12.17 | - | - | - | - |
| 10/11/2007 | 12.19 | - | - | - | - |
| 10/10/2007 | 12.19 | - | - | - | - |
| 10/09/2007 | 12.17 | - | - | - | - |
| 10/08/2007 | 12.21 | - | - | - | - |
| 10/05/2007 | 12.21 | - | - | - | - |
| 10/04/2007 | 12.27 | - | - | - | - |
| 10/03/2007 | 12.23 | - | - | - | - |
| 10/02/2007 | 12.28 | - | - | - | - |
| 10/01/2007 | 12.27 | - | - | - | - |
| 09/28/2007 | 12.26 | - | - | - | - |
| 09/27/2007 | 12.22 | - | - | - | - |
| 09/26/2007 | 12.21 | - | - | - | - |
| 09/25/2007 | 12.22 | - | - | - | - |
| 09/24/2007 | 12.18 | - | - | - | - |
| 09/21/2007 | 12.18 | 0.16 | - | - | 0.16 |
| 09/20/2007 | 12.29 | - | - | - | - |
| 09/19/2007 | 12.36 | - | - | - | - |
| 09/18/2007 | 12.40 | - | - | - | - |
| 09/17/2007 | 12.41 | - | - | - | - |
| 09/14/2007 | 12.39 | - | - | - | - |
| 09/13/2007 | 12.37 | - | - | - | - |
| 09/12/2007 | 12.40 | - | - | - | - |
| 09/11/2007 | 12.40 | - | - | - | - |
| 09/10/2007 | 12.42 | - | - | - | - |
| 09/07/2007 | 12.42 | - | - | - | - |
| 09/06/2007 | 12.39 | - | - | - | - |
| 09/05/2007 | 12.39 | - | - | - | - |
| 09/04/2007 | 12.36 | - | - | - | - |
| 09/03/2007 | 12.34 | - | - | - | - |
| 08/31/2007 | 12.34 | - | - | - | - |
| 08/30/2007 | 12.34 | - | - | - | - |
| 08/29/2007 | 12.33 | - | - | - | - |
| 08/28/2007 | 12.37 | - | - | - | - |
| 08/27/2007 | 12.35 | - | - | - | - |
| 08/24/2007 | 12.32 | - | - | - | - |
| 08/23/2007 | 12.29 | - | - | - | - |
| 08/22/2007 | 12.28 | - | - | - | - |
| 08/21/2007 | 12.30 | - | - | - | - |
| 08/20/2007 | 12.28 | - | - | - | - |
| 08/17/2007 | 12.23 | - | - | - | - |
| 08/16/2007 | 12.21 | - | - | - | - |
| 08/15/2007 | 12.24 | - | - | - | - |
| 08/14/2007 | 12.29 | - | - | - | - |
| 08/13/2007 | 12.28 | - | - | - | - |
| 08/10/2007 | 12.24 | - | - | - | - |
| 08/09/2007 | 12.25 | - | - | - | - |
| 08/08/2007 | 12.26 | - | - | - | - |
| 08/07/2007 | 12.27 | - | - | - | - |
| 08/06/2007 | 12.30 | - | - | - | - |
| 08/03/2007 | 12.30 | - | - | - | - |
| 08/02/2007 | 12.28 | - | - | - | - |
| 08/01/2007 | 12.25 | - | - | - | - |
| 07/31/2007 | 12.27 | - | - | - | - |
| 07/30/2007 | 12.27 | - | - | - | - |
| 07/27/2007 | 12.30 | - | - | - | - |
| 07/26/2007 | 12.30 | - | - | - | - |
| 07/25/2007 | 12.30 | - | - | - | - |
| 07/24/2007 | 12.31 | - | - | - | - |
| 07/23/2007 | 12.34 | - | - | - | - |
| 07/20/2007 | 12.35 | - | - | - | - |
| 07/19/2007 | 12.32 | - | - | - | - |
| 07/18/2007 | 12.32 | - | - | - | - |
| 07/17/2007 | 12.31 | - | - | - | - |
| 07/16/2007 | 12.33 | - | - | - | - |
| 07/13/2007 | 12.30 | - | - | - | - |
| 07/12/2007 | 12.28 | - | - | - | - |
| 07/11/2007 | 12.31 | - | - | - | - |
| 07/10/2007 | 12.34 | - | - | - | - |
| 07/09/2007 | 12.28 | - | - | - | - |
| 07/06/2007 | 12.25 | - | - | - | - |
| 07/05/2007 | 12.29 | - | - | - | - |
| 07/04/2007 | 12.32 | - | - | - | - |
| 07/03/2007 | 12.34 | - | - | - | - |
| 07/02/2007 | 12.32 | - | - | - | - |
| 06/29/2007 | 12.32 | - | - | - | - |
| 06/28/2007 | 12.20 | - | - | - | - |
| 06/27/2007 | 12.20 | - | - | - | - |
| 06/26/2007 | 12.21 | - | - | - | - |
| 06/25/2007 | 12.22 | - | - | - | - |
| 06/22/2007 | 12.21 | 0.16 | - | - | 0.16 |
| 06/21/2007 | 12.37 | - | - | - | - |
| 06/20/2007 | 12.37 | - | - | - | - |
| 06/19/2007 | 12.37 | - | - | - | - |
| 06/18/2007 | 12.36 | - | - | - | - |
| 06/15/2007 | 12.38 | - | - | - | - |
| 06/14/2007 | 12.34 | - | - | - | - |
| 06/13/2007 | 12.33 | - | - | - | - |
| 06/12/2007 | 12.31 | - | - | - | - |
| 06/11/2007 | 12.36 | - | - | - | - |
| 06/08/2007 | 12.36 | - | - | - | - |
| 06/07/2007 | 12.38 | - | - | - | - |
| 06/06/2007 | 12.48 | - | - | - | - |
| 06/05/2007 | 12.50 | - | - | - | - |
| 06/04/2007 | 12.54 | - | - | - | - |
| 06/01/2007 | 12.51 | - | - | - | - |
| 05/31/2007 | 12.52 | - | - | - | - |
| 05/30/2007 | 12.52 | - | - | - | - |
| 05/29/2007 | 12.52 | - | - | - | - |
| 05/28/2007 | 12.56 | - | - | - | - |
| 05/25/2007 | 12.56 | - | - | - | - |
| 05/24/2007 | 12.58 | - | - | - | - |
| 05/23/2007 | 12.58 | - | - | - | - |
| 05/22/2007 | 12.60 | - | - | - | - |
| 05/21/2007 | 12.61 | - | - | - | - |
| 05/18/2007 | 12.61 | - | - | - | - |
| 05/17/2007 | 12.62 | - | - | - | - |
| 05/16/2007 | 12.65 | - | - | - | - |
| 05/15/2007 | 12.64 | - | - | - | - |
| 05/14/2007 | 12.63 | - | - | - | - |
| 05/11/2007 | 12.66 | - | - | - | - |
| 05/10/2007 | 12.65 | - | - | - | - |
| 05/09/2007 | 12.65 | - | - | - | - |
| 05/08/2007 | 12.65 | - | - | - | - |
| 05/07/2007 | 12.61 | - | - | - | - |
| 05/04/2007 | 12.58 | - | - | - | - |
| 05/03/2007 | 12.56 | - | - | - | - |
| 05/02/2007 | 12.58 | - | - | - | - |
| 05/01/2007 | 12.57 | - | - | - | - |
| 04/30/2007 | 12.58 | - | - | - | - |
| 04/27/2007 | 12.54 | - | - | - | - |
| 04/26/2007 | 12.56 | - | - | - | - |
| 04/25/2007 | 12.59 | - | - | - | - |
| 04/24/2007 | 12.60 | - | - | - | - |
| 04/23/2007 | 12.58 | - | - | - | - |
| 04/20/2007 | 12.55 | - | - | - | - |
| 04/19/2007 | 12.54 | - | - | - | - |
| 04/18/2007 | 12.54 | - | - | - | - |
| 04/17/2007 | 12.54 | - | - | - | - |
| 04/16/2007 | 12.49 | - | - | - | - |
| 04/13/2007 | 12.48 | - | - | - | - |
| 04/12/2007 | 12.48 | - | - | - | - |
| 04/11/2007 | 12.45 | - | - | - | - |
| 04/10/2007 | 12.45 | - | - | - | - |
| 04/09/2007 | 12.43 | - | - | - | - |
| 04/06/2007 | 12.46 | - | - | - | - |
| 04/05/2007 | 12.46 | - | - | - | - |
| 04/04/2007 | 12.47 | - | - | - | - |
| 04/03/2007 | 12.45 | - | - | - | - |
| 04/02/2007 | 12.47 | - | - | - | - |
| 03/30/2007 | 12.48 | - | - | - | - |
| 03/29/2007 | 12.47 | - | - | - | - |
| 03/28/2007 | 12.47 | - | - | - | - |
| 03/27/2007 | 12.49 | - | - | - | - |
| 03/26/2007 | 12.49 | - | - | - | - |
| 03/23/2007 | 12.48 | 0.14 | - | - | 0.14 |
| 03/22/2007 | 12.59 | - | - | - | - |
| 03/21/2007 | 12.62 | - | - | - | - |
| 03/20/2007 | 12.60 | - | - | - | - |
| 03/19/2007 | 12.62 | - | - | - | - |
| 03/16/2007 | 12.63 | - | - | - | - |
| 03/15/2007 | 12.63 | - | - | - | - |
| 03/14/2007 | 12.60 | - | - | - | - |
| 03/13/2007 | 12.65 | - | - | - | - |
| 03/12/2007 | 12.63 | - | - | - | - |
| 03/09/2007 | 12.61 | - | - | - | - |
| 03/08/2007 | 12.66 | - | - | - | - |
| 03/07/2007 | 12.67 | - | - | - | - |
| 03/06/2007 | 12.62 | - | - | - | - |
| 03/05/2007 | 12.62 | - | - | - | - |
| 03/02/2007 | 12.64 | - | - | - | - |
| 03/01/2007 | 12.61 | - | - | - | - |
| 02/28/2007 | 12.61 | - | - | - | - |
| 02/27/2007 | 12.64 | - | - | - | - |
| 02/26/2007 | 12.61 | - | - | - | - |
| 02/23/2007 | 12.57 | - | - | - | - |
| 02/22/2007 | 12.54 | - | - | - | - |
| 02/21/2007 | 12.57 | - | - | - | - |
| 02/20/2007 | 12.56 | - | - | - | - |
| 02/19/2007 | 12.56 | - | - | - | - |
| 02/16/2007 | 12.56 | - | - | - | - |
| 02/15/2007 | 12.54 | - | - | - | - |
| 02/14/2007 | 12.52 | - | - | - | - |
| 02/13/2007 | 12.46 | - | - | - | - |
| 02/12/2007 | 12.48 | - | - | - | - |
| 02/09/2007 | 12.50 | - | - | - | - |
| 02/08/2007 | 12.55 | - | - | - | - |
| 02/07/2007 | 12.53 | - | - | - | - |
| 02/06/2007 | 12.51 | - | - | - | - |
| 02/05/2007 | 12.47 | - | - | - | - |
| 02/02/2007 | 12.44 | - | - | - | - |
| 02/01/2007 | 12.43 | - | - | - | - |
| 01/31/2007 | 12.43 | - | - | - | - |
| 01/30/2007 | 12.40 | - | - | - | - |
| 01/29/2007 | 12.40 | - | - | - | - |
| 01/26/2007 | 12.40 | - | - | - | - |
| 01/25/2007 | 12.40 | - | - | - | - |
| 01/24/2007 | 12.41 | - | - | - | - |
| 01/23/2007 | 12.41 | - | - | - | - |
| 01/22/2007 | 12.42 | - | - | - | - |
| 01/19/2007 | 12.42 | - | - | - | - |
| 01/18/2007 | 12.43 | - | - | - | - |
| 01/17/2007 | 12.40 | - | - | - | - |
| 01/16/2007 | 12.41 | - | - | - | - |
| 01/15/2007 | 12.42 | - | - | - | - |
| 01/12/2007 | 12.41 | - | - | - | - |
| 01/11/2007 | 12.42 | - | - | - | - |
| 01/10/2007 | 12.45 | - | - | - | - |
| 01/09/2007 | 12.46 | - | - | - | - |
| 01/08/2007 | 12.46 | - | - | - | - |
| 01/05/2007 | 12.46 | - | - | - | - |
| 01/04/2007 | 12.48 | - | - | - | - |
| 01/03/2007 | 12.48 | - | - | - | - |
| 01/02/2007 | 12.49 | - | - | - | - |
| 01/01/2007 | 12.48 | - | - | - | - |
| 12/29/2006 | 12.48 | - | - | - | - |
| 12/28/2006 | 12.48 | - | - | - | - |
| 12/27/2006 | 12.51 | - | - | - | - |
| 12/26/2006 | 12.54 | - | - | - | - |
| 12/25/2006 | 12.54 | - | - | - | - |
| 12/22/2006 | 12.54 | 0.26 | - | - | 0.26 |
| 12/21/2006 | 12.80 | - | - | - | - |
| 12/20/2006 | 12.77 | - | - | - | - |
| 12/19/2006 | 12.75 | - | - | - | - |
| 12/18/2006 | 12.75 | - | - | - | - |
| 12/15/2006 | 12.78 | - | - | - | - |
| 12/14/2006 | 12.78 | - | - | - | - |
| 12/13/2006 | 12.78 | - | - | - | - |
| 12/12/2006 | 12.81 | - | - | - | - |
| 12/11/2006 | 12.80 | - | - | - | - |
| 12/08/2006 | 12.77 | - | - | - | - |
| 12/07/2006 | 12.78 | - | - | - | - |
| 12/06/2006 | 12.77 | - | - | - | - |
| 12/05/2006 | 12.79 | - | - | - | - |
| 12/04/2006 | 12.77 | - | - | - | - |
| 12/01/2006 | 12.78 | - | - | - | - |
| 11/30/2006 | 12.76 | - | - | - | - |
| 11/29/2006 | 12.71 | - | - | - | - |
| 11/28/2006 | 12.69 | - | - | - | - |
| 11/27/2006 | 12.67 | - | - | - | - |
| 11/24/2006 | 12.65 | - | - | - | - |
| 11/23/2006 | 12.64 | - | - | - | - |
| 11/22/2006 | 12.65 | - | - | - | - |
| 11/21/2006 | 12.64 | - | - | - | - |
| 11/20/2006 | 12.61 | - | - | - | - |
| 11/17/2006 | 12.59 | - | - | - | - |
| 11/16/2006 | 12.58 | - | - | - | - |
| 11/15/2006 | 12.60 | - | - | - | - |
| 11/14/2006 | 12.54 | - | - | - | - |
| 11/13/2006 | 12.56 | - | - | - | - |
| 11/10/2006 | 12.57 | - | - | - | - |
| 11/09/2006 | 12.57 | - | - | - | - |
| 11/08/2006 | 12.59 | - | - | - | - |
| 11/07/2006 | 12.60 | - | - | - | - |
| 11/06/2006 | 12.57 | - | - | - | - |
| 11/03/2006 | 12.52 | - | - | - | - |
| 11/02/2006 | 12.50 | - | - | - | - |
| 11/01/2006 | 12.62 | - | - | - | - |
| 10/31/2006 | 12.90 | - | - | - | - |
| 10/30/2006 | 12.85 | - | - | - | - |
| 10/27/2006 | 12.85 | - | - | - | - |
| 10/26/2006 | 12.82 | - | - | - | - |
| 10/25/2006 | 12.77 | - | - | - | - |
| 10/24/2006 | 12.74 | - | - | - | - |
| 10/23/2006 | 12.74 | - | - | - | - |
| 10/20/2006 | 12.77 | - | - | - | - |
| 10/19/2006 | 12.76 | - | - | - | - |
| 10/18/2006 | 12.75 | - | - | - | - |
| 10/17/2006 | 12.75 | - | - | - | - |
| 10/16/2006 | 12.75 | - | - | - | - |
| 10/13/2006 | 12.72 | - | - | - | - |
| 10/12/2006 | 12.70 | - | - | - | - |
| 10/11/2006 | 12.72 | - | - | - | - |
| 10/10/2006 | 12.74 | - | - | - | - |
| 10/09/2006 | 12.75 | - | - | - | - |
| 10/06/2006 | 12.75 | - | - | - | - |
| 10/05/2006 | 12.78 | - | - | - | - |
| 10/04/2006 | 12.79 | - | - | - | - |
| 10/03/2006 | 12.78 | - | - | - | - |
| 10/02/2006 | 12.82 | - | - | - | - |
| 09/29/2006 | 12.82 | 0.15 | - | - | 0.15 |
| 09/28/2006 | 12.97 | - | - | - | - |
| 09/27/2006 | 12.98 | - | - | - | - |
| 09/26/2006 | 12.97 | - | - | - | - |
| 09/25/2006 | 12.99 | - | - | - | - |
| 09/22/2006 | 12.96 | - | - | - | - |
| 09/21/2006 | 12.96 | - | - | - | - |
| 09/20/2006 | 12.92 | - | - | - | - |
| 09/19/2006 | 12.94 | - | - | - | - |
| 09/18/2006 | 12.93 | - | - | - | - |
| 09/15/2006 | 12.92 | - | - | - | - |
| 09/14/2006 | 12.93 | - | - | - | - |
| 09/13/2006 | 12.92 | - | - | - | - |
| 09/12/2006 | 12.92 | - | - | - | - |
| 09/11/2006 | 12.91 | - | - | - | - |
| 09/08/2006 | 12.94 | - | - | - | - |
| 09/07/2006 | 12.92 | - | - | - | - |
| 09/06/2006 | 12.92 | - | - | - | - |
| 09/05/2006 | 12.94 | - | - | - | - |
| 09/04/2006 | 12.97 | - | - | - | - |
| 09/01/2006 | 12.97 | - | - | - | - |
| 08/31/2006 | 12.94 | - | - | - | - |
| 08/30/2006 | 12.93 | - | - | - | - |
| 08/29/2006 | 12.92 | - | - | - | - |
| 08/28/2006 | 12.93 | - | - | - | - |
| 08/25/2006 | 12.92 | - | - | - | - |
| 08/24/2006 | 12.90 | - | - | - | - |
| 08/23/2006 | 12.89 | - | - | - | - |
| 08/22/2006 | 12.90 | - | - | - | - |
| 08/21/2006 | 12.89 | - | - | - | - |
| 08/18/2006 | 12.87 | - | - | - | - |
| 08/17/2006 | 12.84 | - | - | - | - |
| 08/16/2006 | 12.83 | - | - | - | - |
| 08/15/2006 | 12.80 | - | - | - | - |
| 08/14/2006 | 12.75 | - | - | - | - |
| 08/11/2006 | 12.76 | - | - | - | - |
| 08/10/2006 | 12.80 | - | - | - | - |
| 08/09/2006 | 12.83 | - | - | - | - |
| 08/08/2006 | 12.83 | - | - | - | - |
| 08/07/2006 | 12.82 | - | - | - | - |
| 08/04/2006 | 12.82 | - | - | - | - |
| 08/03/2006 | 12.80 | - | - | - | - |
| 08/02/2006 | 12.82 | - | - | - | - |
| 08/01/2006 | 12.82 | - | - | - | - |
| 07/31/2006 | 12.81 | - | - | - | - |
| 07/28/2006 | 12.75 | - | - | - | - |
| 07/27/2006 | 12.73 | - | - | - | - |
| 07/26/2006 | 12.74 | - | - | - | - |
| 07/25/2006 | 12.69 | - | - | - | - |
| 07/24/2006 | 12.69 | - | - | - | - |
| 07/21/2006 | 12.67 | - | - | - | - |
| 07/20/2006 | 12.66 | - | - | - | - |
| 07/19/2006 | 12.66 | - | - | - | - |
| 07/18/2006 | 12.62 | - | - | - | - |
| 07/17/2006 | 12.65 | - | - | - | - |
| 07/14/2006 | 12.65 | - | - | - | - |
| 07/13/2006 | 12.64 | - | - | - | - |
| 07/12/2006 | 12.64 | - | - | - | - |
| 07/11/2006 | 12.66 | - | - | - | - |
| 07/10/2006 | 12.63 | - | - | - | - |
| 07/07/2006 | 12.61 | - | - | - | - |
| 07/06/2006 | 12.56 | - | - | - | - |
| 07/05/2006 | 12.53 | - | - | - | - |
| 07/04/2006 | 12.54 | - | - | - | - |
| 07/03/2006 | 12.58 | - | - | - | - |
| 06/30/2006 | 12.58 | 0.15 | - | - | 0.15 |
| 06/29/2006 | 12.70 | - | - | - | - |
| 06/28/2006 | 12.62 | - | - | - | - |
| 06/27/2006 | 12.63 | - | - | - | - |
| 06/26/2006 | 12.59 | - | - | - | - |
| 06/23/2006 | 12.60 | - | - | - | - |
| 06/22/2006 | 12.58 | - | - | - | - |
| 06/21/2006 | 12.60 | - | - | - | - |
| 06/20/2006 | 12.60 | - | - | - | - |
| 06/19/2006 | 12.65 | - | - | - | - |
| 06/16/2006 | 12.68 | - | - | - | - |
| 06/15/2006 | 12.66 | - | - | - | - |
| 06/14/2006 | 12.65 | - | - | - | - |
| 06/13/2006 | 12.67 | - | - | - | - |
| 06/12/2006 | 12.71 | - | - | - | - |
| 06/09/2006 | 12.71 | - | - | - | - |
| 06/08/2006 | 12.73 | - | - | - | - |
| 06/07/2006 | 12.75 | - | - | - | - |
| 06/06/2006 | 12.80 | - | - | - | - |
| 06/05/2006 | 12.80 | - | - | - | - |
| 06/02/2006 | 12.83 | - | - | - | - |
| 06/01/2006 | 12.78 | - | - | - | - |
| 05/31/2006 | 12.75 | - | - | - | - |
| 05/30/2006 | 12.79 | - | - | - | - |
| 05/29/2006 | 12.83 | - | - | - | - |
| 05/26/2006 | 12.79 | - | - | - | - |
| 05/25/2006 | 12.79 | - | - | - | - |
| 05/24/2006 | 12.76 | - | - | - | - |
| 05/23/2006 | 12.76 | - | - | - | - |
| 05/22/2006 | 12.69 | - | - | - | - |
| 05/19/2006 | 12.69 | - | - | - | - |
| 05/18/2006 | 12.72 | - | - | - | - |
| 05/17/2006 | 12.69 | - | - | - | - |
| 05/16/2006 | 12.74 | - | - | - | - |
| 05/15/2006 | 12.69 | - | - | - | - |
| 05/12/2006 | 12.71 | - | - | - | - |
| 05/11/2006 | 12.73 | - | - | - | - |
| 05/10/2006 | 12.75 | - | - | - | - |
| 05/09/2006 | 12.74 | - | - | - | - |
| 05/08/2006 | 12.74 | - | - | - | - |
| 05/05/2006 | 12.71 | - | - | - | - |
| 05/04/2006 | 12.70 | - | - | - | - |
| 05/03/2006 | 12.69 | - | - | - | - |
| 05/02/2006 | 12.70 | - | - | - | - |
| 05/01/2006 | 12.68 | - | - | - | - |
| 04/28/2006 | 12.71 | - | - | - | - |
| 04/27/2006 | 12.67 | - | - | - | - |
| 04/26/2006 | 12.67 | - | - | - | - |
| 04/25/2006 | 12.68 | - | - | - | - |
| 04/24/2006 | 12.73 | - | - | - | - |
| 04/21/2006 | 12.71 | - | - | - | - |
| 04/20/2006 | 12.68 | - | - | - | - |
| 04/19/2006 | 12.69 | - | - | - | - |
| 04/18/2006 | 12.72 | - | - | - | - |
| 04/17/2006 | 12.69 | - | - | - | - |
| 04/14/2006 | 12.67 | - | - | - | - |
| 04/13/2006 | 12.67 | - | - | - | - |
| 04/12/2006 | 12.71 | - | - | - | - |
| 04/11/2006 | 12.71 | - | - | - | - |
| 04/10/2006 | 12.68 | - | - | - | - |
| 04/07/2006 | 12.69 | - | - | - | - |
| 04/06/2006 | 12.73 | - | - | - | - |
| 04/05/2006 | 12.77 | - | - | - | - |
| 04/04/2006 | 12.77 | - | - | - | - |
| 04/03/2006 | 12.79 | - | - | - | - |
| 03/31/2006 | 12.84 | 0.15 | - | - | 0.15 |
| 03/30/2006 | 12.97 | - | - | - | - |
| 03/29/2006 | 12.98 | - | - | - | - |
| 03/28/2006 | 12.99 | - | - | - | - |
| 03/27/2006 | 13.01 | - | - | - | - |
| 03/24/2006 | 13.02 | - | - | - | - |
| 03/23/2006 | 12.98 | - | - | - | - |
| 03/22/2006 | 12.99 | - | - | - | - |
| 03/21/2006 | 12.98 | - | - | - | - |
| 03/20/2006 | 12.99 | - | - | - | - |
| 03/17/2006 | 13.05 | - | - | - | - |
| 03/16/2006 | 13.06 | - | - | - | - |
| 03/15/2006 | 13.01 | - | - | - | - |
| 03/14/2006 | 13.00 | - | - | - | - |
| 03/13/2006 | 12.94 | - | - | - | - |
| 03/10/2006 | 12.92 | - | - | - | - |
| 03/09/2006 | 12.95 | - | - | - | - |
| 03/08/2006 | 12.96 | - | - | - | - |
| 03/07/2006 | 12.94 | - | - | - | - |
| 03/06/2006 | 12.94 | - | - | - | - |
| 03/03/2006 | 12.97 | - | - | - | - |
| 03/02/2006 | 12.97 | - | - | - | - |
| 03/01/2006 | 12.99 | - | - | - | - |
| 02/28/2006 | 12.99 | - | - | - | - |
Commentary
Q2 2025 Fund Commentary
Market Commentary
The second quarter of 2025 began with the U.S. administration’s announcement of new tariffs, which led to a sharp decline in riskier assets. Investment-grade credit spreads (the difference in yield between bonds of similar maturity but different credit ratings) rose and U.S. equities fell. However, spreads subsequently fell and U.S. equities rose as tariffs were soon paused. Investors continued to watch U.S. policy announcements in an attempt to understand the administration’s policy goals.
In both the U.S. and Canada, jobs markets were steady, and the anticipated increase in inflation was not realized.
Global monetary policy remained in an easing cycle, though developed-market central banks were cautious about the pace of interest-rate cuts. Central bank officials voiced concern about the effects of tariffs on growth and inflation. The European Central Bank reduced its policy rate by 0.50% to 2.15%. Geopolitical conflicts flared up, including between India and Pakistan and between Israel and Iran, though there was no lasting impact on financial markets.
Canadian two-year bond yields rose 15 basis points (bps) as expectations for Bank of Canada interest-rate cuts fell. Five-year yields rose by a similar amount, while 10-year yields rose 34 bps and 30-year yields rose 37.5 bps. The Canadian federal government announced increased defence and infrastructure spending, some or all of which was expected to be deficit-financed.
In the U.S., two-year yields fell 16 bps as speculation of possible U.S. Federal Reserve Board interest-rate cuts increased. Five-year yields fell 13 bps, while 10-year yields rose 6 bps and 30-year yields rose 24 bps. The net effect was a narrowing of the wide spread between the Canadian and U.S. yield curves.
In this environment, high-yield corporate bonds performed well, with the default rate ending the quarter below long-term averages. High-yield funds generally reported inflows to the asset class during the quarter.
Performance
Relative exposure to Government of Canada (2.75%, 2055/12/01) was negative for performance as long-term bonds were affected by rising yields and a steepening yield curve. The bond’s sensitivity to interest-rate movements weighed on returns because of shifting market expectations.
Lack of exposure to New Fortress Energy was positive for performance, as the company reported lower-than-expected quarterly results.
Relative exposure to Nabors Industries Ltd. and The Hertz Corp. was negative for performance. Overweight exposure to Nabors Industries was negative as the energy sector underperformed because of falling energy prices. Lack of exposure to Hertz also had a negative impact.
Security selection among B-rated bonds was positive for the Fund’s performance, while security selection among BBB-rated bonds was negative. The Fund’s cash position had a negative impact on performance.
At the sector level, security selection within the cable and satellite industry was positive for performance. Security selection in utilities was negative for performance. Overweight exposure to corporate bonds had a positive impact on the Fund’s performance, particularly in financials. Exposure to federal bonds had a negative impact on performance as yields rose.
The Fund’s interest-rate strategies, currency holdings and sovereign bond exposures had a positive impact on performance. Overweight exposure to the Ghanaian cedi, South Korean won, Malaysian ringgit, Australian dollar, Mexican peso and Brazilian real was positive for performance. Overweight exposure to U.S. dollar-denominated sovereign bonds was also positive, while underweight exposure to the euro and U.K. pound had a negative impact on performance.
At the regional level, security selection within the U.S. was positive for performance. Underweight duration (sensitivity to interest rates) exposure to Brazil and South Africa had a positive impact on performance. Underweight duration exposure to the eurozone and the U.S. was negative for performance.
Portfolio Activity
A holding in Government of Canada (3.25%, 2035/06/01) was increased. The sub-advisor added a new holding in Opal LLC and increased an existing holding in Jefferson Capital Holdings LLC.
The sub-advisor added a new euro-denominated bond holding in Spain, where yields are attractive and fiscal debt dynamics are relatively sound. The Fund’s overall exposure to the euro was increased. South African duration was increased as the sub-advisor is encouraged by the new coalition government’s progress in implementing key reforms.
A local-currency bond holding in Kazakhstan was trimmed in favour of supranational bonds, which offer more attractive yields. The Fund’s duration exposure in Mexico and the U.S. was reduced.
Outlook
In the sub-advisor’s view, investors seem largely unconcerned about the uncertainty around U.S. policy action and what it might mean for Canada. That may continue, but the sub-advisor anticipates some fragility in the market. It is not certain what trade deals could be announced, in the sub-advisor’s view, and what effect they could have on the U.S. and Canadian economies.
The sub-advisor is cautious about the valuation of corporate bonds given the uncertain tariff impact on the Canadian economy. The sub-advisor expects that high yield levels, positive funds flow and a lack of supply should keep credit spreads tight.
In Asia, the sub-advisor focuses on countries with positive fundamentals and undervalued currencies, and those expected to be more insulated from tariff effects. The sub-advisor believes the Japanese yen should benefit from monetary policy normalization and re-shoring trends. Australia has solid macroeconomic fundamentals, in the sub-advisor’s view, with a resilient economy and labour market.
In Latin America, the sub-advisor favours countries with prudent macroeconomic policies, relatively high yields and undervalued currencies. The independence of central banks in certain countries and their proactive monetary policy is a key strength. Additionally, the sub-advisor believes Mexico’s geographic proximity to the U.S. makes it an attractive destination for near-shoring.
As of quarter end, the sub-advisor was focused on industry and company fundamentals, including balance sheet health and free cash flows. The sub-advisor was cautious of deeply distressed issuers. The U.S. high-yield default rate rose in June but remained well below long-term averages. Technical factors are solid, in the sub-advisor’s view, with strong demand and supply that remains low by historical standards.
Disclaimer
The commentaries on the company specific information and purchases and sales were provided by the fund manager. Canada Life Investment Management Ltd. will not be liable for any loss, or damages whatsoever, whether directly or indirectly incurred, arising out of the use or misuse of errors or omissions in any information contained in this commentary. The data provided in this commentary is for information purposes only and, except where otherwise indicated, is current as of June 30, 2025.
The views expressed in this commentary are those of fund manager as at the date of publication and are subject to change without notice. This commentary is presented only as a general source of information and is not intended as a solicitation to buy or sell specific investments, nor is it intended to provide tax or legal advice. Prospective investors should review the offering documents relating to any investment carefully before making an investment decision and should ask their Advisor for advice based on their specific circumstances.
The content of this commentary (including facts, views, opinions, recommendations, descriptions of or references to, products or securities) is not to be used or construed as investment advice, as an offer to sell or the solicitation of an offer to buy, or an endorsement, recommendation or sponsorship of any entity or security cited. Although we endeavour to ensure its accuracy and completeness, we assume no responsibility for any reliance upon it.
This document may contain forward-looking information which reflect our or third-party current expectations or forecasts of future events. Forward-looking information is inherently subject to, among other things, risks, uncertainties and assumptions that could cause actual results to differ materially from those expressed herein. These risks, uncertainties and assumptions include, without limitation, general economic, political and market factors, interest and foreign exchange rates, the volatility of equity and capital markets, business competition, technological change, changes in government regulations, changes in tax laws, unexpected judicial or regulatory proceedings and catastrophic events. Please consider these and other factors carefully and not place undue reliance on forward-looking information. The forward-looking information contained herein is current only as of June 30, 2025. There should be no expectation that such information will in all circumstances be updated, supplemented or revised whether as a result of new information, changing circumstances, future events or otherwise.
There can be no assurance that the Fund’s return or volatility targets will be met, or met over any particular time horizon. Targeted returns and volatility should be evaluated over the time period indicated and not over shorter periods. Targeted returns are not actual performance and should not be relied upon as an indication of actual or future performance.
Commissions, trailing commissions, management fees and expenses all may be associated with mutual fund investments. Please read the prospectus before investing. Mutual funds are not guaranteed, their values change frequently, and past performance may not be repeated.
Counsel Portfolios are managed by Canada Life Investment Management Ltd. Counsel Portfolios are distributed by Quadrus Investment Services Ltd., IPC Investment Corporation, and IPC Securities Corporation, and may also be available through other authorized dealers in Canada.
