Advent Convertible and Income Fund

Price History

Export to Excel

Date	Market Price	NAV	Premium/Discount	Daily Volume	Average 30-Day Volume
5/1/2003	$25.06	$23.82	5.21%	46,900	46,900
5/2/2003	$25.03	N/A	N/A	38,600	42,750
5/5/2003	$25.04	N/A	N/A	21,400	35,633
5/6/2003	$25.01	N/A	N/A	55,200	40,525
5/7/2003	$25.03	N/A	N/A	48,700	42,160
5/8/2003	$25.03	$23.77	5.30%	43,700	42,416
5/9/2003	$25.04	N/A	N/A	11,300	37,971
5/12/2003	$25.01	N/A	N/A	30,600	37,050
5/13/2003	$25.03	N/A	N/A	30,700	36,344
5/14/2003	$25.01	N/A	N/A	25,300	35,240
5/15/2003	$25.02	$24.06	3.99%	28,500	34,627
5/16/2003	$25.01	N/A	N/A	13,300	32,850
5/19/2003	$25.00	N/A	N/A	11,600	31,215
5/20/2003	$25.02	N/A	N/A	10,900	29,764
5/21/2003	$25.01	N/A	N/A	10,100	28,453
5/22/2003	$25.05	$23.97	4.51%	27,200	28,375
5/23/2003	$25.10	N/A	N/A	18,200	27,776
5/27/2003	$25.08	N/A	N/A	20,900	27,394
5/28/2003	$25.14	N/A	N/A	20,300	27,021
5/29/2003	$25.11	$24.18	3.85%	20,200	26,680
5/30/2003	$25.01	$24.30	2.92%	32,000	26,933
6/2/2003	$25.00	N/A	N/A	316,500	40,095
6/3/2003	$25.02	N/A	N/A	54,800	40,734
6/4/2003	$25.01	N/A	N/A	91,600	42,854
6/5/2003	$25.01	$24.70	1.26%	35,000	42,540
6/6/2003	$25.01	N/A	N/A	47,800	42,742
6/9/2003	$25.01	N/A	N/A	19,000	41,862
6/10/2003	$25.04	N/A	N/A	66,900	42,757
6/11/2003	$25.06	N/A	N/A	19,500	41,955
6/12/2003	$25.04	$24.93	0.44%	28,700	41,513
6/13/2003	$25.10	N/A	N/A	16,600	40,503
6/16/2003	$25.04	N/A	N/A	18,700	39,840
6/17/2003	$24.96	N/A	N/A	62,200	41,200
6/18/2003	$25.00	N/A	N/A	75,500	41,876
6/19/2003	$25.05	$24.90	0.60%	33,600	41,373
6/20/2003	$25.05	N/A	N/A	44,800	41,410
6/23/2003	$24.87	N/A	N/A	48,800	42,660
6/24/2003	$24.66	N/A	N/A	52,900	43,403
6/25/2003	$24.69	N/A	N/A	52,400	44,126
6/26/2003	$24.79	$24.55	0.98%	37,800	44,543
6/27/2003	$24.79	N/A	N/A	35,100	44,763
6/30/2003	$24.79	$24.51	1.14%	22,800	45,080
7/1/2003	$24.78	N/A	N/A	28,500	45,643
7/2/2003	$24.74	N/A	N/A	57,600	47,200
7/3/2003	$24.75	$24.65	0.41%	17,600	47,450
7/7/2003	$24.73	N/A	N/A	52,700	48,300
7/8/2003	$24.72	N/A	N/A	44,200	49,166
7/9/2003	$24.73	N/A	N/A	56,900	50,366
7/10/2003	$24.95	$24.71	0.97%	30,500	50,706
7/11/2003	$24.78	$24.61	0.69%	28,600	50,986
7/14/2003	$24.75	N/A	N/A	22,000	50,653
7/15/2003	$24.75	N/A	N/A	54,300	41,913
7/16/2003	$24.65	N/A	N/A	53,000	41,853
7/17/2003	$24.31	$24.36	-0.21%	42,300	40,210
7/18/2003	$24.45	N/A	N/A	24,700	39,866
7/21/2003	$24.25	N/A	N/A	39,200	39,580
7/22/2003	$24.24	N/A	N/A	52,400	40,693
7/23/2003	$23.84	N/A	N/A	71,300	40,840
7/24/2003	$23.80	$24.31	-2.10%	32,900	41,286
7/25/2003	$23.48	N/A	N/A	34,100	41,466
7/28/2003	$22.93	N/A	N/A	166,600	46,466
7/29/2003	$22.95	N/A	N/A	150,600	50,863
7/30/2003	$23.22	N/A	N/A	83,300	51,566
7/31/2003	$23.45	$24.30	-3.50%	93,400	52,163
8/1/2003	$23.65	N/A	N/A	91,300	54,086
8/4/2003	$23.30	N/A	N/A	72,600	55,013
8/5/2003	$22.95	N/A	N/A	55,300	55,230
8/6/2003	$23.14	N/A	N/A	64,900	55,630
8/7/2003	$23.25	$23.85	-2.52%	57,100	55,786
8/8/2003	$23.31	N/A	N/A	44,400	56,006
8/11/2003	$23.29	N/A	N/A	47,800	56,430
8/12/2003	$23.25	N/A	N/A	40,700	57,026
8/13/2003	$22.74	$23.74	-4.21%	110,600	59,763
8/14/2003	$22.71	$23.78	-4.50%	74,400	60,323
8/15/2003	$22.44	N/A	N/A	66,500	61,953
8/18/2003	$22.29	N/A	N/A	110,900	63,893
8/19/2003	$22.60	N/A	N/A	105,400	65,933
8/20/2003	$22.54	N/A	N/A	106,500	67,586
8/21/2003	$22.74	$24.47	-7.07%	106,200	70,110
8/22/2003	$23.01	N/A	N/A	117,800	73,083
8/25/2003	$22.96	N/A	N/A	95,300	75,526
8/26/2003	$23.26	N/A	N/A	104,700	77,206
8/27/2003	$23.36	N/A	N/A	79,200	78,080
8/28/2003	$23.51	$24.62	-4.51%	49,600	78,323
8/29/2003	$23.79	$24.81	-4.11%	60,600	79,520
9/2/2003	$23.94	N/A	N/A	78,900	80,843
9/3/2003	$23.95	N/A	N/A	106,300	82,640
9/4/2003	$24.00	$25.13	-4.50%	67,400	82,510
9/5/2003	$24.13	$25.10	-3.86%	57,300	83,323
9/8/2003	$24.08	$25.28	-4.75%	57,100	84,090
9/9/2003	$23.95	$25.21	-5.00%	53,600	80,323
9/10/2003	$23.92	$25.04	-4.47%	47,600	76,890
9/11/2003	$24.08	$24.92	-3.37%	76,100	76,650
9/12/2003	$24.08	$24.96	-3.53%	62,000	75,603
9/15/2003	$23.80	$24.90	-4.42%	58,500	74,510
9/16/2003	$23.93	$25.10	-4.66%	79,500	74,740
9/17/2003	$24.07	$25.12	-4.18%	73,700	75,353
9/18/2003	$24.10	$25.27	-4.63%	97,200	76,430
9/19/2003	$24.18	$25.28	-4.35%	79,000	77,160
9/22/2003	$24.10	$25.17	-4.25%	58,600	77,633
9/23/2003	$24.10	$25.23	-4.48%	56,400	77,920
9/24/2003	$24.00	$25.07	-4.27%	63,800	78,690
9/25/2003	$23.90	$25.00	-4.40%	66,000	77,203
9/26/2003	$23.87	$24.94	-4.29%	50,400	76,403
9/29/2003	$23.95	$25.03	-4.31%	42,100	75,590
9/30/2003	$23.91	$24.99	-4.32%	57,800	73,820
10/1/2003	$24.29	$25.23	-3.73%	112,900	74,070
10/2/2003	$24.35	$25.32	-3.83%	62,900	72,616
10/3/2003	$24.30	$25.50	-4.71%	59,300	71,053
10/6/2003	$24.46	$25.63	-4.56%	58,800	69,086
10/7/2003	$24.65	$25.74	-4.23%	59,400	67,890
10/8/2003	$24.59	$25.78	-4.62%	107,700	67,990
10/9/2003	$24.34	$25.90	-6.02%	84,300	68,160
10/10/2003	$24.37	$25.75	-5.36%	63,300	68,616
10/13/2003	$24.48	$25.88	-5.41%	57,300	68,506
10/14/2003	$24.62	$25.98	-5.23%	75,500	68,393
10/15/2003	$24.70	$26.05	-5.18%	84,700	67,673
10/16/2003	$24.70	$26.12	-5.44%	69,800	67,753
10/17/2003	$24.73	$26.01	-4.92%	71,000	68,210
10/20/2003	$24.65	$26.02	-5.27%	57,000	68,206
10/21/2003	$24.75	$26.07	-5.06%	80,700	69,110
10/22/2003	$24.88	$25.85	-3.75%	84,300	70,333
10/23/2003	$24.90	$25.85	-3.68%	101,800	71,190
10/24/2003	$24.80	$25.82	-3.95%	43,800	70,583
10/27/2003	$24.70	$25.90	-4.63%	94,200	71,773
10/28/2003	$24.86	$25.99	-4.35%	85,600	71,976
10/29/2003	$24.85	$26.11	-4.83%	124,000	73,653
10/30/2003	$24.93	$26.08	-4.41%	136,400	74,960
10/31/2003	$24.95	$26.14	-4.55%	116,000	76,193
11/3/2003	$25.15	$26.25	-4.19%	155,800	79,433
11/4/2003	$25.08	$26.26	-4.49%	155,200	82,726
11/5/2003	$25.08	$26.20	-4.27%	86,800	83,493
11/6/2003	$25.23	$26.26	-3.92%	94,300	84,436
11/7/2003	$25.10	$26.21	-4.24%	144,000	87,556
11/10/2003	$25.14	$26.10	-3.68%	112,100	89,890
11/11/2003	$25.26	$26.02	-2.92%	118,000	91,896
11/12/2003	$25.09	$26.02	-3.57%	97,600	91,386
11/13/2003	$25.04	$26.06	-3.91%	81,400	92,003
11/14/2003	$25.00	$25.98	-3.77%	76,600	92,580
11/17/2003	$24.95	$25.81	-3.33%	79,500	93,270
11/18/2003	$25.01	$25.75	-2.87%	105,900	94,820
11/19/2003	$25.12	$25.81	-2.67%	109,100	94,866
11/20/2003	$25.02	$25.78	-2.95%	104,500	95,540
11/21/2003	$25.16	$25.81	-2.52%	83,500	96,213
11/24/2003	$25.00	$26.02	-3.92%	122,400	98,383
11/25/2003	$25.12	$26.18	-4.05%	77,800	98,460
11/26/2003	$25.24	$26.29	-3.99%	72,300	98,046
11/28/2003	$25.55	$26.35	-3.04%	44,100	97,190
12/1/2003	$25.83	$26.47	-2.42%	144,000	99,623
12/2/2003	$25.90	$26.47	-2.15%	128,500	102,006
12/3/2003	$25.85	$26.54	-2.60%	125,900	103,513
12/4/2003	$25.80	$26.62	-3.08%	129,000	105,003
12/5/2003	$25.64	$26.63	-3.72%	144,800	106,436
12/8/2003	$25.71	$26.71	-3.74%	102,100	108,380
12/9/2003	$25.83	$26.61	-2.93%	90,300	108,250
12/10/2003	$25.75	$26.54	-2.98%	91,800	108,456
12/11/2003	$25.57	$26.59	-3.84%	96,800	107,550
12/12/2003	$25.78	$26.65	-3.26%	96,800	106,230
12/15/2003	$25.68	$26.62	-3.53%	82,900	105,126
12/16/2003	$25.48	$26.71	-4.61%	109,800	103,593
12/17/2003	$25.63	$26.84	-4.51%	113,700	102,210
12/18/2003	$25.64	$27.01	-5.07%	111,800	103,043
12/19/2003	$25.95	$27.04	-4.03%	122,700	103,990
12/22/2003	$26.25	$27.14	-3.28%	98,500	102,473
12/23/2003	$26.35	$27.19	-3.09%	105,700	102,260
12/24/2003	$26.50	$27.26	-2.79%	34,100	99,463
12/26/2003	$26.65	$27.29	-2.35%	42,800	97,636
12/29/2003	$26.48	$27.13	-2.40%	84,600	97,743
12/30/2003	$26.45	$27.21	-2.79%	69,100	97,493
12/31/2003	$26.34	$27.24	-3.30%	85,300	97,686
1/2/2004	$26.39	$27.27	-3.23%	59,600	96,143
1/5/2004	$26.75	$27.56	-2.94%	120,100	96,510
1/6/2004	$26.65	$27.67	-3.69%	120,800	97,053
1/7/2004	$26.78	$27.88	-3.95%	119,100	98,240
1/8/2004	$26.75	$28.04	-4.60%	120,700	98,183
1/9/2004	$26.90	$28.05	-4.10%	97,600	98,843
1/12/2004	$27.15	$28.12	-3.45%	134,400	100,913
1/13/2004	$26.85	$27.92	-3.83%	114,700	103,266
1/14/2004	$27.03	$28.05	-3.64%	206,600	105,353
1/15/2004	$27.05	$28.08	-3.67%	176,200	106,943
1/16/2004	$26.99	$28.28	-4.56%	131,800	107,140
1/20/2004	$26.95	$28.34	-4.90%	128,200	107,113
1/21/2004	$26.88	$28.36	-5.22%	140,700	106,976
1/22/2004	$26.85	$28.28	-5.06%	146,500	108,456
1/23/2004	$26.60	$28.21	-5.71%	124,400	109,593
1/26/2004	$26.29	$28.29	-7.07%	203,700	113,323
1/27/2004	$26.12	$28.34	-7.83%	179,500	116,080
1/28/2004	$26.26	$28.14	-6.68%	116,500	116,736
1/29/2004	$26.39	$27.87	-5.31%	76,300	116,516
1/30/2004	$26.56	$27.89	-4.77%	113,100	116,626
2/2/2004	$26.96	$27.86	-3.23%	147,100	117,740
2/3/2004	$26.93	$27.82	-3.20%	108,100	117,616
2/4/2004	$26.85	$27.65	-2.89%	85,700	116,383
2/5/2004	$26.80	$27.55	-2.72%	101,600	116,486
2/6/2004	$26.85	$27.81	-3.45%	105,700	116,486
2/9/2004	$26.84	$27.84	-3.59%	102,900	118,780
2/10/2004	$27.00	$27.88	-3.16%	159,600	122,673
2/11/2004	$27.00	$27.93	-3.33%	103,300	123,296
2/12/2004	$26.88	$27.95	-3.83%	97,900	124,256
2/13/2004	$26.55	$27.91	-4.87%	81,300	124,123
2/17/2004	$26.85	$28.07	-4.35%	105,100	125,640
2/18/2004	$26.75	$28.03	-4.57%	97,600	124,890
2/19/2004	$26.60	$27.99	-4.97%	123,500	124,980
2/20/2004	$26.37	$27.86	-5.35%	102,400	124,423
2/23/2004	$26.37	$27.66	-4.66%	135,600	124,920
2/24/2004	$25.94	$27.61	-6.05%	171,200	127,373
2/25/2004	$26.05	$27.70	-5.96%	104,400	126,373
2/26/2004	$26.43	$27.81	-4.96%	97,800	125,810
2/27/2004	$26.75	$27.92	-4.19%	95,200	122,096
3/1/2004	$27.04	$28.01	-3.46%	120,800	120,250
3/2/2004	$26.97	$27.97	-3.58%	106,900	119,420
3/3/2004	$27.06	$27.94	-3.15%	80,500	117,830
3/4/2004	$26.95	$27.99	-3.72%	85,600	115,993
3/5/2004	$27.02	$28.13	-3.95%	80,300	113,786
3/8/2004	$26.95	$28.07	-3.99%	69,900	111,970
3/9/2004	$27.01	$27.94	-3.33%	54,900	107,010
3/10/2004	$26.91	$27.74	-2.99%	69,500	103,343
3/11/2004	$26.75	$27.33	-2.12%	81,800	102,186
3/12/2004	$27.01	$27.48	-1.71%	54,900	101,473
3/15/2004	$26.45	$27.24	-2.90%	78,700	100,326
3/16/2004	$26.55	$27.23	-2.50%	77,100	97,993
3/17/2004	$26.55	$27.44	-3.24%	63,300	96,500
3/18/2004	$26.63	$27.49	-3.13%	75,600	96,163
3/19/2004	$26.47	$27.48	-3.68%	89,300	95,753
3/22/2004	$26.19	$27.20	-3.71%	104,600	95,716
3/23/2004	$25.90	$27.13	-4.53%	123,200	96,393
3/24/2004	$26.03	$27.07	-3.84%	80,500	93,756
3/25/2004	$25.88	$27.18	-4.78%	111,600	94,033
3/26/2004	$26.12	$27.30	-4.32%	48,500	92,386
3/29/2004	$26.65	$27.53	-3.20%	63,500	91,793
3/30/2004	$26.63	$27.61	-3.55%	59,300	90,266
3/31/2004	$26.94	$27.57	-2.29%	78,100	89,616
4/1/2004	$26.84	$27.68	-3.03%	75,200	88,006
4/2/2004	$27.11	$27.63	-1.88%	99,300	87,903
4/5/2004	$26.75	$27.74	-3.57%	57,400	85,296
4/6/2004	$26.20	$27.76	-5.62%	86,800	82,483
4/7/2004	$26.15	$27.70	-5.60%	60,500	81,020
4/8/2004	$26.48	$27.73	-4.51%	66,500	79,976
4/12/2004	$26.42	$27.79	-4.93%	69,600	79,123
4/13/2004	$25.79	$27.34	-5.67%	91,700	78,153
4/14/2004	$24.82	$27.15	-8.58%	167,900	80,186
4/15/2004	$24.85	$27.10	-8.30%	91,700	80,560
4/16/2004	$25.15	$27.19	-7.50%	130,700	82,063
4/19/2004	$24.99	$27.12	-7.85%	106,900	82,950
4/20/2004	$24.75	$27.01	-8.37%	99,700	83,943
4/21/2004	$24.24	$26.94	-10.02%	108,300	85,723
4/22/2004	$24.83	$27.13	-8.48%	123,500	87,523
4/23/2004	$24.89	$27.09	-8.12%	87,200	87,703
4/26/2004	$24.44	$27.08	-9.75%	96,700	89,096
4/27/2004	$24.50	$27.05	-9.43%	137,200	91,046
4/28/2004	$24.25	$26.77	-9.41%	127,000	92,710
4/29/2004	$24.15	$26.61	-9.24%	138,400	95,213
4/30/2004	$23.77	$26.57	-10.54%	152,500	97,776
5/3/2004	$23.75	$26.58	-10.65%	164,900	100,296
5/4/2004	$23.85	$26.57	-10.24%	150,000	101,810
5/5/2004	$23.90	$26.55	-9.98%	141,800	102,430
5/6/2004	$23.96	$26.30	-8.90%	91,000	102,780
5/7/2004	$23.40	$25.89	-9.62%	89,600	102,046
5/10/2004	$22.20	$25.58	-13.21%	149,900	105,426
5/11/2004	$23.10	$25.58	-9.70%	169,300	108,953
5/12/2004	$23.36	$25.34	-7.81%	107,800	110,570
5/13/2004	$23.66	$25.21	-6.15%	117,500	111,883
5/14/2004	$24.21	$25.18	-3.85%	81,800	112,103
5/17/2004	$24.05	$25.00	-3.80%	95,300	111,970
5/18/2004	$24.18	$25.17	-3.93%	88,200	112,996
5/19/2004	$24.19	$25.29	-4.35%	70,000	112,436
5/20/2004	$24.20	$25.29	-4.31%	83,100	113,190
5/21/2004	$24.26	$25.43	-4.60%	57,700	112,896
5/24/2004	$24.22	$25.55	-5.21%	96,400	113,790
5/25/2004	$24.40	$25.73	-5.17%	90,200	113,740
5/26/2004	$24.50	$25.86	-5.26%	106,700	111,700
5/27/2004	$24.65	$25.93	-4.94%	35,600	109,830
5/28/2004	$24.60	$25.97	-5.28%	50,900	107,170
6/1/2004	$24.75	$25.92	-4.51%	67,400	105,853
6/2/2004	$24.90	$25.91	-3.90%	95,500	105,713
6/3/2004	$24.86	$25.78	-3.57%	51,200	103,810
6/4/2004	$24.71	$25.90	-4.59%	48,600	101,313
6/7/2004	$24.72	$26.08	-5.21%	55,300	100,250
6/8/2004	$24.64	$26.08	-5.52%	58,700	98,983
6/9/2004	$24.53	$25.99	-5.62%	70,500	96,760
6/10/2004	$24.55	$26.02	-5.65%	47,300	94,103
6/14/2004	$24.34	$25.67	-5.18%	59,200	91,463
6/15/2004	$24.24	$25.82	-6.12%	51,900	88,110
6/16/2004	$23.95	$25.85	-7.35%	75,900	85,143
6/17/2004	$23.72	$25.88	-8.35%	50,400	81,823
6/18/2004	$23.90	$25.93	-7.83%	82,800	79,856
6/21/2004	$23.86	$25.95	-8.05%	69,500	79,140
6/22/2004	$23.98	$26.04	-7.91%	55,100	77,990
6/23/2004	$24.03	$26.22	-8.35%	51,900	74,723
6/24/2004	$24.10	$26.25	-8.19%	47,700	70,670
6/25/2004	$24.30	$26.32	-7.67%	49,100	68,713
6/28/2004	$24.74	$26.16	-5.43%	68,400	67,076
6/29/2004	$24.42	$26.15	-6.62%	54,200	66,156
6/30/2004	$24.94	$26.29	-5.14%	93,700	66,103
7/1/2004	$25.08	$26.16	-4.13%	93,900	66,293
7/2/2004	$25.07	$26.18	-4.24%	59,200	65,933
7/6/2004	$25.10	$26.10	-3.83%	41,700	64,553
7/7/2004	$24.95	$26.14	-4.55%	52,300	64,373
7/8/2004	$24.90	$26.09	-4.56%	52,400	62,906
7/9/2004	$24.76	$26.16	-5.35%	39,900	61,230
7/12/2004	$24.73	$26.19	-5.57%	53,600	59,460
7/13/2004	$24.70	$26.01	-5.04%	56,900	60,170
7/14/2004	$24.77	$25.98	-4.66%	48,400	60,086
7/15/2004	$24.95	$25.95	-3.85%	57,400	59,753
7/16/2004	$24.91	$25.93	-3.93%	37,500	57,820
7/19/2004	$24.82	$25.93	-4.28%	34,700	57,270
7/20/2004	$24.75	$25.91	-4.48%	49,600	57,303
7/21/2004	$24.38	$25.80	-5.50%	53,800	57,253
7/22/2004	$24.50	$25.70	-4.67%	50,400	56,976
7/23/2004	$24.61	$25.64	-4.02%	56,100	56,496
7/26/2004	$24.50	$25.58	-4.22%	57,700	56,843
7/27/2004	$24.51	$25.59	-4.22%	73,000	57,303
7/28/2004	$24.74	$25.56	-3.21%	46,300	57,116
7/29/2004	$24.76	$25.68	-3.58%	39,500	55,903
7/30/2004	$24.80	$25.74	-3.65%	28,500	55,173
8/2/2004	$25.15	$25.76	-2.37%	96,700	55,636
8/3/2004	$25.22	$25.69	-1.83%	54,800	55,146
8/4/2004	$24.85	$25.71	-3.35%	69,600	55,630
8/5/2004	$24.84	$25.58	-2.89%	113,900	57,696
8/6/2004	$24.93	$25.54	-2.39%	44,000	57,573
8/9/2004	$24.73	$25.49	-2.98%	55,900	57,800
8/10/2004	$24.80	$25.61	-3.16%	54,500	57,336
8/11/2004	$24.55	$25.35	-3.16%	70,500	57,880
8/12/2004	$24.30	$25.23	-3.69%	70,000	57,090
8/13/2004	$24.40	$25.22	-3.25%	29,500	54,943
8/16/2004	$24.19	$25.37	-4.65%	86,800	55,863
8/17/2004	$24.20	$25.45	-4.91%	84,500	57,290
8/18/2004	$24.28	$25.62	-5.23%	67,400	57,793
8/19/2004	$24.14	$25.64	-5.85%	117,400	59,960
8/20/2004	$24.15	$25.77	-6.29%	129,600	62,950
8/23/2004	$24.20	$25.71	-5.87%	71,400	63,543
8/24/2004	$24.28	$25.73	-5.64%	64,500	63,796
8/25/2004	$24.48	$25.87	-5.37%	61,900	64,246
8/26/2004	$24.59	$25.89	-5.02%	70,500	64,683
8/27/2004	$24.70	$25.94	-4.78%	74,100	65,903
8/30/2004	$24.89	$25.92	-3.97%	94,900	67,910
8/31/2004	$25.04	$25.97	-3.58%	69,200	68,563
9/1/2004	$25.29	$25.97	-2.62%	110,700	70,460
9/2/2004	$25.25	$25.96	-2.73%	60,400	70,793
9/3/2004	$25.04	$26.08	-3.99%	50,400	70,603
9/7/2004	$25.26	$26.22	-3.66%	51,300	70,390
9/8/2004	$25.46	$26.21	-2.86%	60,300	69,966
9/9/2004	$25.37	$26.21	-3.20%	72,900	70,853
9/10/2004	$25.44	$26.28	-3.20%	75,700	72,060
9/13/2004	$25.33	$26.13	-3.06%	66,100	73,313
9/14/2004	$25.25	$26.18	-3.55%	49,400	71,736
9/15/2004	$25.20	$26.12	-3.52%	65,100	72,080
9/16/2004	$25.70	$26.21	-1.95%	72,300	72,170
9/17/2004	$25.60	$26.25	-2.48%	57,800	70,300
9/20/2004	$25.71	$26.23	-1.98%	59,600	70,820
9/21/2004	$25.55	$26.30	-2.85%	82,800	71,716
9/22/2004	$25.60	$26.16	-2.14%	66,800	72,126
9/23/2004	$25.69	$26.11	-1.61%	56,700	71,666
9/24/2004	$25.69	$26.07	-1.46%	57,700	71,256
9/27/2004	$25.50	$26.03	-2.04%	96,000	73,473
9/28/2004	$25.50	$26.06	-2.15%	59,100	72,550
9/29/2004	$25.41	$26.05	-2.46%	55,400	71,580
9/30/2004	$25.25	$26.17	-3.52%	71,100	71,703
10/1/2004	$25.58	$26.27	-2.63%	83,400	70,570
10/4/2004	$25.85	$26.33	-1.82%	70,400	68,596
10/5/2004	$25.90	$26.36	-1.75%	64,300	68,360
10/6/2004	$25.98	$26.41	-1.63%	44,600	67,696
10/7/2004	$26.03	$26.35	-1.21%	43,400	67,080
10/8/2004	$25.94	$26.35	-1.56%	34,200	65,870
10/11/2004	$26.01	$26.32	-1.18%	40,200	64,740
10/12/2004	$25.75	$26.25	-1.90%	66,400	63,790
10/13/2004	$25.65	$25.99	-1.31%	100,400	64,830
10/14/2004	$25.20	$25.83	-2.44%	95,200	64,313
10/15/2004	$25.48	$25.82	-1.32%	78,500	64,916
10/18/2004	$25.33	$25.81	-1.86%	87,800	66,163
10/19/2004	$25.40	$25.68	-1.09%	76,300	66,996
10/20/2004	$25.28	$25.67	-1.52%	85,300	67,830
10/21/2004	$25.15	$25.73	-2.25%	85,300	68,243
10/22/2004	$25.19	$25.74	-2.14%	74,400	68,200
10/25/2004	$24.93	$25.75	-3.18%	101,800	69,390
10/26/2004	$24.86	$25.94	-4.16%	93,300	70,853
10/27/2004	$25.00	$26.03	-3.96%	67,600	70,936
10/28/2004	$25.29	$26.06	-2.95%	74,500	71,010
10/29/2004	$25.41	$26.10	-2.64%	80,300	71,760
11/1/2004	$25.75	$26.21	-1.76%	92,600	72,860
11/2/2004	$25.96	$26.25	-1.10%	72,700	72,523
11/3/2004	$26.10	$26.44	-1.29%	67,500	72,546
11/4/2004	$26.40	$26.64	-0.90%	91,000	73,690
11/5/2004	$26.01	$26.70	-2.58%	99,700	75,090
11/8/2004	$25.76	$26.74	-3.66%	76,500	74,440
11/9/2004	$26.00	$26.75	-2.80%	79,300	75,113
11/10/2004	$25.92	$26.58	-2.48%	60,500	75,283
11/11/2004	$25.95	$26.67	-2.70%	56,500	74,796
11/12/2004	$26.18	$26.72	-2.02%	66,500	74,233
11/15/2004	$26.35	$26.80	-1.68%	60,800	73,913
11/16/2004	$26.27	$26.76	-1.83%	88,900	74,733
11/17/2004	$26.45	$26.82	-1.38%	75,800	75,773
11/18/2004	$26.44	$26.85	-1.53%	56,600	76,213
11/19/2004	$26.50	$26.84	-1.27%	41,900	76,470
11/22/2004	$26.38	$26.89	-1.90%	67,900	77,393
11/23/2004	$26.56	$26.88	-1.19%	71,200	77,553
11/24/2004	$26.52	$26.97	-1.67%	57,600	76,126
11/26/2004	$26.56	$27.03	-1.74%	24,800	73,780
11/29/2004	$26.40	$26.98	-2.15%	41,600	72,550
11/30/2004	$26.54	$26.91	-1.37%	77,800	72,216
12/1/2004	$26.82	$27.02	-0.74%	94,100	72,810
12/2/2004	$26.85	$27.00	-0.56%	58,000	71,900
12/3/2004	$26.88	$27.11	-0.85%	46,400	70,603
12/6/2004	$26.70	$27.11	-1.51%	70,300	70,466
12/7/2004	$26.62	$27.02	-1.48%	61,000	69,106
12/8/2004	$26.63	$27.02	-1.44%	54,100	67,800
12/9/2004	$26.48	$27.05	-2.11%	56,200	67,420
12/10/2004	$26.46	$27.14	-2.51%	34,100	66,073
12/13/2004	$26.33	$27.08	-2.77%	45,600	64,916
12/14/2004	$26.15	$27.16	-3.72%	69,500	64,146
12/15/2004	$26.08	$27.22	-4.19%	60,500	63,740
12/16/2004	$26.25	$27.22	-3.56%	77,900	64,086
12/17/2004	$26.47	$27.26	-2.90%	44,400	62,533
12/20/2004	$26.53	$27.25	-2.64%	51,400	60,923
12/21/2004	$26.60	$27.39	-2.88%	60,500	60,390
12/22/2004	$26.22	$26.99	-2.85%	63,000	59,846
12/23/2004	$26.20	$27.04	-3.11%	62,100	59,900
12/27/2004	$26.17	$27.00	-3.07%	41,600	59,403
12/28/2004	$26.25	$27.05	-2.96%	46,500	58,736
12/29/2004	$26.41	$27.13	-2.65%	60,600	58,730
12/30/2004	$26.37	$27.19	-3.02%	44,200	57,240
12/31/2004	$26.32	$27.21	-3.27%	69,200	57,020
1/3/2005	$26.87	$27.10	-0.85%	143,000	59,900
1/4/2005	$26.51	$26.95	-1.63%	61,300	60,546
1/5/2005	$26.20	$26.83	-2.35%	51,400	59,996
1/6/2005	$26.15	$26.81	-2.46%	55,300	59,466
1/7/2005	$26.16	$26.77	-2.28%	56,700	59,436
1/10/2005	$26.45	$26.76	-1.16%	64,900	60,773
1/11/2005	$26.46	$26.66	-0.75%	111,400	63,100
1/12/2005	$26.15	$26.49	-1.28%	87,500	63,423
1/13/2005	$26.12	$26.47	-1.32%	61,600	62,340
1/14/2005	$25.90	$26.51	-2.30%	91,800	63,466
1/18/2005	$25.80	$26.63	-3.12%	77,300	64,496
1/19/2005	$25.99	$26.58	-2.22%	55,800	64,013
1/20/2005	$25.85	$26.48	-2.38%	50,600	63,666
1/21/2005	$25.44	$26.41	-3.67%	90,900	64,893
1/24/2005	$25.14	$26.33	-4.52%	72,400	65,433
1/25/2005	$25.08	$26.35	-4.82%	72,500	66,713
1/26/2005	$25.01	$26.49	-5.59%	108,100	68,796
1/27/2005	$25.16	$26.49	-5.02%	64,200	68,620
1/28/2005	$25.30	$26.42	-4.24%	59,600	68,590
1/31/2005	$25.40	$26.58	-4.44%	82,100	68,730
2/1/2005	$25.68	$26.67	-3.71%	85,400	70,096
2/2/2005	$25.95	$26.73	-2.92%	56,800	70,276
2/3/2005	$25.89	$26.72	-3.11%	63,000	70,360
2/4/2005	$26.02	$26.86	-3.13%	56,800	70,153
2/7/2005	$25.96	$26.91	-3.53%	48,100	69,686
2/8/2005	$25.85	$26.90	-3.90%	52,800	70,060
2/9/2005	$26.17	$26.87	-2.61%	59,700	70,500
2/10/2005	$25.89	$26.79	-3.36%	60,900	70,510
2/11/2005	$25.83	$26.78	-3.55%	58,100	70,973
2/14/2005	$25.66	$26.78	-4.18%	56,900	70,563
2/15/2005	$25.63	$26.83	-4.47%	60,800	67,823
2/16/2005	$25.50	$26.84	-4.99%	76,500	68,330
2/17/2005	$25.36	$26.80	-5.37%	66,600	68,836
2/18/2005	$25.00	$26.79	-6.68%	105,200	70,500
2/22/2005	$24.67	$26.67	-7.50%	92,000	71,676
2/23/2005	$25.10	$26.70	-5.99%	62,200	71,586
2/24/2005	$25.24	$26.75	-5.64%	44,100	69,343
2/25/2005	$25.35	$26.88	-5.69%	60,500	68,443
2/28/2005	$25.46	$26.77	-4.89%	47,300	67,966
3/1/2005	$25.47	$26.82	-5.03%	111,200	68,613
3/2/2005	$25.51	$26.79	-4.78%	64,600	68,190
3/3/2005	$25.53	$26.76	-4.60%	86,400	69,210
3/4/2005	$25.48	$26.76	-4.78%	58,300	69,466
3/7/2005	$25.61	$26.91	-4.83%	45,300	67,946
3/8/2005	$25.60	$26.81	-4.51%	46,100	67,070
3/9/2005	$25.21	$26.67	-5.47%	55,000	66,486
3/10/2005	$25.16	$26.68	-5.70%	52,400	64,630
3/11/2005	$24.55	$26.50	-7.36%	59,000	64,456
3/14/2005	$24.35	$26.47	-8.01%	65,000	64,636
3/15/2005	$24.15	$26.40	-8.52%	49,400	63,546
3/16/2005	$23.99	$26.20	-8.44%	83,800	63,493
3/17/2005	$24.38	$26.24	-7.09%	61,800	63,660
3/18/2005	$24.15	$26.18	-7.75%	57,000	63,460
3/21/2005	$23.94	$26.09	-8.24%	54,600	63,386
3/22/2005	$23.92	$25.88	-7.57%	105,300	65,293
3/23/2005	$23.44	$25.75	-8.97%	110,000	67,200
3/24/2005	$23.50	$25.79	-8.88%	78,700	67,833
3/28/2005	$23.20	$25.80	-10.08%	74,700	68,293
3/29/2005	$23.19	$25.65	-9.59%	67,500	68,606
3/30/2005	$23.68	$25.73	-7.97%	62,000	68,776
3/31/2005	$23.86	$25.69	-7.12%	43,400	68,196
4/1/2005	$23.77	$25.61	-7.18%	59,700	67,636
4/4/2005	$23.88	$25.53	-6.46%	66,700	67,640
4/5/2005	$23.86	$25.60	-6.80%	39,200	65,440
4/6/2005	$24.02	$25.67	-6.43%	34,800	63,533
4/7/2005	$23.74	$25.73	-7.73%	46,600	63,013
4/8/2005	$23.71	$25.66	-7.60%	36,400	62,756
4/11/2005	$23.60	$25.60	-7.81%	36,800	61,966
4/12/2005	$23.40	$25.62	-8.67%	51,900	62,120
4/13/2005	$23.17	$25.34	-8.56%	50,100	60,083
4/14/2005	$22.95	$25.14	-8.71%	63,800	60,056
4/15/2005	$22.70	$24.85	-8.65%	71,100	59,546
4/18/2005	$22.50	$24.71	-8.94%	67,000	59,836
4/19/2005	$22.78	$24.78	-8.07%	83,800	61,120
4/20/2005	$22.86	$24.75	-7.64%	68,100	61,853
4/21/2005	$23.21	$24.81	-6.45%	81,800	62,746
4/22/2005	$23.23	$24.80	-6.33%	63,800	63,126
4/25/2005	$23.20	$24.87	-6.71%	63,400	63,273
4/26/2005	$23.03	$24.79	-7.10%	69,800	63,433
4/27/2005	$23.08	$24.77	-6.82%	65,300	63,963
4/28/2005	$23.17	$24.67	-6.08%	62,900	63,266
4/29/2005	$23.08	$24.72	-6.63%	66,600	63,426
5/2/2005	$23.24	$24.81	-6.33%	89,500	64,510
5/3/2005	$23.18	$24.82	-6.61%	46,100	64,226
5/4/2005	$23.38	$25.01	-6.52%	51,400	62,430
5/5/2005	$23.45	$24.97	-6.09%	50,900	60,460
5/6/2005	$23.48	$24.95	-5.89%	51,600	59,556
5/9/2005	$23.57	$25.01	-5.76%	26,100	57,936
5/10/2005	$23.66	$24.94	-5.13%	49,600	57,340
5/11/2005	$23.35	$24.72	-5.54%	37,800	56,533
5/12/2005	$23.35	$24.56	-4.93%	56,700	56,976
5/13/2005	$23.27	$24.39	-4.59%	30,400	56,000
5/16/2005	$23.09	$24.41	-5.41%	53,600	55,563
5/17/2005	$22.90	$24.37	-6.03%	60,300	56,266
5/18/2005	$23.19	$24.50	-5.35%	72,700	57,530
5/19/2005	$23.34	$24.59	-5.08%	51,400	57,690
5/20/2005	$23.50	$24.68	-4.78%	69,800	58,803
5/23/2005	$23.66	$24.80	-4.60%	48,100	59,180
5/24/2005	$23.68	$24.80	-4.52%	46,100	58,986
5/25/2005	$23.53	$24.93	-5.62%	61,100	59,353
5/26/2005	$23.75	$25.12	-5.45%	35,500	58,410
5/27/2005	$23.89	$25.22	-5.27%	44,800	57,533
5/31/2005	$24.10	$25.29	-4.71%	76,900	57,863
6/1/2005	$24.20	$25.41	-4.76%	36,200	56,276
6/2/2005	$24.15	$25.52	-5.37%	69,600	56,326
6/3/2005	$24.38	$25.54	-4.54%	40,100	54,936
6/6/2005	$24.61	$25.36	-2.96%	41,700	54,200
6/7/2005	$24.69	$25.50	-3.18%	50,700	53,776
6/8/2005	$24.72	$25.51	-3.10%	27,900	52,380
6/9/2005	$24.62	$25.51	-3.49%	50,100	51,873
6/10/2005	$24.67	$25.56	-3.48%	43,000	51,210
6/13/2005	$24.45	$25.45	-3.93%	49,400	50,636
6/14/2005	$24.48	$25.50	-4.00%	38,400	48,933
6/15/2005	$24.49	$25.56	-4.19%	58,700	49,353
6/16/2005	$24.60	$25.61	-3.94%	67,900	49,903
6/17/2005	$24.57	$25.74	-4.55%	82,100	50,943
6/20/2005	$24.45	$25.67	-4.75%	68,800	51,516
6/21/2005	$24.40	$25.68	-4.98%	50,500	52,330
6/22/2005	$24.23	$25.70	-5.72%	74,600	53,163
6/23/2005	$23.98	$25.64	-6.47%	70,600	54,256
6/24/2005	$24.17	$25.63	-5.70%	47,800	53,960
6/27/2005	$24.15	$25.61	-5.70%	45,500	54,463
6/28/2005	$24.18	$25.69	-5.88%	55,500	54,526
6/29/2005	$24.18	$25.70	-5.91%	31,200	53,556
6/30/2005	$24.26	$25.73	-5.71%	31,600	52,186
7/1/2005	$24.62	$25.76	-4.43%	45,900	52,003
7/5/2005	$24.75	$25.87	-4.33%	39,700	51,000
7/6/2005	$24.74	$25.91	-4.52%	37,200	50,636
7/7/2005	$24.90	$25.91	-3.90%	43,700	50,556
7/8/2005	$25.02	$26.09	-4.10%	78,200	51,126
7/11/2005	$24.98	$26.25	-4.84%	40,200	51,283
7/12/2005	$25.07	$26.35	-4.86%	49,400	51,436
7/13/2005	$24.77	$26.22	-5.53%	46,900	50,436
7/14/2005	$24.88	$26.28	-5.33%	50,700	50,920
7/15/2005	$24.89	$26.32	-5.43%	40,500	49,950
7/18/2005	$25.03	$26.36	-5.05%	50,600	50,300
7/19/2005	$25.02	$26.46	-5.44%	95,800	52,103
7/20/2005	$25.02	$26.53	-5.69%	34,100	51,550
7/21/2005	$24.85	$26.45	-6.05%	61,400	52,666
7/22/2005	$24.90	$26.53	-6.14%	41,700	52,386
7/25/2005	$24.98	$26.43	-5.49%	35,700	52,143
7/26/2005	$24.89	$26.48	-6.00%	45,500	52,013
7/27/2005	$25.03	$26.58	-5.83%	43,900	52,196
7/28/2005	$25.17	$26.64	-5.52%	43,800	51,700
7/29/2005	$25.45	$26.63	-4.43%	53,300	51,213
8/1/2005	$25.45	$26.60	-4.32%	75,900	51,006
8/2/2005	$25.59	$26.71	-4.19%	55,800	50,573
8/3/2005	$25.64	$26.78	-4.26%	60,500	50,906
8/4/2005	$25.38	$26.67	-4.84%	42,300	49,830
8/5/2005	$25.17	$26.47	-4.91%	62,800	49,570
8/8/2005	$25.62	$26.36	-2.81%	186,700	54,200
8/9/2005	$26.01	$26.45	-1.66%	142,200	57,423
8/10/2005	$26.26	$26.50	-0.91%	169,800	61,233
8/11/2005	$26.19	$26.45	-0.98%	129,200	64,500
8/12/2005	$25.98	$26.47	-1.85%	140,800	68,140
8/15/2005	$26.02	$26.45	-1.63%	62,500	68,693
8/16/2005	$25.88	$26.37	-1.86%	95,300	70,546
8/17/2005	$25.90	$26.36	-1.75%	66,000	71,506
8/18/2005	$25.80	$26.32	-1.98%	63,100	72,153
8/19/2005	$25.95	$26.35	-1.52%	53,400	71,326
8/22/2005	$26.00	$26.40	-1.52%	44,800	71,480
8/23/2005	$25.96	$26.45	-1.85%	96,000	73,033
8/24/2005	$25.87	$26.38	-1.93%	75,800	73,996
8/25/2005	$25.76	$26.38	-2.35%	50,200	73,980
8/26/2005	$25.80	$26.33	-2.01%	43,000	74,063
8/29/2005	$25.80	$26.42	-2.35%	37,000	73,610
8/30/2005	$25.72	$26.34	-2.35%	63,400	72,530
8/31/2005	$25.63	$26.44	-3.06%	58,100	73,330
9/1/2005	$25.95	$26.52	-2.15%	59,100	73,253
9/2/2005	$26.12	$26.51	-1.47%	55,100	73,700
9/6/2005	$26.20	$26.62	-1.58%	56,200	74,383
9/7/2005	$26.15	$26.71	-2.10%	46,700	74,423
9/8/2005	$26.03	$26.66	-2.36%	66,800	75,186
9/9/2005	$26.18	$26.78	-2.24%	43,100	75,163
9/12/2005	$25.98	$26.79	-3.02%	53,500	75,170
9/13/2005	$25.70	$26.60	-3.38%	60,800	74,666
9/14/2005	$25.77	$26.50	-2.75%	46,600	74,360
9/15/2005	$25.50	$26.48	-3.70%	43,000	73,776
9/16/2005	$25.65	$26.53	-3.32%	49,400	74,013
9/19/2005	$25.80	$26.41	-2.31%	37,300	73,163
9/20/2005	$25.48	$26.33	-3.23%	57,700	68,863
9/21/2005	$25.35	$26.14	-3.02%	62,500	66,206
9/22/2005	$25.30	$26.04	-2.84%	32,200	61,620
9/23/2005	$25.28	$26.16	-3.36%	38,800	58,606
9/26/2005	$25.23	$26.22	-3.78%	46,600	55,466
9/27/2005	$24.89	$26.22	-5.07%	68,800	55,676
9/28/2005	$24.77	$26.27	-5.71%	48,400	54,113
9/29/2005	$24.85	$26.45	-6.05%	58,200	53,853
9/30/2005	$24.90	$26.48	-5.97%	55,300	53,593
10/3/2005	$25.09	$26.50	-5.32%	41,100	53,183
10/4/2005	$25.30	$26.37	-4.06%	42,300	53,100
10/5/2005	$25.19	$26.11	-3.52%	32,200	50,973
10/6/2005	$25.11	$25.94	-3.20%	40,500	49,796
10/7/2005	$24.99	$25.97	-3.77%	30,200	49,130
10/10/2005	$24.85	$25.84	-3.83%	33,500	48,813
10/11/2005	$24.73	$25.69	-3.74%	37,700	48,836
10/12/2005	$23.80	$25.34	-6.08%	55,600	48,576
10/13/2005	$23.35	$25.19	-7.30%	86,300	49,516
10/14/2005	$23.62	$25.38	-6.93%	55,500	49,396
10/17/2005	$23.75	$25.41	-6.53%	46,400	49,106
10/18/2005	$23.62	$25.33	-6.75%	51,000	48,933
10/19/2005	$23.48	$25.41	-7.60%	36,700	48,600
10/20/2005	$23.60	$25.32	-6.79%	66,600	48,593
10/21/2005	$23.90	$25.40	-5.91%	45,900	48,686
10/24/2005	$24.15	$25.55	-5.48%	56,900	48,800
10/25/2005	$24.17	$25.53	-5.33%	44,600	48,260
10/26/2005	$24.00	$25.44	-5.66%	43,900	48,170
10/27/2005	$23.81	$25.35	-6.07%	29,700	47,726
10/28/2005	$23.73	$25.47	-6.83%	34,100	47,216
10/31/2005	$23.62	$25.69	-8.06%	56,600	47,860
11/1/2005	$23.62	$25.69	-8.06%	29,100	46,906
11/2/2005	$23.88	$25.77	-7.33%	34,500	45,973
11/3/2005	$24.14	$25.91	-6.83%	62,700	46,990
11/4/2005	$24.12	$25.89	-6.84%	47,600	47,283
11/7/2005	$24.15	$25.94	-6.90%	24,000	46,530
11/8/2005	$24.15	$25.89	-6.72%	38,200	45,510
11/9/2005	$24.20	$25.86	-6.42%	36,400	45,110
11/10/2005	$24.00	$25.75	-6.80%	35,700	44,360
11/11/2005	$24.15	$25.82	-6.47%	35,300	43,693
11/14/2005	$24.14	$25.74	-6.22%	40,600	43,676
11/15/2005	$23.83	$25.72	-7.35%	51,500	43,983
11/16/2005	$23.40	$25.74	-9.09%	61,500	44,960
11/17/2005	$23.55	$25.89	-9.04%	43,400	45,056
11/18/2005	$23.51	$25.97	-9.47%	44,200	45,523
11/21/2005	$23.43	$26.07	-10.13%	60,700	46,430
11/22/2005	$23.43	$26.13	-10.33%	95,300	48,350
11/23/2005	$23.45	$26.15	-10.33%	48,600	48,116
11/25/2005	$23.44	$26.17	-10.43%	23,100	46,010
11/28/2005	$23.34	$26.04	-10.37%	95,100	47,330
11/29/2005	$23.56	$26.06	-9.59%	74,700	48,273
11/30/2005	$23.70	$26.08	-9.13%	68,600	48,860
12/1/2005	$23.60	$26.28	-10.20%	49,200	49,276
12/2/2005	$23.85	$26.33	-9.42%	52,700	48,813
12/5/2005	$23.79	$26.26	-9.41%	63,800	49,410
12/6/2005	$23.65	$26.28	-10.01%	62,000	49,580
12/7/2005	$23.25	$26.16	-11.12%	60,900	50,123
12/8/2005	$23.40	$26.21	-10.72%	77,900	51,256
12/9/2005	$23.30	$26.25	-11.24%	60,800	52,293
12/12/2005	$23.41	$26.27	-10.89%	86,400	54,036
12/13/2005	$23.05	$26.21	-12.06%	81,300	54,860
12/14/2005	$22.90	$26.33	-13.03%	91,300	56,933
12/15/2005	$22.58	$26.30	-14.14%	296,300	65,660
12/16/2005	$23.04	$26.32	-12.46%	198,200	70,176
12/19/2005	$22.80	$26.19	-12.94%	188,700	74,880
12/20/2005	$22.71	$26.19	-13.29%	114,500	77,896
12/21/2005	$22.95	$26.22	-12.47%	100,900	79,986
12/22/2005	$22.55	$25.81	-12.63%	129,700	83,096
12/23/2005	$22.70	$25.81	-12.05%	104,500	85,390
12/27/2005	$22.67	$25.72	-11.86%	93,700	87,336
12/28/2005	$22.65	$25.76	-12.07%	110,300	89,660
12/29/2005	$22.38	$25.75	-13.09%	115,300	91,786
12/30/2005	$22.48	$25.67	-12.43%	188,200	96,010
1/3/2006	$23.03	$26.02	-11.49%	123,000	98,663
1/4/2006	$23.40	$26.23	-10.79%	94,300	100,333
1/5/2006	$23.57	$26.27	-10.28%	64,700	100,466
1/6/2006	$23.88	$26.30	-9.20%	58,800	99,250
1/9/2006	$24.05	$26.30	-8.56%	96,800	100,856
1/10/2006	$24.18	$26.34	-8.20%	46,700	101,643
1/11/2006	$24.15	$26.24	-7.96%	59,700	100,463
1/12/2006	$24.09	$26.25	-8.23%	65,600	100,160
1/13/2006	$24.08	$26.19	-8.06%	60,200	99,880
1/17/2006	$24.12	$26.16	-7.80%	81,000	100,940
1/18/2006	$24.21	$26.07	-7.13%	65,100	101,353
1/19/2006	$24.40	$26.25	-7.05%	65,200	101,400
1/20/2006	$24.43	$26.11	-6.43%	25,700	100,190
1/23/2006	$24.65	$26.15	-5.74%	45,600	99,680
1/24/2006	$24.71	$26.19	-5.65%	55,700	98,940
1/25/2006	$24.82	$26.19	-5.23%	66,900	99,143
1/26/2006	$24.75	$26.38	-6.18%	55,000	98,096
1/27/2006	$24.57	$26.46	-7.14%	47,700	96,976
1/30/2006	$24.55	$26.42	-7.08%	64,500	96,083
1/31/2006	$24.83	$26.45	-6.12%	66,400	88,420
2/1/2006	$24.95	$26.43	-5.60%	78,300	84,423
2/2/2006	$24.95	$26.31	-5.17%	85,400	80,980
2/3/2006	$25.00	$26.22	-4.65%	63,700	79,286
2/6/2006	$24.99	$26.22	-4.69%	96,200	79,130
2/7/2006	$24.80	$26.11	-5.02%	54,100	76,610
2/8/2006	$24.69	$26.14	-5.55%	55,800	74,986
2/9/2006	$24.90	$26.14	-4.74%	47,100	73,433
2/10/2006	$24.92	$26.07	-4.41%	46,700	71,313
2/13/2006	$24.86	$25.82	-3.72%	94,500	70,620
2/14/2006	$24.92	$25.92	-3.86%	74,400	66,826
2/15/2006	$25.05	$26.00	-3.65%	41,500	64,110
2/16/2006	$25.02	$26.14	-4.28%	50,600	62,653
2/17/2006	$25.06	$26.20	-4.35%	39,700	61,820
2/21/2006	$24.93	$26.20	-4.85%	65,100	62,030
2/22/2006	$24.98	$26.31	-5.06%	54,500	60,620
2/23/2006	$25.20	$26.26	-4.04%	53,500	60,846
2/24/2006	$25.15	$26.32	-4.45%	47,900	60,453
2/27/2006	$25.10	$26.33	-4.67%	64,300	60,410
2/28/2006	$25.17	$26.23	-4.04%	69,900	60,733
3/1/2006	$25.29	$26.31	-3.88%	84,300	60,843
3/2/2006	$25.37	$26.36	-3.76%	37,200	59,913
3/3/2006	$25.11	$26.38	-4.81%	54,700	59,563
3/6/2006	$25.10	$26.19	-4.16%	39,500	60,023
3/7/2006	$25.06	$26.06	-3.84%	63,800	60,630
3/8/2006	$24.80	$26.09	-4.94%	71,600	61,160
3/9/2006	$24.67	$26.06	-5.33%	55,700	60,786
3/10/2006	$24.70	$26.13	-5.47%	41,100	60,323
3/13/2006	$24.71	$26.01	-5.00%	29,800	59,726
3/14/2006	$24.80	$26.19	-5.31%	37,200	58,816
3/15/2006	$24.94	$26.35	-5.35%	54,000	58,403
3/16/2006	$25.00	$26.46	-5.52%	42,800	57,220
3/17/2006	$25.03	$26.49	-5.51%	31,500	55,423
3/20/2006	$25.02	$26.45	-5.41%	41,500	54,683
3/21/2006	$25.03	$26.32	-4.90%	35,600	52,663
3/22/2006	$25.07	$26.36	-4.89%	36,300	52,070
3/23/2006	$25.01	$26.33	-5.01%	43,300	51,653
3/24/2006	$24.95	$26.47	-5.74%	60,900	52,113
3/27/2006	$24.91	$26.49	-5.96%	36,800	51,783
3/28/2006	$25.00	$26.36	-5.16%	43,800	50,093
3/29/2006	$25.01	$26.50	-5.62%	46,900	49,176
3/30/2006	$25.28	$26.54	-4.75%	80,900	50,490
3/31/2006	$25.16	$26.54	-5.20%	43,300	50,246
4/3/2006	$25.10	$26.59	-5.60%	40,500	50,273
4/4/2006	$25.17	$26.64	-5.52%	48,700	49,726
4/5/2006	$25.31	$26.84	-5.70%	30,400	48,923
4/6/2006	$25.16	$26.75	-5.94%	44,100	48,610
4/7/2006	$25.03	$26.61	-5.94%	35,500	48,196
4/10/2006	$25.09	$26.55	-5.50%	23,600	46,840
4/11/2006	$24.93	$26.30	-5.21%	39,400	45,823
4/12/2006	$24.83	$26.28	-5.52%	37,600	44,266
4/13/2006	$24.60	$26.28	-6.39%	43,900	44,490
4/17/2006	$24.23	$26.26	-7.73%	56,700	44,556
4/18/2006	$24.24	$26.56	-8.73%	49,100	44,876
4/19/2006	$24.23	$26.68	-9.18%	34,600	43,903
4/20/2006	$24.44	$26.65	-8.29%	43,000	42,950
4/21/2006	$24.56	$26.66	-7.88%	36,500	42,310
4/24/2006	$24.75	$26.58	-6.88%	38,000	42,206
4/25/2006	$24.43	$26.55	-7.98%	24,300	42,023
4/26/2006	$24.37	$26.57	-8.28%	45,600	42,303
4/27/2006	$24.50	$26.59	-7.86%	27,500	41,420
4/28/2006	$24.66	$26.68	-7.57%	19,700	40,650
5/1/2006	$24.82	$26.57	-6.59%	40,300	40,943
5/2/2006	$24.91	$26.67	-6.60%	58,600	41,513
5/3/2006	$24.72	$26.62	-7.14%	37,600	41,580
5/4/2006	$24.75	$26.75	-7.48%	47,300	41,946
5/5/2006	$24.95	$26.91	-7.28%	35,200	41,676
5/8/2006	$25.10	$26.93	-6.80%	38,800	40,940
5/9/2006	$25.12	$26.93	-6.72%	31,400	40,760
5/10/2006	$25.05	$26.92	-6.95%	39,100	40,603
5/11/2006	$24.75	$26.57	-6.85%	34,200	40,180
5/12/2006	$24.68	$26.33	-6.27%	22,000	38,216
5/15/2006	$24.65	$26.27	-6.17%	29,700	37,763
5/16/2006	$24.65	$26.25	-6.10%	35,300	37,590
5/17/2006	$24.45	$26.01	-6.00%	35,700	37,156
5/18/2006	$24.60	$25.94	-5.17%	16,300	36,686
5/19/2006	$24.58	$25.94	-5.24%	29,900	36,213
5/22/2006	$24.67	$25.80	-4.38%	49,200	36,670
5/23/2006	$24.67	$25.87	-4.64%	46,600	37,436
5/24/2006	$24.60	$25.71	-4.32%	40,900	37,486
5/25/2006	$24.68	$25.92	-4.78%	31,800	37,293
5/26/2006	$24.59	$26.06	-5.64%	26,300	36,706
5/30/2006	$24.51	$25.88	-5.29%	41,500	36,200
5/31/2006	$24.52	$26.02	-5.76%	35,800	35,756
6/1/2006	$24.78	$26.19	-5.38%	44,400	36,083
6/2/2006	$25.00	$26.35	-5.12%	35,700	35,840
6/5/2006	$24.99	$26.12	-4.33%	41,600	36,010
6/6/2006	$24.73	$25.95	-4.70%	37,300	35,986
6/7/2006	$24.73	$25.92	-4.59%	35,500	36,360
6/8/2006	$24.65	$25.82	-4.53%	40,200	36,180
6/9/2006	$24.73	$25.82	-4.22%	34,700	36,420
6/12/2006	$24.50	$25.61	-4.33%	43,900	37,226
6/13/2006	$23.96	$25.18	-4.85%	67,400	38,130
6/14/2006	$23.92	$25.01	-4.36%	37,800	37,436
6/15/2006	$24.42	$25.32	-3.55%	45,000	37,683
6/16/2006	$24.38	$25.29	-3.60%	36,000	37,306
6/19/2006	$24.16	$25.10	-3.75%	44,600	37,620
6/20/2006	$24.25	$25.08	-3.31%	29,600	37,313
6/21/2006	$24.41	$25.21	-3.17%	51,400	37,980
6/22/2006	$24.30	$25.08	-3.11%	32,500	37,760
6/23/2006	$24.25	$25.19	-3.73%	31,600	37,673
6/26/2006	$24.25	$25.21	-3.81%	35,900	38,136
6/27/2006	$24.02	$25.12	-4.38%	42,800	38,573
6/28/2006	$24.04	$25.13	-4.34%	48,400	39,010
6/29/2006	$24.40	$25.47	-4.20%	48,000	39,420
6/30/2006	$24.36	$25.62	-4.92%	32,300	39,953
7/3/2006	$24.78	$25.73	-3.69%	22,600	39,710
7/5/2006	$24.77	$25.60	-3.24%	40,900	39,433
7/6/2006	$24.92	$25.64	-2.81%	36,400	39,093
7/7/2006	$24.79	$25.61	-3.20%	30,400	38,743
7/10/2006	$24.87	$25.63	-2.97%	36,300	38,893
7/11/2006	$24.91	$25.70	-3.07%	40,400	39,363
7/12/2006	$24.76	$25.43	-2.63%	43,300	39,423
7/13/2006	$24.82	$25.26	-1.74%	43,600	39,683
7/14/2006	$24.70	$25.25	-2.18%	44,800	39,696
7/17/2006	$24.62	$25.18	-2.22%	42,100	39,910
7/18/2006	$24.70	$25.13	-1.71%	38,300	39,800
7/19/2006	$24.90	$25.51	-2.39%	40,000	39,890
7/20/2006	$25.02	$25.46	-1.73%	40,400	40,053
7/21/2006	$25.04	$25.34	-1.18%	39,600	40,033
7/24/2006	$25.07	$25.50	-1.69%	28,900	39,840
7/25/2006	$25.15	$25.65	-1.95%	38,500	39,660
7/26/2006	$25.24	$25.77	-2.06%	55,500	39,263
7/27/2006	$25.35	$25.72	-1.44%	60,000	40,003
7/28/2006	$25.30	$25.90	-2.32%	46,300	40,046
7/31/2006	$25.29	$25.94	-2.51%	38,600	40,133
8/1/2006	$25.38	$25.83	-1.74%	57,200	40,553
8/2/2006	$25.59	$26.01	-1.61%	68,700	41,856
8/3/2006	$25.52	$25.91	-1.51%	56,700	42,033
8/4/2006	$25.80	$25.95	-0.58%	81,800	43,676
8/7/2006	$25.82	$25.89	-0.27%	78,100	45,226
8/8/2006	$26.00	$25.88	0.46%	67,800	46,290
8/9/2006	$25.87	$25.82	0.19%	94,600	48,016
8/10/2006	$25.80	$25.82	-0.08%	100,300	49,746
8/11/2006	$25.60	$25.61	-0.04%	42,300	49,556
8/14/2006	$25.62	$25.70	-0.31%	41,500	49,863
8/15/2006	$25.75	$25.85	-0.39%	38,500	50,393
8/16/2006	$25.93	$25.99	-0.23%	46,900	50,593
8/17/2006	$25.98	$26.04	-0.23%	54,900	51,210
8/18/2006	$25.98	$26.07	-0.35%	65,100	52,366
8/21/2006	$25.86	$26.05	-0.73%	34,200	52,296
8/22/2006	$25.84	$26.04	-0.77%	44,800	52,443
8/23/2006	$25.78	$26.04	-1.00%	38,800	52,293
8/24/2006	$25.78	$26.04	-1.00%	41,500	52,223
8/25/2006	$25.90	$26.09	-0.73%	65,900	52,926
8/28/2006	$26.01	$26.13	-0.46%	45,000	53,023
8/29/2006	$25.96	$26.19	-0.88%	46,000	53,280
8/30/2006	$26.07	$26.26	-0.72%	66,100	54,150
8/31/2006	$26.01	$26.32	-1.18%	46,300	54,346
9/1/2006	$26.15	$26.45	-1.13%	78,000	55,626
9/5/2006	$25.96	$26.44	-1.82%	50,800	56,356
9/6/2006	$25.85	$26.33	-1.82%	53,400	56,853
9/7/2006	$25.78	$26.28	-1.90%	41,900	56,400
9/8/2006	$25.77	$26.35	-2.20%	35,800	55,593
9/11/2006	$25.91	$26.30	-1.48%	37,800	55,310
9/12/2006	$26.00	$26.41	-1.55%	55,100	55,860
9/13/2006	$26.07	$26.33	-0.99%	63,600	56,073
9/14/2006	$26.06	$26.24	-0.69%	47,100	55,353
9/15/2006	$26.25	$26.24	0.04%	33,000	54,563
9/18/2006	$26.28	$26.27	0.04%	42,700	53,260
9/19/2006	$26.24	$26.24	0.00%	42,500	52,073
9/20/2006	$26.60	$26.36	0.91%	153,200	54,920
9/21/2006	$26.55	$26.35	0.76%	93,500	54,883
9/22/2006	$27.15	$26.31	3.19%	777,300	77,450
9/25/2006	$26.85	$26.43	1.59%	133,600	80,493
9/26/2006	$26.68	$26.55	0.49%	91,800	82,170
9/27/2006	$26.65	$26.53	0.45%	82,000	83,620
9/28/2006	$26.58	$26.55	0.11%	75,700	84,580
9/29/2006	$26.63	$26.56	0.26%	40,500	84,100
10/2/2006	$26.68	$26.48	0.76%	57,800	83,856
10/3/2006	$26.30	$26.48	-0.68%	72,200	85,123
10/4/2006	$26.39	$26.64	-0.94%	50,700	85,320
10/5/2006	$26.50	$26.69	-0.71%	61,300	86,070
10/6/2006	$26.69	$26.71	-0.07%	44,600	86,173
10/9/2006	$26.82	$26.70	0.45%	64,700	86,133
10/10/2006	$27.00	$26.70	1.12%	53,500	86,416
10/11/2006	$26.70	$26.42	1.06%	70,000	87,216
10/12/2006	$26.85	$26.59	0.98%	49,600	86,666
10/13/2006	$27.00	$26.67	1.24%	56,700	87,013
10/16/2006	$26.95	$26.76	0.71%	55,600	86,266
10/17/2006	$27.00	$26.72	1.05%	43,100	86,010
10/18/2006	$26.90	$26.90	0.00%	40,500	85,580
10/19/2006	$27.00	$26.62	1.43%	36,800	85,410
10/20/2006	$27.05	$26.60	1.69%	39,400	85,530
10/23/2006	$27.05	$26.67	1.42%	38,100	85,540
10/24/2006	$27.07	$26.76	1.16%	80,600	86,390
10/25/2006	$27.07	$26.90	0.63%	63,000	86,370
10/26/2006	$27.12	$26.95	0.63%	56,400	86,680
10/27/2006	$27.04	$26.90	0.52%	59,500	87,563
10/30/2006	$27.09	$26.87	0.82%	41,500	87,523
10/31/2006	$27.03	$26.82	0.78%	57,300	88,016
11/1/2006	$26.97	$26.75	0.82%	52,300	84,653
11/2/2006	$26.34	$26.76	-1.57%	71,200	83,910
11/3/2006	$26.11	$26.82	-2.65%	71,700	60,390
11/6/2006	$26.43	$26.98	-2.04%	59,600	57,923
11/7/2006	$26.45	$27.04	-2.18%	50,900	56,560
11/8/2006	$26.39	$27.15	-2.80%	56,500	55,710
11/9/2006	$26.33	$27.08	-2.77%	63,000	55,286
11/10/2006	$26.31	$27.05	-2.74%	51,400	55,650
11/13/2006	$25.95	$26.95	-3.71%	66,800	55,950
11/14/2006	$26.05	$27.04	-3.66%	51,000	55,243
11/15/2006	$26.04	$27.17	-4.16%	76,800	56,113
11/16/2006	$26.10	$27.17	-3.94%	60,200	56,076
11/17/2006	$26.15	$27.19	-3.82%	46,900	56,153
11/20/2006	$26.10	$27.20	-4.04%	53,000	55,763
11/21/2006	$26.15	$27.28	-4.14%	57,000	55,880
11/22/2006	$26.26	$27.33	-3.92%	73,900	56,010
11/24/2006	$26.54	$27.33	-2.89%	24,700	55,180
11/27/2006	$26.60	$27.13	-1.95%	54,300	55,100
11/28/2006	$26.96	$27.10	-0.52%	66,800	55,473
11/29/2006	$27.22	$27.27	-0.18%	42,300	55,446
11/30/2006	$27.44	$27.40	0.15%	72,200	56,503
12/1/2006	$27.59	$27.31	1.03%	64,400	57,423
12/4/2006	$27.60	$27.48	0.44%	53,300	57,886
12/5/2006	$27.69	$27.57	0.44%	59,400	58,596
12/6/2006	$27.65	$27.59	0.22%	56,100	57,780
12/7/2006	$27.77	$27.54	0.84%	57,900	57,610
12/8/2006	$27.88	$27.54	1.23%	85,700	58,586
12/11/2006	$27.88	$27.62	0.94%	85,700	59,460
12/12/2006	$27.94	$27.55	1.42%	52,300	59,820
12/13/2006	$27.99	$27.34	2.38%	50,700	59,600
12/14/2006	$27.85	$27.44	1.49%	56,900	59,753
12/15/2006	$27.59	$27.47	0.44%	52,100	59,116
12/18/2006	$27.99	$27.39	2.19%	65,000	58,893
12/19/2006	$28.08	$27.42	2.41%	75,900	59,436
12/20/2006	$28.31	$27.43	3.21%	59,900	59,736
12/21/2006	$28.50	$27.34	4.24%	61,300	59,896
12/22/2006	$27.98	$26.75	4.60%	52,600	59,550
12/26/2006	$28.00	$26.84	4.32%	36,300	59,046
12/27/2006	$28.16	$26.95	4.49%	50,400	58,500
12/28/2006	$28.12	$26.89	4.57%	64,700	58,956
12/29/2006	$28.28	$26.86	5.29%	64,100	58,533
1/3/2007	$27.89	$26.88	3.76%	98,500	59,810
1/4/2007	$28.15	$26.91	4.61%	71,700	60,636
1/5/2007	$27.78	$26.74	3.89%	118,600	62,823
1/8/2007	$27.82	$26.88	3.50%	58,700	62,880
1/9/2007	$27.70	$26.85	3.17%	71,400	62,796
1/10/2007	$27.39	$26.75	2.39%	50,100	63,643
1/11/2007	$27.36	$26.88	1.79%	63,300	63,943
1/12/2007	$27.31	$26.96	1.30%	87,300	64,626
1/16/2007	$27.38	$26.97	1.52%	60,000	65,216
1/17/2007	$27.35	$26.95	1.48%	57,500	64,726
1/18/2007	$27.41	$26.91	1.86%	44,400	64,060
1/19/2007	$27.71	$26.94	2.86%	57,700	64,206
1/22/2007	$27.73	$26.92	3.01%	52,600	63,980
1/23/2007	$27.81	$27.01	2.96%	51,700	63,833
1/24/2007	$27.96	$27.14	3.02%	65,500	64,086
1/25/2007	$28.00	$27.01	3.67%	63,700	63,353
1/26/2007	$27.96	$27.04	3.40%	47,500	62,080
1/29/2007	$28.10	$27.08	3.77%	59,100	62,306
1/30/2007	$28.16	$27.14	3.76%	71,400	62,996
1/31/2007	$28.22	$27.23	3.64%	38,600	62,386
2/1/2007	$28.31	$27.34	3.55%	75,700	63,173
2/2/2007	$28.47	$27.39	3.94%	27,500	61,923
2/5/2007	$28.51	$27.43	3.94%	43,000	60,826
2/6/2007	$28.50	$27.47	3.75%	61,800	60,890
2/7/2007	$28.46	$27.57	3.23%	81,200	61,553
2/8/2007	$28.48	$27.57	3.30%	43,100	61,236
2/9/2007	$28.53	$27.49	3.78%	36,300	61,236
2/12/2007	$28.33	$27.37	3.51%	53,700	61,346
2/13/2007	$27.87	$27.35	1.90%	53,900	60,986
2/14/2007	$28.00	$27.53	1.71%	51,400	60,563
2/15/2007	$27.97	$27.56	1.49%	65,100	59,450
2/16/2007	$27.89	$27.64	0.90%	44,700	58,550
2/20/2007	$27.71	$27.68	0.11%	50,900	56,293
2/21/2007	$27.51	$27.68	-0.61%	61,500	56,386
2/22/2007	$27.32	$27.74	-1.51%	67,400	56,253
2/23/2007	$27.42	$27.70	-1.01%	46,500	56,133
2/26/2007	$27.41	$27.77	-1.30%	41,000	55,390
2/27/2007	$26.81	$27.26	-1.65%	80,000	55,146
2/28/2007	$27.04	$27.24	-0.73%	40,500	54,496
3/1/2007	$26.95	$27.12	-0.63%	55,700	54,436
3/2/2007	$26.75	$26.93	-0.67%	38,000	54,223
3/5/2007	$26.42	$26.69	-1.01%	56,400	54,180
3/6/2007	$26.41	$26.89	-1.79%	48,800	54,053
3/7/2007	$26.50	$26.96	-1.71%	82,400	55,076
3/8/2007	$26.56	$27.03	-1.74%	37,400	54,140
3/9/2007	$26.67	$27.01	-1.26%	42,200	53,423
3/12/2007	$26.65	$27.08	-1.59%	39,600	53,160
3/13/2007	$25.90	$26.62	-2.70%	70,200	53,530
3/14/2007	$26.14	$26.65	-1.91%	61,900	53,213
3/15/2007	$26.19	$26.82	-2.35%	41,800	53,320
3/16/2007	$26.22	$26.73	-1.91%	43,400	52,243
3/19/2007	$26.42	$26.92	-1.86%	60,900	53,356
3/20/2007	$26.63	$26.96	-1.22%	77,400	54,503
3/21/2007	$26.87	$27.28	-1.50%	57,800	54,370
3/22/2007	$27.12	$27.28	-0.59%	41,900	53,060
3/23/2007	$27.49	$27.31	0.66%	40,300	52,966
3/26/2007	$27.56	$27.36	0.73%	59,100	53,726
3/27/2007	$27.66	$27.26	1.47%	35,300	53,113
3/28/2007	$27.80	$27.14	2.43%	36,300	52,526
3/29/2007	$27.90	$27.17	2.69%	26,500	51,696
3/30/2007	$27.96	$27.14	3.02%	34,700	50,683
4/2/2007	$28.02	$27.19	3.05%	27,000	50,093
4/3/2007	$28.02	$27.39	2.30%	31,300	49,440
4/4/2007	$28.06	$27.42	2.33%	28,600	48,343
4/5/2007	$28.32	$27.51	2.94%	31,400	47,143
4/9/2007	$28.06	$27.51	2.00%	57,100	47,496
4/10/2007	$28.23	$27.53	2.54%	31,200	47,170
4/11/2007	$27.72	$27.30	1.54%	52,500	46,253
4/12/2007	$27.77	$27.38	1.42%	33,800	46,030
4/13/2007	$27.86	$27.42	1.60%	41,900	45,570
4/16/2007	$27.78	$27.64	0.51%	43,900	45,766
4/17/2007	$27.80	$27.64	0.58%	28,800	44,846
4/18/2007	$27.89	$27.71	0.65%	46,000	44,753
4/19/2007	$27.51	$27.62	-0.40%	33,200	43,113
4/20/2007	$27.89	$27.71	0.65%	75,200	44,373
4/23/2007	$27.87	$27.78	0.32%	40,500	44,316
4/24/2007	$27.92	$27.80	0.43%	48,400	44,610
4/25/2007	$27.90	$27.99	-0.32%	44,400	43,750
4/26/2007	$27.89	$28.00	-0.39%	33,200	42,793
4/27/2007	$27.97	$27.97	0.00%	19,900	42,063
4/30/2007	$27.88	$27.89	-0.04%	36,600	41,836
5/1/2007	$27.86	$27.89	-0.11%	37,000	41,040
5/2/2007	$27.94	$28.13	-0.68%	37,500	39,710
5/3/2007	$28.03	$28.27	-0.85%	35,200	38,956
5/4/2007	$27.88	$28.31	-1.52%	47,900	39,156
5/7/2007	$27.90	$28.42	-1.83%	28,800	38,773
5/8/2007	$28.00	$28.37	-1.30%	32,100	37,873
5/9/2007	$28.05	$28.40	-1.23%	31,300	37,740
5/10/2007	$28.03	$28.22	-0.67%	37,600	37,783
5/11/2007	$27.80	$28.20	-1.42%	37,900	38,163
5/14/2007	$27.65	$28.16	-1.81%	52,600	38,760
5/15/2007	$27.50	$28.17	-2.38%	81,700	40,583
5/16/2007	$27.68	$28.13	-1.60%	52,800	41,300
5/17/2007	$27.58	$28.17	-2.09%	73,100	42,783
5/18/2007	$27.60	$28.32	-2.54%	50,700	43,426
5/21/2007	$27.50	$28.37	-3.07%	48,300	43,133
5/22/2007	$27.58	$28.37	-2.78%	47,700	43,683
5/23/2007	$27.74	$28.41	-2.36%	74,900	44,430
5/24/2007	$27.38	$28.16	-2.77%	68,100	45,573
5/25/2007	$27.47	$28.22	-2.66%	37,900	45,440
5/29/2007	$27.58	$28.24	-2.34%	34,100	45,113
5/30/2007	$27.49	$28.42	-3.27%	69,500	46,470
5/31/2007	$27.57	$28.54	-3.40%	34,900	46,100
6/1/2007	$27.70	$28.62	-3.21%	44,300	46,470
6/4/2007	$27.71	$28.64	-3.25%	25,400	44,810
6/5/2007	$27.85	$28.62	-2.69%	44,600	44,946
6/6/2007	$27.81	$28.47	-2.32%	35,800	44,526
6/7/2007	$27.21	$28.08	-3.10%	51,200	44,753
6/8/2007	$27.24	$28.22	-3.47%	30,300	44,656
6/11/2007	$27.25	$28.31	-3.74%	28,000	44,926
6/12/2007	$27.08	$28.15	-3.80%	59,800	45,700
6/13/2007	$27.08	$28.13	-3.73%	35,900	45,663
6/14/2007	$27.50	$28.31	-2.86%	51,600	46,133
6/15/2007	$27.67	$28.41	-2.60%	37,700	46,216
6/18/2007	$27.79	$28.44	-2.29%	24,300	45,430
6/19/2007	$27.89	$28.43	-1.90%	45,300	45,980
6/20/2007	$27.98	$28.35	-1.31%	36,500	46,126
6/21/2007	$27.53	$28.33	-2.82%	145,500	49,933
6/22/2007	$27.35	$28.19	-2.98%	55,400	50,526
6/25/2007	$27.34	$28.06	-2.57%	39,400	50,576
6/26/2007	$27.07	$28.07	-3.56%	40,100	50,160
6/27/2007	$27.24	$28.20	-3.40%	44,800	48,930
6/28/2007	$27.54	$28.22	-2.41%	67,900	49,433
6/29/2007	$27.63	$28.23	-2.13%	26,000	47,863
7/2/2007	$27.79	$28.43	-2.25%	45,600	47,693
7/3/2007	$28.21	$28.53	-1.12%	31,400	47,130
7/5/2007	$27.85	$28.48	-2.21%	22,700	46,296
7/6/2007	$28.04	$28.62	-2.03%	22,900	44,563
7/9/2007	$27.83	$28.62	-2.76%	22,400	43,040
7/10/2007	$27.58	$28.38	-2.82%	46,100	43,313
7/11/2007	$27.50	$28.21	-2.52%	30,700	43,200
7/12/2007	$27.55	$28.46	-3.20%	29,800	41,876
7/13/2007	$27.52	$28.55	-3.61%	27,500	41,630
7/16/2007	$27.10	$28.47	-4.81%	45,500	41,670
7/17/2007	$26.95	$28.28	-4.70%	31,500	41,873
7/18/2007	$26.13	$28.19	-7.31%	114,300	44,196
7/19/2007	$26.25	$28.36	-7.44%	66,900	45,233
7/20/2007	$26.25	$28.12	-6.65%	33,600	44,646
7/23/2007	$26.29	$28.13	-6.54%	48,700	45,260
7/24/2007	$25.84	$27.61	-6.41%	134,500	48,810
7/25/2007	$25.45	$27.52	-7.52%	66,900	49,046
7/26/2007	$24.95	$27.02	-7.66%	149,500	52,833
7/27/2007	$24.70	$26.77	-7.73%	51,900	52,843
7/30/2007	$24.61	$26.89	-8.48%	59,900	53,583
7/31/2007	$24.92	$26.79	-6.98%	71,100	55,143
8/1/2007	$24.02	$26.57	-9.60%	811,800	80,693
8/2/2007	$23.00	$26.65	-13.70%	448,600	94,430
8/3/2007	$23.41	$26.17	-10.55%	133,200	94,020
8/6/2007	$23.61	$26.26	-10.09%	122,200	96,246
8/7/2007	$23.84	$26.54	-10.17%	104,900	98,430
8/8/2007	$24.05	$26.81	-10.29%	91,400	100,140
8/9/2007	$23.97	$26.52	-9.62%	60,700	100,670
8/10/2007	$23.45	$26.38	-11.11%	118,800	102,366
8/13/2007	$23.37	$26.32	-11.21%	45,800	103,026
8/14/2007	$23.08	$25.98	-11.16%	83,900	104,303
8/15/2007	$22.50	$25.65	-12.28%	164,200	108,730
8/16/2007	$21.75	$25.41	-14.40%	165,100	113,476
8/17/2007	$23.60	$25.86	-8.74%	98,600	116,000
8/20/2007	$23.85	$25.92	-7.99%	84,100	118,056
8/21/2007	$24.00	$26.00	-7.69%	70,000	118,853
8/22/2007	$24.50	$26.29	-6.81%	85,400	120,676
8/23/2007	$24.81	$26.33	-5.77%	58,700	121,640
8/24/2007	$24.90	$26.53	-6.14%	61,800	122,783
8/27/2007	$24.72	$26.40	-6.36%	50,500	122,950
8/28/2007	$24.35	$25.96	-6.20%	52,500	123,650
8/29/2007	$24.60	$26.28	-6.39%	58,800	121,800
8/30/2007	$24.44	$26.23	-6.82%	51,000	121,270
8/31/2007	$24.80	$26.42	-6.13%	54,400	121,963
9/4/2007	$25.10	$26.71	-6.03%	49,100	121,976
9/5/2007	$24.90	$26.59	-6.36%	79,900	120,156
9/6/2007	$24.89	$26.66	-6.64%	34,900	119,090
9/7/2007	$24.65	$26.49	-6.95%	28,600	115,060
9/10/2007	$24.57	$26.41	-6.97%	34,000	114,463
9/11/2007	$24.57	$26.60	-7.63%	40,800	113,826
9/12/2007	$24.30	$26.51	-8.34%	45,500	112,973
9/13/2007	$24.25	$26.68	-9.11%	36,200	87,120
9/14/2007	$24.50	$26.75	-8.41%	37,200	73,406
9/17/2007	$24.70	$26.64	-7.28%	47,700	70,556
9/18/2007	$24.87	$27.17	-8.47%	52,600	68,236
9/19/2007	$25.35	$27.46	-7.68%	84,568	67,558
9/20/2007	$25.07	$27.38	-8.44%	66,900	66,742
9/21/2007	$25.20	$27.45	-8.20%	58,900	66,682
9/24/2007	$25.17	$27.41	-8.17%	43,400	64,168
9/25/2007	$25.17	$27.31	-7.84%	41,700	64,032
9/26/2007	$25.35	$27.49	-7.78%	38,000	62,502
9/27/2007	$25.68	$27.64	-7.09%	48,000	58,628
9/28/2007	$25.56	$27.57	-7.29%	40,400	54,472
10/1/2007	$25.76	$27.87	-7.57%	33,400	52,298
10/2/2007	$25.58	$27.93	-8.41%	38,200	50,768
10/3/2007	$25.27	$27.79	-9.07%	39,800	49,762
10/4/2007	$25.29	$27.79	-9.00%	37,800	48,175
10/5/2007	$25.62	$28.04	-8.63%	28,500	47,168
10/8/2007	$25.46	$27.95	-8.91%	22,800	45,868
10/9/2007	$25.49	$28.17	-9.51%	24,300	44,995
10/10/2007	$25.45	$28.23	-9.85%	38,200	44,518
10/11/2007	$25.28	$27.95	-9.55%	66,600	44,778
10/12/2007	$25.36	$28.23	-10.17%	27,500	43,995
10/15/2007	$25.41	$28.04	-9.38%	44,200	43,655
10/16/2007	$25.37	$27.88	-9.00%	51,800	43,745
10/17/2007	$25.18	$28.02	-10.14%	34,300	42,225
10/18/2007	$25.21	$28.10	-10.28%	33,900	42,192
10/19/2007	$25.01	$27.63	-9.48%	41,400	42,618
10/22/2007	$24.65	$27.57	-10.59%	35,500	42,668
10/23/2007	$24.81	$27.62	-10.17%	28,900	42,272
10/24/2007	$24.68	$27.60	-10.58%	34,000	41,888
10/25/2007	$24.87	$27.72	-10.28%	40,100	42,018
10/26/2007	$25.15	$27.93	-9.95%	39,800	42,105
10/29/2007	$25.18	$28.13	-10.49%	30,100	41,518
10/30/2007	$25.21	$27.94	-9.77%	25,600	40,618
10/31/2007	$25.15	$28.23	-10.91%	49,100	39,436
11/1/2007	$25.03	$27.84	-10.09%	62,100	39,276
11/2/2007	$24.92	$27.89	-10.65%	47,700	38,903
11/5/2007	$24.71	$27.89	-11.40%	29,539	38,441
11/6/2007	$24.62	$28.11	-12.42%	38,700	38,341
11/7/2007	$24.25	$27.64	-12.26%	61,500	39,124
11/8/2007	$24.25	$27.66	-12.33%	57,200	39,431
11/9/2007	$23.82	$27.50	-13.38%	55,201	39,924
11/12/2007	$23.67	$27.19	-12.95%	33,600	39,931
11/13/2007	$23.51	$27.31	-13.91%	40,200	39,998
11/14/2007	$23.48	$27.30	-13.99%	66,500	40,888
11/15/2007	$23.49	$27.02	-13.06%	108,200	43,234
11/16/2007	$23.40	$26.90	-13.01%	71,600	44,671
11/19/2007	$23.25	$26.42	-12.00%	43,200	45,351
11/20/2007	$23.05	$26.26	-12.22%	58,100	46,478
11/21/2007	$22.65	$26.04	-13.02%	61,801	47,264
11/23/2007	$22.79	$26.23	-13.11%	14,601	45,531
11/26/2007	$22.58	$26.00	-13.15%	46,600	46,168
11/27/2007	$22.40	$26.07	-14.08%	109,300	48,338
11/28/2007	$23.00	$26.56	-13.40%	66,900	48,841
11/29/2007	$22.90	$26.71	-14.26%	69,000	49,998
11/30/2007	$23.50	$26.97	-12.87%	65,300	51,044
12/3/2007	$23.62	$26.84	-12.00%	59,900	51,661
12/4/2007	$23.79	$26.67	-10.80%	57,202	52,384
12/5/2007	$23.90	$26.84	-10.95%	54,400	53,234
12/6/2007	$24.08	$27.09	-11.11%	51,400	53,814
12/7/2007	$23.91	$27.21	-12.13%	46,300	54,021
12/10/2007	$23.99	$27.26	-12.00%	41,000	54,061
12/11/2007	$23.84	$26.75	-10.88%	79,100	55,694
12/12/2007	$23.50	$26.62	-11.72%	76,000	57,374
12/13/2007	$23.40	$26.49	-11.66%	74,200	58,211
12/14/2007	$23.21	$26.23	-11.51%	48,400	57,754
12/17/2007	$22.71	$25.93	-12.42%	83,800	58,958
12/18/2007	$22.50	$25.96	-13.33%	64,800	60,133
12/19/2007	$22.46	$26.00	-13.62%	74,400	61,323
12/20/2007	$22.50	$25.99	-13.43%	73,014	61,707
12/21/2007	$22.45	$26.19	-14.28%	97,700	63,057
12/24/2007	$23.25	$26.34	-11.73%	47,700	62,807
12/26/2007	$23.25	$26.34	-11.73%	78,700	64,310
12/27/2007	$22.92	$26.14	-12.32%	73,836	65,431
12/28/2007	$22.69	$26.19	-13.36%	85,348	66,060
12/31/2007	$23.25	$26.16	-11.12%	116,300	66,330
1/2/2008	$23.17	$26.08	-11.16%	72,400	66,356
1/3/2008	$23.63	$26.04	-9.25%	43,300	66,360
1/4/2008	$23.60	$25.62	-7.88%	48,300	66,033
1/7/2008	$23.18	$25.56	-9.31%	45,066	65,475
1/8/2008	$22.76	$25.38	-10.32%	64,900	67,152
1/9/2008	$22.90	$25.37	-9.74%	91,043	68,633
1/10/2008	$23.34	$25.58	-8.76%	52,800	66,750
1/11/2008	$23.08	$25.48	-9.42%	55,272	66,362
1/14/2008	$23.15	$25.55	-9.39%	48,000	65,662
1/15/2008	$23.25	$25.22	-7.81%	34,100	64,622
1/16/2008	$22.95	$25.02	-8.27%	56,100	64,496
1/17/2008	$22.59	$24.51	-7.83%	56,400	64,469
1/18/2008	$22.13	$24.27	-8.82%	58,280	64,598
1/22/2008	$21.95	$24.04	-8.69%	113,921	66,682
1/23/2008	$22.02	$24.18	-8.93%	88,122	68,076
1/24/2008	$22.33	$24.51	-8.89%	48,700	68,333
1/25/2008	$22.51	$24.39	-7.71%	74,200	68,170
1/28/2008	$22.89	$24.62	-7.03%	41,200	67,010
1/29/2008	$23.04	$24.83	-7.21%	69,550	66,855
1/30/2008	$23.31	$24.86	-6.23%	40,300	66,585
1/31/2008	$23.39	$25.13	-6.92%	38,850	65,086
2/1/2008	$23.74	$25.46	-6.76%	49,422	64,574
2/4/2008	$23.94	$25.35	-5.56%	48,227	63,701
2/5/2008	$23.35	$24.77	-5.73%	45,695	62,791
2/6/2008	$23.21	$24.68	-5.96%	44,425	61,015
2/7/2008	$23.00	$24.74	-7.03%	77,867	62,020
2/8/2008	$22.85	$24.67	-7.38%	52,600	61,150
2/11/2008	$23.04	$24.79	-7.06%	36,800	59,916
2/12/2008	$23.25	$24.88	-6.55%	48,100	58,674
2/13/2008	$23.10	$24.91	-7.27%	38,600	56,084
2/14/2008	$22.27	$24.74	-9.98%	80,800	56,364
2/15/2008	$22.13	$24.76	-10.62%	102,333	58,332
2/19/2008	$22.23	$24.87	-10.62%	63,300	58,832
2/20/2008	$22.38	$24.94	-10.26%	55,206	59,170
2/21/2008	$22.62	$24.77	-8.68%	44,800	58,500
2/22/2008	$22.50	$24.81	-9.31%	50,200	57,139
2/25/2008	$22.78	$25.05	-9.06%	56,600	57,265
2/26/2008	$22.91	$25.25	-9.27%	64,300	57,566
2/27/2008	$23.07	$25.22	-8.52%	41,700	57,356
2/28/2008	$23.00	$25.10	-8.37%	31,000	57,253
2/29/2008	$22.60	$24.68	-8.43%	38,000	56,649
3/3/2008	$22.80	$24.61	-7.35%	38,500	56,053
3/4/2008	$22.44	$24.48	-8.33%	34,400	55,257
3/5/2008	$22.49	$24.59	-8.54%	31,300	52,503
3/6/2008	$22.30	$24.10	-7.47%	32,100	50,635
3/7/2008	$22.30	$23.91	-6.73%	37,900	50,275
3/10/2008	$21.85	$23.46	-6.86%	76,839	50,363
3/11/2008	$21.95	$23.81	-7.81%	42,100	50,393
3/12/2008	$21.49	$23.55	-8.75%	29,018	49,042
3/13/2008	$21.40	$23.60	-9.32%	48,500	49,316
3/14/2008	$21.03	$23.41	-10.17%	38,593	49,307
3/17/2008	$20.24	$22.88	-11.54%	88,442	50,608
3/18/2008	$20.76	$23.44	-11.43%	62,845	51,095
3/19/2008	$20.48	$23.06	-11.19%	62,061	51,640
3/20/2008	$20.61	$23.28	-11.47%	74,300	52,636
3/24/2008	$20.83	$23.61	-11.77%	51,367	51,753
3/25/2008	$20.99	$23.78	-11.73%	44,400	51,480
3/26/2008	$21.23	$23.76	-10.65%	51,800	51,980
3/27/2008	$21.32	$23.72	-10.12%	50,200	52,050
3/28/2008	$21.43	$23.55	-9.00%	44,547	52,248
3/31/2008	$21.25	$23.51	-9.61%	48,300	51,165
4/1/2008	$21.69	$23.98	-9.55%	31,936	48,818
4/2/2008	$21.80	$24.06	-9.39%	31,269	47,750
4/3/2008	$21.96	$24.16	-9.11%	40,600	47,263
4/4/2008	$22.09	$24.31	-9.13%	47,941	47,368
4/7/2008	$22.33	$24.44	-8.63%	34,300	46,838
4/8/2008	$22.32	$24.43	-8.64%	39,600	46,271
4/9/2008	$22.20	$24.34	-8.79%	34,857	45,290
4/10/2008	$22.29	$24.33	-8.38%	31,334	44,944
4/11/2008	$22.12	$24.01	-7.87%	105,030	47,412
4/14/2008	$22.01	$23.93	-8.02%	48,885	47,775
4/15/2008	$22.26	$23.97	-7.13%	36,795	47,718
4/16/2008	$22.23	$24.38	-8.82%	50,346	48,250
4/17/2008	$22.08	$24.39	-9.47%	47,325	48,784
4/18/2008	$22.10	$24.57	-10.05%	47,290	49,290
4/21/2008	$22.45	$24.64	-8.89%	26,973	48,926
4/22/2008	$22.41	$24.48	-8.46%	30,439	47,379
4/23/2008	$22.86	$24.51	-6.73%	68,394	48,256
4/24/2008	$22.92	$24.57	-6.72%	31,754	48,347
4/25/2008	$23.11	$24.73	-6.55%	45,700	48,254
4/28/2008	$23.30	$24.78	-5.97%	30,447	47,982
4/29/2008	$23.44	$24.72	-5.18%	38,433	46,315
4/30/2008	$23.44	$24.78	-5.41%	27,332	45,131
5/1/2008	$23.40	$24.93	-6.14%	81,118	45,767
5/2/2008	$23.59	$25.13	-6.13%	26,183	44,163
5/5/2008	$23.50	$25.11	-6.41%	24,980	43,283
5/6/2008	$23.53	$25.20	-6.63%	28,080	42,739
5/7/2008	$23.29	$24.96	-6.69%	28,914	41,976
5/8/2008	$23.52	$25.04	-6.07%	39,156	41,608
5/9/2008	$23.53	$24.95	-5.69%	18,846	40,751
5/12/2008	$23.68	$25.02	-5.36%	28,860	40,103
5/13/2008	$23.50	$24.91	-5.66%	31,935	40,103
5/14/2008	$23.70	$24.97	-5.09%	35,623	40,249
5/15/2008	$23.85	$25.24	-5.51%	47,632	40,483
5/16/2008	$23.87	$25.42	-6.10%	36,895	40,115
5/19/2008	$23.90	$25.46	-6.13%	32,234	40,046
5/20/2008	$23.89	$25.31	-5.61%	36,474	39,942
5/21/2008	$23.75	$25.06	-5.23%	34,644	39,935
5/22/2008	$23.89	$25.02	-4.52%	42,541	40,308
5/23/2008	$23.85	$24.77	-3.71%	22,564	37,559
5/27/2008	$23.77	$24.83	-4.27%	77,346	38,508
5/28/2008	$23.58	$24.89	-5.26%	49,301	38,925
5/29/2008	$23.88	$24.92	-4.17%	56,898	39,143
5/30/2008	$23.89	$25.04	-4.59%	47,715	39,156
6/2/2008	$24.05	$24.90	-3.41%	48,880	39,209
6/3/2008	$24.17	$24.84	-2.70%	46,099	39,847
6/4/2008	$23.94	$24.76	-3.31%	41,868	40,228
6/5/2008	$24.08	$25.11	-4.10%	32,945	39,046
6/6/2008	$23.57	$24.73	-4.69%	40,510	39,338
6/9/2008	$23.52	$24.69	-4.74%	37,690	39,071
6/10/2008	$23.25	$24.68	-5.79%	30,833	39,084
6/11/2008	$22.59	$24.26	-6.88%	51,181	39,509
6/12/2008	$22.44	$24.24	-7.43%	44,123	40,068
6/13/2008	$22.61	$24.48	-7.64%	21,231	38,072
6/16/2008	$22.84	$24.59	-7.12%	34,651	38,354
6/17/2008	$22.83	$24.56	-7.04%	24,830	38,349
6/18/2008	$22.84	$24.48	-6.70%	21,915	38,144
6/19/2008	$22.73	$24.51	-7.26%	29,373	38,159
6/20/2008	$22.72	$24.17	-6.00%	33,691	37,977
6/23/2008	$22.48	$24.12	-6.80%	51,838	39,077
6/24/2008	$22.43	$23.93	-6.27%	46,988	39,681
6/25/2008	$22.57	$24.05	-6.15%	46,989	40,183
6/26/2008	$22.42	$23.61	-5.04%	33,662	40,118
6/27/2008	$22.29	$23.60	-5.55%	39,724	39,854
6/30/2008	$22.24	$23.52	-5.44%	28,716	39,581
7/1/2008	$22.14	$23.43	-5.51%	57,301	40,417
7/2/2008	$21.99	$23.17	-5.09%	50,622	40,888
7/3/2008	$21.52	$22.95	-6.23%	52,440	41,482
7/7/2008	$21.15	$22.69	-6.79%	69,358	42,376
7/8/2008	$21.29	$22.91	-7.07%	46,738	43,181
7/9/2008	$21.04	$22.74	-7.48%	39,406	41,917
7/10/2008	$20.88	$22.65	-7.81%	31,542	41,325
7/11/2008	$20.47	$22.33	-8.33%	52,914	41,192
7/14/2008	$20.01	$22.20	-9.86%	55,513	41,452
7/15/2008	$19.25	$21.96	-12.34%	116,173	43,695
7/16/2008	$20.03	$22.11	-9.41%	200,946	48,857
7/17/2008	$20.47	$22.24	-7.96%	79,562	50,113
7/18/2008	$20.14	$22.30	-9.69%	34,360	50,160
7/21/2008	$20.22	$22.43	-9.85%	34,039	49,944
7/22/2008	$20.19	$22.50	-10.27%	37,120	49,925
7/23/2008	$20.39	$22.48	-9.30%	35,390	50,077
7/24/2008	$20.19	$21.98	-8.14%	44,852	49,866
7/25/2008	$19.99	$22.08	-9.47%	35,155	49,567
7/28/2008	$19.85	$21.83	-9.07%	43,740	50,318
7/29/2008	$20.17	$22.11	-8.77%	38,668	50,452
7/30/2008	$20.15	$22.33	-9.76%	50,261	51,299
7/31/2008	$19.99	$22.19	-9.91%	56,761	52,461
8/1/2008	$20.20	$22.04	-8.35%	29,827	52,476
8/4/2008	$20.04	$21.75	-7.86%	42,928	52,784
8/5/2008	$20.01	$21.93	-8.76%	45,234	52,564
8/6/2008	$19.95	$22.03	-9.44%	57,851	52,926
8/7/2008	$19.79	$21.82	-9.30%	33,456	52,475
8/8/2008	$19.96	$22.02	-9.36%	34,418	52,500
8/11/2008	$19.92	$22.09	-9.82%	44,667	52,665
8/12/2008	$19.76	$21.90	-9.77%	33,653	52,829
8/13/2008	$19.54	$21.74	-10.12%	35,288	52,096
8/14/2008	$19.50	$21.90	-10.96%	35,942	51,606
8/15/2008	$19.39	$21.90	-11.46%	49,717	51,515
8/18/2008	$19.28	$21.69	-11.11%	27,241	50,112
8/19/2008	$18.99	$21.54	-11.84%	69,633	50,875
8/20/2008	$18.93	$21.65	-12.56%	59,215	51,535
8/21/2008	$18.91	$21.69	-12.82%	41,416	51,864
8/22/2008	$19.09	$21.84	-12.59%	54,121	51,904
8/25/2008	$18.70	$21.54	-13.18%	132,499	54,471
8/26/2008	$18.76	$21.66	-13.39%	258,542	59,216
8/27/2008	$19.07	$21.87	-12.80%	83,209	55,292
8/28/2008	$19.52	$22.10	-11.67%	100,935	56,004
8/29/2008	$19.58	$21.99	-10.96%	100,097	58,195
9/2/2008	$19.51	$21.79	-10.46%	118,097	60,997
9/3/2008	$19.38	$21.72	-10.77%	185,006	65,927
9/4/2008	$18.89	$21.27	-11.19%	119,205	68,721
9/5/2008	$18.78	$21.36	-12.08%	65,880	69,422
9/8/2008	$18.89	$21.53	-12.26%	84,590	71,069
9/9/2008	$18.56	$20.75	-10.55%	57,163	71,517
9/10/2008	$18.28	$20.84	-12.28%	86,966	73,127
9/11/2008	$17.92	$20.73	-13.56%	129,494	75,768
9/12/2008	$18.34	$20.94	-12.42%	235,649	81,731
9/15/2008	$17.96	$20.10	-10.65%	305,138	90,908
9/16/2008	$17.42	$20.14	-13.51%	253,966	97,942
9/17/2008	$16.77	$19.24	-12.84%	247,559	104,687
9/18/2008	$16.47	$19.75	-16.61%	239,708	110,749
9/19/2008	$17.77	$20.27	-12.33%	127,219	113,874
9/22/2008	$17.59	$19.87	-11.47%	59,334	114,704
9/23/2008	$17.25	$19.56	-11.81%	81,524	115,933
9/24/2008	$16.66	$19.38	-14.04%	91,034	117,846
9/25/2008	$17.30	$19.34	-10.55%	88,082	119,606
9/26/2008	$17.50	$18.87	-7.26%	86,738	121,299
9/29/2008	$16.65	$17.59	-5.34%	95,827	122,836
9/30/2008	$15.97	$18.01	-11.33%	48,231	123,535
10/1/2008	$15.80	$17.78	-11.14%	91,405	124,261
10/2/2008	$15.39	$16.79	-8.34%	78,946	124,919
10/3/2008	$15.19	$16.72	-9.15%	49,190	125,178
10/6/2008	$13.57	$15.76	-13.90%	200,093	130,044
10/7/2008	$13.23	$15.05	-12.09%	137,480	130,210
10/8/2008	$11.85	$14.51	-18.33%	361,994	133,658
10/9/2008	$10.35	$13.61	-23.95%	284,940	140,383
10/10/2008	$8.91	$12.72	-29.95%	329,663	148,007
10/13/2008	$10.72	$13.66	-21.52%	242,453	152,752
10/14/2008	$11.56	$14.15	-18.30%	127,318	153,059
10/15/2008	$10.66	$13.00	-18.00%	83,095	149,662
10/16/2008	$10.86	$12.93	-16.01%	77,889	148,285
10/17/2008	$11.70	$12.90	-9.30%	152,410	151,169
10/20/2008	$11.94	$13.16	-9.27%	89,854	151,345
10/21/2008	$11.46	$12.96	-11.57%	124,698	153,596
10/22/2008	$10.47	$12.33	-15.09%	76,906	153,261
10/23/2008	$10.80	$11.86	-8.94%	111,986	152,677
10/24/2008	$10.22	$11.58	-11.74%	77,630	147,410
10/27/2008	$10.88	$11.17	-2.60%	236,658	145,127
10/28/2008	$11.20	$11.52	-2.78%	95,820	139,856
10/29/2008	$11.43	$11.91	-4.03%	88,198	134,544
10/30/2008	$12.39	$12.23	1.31%	137,721	131,144
10/31/2008	$13.11	$12.52	4.71%	126,411	131,117
11/3/2008	$13.38	$12.67	5.60%	204,727	135,964
11/4/2008	$13.81	$13.28	3.99%	147,380	138,159
11/5/2008	$13.50	$12.91	4.57%	112,638	138,879
11/6/2008	$13.44	$12.47	7.78%	104,621	139,430
11/7/2008	$13.35	$12.66	5.45%	57,044	138,440
11/10/2008	$13.34	$12.61	5.79%	142,359	139,991
11/11/2008	$12.40	$12.34	0.49%	68,536	140,668
11/12/2008	$11.71	$11.84	-1.10%	118,472	141,571
11/13/2008	$11.67	$12.19	-4.27%	113,112	142,709
11/14/2008	$11.01	$12.00	-8.25%	90,936	144,101
11/17/2008	$10.41	$11.65	-10.64%	101,576	140,817
11/18/2008	$9.96	$11.49	-13.32%	127,384	140,480
11/19/2008	$9.70	$10.99	-11.74%	109,525	132,065
11/20/2008	$8.49	$10.23	-17.01%	174,042	128,368
11/21/2008	$8.18	$10.23	-20.04%	205,115	124,217
11/24/2008	$9.23	$10.60	-12.92%	175,508	121,985
11/25/2008	$9.00	$10.84	-16.97%	93,753	120,866
11/26/2008	$9.59	$11.11	-13.68%	72,231	120,504
11/28/2008	$10.09	$11.12	-9.26%	53,654	119,696
12/1/2008	$9.31	$10.70	-12.99%	131,450	118,998
12/2/2008	$8.80	$10.81	-18.59%	122,531	120,087
12/3/2008	$8.73	$10.84	-19.46%	99,314	119,241
12/4/2008	$8.37	$10.67	-21.56%	90,338	119,689
12/5/2008	$8.37	$10.82	-22.64%	123,936	120,087
12/8/2008	$8.59	$11.06	-22.33%	117,149	121,404
12/9/2008	$8.55	$11.04	-22.55%	116,509	117,399
12/10/2008	$8.71	$11.14	-21.81%	89,237	117,180
12/11/2008	$8.07	$10.86	-25.69%	154,495	119,390
12/12/2008	$7.99	$10.97	-27.16%	170,828	120,493
12/15/2008	$7.81	$10.93	-28.55%	159,196	121,586
12/16/2008	$8.08	$11.30	-28.50%	110,348	118,440
12/17/2008	$8.38	$11.37	-26.30%	170,983	119,227
12/18/2008	$8.81	$11.40	-22.72%	119,735	119,463
12/19/2008	$9.18	$11.49	-20.10%	135,324	120,487
12/22/2008	$9.60	$11.35	-15.42%	139,352	123,230
12/23/2008	$10.04	$11.41	-12.01%	222,161	125,891
12/24/2008	$10.20	$11.44	-10.84%	86,853	126,501
12/26/2008	$10.20	$11.42	-10.68%	49,873	124,214
12/29/2008	$9.81	$11.50	-14.70%	151,064	125,480
12/30/2008	$10.17	$11.72	-13.23%	124,055	126,583
12/31/2008	$10.95	$11.89	-7.91%	184,477	129,347
1/2/2009	$11.71	$12.08	-3.06%	186,575	131,320
1/5/2009	$12.06	$12.29	-1.87%	173,622	133,456
1/6/2009	$12.06	$12.66	-4.74%	194,563	134,140
1/7/2009	$11.55	$12.57	-8.11%	111,382	131,016
1/8/2009	$11.63	$12.64	-7.99%	164,041	130,634
1/9/2009	$11.85	$12.58	-5.80%	145,291	132,352
1/12/2009	$11.70	$12.41	-5.72%	101,850	133,339
1/13/2009	$11.64	$12.44	-6.43%	97,244	134,792
1/14/2009	$11.53	$12.17	-5.26%	180,597	136,430
1/15/2009	$11.40	$12.09	-5.71%	132,957	136,778
1/16/2009	$11.70	$12.10	-3.31%	103,004	136,901
1/20/2009	$11.60	$11.61	-0.09%	138,998	138,523
1/21/2009	$11.65	$11.85	-1.69%	110,208	138,065
1/22/2009	$11.70	$11.71	-0.09%	105,716	137,684
1/23/2009	$11.52	$11.72	-1.71%	92,291	136,877
1/26/2009	$11.65	$11.83	-1.52%	126,750	138,127
1/27/2009	$11.55	$11.89	-2.86%	192,715	139,401
1/28/2009	$12.15	$12.36	-1.70%	167,850	139,302
1/29/2009	$12.29	$12.11	1.49%	179,677	139,985
1/30/2009	$11.99	$11.93	0.50%	187,534	142,558
2/2/2009	$11.75	$11.84	-0.76%	117,984	140,791
2/3/2009	$11.99	$11.95	0.33%	165,232	142,308
2/4/2009	$11.83	$11.92	-0.76%	37,300	139,040
2/5/2009	$11.73	$12.08	-2.90%	36,270	135,604
2/6/2009	$11.87	$12.26	-3.18%	41,240	129,573
2/9/2009	$11.90	$12.29	-3.17%	114,438	130,493
2/10/2009	$11.74	$11.98	-2.00%	62,893	130,927
2/11/2009	$11.38	$11.99	-5.09%	80,492	128,574
2/12/2009	$11.40	$12.02	-5.16%	118,647	128,394
2/13/2009	$11.21	$11.96	-6.27%	60,357	124,257
2/17/2009	$10.32	$11.56	-10.73%	190,202	124,378
2/18/2009	$10.03	$11.58	-13.39%	167,434	124,171
2/19/2009	$10.00	$11.50	-13.04%	89,081	120,655
2/20/2009	$9.75	$11.42	-14.62%	122,544	121,027
2/23/2009	$9.26	$11.29	-17.98%	146,979	120,459
2/24/2009	$9.78	$11.54	-15.25%	249,855	123,944
2/25/2009	$9.77	$11.54	-15.34%	166,344	126,094
2/26/2009	$10.10	$11.34	-10.93%	154,907	128,016
2/27/2009	$9.56	$11.16	-14.34%	192,084	128,399
3/2/2009	$9.00	$10.84	-16.97%	196,969	130,533
3/3/2009	$8.74	$10.80	-19.07%	245,536	135,284
3/4/2009	$9.44	$10.93	-13.63%	194,416	137,131
3/5/2009	$8.75	$10.68	-18.07%	218,609	140,744
3/6/2009	$8.51	$10.65	-20.09%	325,617	148,074
3/9/2009	$8.20	$10.62	-22.79%	318,717	155,622
3/10/2009	$8.71	$10.93	-20.31%	219,081	158,700
3/11/2009	$9.05	$10.89	-16.90%	210,770	159,301
3/12/2009	$9.45	$11.08	-14.71%	278,181	162,979
3/13/2009	$9.45	$11.16	-15.32%	76,296	159,533
3/16/2009	$9.54	$11.12	-14.21%	97,540	156,533
3/17/2009	$9.44	$11.23	-15.94%	95,161	155,773
3/18/2009	$9.51	$11.36	-16.29%	94,208	153,405
3/19/2009	$9.41	$11.37	-17.24%	88,383	155,108
3/20/2009	$9.39	$11.31	-16.98%	75,950	156,431
3/23/2009	$10.34	$11.74	-11.93%	81,096	157,759
3/24/2009	$10.23	$11.63	-12.04%	47,394	155,524
3/25/2009	$10.38	$11.61	-10.59%	72,792	155,854
3/26/2009	$10.43	$11.80	-11.61%	80,378	155,850
3/27/2009	$10.18	$11.73	-13.21%	93,235	155,003
3/30/2009	$9.86	$11.40	-13.51%	69,455	155,307
3/31/2009	$9.92	$11.63	-14.70%	56,970	150,866
4/1/2009	$10.18	$11.71	-13.07%	55,529	147,135
4/2/2009	$10.54	$12.06	-12.60%	60,996	146,199
4/3/2009	$10.55	$12.17	-13.31%	52,028	143,849
4/6/2009	$10.36	$12.15	-14.73%	83,460	141,731
4/7/2009	$10.37	$12.01	-13.66%	51,610	135,123
4/8/2009	$10.58	$12.14	-12.85%	27,284	130,488
4/9/2009	$11.00	$12.64	-12.97%	50,527	127,009
4/13/2009	$10.94	$12.56	-12.90%	94,076	123,742
4/14/2009	$10.61	$12.48	-14.98%	43,827	118,637
4/15/2009	$10.89	$12.53	-13.09%	54,880	112,282
4/16/2009	$11.21	$12.79	-12.35%	41,889	107,197
4/17/2009	$11.42	$12.74	-10.36%	64,727	102,068
4/20/2009	$10.88	$12.20	-10.82%	43,359	92,659
4/21/2009	$10.82	$12.43	-12.95%	61,189	84,075
4/22/2009	$10.74	$12.44	-13.67%	73,181	79,212
4/23/2009	$10.85	$12.51	-13.27%	74,993	74,686
4/24/2009	$11.01	$12.76	-13.71%	129,954	69,745
4/27/2009	$11.21	$12.59	-10.96%	79,746	69,860
4/28/2009	$11.14	$12.55	-11.24%	100,345	69,954
4/29/2009	$11.32	$12.84	-11.84%	73,208	69,222
4/30/2009	$11.40	$12.89	-11.56%	70,490	68,431
5/1/2009	$12.30	$12.93	-4.87%	203,070	72,254
5/4/2009	$12.25	$13.36	-8.31%	113,769	73,515
5/5/2009	$12.05	$13.32	-9.53%	95,483	73,994
5/6/2009	$12.27	$13.47	-8.91%	74,940	74,913
5/7/2009	$12.05	$13.39	-10.01%	69,900	74,816
5/8/2009	$12.30	$13.69	-10.15%	64,579	74,289
5/11/2009	$12.07	$13.52	-10.72%	53,073	72,951
5/12/2009	$12.13	$13.46	-9.88%	76,400	73,182
5/13/2009	$11.66	$13.00	-10.31%	59,032	73,251
5/14/2009	$11.44	$13.10	-12.67%	78,359	74,012
5/15/2009	$11.31	$13.00	-13.00%	59,877	73,975
5/18/2009	$11.67	$13.25	-11.92%	91,055	75,276
5/19/2009	$11.69	$13.32	-12.24%	93,351	75,605
5/20/2009	$11.81	$13.34	-11.47%	73,421	76,332
5/21/2009	$11.79	$13.25	-11.02%	58,713	77,380
5/22/2009	$11.89	$13.25	-10.26%	48,124	77,300
5/26/2009	$11.93	$13.48	-11.50%	80,009	76,831
5/27/2009	$11.93	$13.44	-11.24%	52,037	77,105
5/28/2009	$12.15	$13.55	-10.33%	73,424	77,723
5/29/2009	$12.26	$13.80	-11.16%	82,862	79,089
6/1/2009	$12.60	$13.96	-9.74%	124,978	81,097
6/2/2009	$12.51	$14.02	-10.77%	65,745	81,843
6/3/2009	$12.40	$13.83	-10.34%	58,581	81,756
6/4/2009	$12.54	$13.97	-10.24%	87,025	82,218
6/5/2009	$12.78	$13.92	-8.19%	74,206	82,191
6/8/2009	$12.62	$13.89	-9.14%	76,359	80,405
6/9/2009	$12.61	$14.04	-10.19%	65,768	79,939
6/10/2009	$12.52	$14.05	-10.89%	65,656	78,783
6/11/2009	$12.59	$14.15	-11.02%	40,166	77,681
6/12/2009	$12.57	$14.09	-10.79%	64,836	77,493
6/15/2009	$12.13	$13.85	-12.42%	135,569	75,243
6/16/2009	$11.93	$13.70	-12.92%	181,140	77,488
6/17/2009	$11.90	$13.62	-12.63%	81,446	77,021
6/18/2009	$11.99	$13.65	-12.16%	96,087	77,725
6/19/2009	$12.05	$13.78	-12.55%	80,416	78,076
6/22/2009	$11.72	$13.39	-12.47%	106,851	79,485
6/23/2009	$11.74	$13.41	-12.45%	68,630	80,004
6/24/2009	$11.90	$13.56	-12.24%	85,904	80,320
6/25/2009	$12.02	$13.76	-12.65%	91,278	81,395
6/26/2009	$12.03	$13.80	-12.83%	40,068	80,119
6/29/2009	$12.12	$13.87	-12.62%	45,033	79,624
6/30/2009	$12.01	$13.83	-13.16%	70,833	78,950
7/1/2009	$12.13	$13.88	-12.61%	75,340	78,350
7/2/2009	$12.00	$13.65	-12.09%	51,761	77,628
7/6/2009	$11.98	$13.57	-11.72%	108,534	79,288
7/7/2009	$11.94	$13.49	-11.49%	84,724	80,508
7/8/2009	$11.84	$13.41	-11.71%	103,740	81,299
7/9/2009	$11.95	$13.54	-11.74%	113,368	83,344
7/10/2009	$12.00	$13.53	-11.31%	135,788	85,423
7/13/2009	$12.19	$13.61	-10.43%	65,404	84,841
7/14/2009	$12.35	$13.76	-10.25%	88,311	83,618
7/15/2009	$12.49	$14.08	-11.29%	69,167	83,732
7/16/2009	$12.54	$14.26	-12.06%	70,932	84,144
7/17/2009	$12.64	$14.28	-11.48%	80,447	83,925
7/20/2009	$12.72	$14.69	-13.41%	51,824	83,179
7/21/2009	$12.77	$14.53	-12.11%	59,294	82,610
7/22/2009	$12.87	$14.56	-11.61%	71,856	82,813
7/23/2009	$13.06	$14.84	-11.99%	87,051	83,526
7/24/2009	$13.30	$14.96	-11.10%	56,754	84,079
7/27/2009	$13.30	$15.01	-11.39%	126,170	86,124
7/28/2009	$13.37	$15.02	-10.99%	102,860	85,033
7/29/2009	$13.19	$15.03	-12.24%	147,481	83,911
7/30/2009	$13.41	$15.20	-11.78%	74,049	83,665
7/31/2009	$13.50	$15.26	-11.53%	68,716	82,752
8/3/2009	$13.64	$15.56	-12.34%	73,052	82,507
8/4/2009	$13.84	$15.62	-11.40%	159,439	84,260
8/5/2009	$14.00	$15.60	-10.26%	143,037	86,740
8/6/2009	$14.04	$15.57	-9.83%	89,640	86,865
8/7/2009	$14.15	$15.73	-10.04%	80,773	86,514
8/10/2009	$14.20	$15.67	-9.38%	102,689	88,602
8/11/2009	$14.08	$15.51	-9.22%	97,166	90,340
8/12/2009	$14.05	$15.53	-9.53%	115,995	91,845
8/13/2009	$14.02	$15.65	-10.42%	84,955	92,165
8/14/2009	$13.76	$15.52	-11.34%	68,858	92,735
8/17/2009	$13.33	$15.22	-12.42%	128,909	93,414
8/18/2009	$13.45	$15.35	-12.38%	80,501	93,274
8/19/2009	$13.46	$15.39	-12.54%	116,071	93,685
8/20/2009	$13.68	$15.48	-11.63%	88,991	92,872
8/21/2009	$13.78	$15.70	-12.23%	152,600	93,433
8/24/2009	$13.85	$15.72	-11.90%	144,412	96,066
8/25/2009	$13.85	$15.79	-12.29%	162,111	98,526
8/26/2009	$13.74	$15.76	-12.82%	144,232	101,028
8/27/2009	$13.82	$15.83	-12.70%	216,439	105,879
8/28/2009	$13.85	$15.89	-12.84%	158,448	108,479
8/31/2009	$13.70	$15.82	-13.40%	138,328	111,362
9/1/2009	$13.47	$15.56	-13.43%	126,754	113,611
9/2/2009	$13.33	$15.56	-14.33%	139,164	115,854
9/3/2009	$13.45	$15.68	-14.22%	73,374	115,398
9/4/2009	$13.66	$15.82	-13.65%	110,562	117,192
9/8/2009	$13.84	$15.97	-13.34%	110,586	116,673
9/9/2009	$13.94	$16.13	-13.58%	88,416	116,191
9/10/2009	$14.07	$16.29	-13.63%	138,061	115,877
9/11/2009	$14.10	$16.23	-13.12%	85,536	116,260
9/14/2009	$14.06	$16.33	-13.90%	70,404	116,316
9/15/2009	$14.23	$16.46	-13.55%	91,125	116,919
9/16/2009	$14.54	$16.66	-12.73%	173,328	117,382
9/17/2009	$14.50	$16.58	-12.55%	125,811	116,807
9/18/2009	$14.45	$16.58	-12.85%	128,512	118,103
9/21/2009	$14.34	$16.56	-13.41%	99,839	118,739
9/22/2009	$14.50	$16.69	-13.12%	95,563	118,501
9/23/2009	$14.54	$16.65	-12.67%	74,996	117,762
9/24/2009	$14.64	$16.49	-11.22%	109,036	117,530
9/25/2009	$14.53	$16.45	-11.67%	107,995	118,298
9/28/2009	$14.65	$16.65	-12.01%	80,632	118,691
9/29/2009	$14.70	$16.64	-11.66%	99,425	117,708
9/30/2009	$14.73	$16.64	-11.48%	116,935	118,922
10/1/2009	$14.60	$16.33	-10.59%	77,418	117,634
10/2/2009	$14.38	$16.27	-11.62%	56,401	116,548
10/5/2009	$14.49	$16.46	-11.97%	81,957	114,193
10/6/2009	$14.59	$16.62	-12.21%	76,577	111,932
10/7/2009	$14.69	$16.66	-11.82%	71,215	108,902
10/8/2009	$14.76	$16.84	-12.35%	106,604	107,648
10/9/2009	$14.83	$16.89	-12.20%	108,283	104,042
10/12/2009	$14.94	$16.92	-11.70%	107,149	102,332
10/13/2009	$14.93	$16.79	-11.08%	90,784	100,748
10/14/2009	$15.11	$17.06	-11.43%	108,366	100,135
10/15/2009	$15.10	$17.08	-11.59%	53,666	97,285
10/16/2009	$15.12	$16.97	-10.90%	113,004	98,606
10/19/2009	$15.26	$17.00	-10.24%	57,046	96,822
10/20/2009	$15.30	$16.97	-9.84%	82,844	95,897
10/21/2009	$15.17	$16.99	-10.71%	88,406	95,897
10/22/2009	$15.30	$17.04	-10.21%	53,211	93,068
10/23/2009	$15.19	$16.85	-9.85%	67,046	92,452
10/26/2009	$15.21	$16.68	-8.81%	86,827	93,000
10/27/2009	$14.99	$16.57	-9.54%	150,263	94,971
10/28/2009	$14.42	$16.30	-11.53%	147,616	94,114
10/29/2009	$14.69	$16.55	-11.24%	109,405	93,567
10/30/2009	$14.24	$16.28	-12.53%	80,068	91,952
11/2/2009	$14.51	$16.33	-11.15%	58,093	90,561
11/3/2009	$14.35	$16.36	-12.29%	61,039	89,410
11/4/2009	$14.47	$16.40	-11.77%	62,021	88,977
11/5/2009	$14.55	$16.59	-12.30%	45,232	86,850
11/6/2009	$14.60	$16.62	-12.15%	63,623	85,371
11/9/2009	$14.97	$16.93	-11.58%	51,893	84,413
11/10/2009	$14.82	$16.79	-11.73%	69,030	83,400
11/11/2009	$14.98	$16.90	-11.36%	61,962	81,568
11/12/2009	$14.78	$16.80	-12.02%	32,898	80,084
11/13/2009	$14.90	$16.96	-12.15%	54,431	80,018
11/16/2009	$15.02	$17.14	-12.37%	72,524	79,704
11/17/2009	$14.94	$17.16	-12.94%	79,478	79,800
11/18/2009	$14.95	$17.17	-12.93%	64,825	79,587
11/19/2009	$14.82	$17.00	-12.82%	95,476	79,216
11/20/2009	$14.77	$16.96	-12.91%	68,449	77,889
11/23/2009	$14.85	$17.06	-12.95%	90,212	77,324
11/24/2009	$14.86	$17.07	-12.95%	94,136	77,436
11/25/2009	$14.83	$17.16	-13.58%	108,621	77,444
11/27/2009	$14.72	$16.97	-13.26%	57,795	77,582
11/30/2009	$14.78	$17.03	-13.21%	48,975	75,448
12/1/2009	$14.95	$17.19	-13.03%	52,755	75,305
12/2/2009	$14.90	$17.28	-13.77%	85,179	75,382
12/3/2009	$14.87	$17.23	-13.70%	95,695	75,625
12/4/2009	$14.94	$17.32	-13.74%	105,282	77,361
12/7/2009	$15.02	$17.32	-13.28%	53,619	76,914
12/8/2009	$15.04	$17.21	-12.61%	67,378	76,265
12/9/2009	$14.99	$17.27	-13.20%	72,228	73,664
12/10/2009	$15.10	$17.37	-13.07%	64,119	70,881
12/11/2009	$15.04	$17.36	-13.36%	63,566	69,353
12/14/2009	$15.20	$17.53	-13.29%	94,052	69,819
12/15/2009	$15.18	$17.50	-13.26%	84,014	70,683
12/16/2009	$15.18	$17.57	-13.60%	98,855	71,944
12/17/2009	$15.18	$17.42	-12.86%	87,852	72,805
12/18/2009	$15.25	$17.53	-13.01%	79,421	73,944
12/21/2009	$15.36	$17.70	-13.22%	60,128	73,828
12/22/2009	$15.46	$17.79	-13.10%	71,094	74,468
12/23/2009	$15.56	$17.85	-12.83%	94,752	75,325
12/24/2009	$15.62	$17.94	-12.93%	33,582	74,379
12/28/2009	$15.57	$17.92	-13.11%	80,507	75,966
12/29/2009	$15.56	$17.91	-13.12%	58,453	76,100
12/30/2009	$15.61	$17.87	-12.65%	107,915	77,280
12/31/2009	$15.58	$17.81	-12.52%	59,140	76,602
1/4/2010	$15.86	$18.09	-12.33%	108,686	78,064
1/5/2010	$15.97	$18.19	-12.20%	59,443	76,863
1/6/2010	$16.08	$18.31	-12.18%	73,908	77,045
1/7/2010	$16.18	$18.37	-11.92%	92,704	77,128
1/8/2010	$16.32	$18.48	-11.69%	150,995	79,023
1/11/2010	$16.42	$18.51	-11.29%	74,921	77,900
1/12/2010	$16.32	$18.32	-10.92%	83,632	78,761
1/13/2010	$16.24	$18.31	-11.31%	92,375	80,208
1/14/2010	$16.25	$18.39	-11.64%	81,674	81,172
1/15/2010	$16.12	$18.20	-11.43%	62,528	80,417
1/19/2010	$16.26	$18.42	-11.73%	63,864	79,356
1/20/2010	$16.12	$18.24	-11.62%	105,071	79,349
1/21/2010	$15.96	$17.99	-11.28%	93,185	80,668
1/22/2010	$15.67	$17.68	-11.37%	107,904	82,018
1/25/2010	$15.70	$17.75	-11.55%	88,817	82,571
1/26/2010	$15.58	$17.62	-11.58%	98,996	83,734
1/27/2010	$15.64	$17.64	-11.34%	74,460	84,097
1/28/2010	$15.62	$17.50	-10.74%	136,076	85,498
1/29/2010	$15.19	$17.40	-12.70%	60,810	84,724
2/1/2010	$15.38	$17.58	-12.51%	92,477	84,512
2/2/2010	$15.56	$17.74	-12.29%	79,539	84,235
2/3/2010	$15.52	$17.67	-12.17%	62,806	83,681
2/4/2010	$15.10	$17.27	-12.57%	93,594	84,796
2/5/2010	$14.92	$17.22	-13.36%	184,022	88,561
2/8/2010	$14.82	$17.19	-13.79%	74,272	87,878
2/9/2010	$15.01	$17.27	-13.09%	82,904	89,522
2/10/2010	$15.02	$17.12	-12.27%	78,232	89,446
2/11/2010	$15.07	$17.23	-12.54%	57,007	89,398
2/12/2010	$15.13	$17.27	-12.39%	63,586	87,920
2/16/2010	$15.34	$17.45	-12.09%	60,714	87,973
2/17/2010	$15.39	$17.55	-12.31%	65,523	86,534
2/18/2010	$15.54	$17.61	-11.75%	48,388	86,166
2/19/2010	$15.54	$17.70	-12.20%	41,616	85,089
2/22/2010	$15.55	$17.77	-12.49%	47,583	83,585
2/23/2010	$15.47	$17.59	-12.05%	84,078	81,355
2/24/2010	$15.61	$17.67	-11.66%	96,555	82,076
2/25/2010	$15.70	$17.70	-11.30%	76,605	81,842
2/26/2010	$15.80	$17.81	-11.29%	61,554	80,814
3/1/2010	$15.90	$18.01	-11.72%	85,749	80,950
3/2/2010	$15.98	$18.09	-11.66%	55,818	80,726
3/3/2010	$16.03	$18.13	-11.58%	66,128	80,802
3/4/2010	$16.08	$18.17	-11.50%	64,428	79,447
3/5/2010	$16.39	$18.39	-10.88%	56,093	78,211
3/8/2010	$16.38	$18.44	-11.17%	63,425	76,728
3/9/2010	$16.44	$18.52	-11.23%	41,249	75,142
3/10/2010	$16.46	$18.62	-11.60%	51,663	73,565
3/11/2010	$16.50	$18.66	-11.58%	114,136	74,887
3/12/2010	$16.49	$18.65	-11.58%	170,974	76,050
3/15/2010	$16.54	$18.61	-11.12%	62,419	76,104
3/16/2010	$16.54	$18.77	-11.88%	90,299	76,031
3/17/2010	$16.82	$18.86	-10.82%	104,022	76,848
3/18/2010	$16.73	$18.86	-11.29%	55,423	76,601
3/19/2010	$16.56	$18.77	-11.77%	98,821	76,776
3/22/2010	$16.59	$18.93	-12.36%	167,141	76,213
3/23/2010	$16.76	$19.01	-11.84%	131,531	78,122
3/24/2010	$16.79	$18.97	-11.49%	94,803	78,518
3/25/2010	$16.75	$18.98	-11.75%	96,595	79,130
3/26/2010	$16.76	$18.96	-11.60%	96,118	80,434
3/29/2010	$16.80	$19.04	-11.76%	77,205	80,888
3/30/2010	$16.82	$18.98	-11.38%	82,804	81,624
3/31/2010	$16.80	$18.97	-11.44%	81,558	82,159
4/1/2010	$16.81	$19.14	-12.17%	81,534	83,264
4/5/2010	$17.01	$19.32	-11.96%	58,522	83,827
4/6/2010	$17.15	$19.36	-11.42%	67,474	84,490
4/7/2010	$17.15	$19.30	-11.14%	65,933	83,885
4/8/2010	$17.10	$19.34	-11.58%	108,211	84,274
4/9/2010	$17.20	$19.41	-11.39%	95,538	84,905
4/12/2010	$17.21	$19.47	-11.61%	107,409	86,434
4/13/2010	$17.16	$19.37	-11.41%	241,718	91,633
4/14/2010	$17.27	$19.63	-12.02%	144,369	94,584
4/15/2010	$17.43	$19.65	-11.30%	113,436	96,161
4/16/2010	$17.29	$19.47	-11.20%	114,527	97,831
4/19/2010	$17.32	$19.46	-11.00%	101,177	99,334
4/20/2010	$17.50	$19.64	-10.90%	96,491	100,436
4/21/2010	$17.59	$19.63	-10.39%	164,200	104,535
4/22/2010	$17.70	$19.70	-10.15%	122,629	106,900
4/23/2010	$17.78	$19.83	-10.34%	163,694	108,552
4/26/2010	$17.87	$19.69	-9.24%	212,919	109,950
4/27/2010	$17.71	$19.38	-8.62%	150,781	112,896
4/28/2010	$17.70	$19.40	-8.76%	119,198	113,859
4/29/2010	$17.68	$19.57	-9.66%	195,948	116,923
4/30/2010	$17.64	$19.34	-8.79%	71,143	117,447
5/3/2010	$17.80	$19.45	-8.48%	82,826	116,914
5/4/2010	$17.63	$19.18	-8.08%	103,160	114,781
5/5/2010	$17.48	$19.09	-8.43%	95,417	113,577
5/6/2010	$16.27	$18.60	-12.53%	302,100	120,487
5/7/2010	$16.09	$18.31	-12.12%	134,997	121,767
5/10/2010	$16.42	$18.88	-13.03%	99,898	121,893
5/11/2010	$16.63	$18.82	-11.64%	150,873	124,349
5/12/2010	$16.98	$18.88	-10.06%	133,336	126,033
5/13/2010	$17.09	$18.76	-8.90%	140,186	127,988
5/14/2010	$16.66	$18.51	-9.99%	91,654	128,325
5/17/2010	$16.49	$18.44	-10.57%	84,543	129,192
5/18/2010	$16.55	$18.29	-9.51%	95,251	130,118
5/19/2010	$16.46	$18.13	-9.21%	96,611	131,141
5/20/2010	$15.47	$17.58	-12.00%	126,495	131,750
5/21/2010	$15.76	$17.59	-10.40%	123,125	132,670
5/24/2010	$15.80	$17.55	-9.97%	83,148	131,861
5/25/2010	$15.65	$17.36	-9.85%	83,103	126,574
5/26/2010	$15.51	$17.56	-11.67%	99,440	125,076
5/27/2010	$15.90	$18.02	-11.76%	79,317	123,939
5/28/2010	$16.02	$17.99	-10.95%	70,575	122,474
6/1/2010	$15.96	$17.72	-9.93%	67,237	121,343
6/2/2010	$15.87	$17.86	-11.14%	135,398	122,640
6/3/2010	$15.94	$17.89	-10.90%	55,332	119,011
6/4/2010	$15.63	$17.56	-10.99%	61,572	116,975
6/7/2010	$15.49	$17.33	-10.62%	39,623	112,840
6/8/2010	$15.53	$17.33	-10.39%	77,730	108,333
6/9/2010	$15.43	$17.33	-10.96%	107,668	106,896
6/10/2010	$15.77	$17.56	-10.19%	109,912	106,587
6/11/2010	$15.76	$17.59	-10.40%	59,992	102,055
6/14/2010	$15.80	$17.64	-10.43%	91,816	102,744
6/15/2010	$16.06	$17.85	-10.03%	85,234	102,824
6/16/2010	$16.17	$17.86	-9.46%	78,902	102,016
6/17/2010	$16.23	$17.86	-9.13%	93,872	101,964
6/18/2010	$16.29	$17.93	-9.15%	55,094	93,731
6/21/2010	$16.34	$17.92	-8.82%	96,780	92,457
6/22/2010	$16.26	$17.81	-8.70%	56,351	91,005
6/23/2010	$16.29	$17.73	-8.12%	83,973	88,775
6/24/2010	$16.19	$17.57	-7.85%	51,850	86,059
6/25/2010	$16.19	$17.68	-8.43%	71,216	83,760
6/28/2010	$16.14	$17.63	-8.45%	101,174	84,077
6/29/2010	$15.85	$17.31	-8.43%	55,457	83,108
6/30/2010	$15.79	$17.27	-8.57%	74,309	82,410
7/1/2010	$15.52	$17.21	-9.82%	129,983	83,522
7/2/2010	$15.49	$17.18	-9.84%	87,699	82,229
7/6/2010	$15.47	$17.19	-10.01%	60,569	80,144
7/7/2010	$15.72	$17.51	-10.22%	59,041	79,340
7/8/2010	$15.88	$17.63	-9.93%	53,355	78,349
7/9/2010	$15.99	$17.73	-9.81%	29,125	76,005
7/12/2010	$15.97	$17.80	-10.28%	33,809	74,488
7/13/2010	$16.02	$18.01	-11.05%	74,231	74,610
7/14/2010	$15.95	$18.05	-11.63%	64,011	74,502
7/15/2010	$16.08	$18.05	-10.91%	57,725	71,913
7/16/2010	$15.91	$17.73	-10.27%	79,275	72,711
7/19/2010	$16.00	$17.74	-9.81%	79,338	73,303
7/20/2010	$16.10	$17.88	-9.96%	75,082	74,485
7/21/2010	$16.01	$17.80	-10.06%	74,445	74,376
7/22/2010	$16.20	$18.01	-10.05%	71,191	73,160
7/23/2010	$16.34	$18.12	-9.82%	101,454	72,878
7/26/2010	$16.59	$18.45	-10.08%	76,429	73,426
7/27/2010	$16.74	$18.36	-8.82%	101,293	73,742
7/28/2010	$16.75	$18.26	-8.27%	92,422	73,981
7/29/2010	$16.84	$18.21	-7.52%	74,917	73,849
7/30/2010	$16.83	$18.24	-7.73%	101,665	74,108
8/2/2010	$16.99	$18.49	-8.11%	86,695	75,162
8/3/2010	$17.12	$18.48	-7.36%	54,681	73,758
8/4/2010	$17.14	$18.56	-7.65%	56,617	73,767
8/5/2010	$17.08	$18.49	-7.63%	45,631	72,489
8/6/2010	$17.21	$18.44	-6.67%	51,366	72,473
8/9/2010	$17.29	$18.52	-6.64%	52,835	71,860
8/10/2010	$17.15	$18.44	-7.00%	74,808	70,981
8/11/2010	$16.82	$18.03	-6.71%	58,165	71,072
8/12/2010	$16.88	$18.00	-6.22%	59,026	70,562
8/13/2010	$17.01	$18.00	-5.50%	42,764	67,655
8/16/2010	$17.05	$17.97	-5.12%	66,011	66,932
8/17/2010	$16.86	$18.13	-7.00%	101,852	68,308
8/18/2010	$16.94	$18.19	-6.87%	56,876	68,236
8/19/2010	$16.90	$18.06	-6.42%	259,022	75,092
8/20/2010	$16.97	$18.02	-5.83%	171,801	79,847
8/23/2010	$17.02	$17.97	-5.29%	123,651	82,842
8/24/2010	$16.87	$17.85	-5.49%	92,340	83,446
8/25/2010	$16.90	$17.89	-5.53%	162,135	86,717
8/26/2010	$16.86	$17.87	-5.65%	146,025	89,660
8/27/2010	$16.91	$18.07	-6.42%	93,814	90,145
8/30/2010	$16.80	$17.93	-6.30%	68,468	89,782
8/31/2010	$16.90	$17.95	-5.85%	78,540	89,897
9/1/2010	$17.02	$18.21	-6.53%	136,154	91,954
9/2/2010	$17.10	$18.33	-6.71%	82,831	92,342
9/3/2010	$17.13	$18.45	-7.15%	240,679	96,983
9/7/2010	$17.25	$18.37	-6.10%	106,095	97,972
9/8/2010	$17.38	$18.51	-6.10%	138,108	99,199
9/9/2010	$17.40	$18.59	-6.40%	111,151	99,824
9/10/2010	$17.44	$18.60	-6.24%	136,426	101,874
9/13/2010	$17.40	$18.68	-6.85%	81,466	101,201
9/14/2010	$17.53	$18.69	-6.21%	114,362	102,123
9/15/2010	$17.47	$18.75	-6.83%	128,638	104,588
9/16/2010	$17.45	$18.71	-6.73%	99,934	106,032
9/17/2010	$17.45	$18.72	-6.78%	92,486	107,594
9/20/2010	$17.55	$18.88	-7.04%	89,847	108,877
9/21/2010	$17.55	$18.83	-6.80%	112,443	110,863
9/22/2010	$17.51	$18.74	-6.56%	93,322	111,481
9/23/2010	$17.55	$18.64	-5.85%	91,463	112,591
9/24/2010	$17.46	$18.84	-7.32%	136,559	115,175
9/27/2010	$17.51	$18.84	-7.06%	70,861	116,112
9/28/2010	$17.59	$18.90	-6.93%	175,541	119,763
9/29/2010	$17.68	$18.92	-6.55%	248,575	124,653
9/30/2010	$17.68	$18.94	-6.65%	426,759	136,983
10/1/2010	$17.84	$19.03	-6.25%	272,003	137,415
10/4/2010	$17.71	$18.94	-6.49%	211,827	138,750
10/5/2010	$17.76	$19.15	-7.26%	197,505	141,211
10/6/2010	$17.80	$19.16	-7.10%	126,102	142,337
10/7/2010	$17.83	$19.18	-7.04%	83,547	139,717
10/8/2010	$17.90	$19.27	-7.11%	99,305	138,160
10/11/2010	$17.97	$19.29	-6.84%	182,267	141,108
10/12/2010	$18.11	$19.37	-6.50%	228,397	146,439
10/13/2010	$18.25	$19.37	-5.78%	266,176	152,694
10/14/2010	$18.20	$19.25	-5.45%	233,616	155,943
10/15/2010	$17.82	$19.19	-7.14%	245,714	161,372
10/18/2010	$17.82	$19.34	-7.86%	151,882	158,412
10/19/2010	$18.05	$19.14	-5.69%	135,077	159,378
10/20/2010	$18.16	$19.22	-5.52%	232,454	162,523
10/21/2010	$18.21	$19.20	-5.16%	176,274	164,694
10/22/2010	$18.30	$19.27	-5.03%	99,072	163,449
10/25/2010	$18.20	$19.32	-5.80%	105,129	164,237
10/26/2010	$18.20	$19.36	-5.99%	66,465	162,641
10/27/2010	$18.20	$19.37	-6.04%	99,836	161,681
10/28/2010	$18.14	$19.40	-6.49%	112,236	162,091
10/29/2010	$18.19	$19.37	-6.09%	66,952	161,240
11/1/2010	$18.20	$19.38	-6.09%	87,467	161,160
11/2/2010	$18.14	$19.49	-6.93%	115,842	161,274
11/3/2010	$18.16	$19.50	-6.87%	145,190	163,003
11/4/2010	$18.20	$19.74	-7.80%	223,248	167,395
11/5/2010	$18.33	$19.82	-7.52%	161,739	168,235
11/8/2010	$18.40	$19.77	-6.93%	234,229	173,680
11/9/2010	$18.47	$19.77	-6.58%	159,214	173,136
11/10/2010	$18.45	$19.71	-6.39%	116,445	168,732
11/11/2010	$18.35	$19.60	-6.38%	202,676	161,262
11/12/2010	$18.09	$19.45	-6.99%	143,397	156,976
11/15/2010	$18.15	$19.42	-6.54%	77,817	152,509
11/16/2010	$17.55	$19.21	-8.64%	97,668	149,181
11/17/2010	$17.74	$18.69	-5.08%	54,859	146,806
11/18/2010	$18.08	$19.28	-6.22%	70,381	146,367
11/19/2010	$17.93	$19.25	-6.86%	102,247	146,465
11/22/2010	$18.01	$19.20	-6.20%	104,341	143,868
11/23/2010	$18.06	$19.04	-5.15%	63,205	138,361
11/24/2010	$18.18	$19.14	-5.02%	67,733	131,746
11/26/2010	$18.16	$19.10	-4.92%	68,799	126,252
11/29/2010	$18.15	$19.11	-5.02%	79,106	120,699
11/30/2010	$18.10	$19.01	-4.79%	82,956	118,401
12/1/2010	$18.15	$19.16	-5.27%	136,548	118,450
12/2/2010	$18.03	$19.32	-6.68%	90,854	113,730
12/3/2010	$18.10	$19.41	-6.75%	74,933	110,352
12/6/2010	$18.15	$19.37	-6.30%	54,172	108,856
12/7/2010	$18.13	$19.45	-6.79%	70,393	107,698
12/8/2010	$17.97	$19.45	-7.61%	74,766	107,974
12/9/2010	$18.04	$19.51	-7.53%	46,471	106,196
12/10/2010	$18.13	$19.61	-7.55%	76,179	104,994
12/13/2010	$17.98	$19.53	-7.94%	58,588	104,715
12/14/2010	$17.91	$19.51	-8.20%	56,302	103,676
12/15/2010	$17.70	$19.50	-9.23%	73,939	102,279
12/16/2010	$17.78	$19.53	-8.96%	56,638	99,328
12/17/2010	$17.82	$19.59	-9.04%	83,971	94,685
12/20/2010	$17.75	$19.59	-9.39%	59,971	91,293
12/21/2010	$17.97	$19.72	-8.87%	61,029	85,519
12/22/2010	$18.15	$19.80	-8.33%	123,561	84,331
12/23/2010	$18.18	$19.80	-8.18%	131,187	84,822
12/27/2010	$18.02	$19.35	-6.87%	117,139	81,971
12/28/2010	$18.06	$19.38	-6.81%	59,225	79,165
12/29/2010	$17.92	$19.42	-7.72%	111,463	80,287
12/30/2010	$18.06	$19.43	-7.05%	58,546	78,983
12/31/2010	$18.09	$19.46	-7.04%	55,651	79,009
1/3/2011	$18.15	$19.63	-7.54%	164,188	82,136
1/4/2011	$18.19	$19.67	-7.52%	80,272	81,404
1/5/2011	$18.15	$19.75	-8.10%	85,713	80,783
1/6/2011	$18.06	$19.75	-8.56%	95,942	81,874
1/7/2011	$18.11	$19.72	-8.16%	70,625	81,970
1/10/2011	$18.19	$19.73	-7.81%	42,046	81,079
1/11/2011	$18.21	$19.79	-7.98%	104,859	81,937
1/12/2011	$18.41	$19.88	-7.39%	115,001	83,005
1/13/2011	$18.39	$19.93	-7.73%	79,779	81,113
1/14/2011	$18.38	$19.97	-7.96%	77,920	80,682
1/18/2011	$18.28	$19.96	-8.42%	73,169	80,623
1/19/2011	$18.39	$19.82	-7.21%	48,303	80,427
1/20/2011	$18.36	$19.81	-7.32%	66,560	80,300
1/21/2011	$18.50	$19.84	-6.75%	54,162	79,613
1/24/2011	$18.58	$19.83	-6.30%	82,143	80,802
1/25/2011	$18.61	$19.87	-6.34%	62,441	80,344
1/26/2011	$18.62	$19.96	-6.71%	84,334	81,202
1/27/2011	$18.74	$20.07	-6.63%	86,294	82,202
1/28/2011	$18.73	$19.85	-5.64%	127,027	83,971
1/31/2011	$18.78	$19.97	-5.96%	57,545	84,002
2/1/2011	$18.98	$20.17	-5.90%	81,427	83,917
2/2/2011	$19.05	$20.12	-5.32%	71,112	84,288
2/3/2011	$19.17	$20.16	-4.91%	54,400	84,067
2/4/2011	$19.28	$20.18	-4.46%	76,930	82,513
2/7/2011	$19.33	$20.31	-4.83%	71,977	80,539
2/8/2011	$19.36	$20.40	-5.10%	92,689	79,724
2/9/2011	$19.29	$20.33	-5.12%	94,015	80,884
2/10/2011	$19.30	$20.34	-5.11%	72,536	79,586
2/11/2011	$19.04	$20.38	-6.58%	125,718	81,825
2/14/2011	$19.24	$20.42	-5.78%	57,131	81,875
2/15/2011	$19.31	$20.40	-5.34%	78,100	79,005
2/16/2011	$19.42	$20.53	-5.41%	84,234	79,137
2/17/2011	$19.59	$20.61	-4.95%	73,198	78,720
2/18/2011	$19.61	$20.63	-4.94%	84,101	78,325
2/22/2011	$19.51	$20.32	-3.99%	117,205	79,878
2/23/2011	$19.52	$20.20	-3.37%	101,899	81,873
2/24/2011	$19.64	$20.24	-2.96%	65,051	80,546
2/25/2011	$19.85	$20.44	-2.89%	46,176	78,252
2/28/2011	$20.04	$20.51	-2.29%	102,825	79,020
3/1/2011	$20.04	$20.32	-1.38%	120,928	80,454
3/2/2011	$20.09	$20.36	-1.33%	75,111	80,519
3/3/2011	$20.31	$20.52	-1.02%	87,183	81,815
3/4/2011	$20.44	$20.45	-0.05%	160,256	84,938
3/7/2011	$20.28	$20.36	-0.39%	147,772	88,058
3/8/2011	$20.37	$20.54	-0.83%	127,897	89,583
3/9/2011	$20.28	$20.50	-1.07%	58,634	89,456
3/10/2011	$19.88	$20.26	-1.88%	102,827	90,073
3/11/2011	$19.64	$20.22	-2.87%	104,481	90,679
3/14/2011	$19.62	$20.11	-2.44%	58,855	88,407
3/15/2011	$19.44	$19.97	-2.65%	118,458	90,437
3/16/2011	$19.20	$19.79	-2.98%	61,801	89,783
3/17/2011	$19.33	$19.87	-2.72%	82,104	90,149
3/18/2011	$19.44	$20.00	-2.80%	43,934	89,800
3/21/2011	$19.80	$20.12	-1.59%	147,345	92,148
3/22/2011	$19.90	$20.15	-1.24%	77,250	92,323
3/23/2011	$19.92	$20.15	-1.14%	88,608	92,187
3/24/2011	$19.92	$20.24	-1.58%	66,742	91,278
3/25/2011	$19.94	$20.30	-1.77%	87,863	91,789
3/28/2011	$19.69	$20.26	-2.81%	113,256	91,374
3/29/2011	$19.70	$20.27	-2.81%	73,185	91,909
3/30/2011	$19.76	$20.38	-3.04%	76,512	91,856
3/31/2011	$19.81	$20.41	-2.94%	58,619	91,002
4/1/2011	$20.08	$20.50	-2.05%	115,239	92,403
4/4/2011	$20.02	$20.53	-2.48%	41,786	90,993
4/5/2011	$20.10	$20.55	-2.19%	89,324	90,064
4/6/2011	$19.96	$20.66	-3.39%	48,884	88,296
4/7/2011	$20.03	$20.60	-2.77%	48,205	87,735
4/8/2011	$19.84	$20.56	-3.50%	90,645	89,217
4/11/2011	$19.68	$20.45	-3.77%	66,943	88,021
4/12/2011	$19.38	$20.39	-4.95%	100,647	87,345
4/13/2011	$19.31	$20.31	-4.92%	67,563	87,093
4/14/2011	$19.18	$20.26	-5.33%	72,110	86,591
4/15/2011	$19.06	$20.36	-6.39%	72,002	83,649
4/18/2011	$18.80	$20.19	-6.88%	106,938	82,288
4/19/2011	$18.93	$20.22	-6.38%	50,045	79,693
4/20/2011	$18.97	$20.42	-7.10%	60,521	79,756
4/21/2011	$19.20	$20.43	-6.02%	75,320	78,839
4/25/2011	$19.17	$20.47	-6.35%	76,984	77,922
4/26/2011	$19.21	$20.56	-6.57%	52,197	77,701
4/27/2011	$19.20	$20.61	-6.84%	50,295	75,428
4/28/2011	$19.13	$20.67	-7.45%	77,256	75,944
4/29/2011	$19.17	$20.73	-7.53%	78,718	75,831
5/2/2011	$19.50	$20.75	-6.02%	90,680	77,389
5/3/2011	$19.43	$20.71	-6.18%	61,592	74,530
5/4/2011	$19.25	$20.63	-6.69%	63,593	74,075
5/5/2011	$19.09	$20.55	-7.10%	53,525	72,906
5/6/2011	$19.21	$20.58	-6.66%	50,855	72,376
5/9/2011	$19.28	$20.56	-6.23%	66,084	71,650
5/10/2011	$19.51	$20.72	-5.84%	80,960	70,574
5/11/2011	$19.30	$20.50	-5.85%	55,822	69,995
5/12/2011	$19.30	$20.49	-5.81%	74,202	69,918
5/13/2011	$19.23	$20.41	-5.78%	49,210	69,604
5/16/2011	$19.16	$20.33	-5.76%	38,635	67,051
5/17/2011	$19.14	$20.31	-5.76%	60,721	67,682
5/18/2011	$19.09	$20.44	-6.60%	79,926	67,369
5/19/2011	$19.07	$20.46	-6.79%	51,610	67,460
5/20/2011	$19.05	$20.42	-6.71%	29,053	66,821
5/23/2011	$19.01	$20.26	-6.17%	65,728	65,991
5/24/2011	$19.00	$20.22	-6.03%	56,508	65,643
5/25/2011	$18.97	$20.25	-6.32%	48,219	63,895
5/26/2011	$19.01	$20.31	-6.40%	42,334	63,054
5/27/2011	$19.05	$20.40	-6.62%	41,836	62,045
5/31/2011	$19.15	$20.51	-6.63%	71,973	62,044
6/1/2011	$18.97	$20.26	-6.37%	58,160	60,418
6/2/2011	$18.88	$20.21	-6.58%	56,779	60,643
6/3/2011	$18.82	$20.06	-6.18%	70,324	60,969
6/6/2011	$18.45	$19.90	-7.29%	88,372	61,405
6/7/2011	$18.47	$19.90	-7.19%	73,101	61,275
6/8/2011	$18.31	$19.75	-7.29%	65,449	61,717
6/9/2011	$18.35	$19.85	-7.56%	54,427	61,855
6/10/2011	$18.17	$19.67	-7.63%	71,452	61,661
6/13/2011	$17.95	$19.54	-8.14%	84,456	61,852
6/14/2011	$18.17	$19.68	-7.67%	56,916	60,727
6/15/2011	$18.19	$19.50	-6.72%	384,006	71,474
6/16/2011	$18.22	$19.45	-6.32%	265,129	78,192
6/17/2011	$18.29	$19.57	-6.54%	133,162	80,846
6/20/2011	$18.33	$19.55	-6.24%	67,747	81,410
6/21/2011	$18.69	$19.70	-5.13%	61,376	81,253
6/22/2011	$18.60	$19.68	-5.49%	74,895	81,050
6/23/2011	$18.78	$19.60	-4.18%	106,886	82,753
6/24/2011	$18.78	$19.45	-3.44%	84,973	83,112
6/27/2011	$18.66	$19.54	-4.50%	52,185	83,211
6/28/2011	$18.70	$19.67	-4.93%	59,098	83,893
6/29/2011	$18.67	$19.78	-5.61%	52,150	83,607
6/30/2011	$18.80	$19.92	-5.62%	55,171	82,782
7/1/2011	$19.00	$20.07	-5.33%	51,201	82,768
7/5/2011	$19.24	$20.09	-4.23%	132,208	86,207
7/6/2011	$19.19	$20.11	-4.57%	58,801	85,976
7/7/2011	$19.31	$20.27	-4.74%	80,539	86,777
7/8/2011	$19.21	$20.16	-4.71%	31,768	86,229
7/11/2011	$18.97	$19.89	-4.63%	59,667	86,806
7/12/2011	$18.76	$19.88	-5.63%	66,834	87,640
7/13/2011	$18.66	$19.84	-5.95%	79,320	87,885
7/14/2011	$18.41	$19.78	-6.93%	120,787	89,972
7/15/2011	$18.51	$19.76	-6.33%	45,331	89,591
7/18/2011	$18.31	$19.56	-6.39%	64,503	89,397
7/19/2011	$18.42	$19.68	-6.40%	70,682	88,807
7/20/2011	$18.36	$19.70	-6.80%	48,034	87,971
7/21/2011	$18.52	$19.84	-6.65%	54,463	87,605
7/22/2011	$18.44	$19.90	-7.34%	46,465	87,340
7/25/2011	$18.35	$19.78	-7.23%	63,325	87,069
7/26/2011	$18.37	$19.74	-6.94%	139,603	88,907
7/27/2011	$18.06	$19.49	-7.34%	144,832	91,838
7/28/2011	$18.03	$19.42	-7.16%	54,842	80,865
7/29/2011	$17.97	$19.38	-7.28%	102,451	75,443
8/1/2011	$18.08	$19.28	-6.22%	102,496	74,421
8/2/2011	$17.65	$18.95	-6.86%	72,728	74,587
8/3/2011	$17.70	$18.89	-6.30%	118,516	76,491
8/4/2011	$16.59	$18.35	-9.59%	171,594	79,715
8/5/2011	$16.42	$18.02	-8.88%	186,635	82,373
8/8/2011	$14.83	$16.99	-12.71%	242,613	87,628
8/9/2011	$15.83	$17.35	-8.76%	213,021	92,989
8/10/2011	$15.37	$17.08	-10.01%	127,051	95,254
8/11/2011	$15.90	$17.27	-7.93%	117,983	97,448
8/12/2011	$15.90	$17.43	-8.78%	70,452	97,958
8/15/2011	$16.27	$17.65	-7.82%	59,128	98,222
8/16/2011	$16.14	$17.63	-8.45%	88,227	96,756
8/17/2011	$16.28	$17.65	-7.76%	103,222	98,237
8/18/2011	$15.61	$17.21	-9.30%	107,103	99,122
8/19/2011	$15.47	$17.04	-9.21%	187,958	104,328
8/22/2011	$15.50	$17.00	-8.82%	74,635	104,827
8/23/2011	$15.91	$17.12	-7.07%	145,395	107,446
8/24/2011	$15.96	$17.26	-7.53%	78,219	107,409
8/25/2011	$15.80	$17.19	-8.09%	66,474	105,599
8/26/2011	$16.03	$17.29	-7.29%	31,771	105,147
8/29/2011	$16.37	$17.61	-7.04%	41,753	104,389
8/30/2011	$16.38	$17.69	-7.41%	89,967	105,031
8/31/2011	$16.46	$17.75	-7.27%	44,654	104,919
9/1/2011	$16.34	$17.67	-7.53%	64,995	105,270
9/2/2011	$15.97	$17.44	-8.43%	61,297	105,764
9/6/2011	$15.89	$17.23	-7.78%	70,285	105,996
9/7/2011	$16.24	$17.55	-7.46%	53,910	103,140
9/8/2011	$16.12	$17.49	-7.83%	39,609	99,632
9/9/2011	$15.74	$17.25	-8.75%	78,554	100,423
9/12/2011	$15.72	$17.12	-8.18%	58,219	98,948
9/13/2011	$15.66	$17.10	-8.42%	47,485	97,115
9/14/2011	$15.77	$17.26	-8.63%	54,830	96,518
9/15/2011	$15.84	$17.40	-8.97%	75,630	95,088
9/16/2011	$15.72	$17.47	-10.02%	94,348	92,514
9/19/2011	$15.57	$17.33	-10.16%	89,108	89,263
9/20/2011	$15.72	$17.26	-8.92%	151,709	86,233
9/21/2011	$15.35	$17.02	-9.81%	91,274	82,174
9/22/2011	$14.82	$16.55	-10.45%	138,025	82,540
9/23/2011	$15.01	$16.47	-8.86%	83,068	81,376
9/26/2011	$15.04	$16.56	-9.18%	104,792	82,521
9/27/2011	$15.04	$16.67	-9.78%	177,305	86,460
9/28/2011	$14.63	$16.43	-10.96%	116,921	87,417
9/29/2011	$14.72	$16.45	-10.52%	73,476	86,425
9/30/2011	$14.47	$16.13	-10.29%	67,461	85,104
10/3/2011	$13.79	$15.65	-11.88%	158,952	84,137
10/4/2011	$13.57	$15.38	-11.77%	253,663	90,104
10/5/2011	$13.62	$15.50	-12.13%	127,419	89,505
10/6/2011	$14.00	$15.81	-11.45%	92,301	89,975
10/7/2011	$13.84	$15.80	-12.41%	84,455	90,574
10/10/2011	$14.26	$16.08	-11.32%	75,504	92,032
10/11/2011	$14.21	$16.16	-12.07%	66,772	92,866
10/12/2011	$14.38	$16.32	-11.89%	128,124	94,138
10/13/2011	$14.39	$16.33	-11.88%	105,666	96,171
10/14/2011	$14.64	$16.50	-11.27%	73,763	96,464
10/17/2011	$14.38	$16.32	-11.89%	61,981	96,486
10/18/2011	$14.69	$16.56	-11.29%	95,608	97,331
10/19/2011	$14.64	$16.52	-11.38%	73,114	97,971
10/20/2011	$14.70	$16.60	-11.45%	61,108	98,687
10/21/2011	$14.91	$16.84	-11.46%	49,809	97,729
10/24/2011	$15.10	$17.15	-11.95%	92,696	98,878
10/25/2011	$15.01	$17.07	-12.07%	107,208	100,869
10/26/2011	$15.33	$17.24	-11.08%	136,202	103,582
10/27/2011	$15.87	$17.71	-10.39%	118,118	104,998
10/28/2011	$16.01	$17.83	-10.21%	189,344	108,164
10/31/2011	$15.87	$17.52	-9.42%	157,091	110,430
11/1/2011	$15.56	$17.09	-8.95%	116,714	109,264
11/2/2011	$15.60	$17.29	-9.77%	39,172	107,527
11/3/2011	$15.69	$17.46	-10.14%	78,475	105,542
11/4/2011	$15.51	$17.46	-11.17%	63,031	104,874
11/7/2011	$15.44	$17.46	-11.57%	83,759	104,173
11/8/2011	$15.48	$17.57	-11.90%	105,744	101,788
11/9/2011	$14.99	$17.10	-12.34%	151,110	102,928
11/10/2011	$14.96	$17.05	-12.26%	90,196	103,485
11/11/2011	$15.09	$17.24	-12.47%	103,317	104,680
11/14/2011	$14.90	$17.16	-13.17%	90,087	102,385
11/15/2011	$15.00	$17.11	-12.33%	103,529	97,380
11/16/2011	$14.93	$16.99	-12.12%	122,836	97,227
11/17/2011	$14.77	$16.76	-11.87%	143,540	98,935
11/18/2011	$14.78	$16.73	-11.66%	66,570	98,339
11/21/2011	$14.52	$16.52	-12.11%	69,251	98,131
11/22/2011	$14.57	$16.44	-11.37%	81,129	98,609
11/23/2011	$14.26	$16.21	-12.03%	40,280	95,681
11/25/2011	$14.21	$16.21	-12.34%	53,767	93,951
11/28/2011	$14.54	$16.37	-11.18%	73,193	93,932
11/29/2011	$14.46	$16.35	-11.56%	68,067	94,135
11/30/2011	$14.88	$16.67	-10.74%	131,940	95,346
12/1/2011	$14.74	$16.72	-11.84%	105,956	96,441
12/2/2011	$14.86	$16.76	-11.34%	68,181	96,677
12/5/2011	$14.95	$16.88	-11.43%	61,625	97,070
12/6/2011	$14.94	$16.85	-11.34%	110,723	97,671
12/7/2011	$14.94	$16.84	-11.28%	74,223	96,572
12/8/2011	$14.75	$16.65	-11.41%	85,149	94,870
12/9/2011	$15.01	$16.78	-10.55%	112,179	94,672
12/12/2011	$14.91	$16.66	-10.50%	105,925	91,891
12/13/2011	$14.81	$16.45	-9.97%	114,498	90,472
12/14/2011	$14.57	$16.39	-11.10%	113,393	90,361
12/15/2011	$14.67	$16.42	-10.66%	85,444	91,903
12/16/2011	$14.62	$16.45	-11.12%	81,600	92,008
12/19/2011	$14.51	$16.35	-11.25%	76,827	92,467
12/20/2011	$14.92	$16.55	-9.85%	128,389	93,955
12/21/2011	$14.89	$16.58	-10.19%	88,852	93,392
12/22/2011	$15.00	$16.68	-10.07%	94,793	91,515
12/23/2011	$14.96	$16.57	-9.72%	76,288	91,051
12/27/2011	$15.13	$16.58	-8.75%	86,615	90,494
12/28/2011	$14.91	$16.46	-9.42%	80,536	90,176
12/29/2011	$14.77	$16.54	-10.70%	100,268	90,067
12/30/2011	$14.73	$16.55	-11.00%	133,412	90,420
1/3/2012	$15.28	$16.73	-8.67%	216,587	92,855
1/4/2012	$15.29	$16.74	-8.66%	258,802	99,263
1/5/2012	$15.38	$16.81	-8.51%	127,090	101,191
1/6/2012	$15.70	$16.82	-6.66%	145,635	103,341
1/9/2012	$15.78	$16.86	-6.41%	141,826	106,726
1/10/2012	$15.94	$16.95	-5.96%	150,265	109,942
1/11/2012	$15.75	$16.92	-6.91%	134,162	111,975
1/12/2012	$15.82	$16.97	-6.78%	67,805	111,966
1/13/2012	$15.76	$16.90	-6.75%	68,941	109,866
1/17/2012	$15.51	$16.92	-8.33%	125,459	110,516
1/18/2012	$15.82	$17.06	-7.27%	125,654	112,432
1/19/2012	$16.05	$17.15	-6.41%	99,859	113,706
1/20/2012	$16.04	$17.17	-6.58%	92,086	113,085
1/23/2012	$16.14	$17.24	-6.38%	106,682	114,167
1/24/2012	$16.09	$17.29	-6.94%	86,924	114,226
1/25/2012	$16.16	$17.41	-7.18%	93,458	113,602
1/26/2012	$16.25	$17.43	-6.77%	93,642	113,193
1/27/2012	$16.11	$17.48	-7.84%	106,027	112,910
1/30/2012	$16.21	$17.42	-6.95%	82,037	111,865
1/31/2012	$16.29	$17.47	-6.75%	82,083	111,753
2/1/2012	$16.43	$17.59	-6.59%	100,204	112,373
2/2/2012	$16.41	$17.59	-6.71%	109,232	113,453
2/3/2012	$16.51	$17.77	-7.09%	105,103	112,677
2/6/2012	$16.59	$17.79	-6.75%	73,996	112,182
2/7/2012	$16.60	$17.79	-6.69%	39,563	110,341
2/8/2012	$16.64	$17.83	-6.67%	106,224	111,339
2/9/2012	$16.77	$17.85	-6.05%	107,024	112,019
2/10/2012	$16.80	$17.76	-5.41%	121,207	113,375
2/13/2012	$16.63	$17.73	-6.20%	81,696	112,756
2/14/2012	$16.82	$17.71	-5.03%	122,314	112,386
2/15/2012	$16.62	$17.72	-6.21%	62,191	107,239
2/16/2012	$16.79	$17.78	-5.57%	67,663	100,868
2/17/2012	$16.60	$17.76	-6.53%	95,542	99,816
2/21/2012	$16.37	$17.74	-7.72%	98,520	98,246
2/22/2012	$16.58	$17.69	-6.27%	89,842	96,513
2/23/2012	$16.63	$17.75	-6.31%	78,384	94,117
2/24/2012	$16.75	$17.80	-5.90%	43,993	91,111
2/27/2012	$16.74	$17.82	-6.06%	65,289	91,027
2/28/2012	$16.75	$17.86	-6.22%	49,893	90,393
2/29/2012	$16.78	$17.84	-5.94%	58,693	88,167
3/1/2012	$16.95	$17.89	-5.25%	70,210	86,319
3/2/2012	$16.68	$17.86	-6.61%	137,059	87,559
3/5/2012	$16.92	$17.76	-4.73%	100,243	87,831
3/6/2012	$16.72	$17.57	-4.84%	97,389	87,521
3/7/2012	$16.51	$17.60	-6.19%	185,592	90,810
3/8/2012	$16.61	$17.71	-6.21%	51,791	89,421
3/9/2012	$16.66	$17.74	-6.09%	56,737	88,191
3/12/2012	$16.71	$17.70	-5.59%	46,736	86,215
3/13/2012	$16.81	$17.71	-5.08%	52,170	85,219
3/14/2012	$16.77	$17.65	-4.99%	52,956	84,248
3/15/2012	$16.65	$17.67	-5.77%	84,454	83,723
3/16/2012	$16.46	$17.67	-6.85%	64,414	82,229
3/19/2012	$16.60	$17.70	-6.21%	47,848	80,321
3/20/2012	$16.39	$17.63	-7.03%	70,377	80,200
3/21/2012	$16.24	$17.63	-7.88%	80,463	81,563
3/22/2012	$16.17	$17.57	-7.97%	73,726	80,480
3/23/2012	$16.12	$17.58	-8.30%	91,821	79,973
3/26/2012	$16.19	$17.67	-8.38%	160,575	81,286
3/27/2012	$16.38	$17.66	-7.25%	71,945	80,961
3/28/2012	$16.25	$17.60	-7.67%	40,638	78,238
3/29/2012	$16.17	$17.56	-7.92%	47,677	77,754
3/30/2012	$16.31	$17.61	-7.38%	34,656	76,654
4/2/2012	$16.34	$17.67	-7.53%	55,569	75,322
4/3/2012	$16.28	$17.61	-7.55%	42,855	73,466
4/4/2012	$16.00	$17.49	-8.52%	91,500	73,521
4/5/2012	$15.99	$17.44	-8.31%	75,555	73,427
4/9/2012	$15.75	$17.33	-9.12%	139,510	76,611
4/10/2012	$15.69	$17.19	-8.73%	91,875	77,497
4/11/2012	$15.70	$17.11	-8.24%	54,478	77,650
4/12/2012	$15.83	$17.22	-8.07%	84,139	78,498
4/13/2012	$15.60	$17.15	-9.04%	42,696	77,581
4/16/2012	$15.61	$17.14	-8.93%	51,064	74,714
4/17/2012	$15.70	$17.24	-8.93%	70,098	73,710
4/18/2012	$15.62	$17.21	-9.24%	109,996	74,130
4/19/2012	$15.60	$17.24	-9.51%	73,413	70,391
4/20/2012	$15.68	$17.21	-8.89%	60,293	70,674
4/23/2012	$15.61	$17.15	-8.98%	83,569	71,568
4/24/2012	$15.62	$17.19	-9.13%	37,747	71,269
4/25/2012	$15.85	$17.31	-8.43%	75,748	72,055
4/26/2012	$15.91	$17.39	-8.51%	58,769	72,248
4/27/2012	$15.93	$17.39	-8.40%	38,500	70,717
4/30/2012	$15.86	$17.36	-8.64%	99,389	71,882
5/1/2012	$15.91	$17.42	-8.67%	61,512	72,338
5/2/2012	$15.92	$17.40	-8.51%	131,957	74,391
5/3/2012	$15.80	$17.33	-8.83%	193,909	78,172
5/4/2012	$15.75	$17.24	-8.64%	109,613	79,368
5/7/2012	$15.81	$17.22	-8.19%	84,769	79,133
5/8/2012	$15.85	$17.13	-7.47%	79,427	76,428
5/9/2012	$15.80	$17.12	-7.71%	62,154	76,102
5/10/2012	$15.72	$17.14	-8.28%	43,422	76,195
5/11/2012	$15.55	$17.04	-8.74%	97,867	77,868
5/14/2012	$15.36	$16.93	-9.27%	101,892	80,109
5/15/2012	$15.30	$16.83	-9.09%	74,867	80,752
5/16/2012	$15.18	$16.73	-9.26%	152,449	84,405
5/17/2012	$14.97	$16.56	-9.60%	87,804	84,282
5/18/2012	$14.89	$16.45	-9.48%	67,412	84,011
5/21/2012	$15.08	$16.52	-8.72%	81,391	82,073
5/22/2012	$15.09	$16.53	-8.71%	66,403	81,224
5/23/2012	$15.22	$16.42	-7.31%	77,479	81,991
5/24/2012	$15.27	$16.45	-7.17%	61,784	81,246
5/25/2012	$15.28	$16.45	-7.11%	56,474	81,705
5/29/2012	$15.33	$16.56	-7.43%	56,553	81,888
5/30/2012	$15.23	$16.46	-7.47%	38,314	80,829
5/31/2012	$15.27	$16.42	-7.00%	54,768	78,988
6/1/2012	$14.81	$16.26	-8.92%	79,258	79,183
6/4/2012	$14.83	$16.19	-8.40%	121,094	81,209
6/5/2012	$14.83	$16.24	-8.68%	104,775	81,916
6/6/2012	$14.85	$16.41	-9.51%	105,255	84,166
6/7/2012	$14.93	$16.30	-8.40%	46,982	83,208
6/8/2012	$15.00	$16.45	-8.81%	46,520	82,799
6/11/2012	$14.92	$16.38	-8.91%	46,618	83,070
6/12/2012	$15.07	$16.40	-8.11%	64,730	81,915
6/13/2012	$14.88	$16.27	-8.54%	46,586	81,417
6/14/2012	$14.93	$16.29	-8.35%	89,235	79,993
6/15/2012	$14.96	$16.40	-8.78%	62,526	75,614
6/18/2012	$15.16	$16.42	-7.67%	110,646	75,648
6/19/2012	$15.29	$16.54	-7.56%	56,331	74,700
6/20/2012	$15.46	$16.57	-6.70%	79,886	74,715
6/21/2012	$15.21	$16.47	-7.65%	61,492	74,693
6/22/2012	$15.30	$16.50	-7.27%	44,560	74,731
6/25/2012	$15.17	$16.38	-7.39%	49,443	73,117
6/26/2012	$15.28	$16.39	-6.77%	53,232	71,495
6/27/2012	$15.47	$16.46	-6.01%	58,944	70,964
6/28/2012	$15.29	$16.45	-7.05%	44,685	67,372
6/29/2012	$15.34	$16.69	-8.09%	97,234	67,687
7/2/2012	$15.41	$16.76	-8.05%	72,829	67,867
7/3/2012	$15.48	$16.87	-8.24%	23,293	65,930
7/5/2012	$15.48	$16.85	-8.13%	32,835	64,812
7/6/2012	$15.57	$16.78	-7.21%	38,206	63,502
7/9/2012	$15.56	$16.75	-7.10%	59,555	63,428
7/10/2012	$15.60	$16.69	-6.53%	96,303	64,756
7/11/2012	$15.44	$16.57	-6.82%	49,610	64,524
7/12/2012	$15.32	$16.52	-7.26%	161,929	68,645
7/13/2012	$15.40	$16.59	-7.17%	112,932	70,584
7/16/2012	$15.38	$16.57	-7.18%	61,699	69,998
7/17/2012	$15.33	$16.61	-7.71%	92,753	69,054
7/18/2012	$15.35	$16.69	-8.03%	93,698	68,684
7/19/2012	$15.57	$16.79	-7.27%	83,019	67,943
7/20/2012	$15.48	$16.76	-7.64%	42,698	67,800
7/23/2012	$15.52	$16.64	-6.73%	52,298	67,993
7/24/2012	$15.62	$16.54	-5.56%	69,814	68,766
7/25/2012	$15.68	$16.54	-5.20%	47,796	68,202
7/26/2012	$15.80	$16.62	-4.93%	76,362	69,194
7/27/2012	$15.83	$16.77	-5.61%	48,677	67,842
7/30/2012	$15.64	$16.77	-6.74%	77,249	68,333
7/31/2012	$15.60	$16.76	-6.92%	69,032	66,946
8/1/2012	$15.74	$16.75	-6.03%	56,305	66,945
8/2/2012	$15.77	$16.71	-5.63%	62,665	66,371
8/3/2012	$15.64	$16.83	-7.07%	68,417	66,602
8/6/2012	$15.78	$16.93	-6.79%	62,687	67,206
8/7/2012	$15.74	$17.05	-7.68%	47,822	67,152
8/8/2012	$15.85	$17.06	-7.09%	30,083	66,380
8/9/2012	$15.94	$17.12	-6.89%	54,978	66,248
8/10/2012	$15.97	$17.15	-6.88%	39,911	66,089
8/13/2012	$15.98	$17.04	-6.22%	74,384	65,327
8/14/2012	$16.09	$17.04	-5.58%	75,460	65,415
8/15/2012	$16.05	$17.07	-5.98%	43,429	66,086
8/16/2012	$16.13	$17.14	-5.89%	53,117	66,762
8/17/2012	$16.17	$17.17	-5.82%	46,614	67,043
8/20/2012	$16.03	$17.16	-6.59%	45,844	66,586
8/21/2012	$15.94	$17.19	-7.27%	55,371	65,221
8/22/2012	$15.82	$17.21	-8.08%	66,376	65,780
8/23/2012	$16.10	$17.18	-6.29%	77,945	62,981
8/24/2012	$15.96	$17.21	-7.26%	54,426	61,030
8/27/2012	$15.88	$17.19	-7.62%	74,789	61,467
8/28/2012	$15.86	$17.20	-7.79%	62,699	60,465
8/29/2012	$15.82	$17.21	-8.08%	78,532	59,959
8/30/2012	$15.79	$17.12	-7.77%	48,463	58,808
8/31/2012	$15.89	$17.18	-7.51%	54,529	59,202
9/4/2012	$15.94	$17.22	-7.43%	47,836	59,053
9/5/2012	$15.88	$17.24	-7.89%	46,416	58,273
9/6/2012	$16.00	$17.42	-8.15%	69,430	58,994
9/7/2012	$16.01	$17.54	-8.72%	60,732	58,473
9/10/2012	$15.96	$17.53	-8.96%	88,558	59,803
9/11/2012	$16.03	$17.56	-8.71%	76,979	59,794
9/12/2012	$15.96	$17.53	-8.96%	84,513	60,310
9/13/2012	$16.17	$17.61	-8.18%	108,178	62,039
9/14/2012	$16.22	$17.79	-8.83%	83,429	62,731
9/17/2012	$16.16	$17.77	-9.06%	66,482	62,667
9/18/2012	$16.23	$17.76	-8.61%	68,532	62,861
9/19/2012	$16.42	$17.81	-7.80%	75,845	63,796
9/20/2012	$16.22	$17.75	-8.62%	54,794	64,619
9/21/2012	$16.39	$17.75	-7.66%	75,351	65,298
9/24/2012	$16.37	$17.69	-7.46%	58,244	65,909
9/25/2012	$16.24	$17.57	-7.57%	99,314	66,740
9/26/2012	$16.14	$17.44	-7.45%	51,084	65,928
9/27/2012	$16.25	$17.53	-7.30%	46,408	66,027
9/28/2012	$16.47	$17.49	-5.83%	224,995	71,756
10/1/2012	$16.55	$17.51	-5.48%	186,248	76,411
10/2/2012	$16.52	$17.54	-5.82%	157,703	80,140
10/3/2012	$16.62	$17.55	-5.30%	96,658	81,516
10/4/2012	$16.78	$17.62	-4.77%	141,321	84,014
10/5/2012	$16.81	$17.64	-4.71%	84,774	84,242
10/8/2012	$16.82	$17.61	-4.49%	81,769	85,153
10/9/2012	$16.82	$17.55	-4.16%	137,154	87,232
10/10/2012	$16.67	$17.49	-4.69%	79,693	87,798
10/11/2012	$16.79	$17.43	-3.67%	253,204	93,621
10/12/2012	$16.86	$17.41	-3.16%	129,831	96,333
10/15/2012	$16.91	$17.43	-2.98%	81,430	97,230
10/16/2012	$16.86	$17.49	-3.60%	199,555	102,287
10/17/2012	$16.79	$17.54	-4.28%	135,920	105,270
10/18/2012	$16.99	$17.51	-2.97%	100,415	106,303
10/19/2012	$17.01	$17.38	-2.13%	133,199	108,719
10/22/2012	$16.95	$17.39	-2.53%	95,761	108,959
10/23/2012	$16.89	$17.26	-2.14%	115,573	110,245
10/24/2012	$16.93	$17.24	-1.80%	100,127	110,766
10/25/2012	$17.02	$17.26	-1.39%	149,236	112,134
10/26/2012	$16.78	$17.21	-2.50%	114,303	113,164
10/31/2012	$16.84	$17.20	-2.09%	112,239	114,689
11/1/2012	$16.87	$17.32	-2.60%	98,125	115,675
11/2/2012	$16.82	$17.26	-2.55%	53,960	114,946
11/5/2012	$16.53	$17.28	-4.34%	116,146	116,991
11/6/2012	$16.49	$17.34	-4.90%	101,614	117,866
11/7/2012	$16.41	$17.21	-4.65%	83,462	118,707
11/8/2012	$16.30	$17.14	-4.90%	109,076	119,032
11/9/2012	$16.02	$17.10	-6.32%	106,358	120,875
11/12/2012	$16.03	$17.14	-6.48%	122,454	123,410
11/13/2012	$15.69	$16.97	-7.54%	91,575	118,962
11/14/2012	$15.27	$16.88	-9.54%	176,929	118,652
11/15/2012	$14.97	$16.82	-11.00%	220,471	120,744
11/16/2012	$15.25	$16.83	-9.39%	115,346	121,367
11/19/2012	$15.50	$16.98	-8.72%	135,812	121,183
11/20/2012	$15.52	$17.01	-8.76%	132,070	122,760
11/21/2012	$15.90	$17.03	-6.64%	81,469	122,750
11/23/2012	$16.11	$17.13	-5.95%	28,141	119,116
11/26/2012	$16.08	$17.12	-6.07%	79,110	119,097
11/27/2012	$15.93	$17.11	-6.90%	97,099	113,893
11/28/2012	$16.06	$17.14	-6.30%	102,399	112,979
11/29/2012	$16.27	$17.24	-5.63%	71,362	112,643
11/30/2012	$16.24	$17.27	-5.96%	55,408	107,838
12/3/2012	$16.44	$17.26	-4.75%	111,466	107,023
12/4/2012	$16.12	$17.27	-6.66%	219,820	111,003
12/5/2012	$16.04	$17.30	-7.28%	166,762	112,122
12/6/2012	$16.30	$17.36	-6.11%	152,565	114,015
12/7/2012	$16.16	$17.40	-7.13%	75,511	112,680
12/10/2012	$15.95	$17.44	-8.54%	114,902	113,173
12/11/2012	$16.00	$17.52	-8.68%	82,644	110,953
12/12/2012	$15.86	$17.47	-9.22%	94,696	110,299
12/13/2012	$15.80	$17.55	-9.97%	172,887	112,321
12/14/2012	$15.79	$17.52	-9.87%	68,957	111,349
12/17/2012	$15.79	$17.56	-10.08%	156,422	114,764
12/18/2012	$16.02	$17.71	-9.54%	121,787	114,952
12/19/2012	$16.01	$17.70	-9.55%	79,155	114,203
12/20/2012	$16.03	$17.74	-9.64%	76,305	113,965
12/21/2012	$15.87	$17.69	-10.29%	86,592	113,215
12/24/2012	$15.90	$17.65	-9.92%	41,879	111,066
12/26/2012	$15.84	$17.60	-10.00%	68,114	109,255
12/27/2012	$15.95	$17.61	-9.43%	79,355	108,847
12/28/2012	$15.89	$17.53	-9.36%	53,968	104,749
12/31/2012	$16.12	$17.68	-8.82%	106,307	100,943
1/2/2013	$16.24	$17.98	-9.68%	125,535	101,283
1/3/2013	$16.47	$18.04	-8.70%	143,689	101,545
1/4/2013	$16.64	$18.11	-8.12%	70,397	99,490
1/7/2013	$16.72	$18.13	-7.78%	167,103	102,344
1/8/2013	$16.79	$18.14	-7.44%	123,281	105,515
1/9/2013	$16.85	$18.19	-7.37%	110,337	106,556
1/10/2013	$16.99	$18.26	-6.96%	139,002	107,953
1/11/2013	$16.80	$18.21	-7.74%	88,812	107,500
1/14/2013	$16.91	$18.22	-7.19%	116,907	109,018
1/15/2013	$16.98	$18.24	-6.91%	81,823	109,899
1/16/2013	$17.01	$18.21	-6.59%	74,468	108,666
1/17/2013	$17.12	$18.30	-6.45%	100,945	104,703
1/18/2013	$17.10	$18.35	-6.81%	60,523	101,162
1/22/2013	$17.12	$18.39	-6.91%	70,684	98,432
1/23/2013	$17.20	$18.39	-6.47%	72,400	98,329
1/24/2013	$17.24	$18.42	-6.41%	59,306	96,476
1/25/2013	$17.26	$18.51	-6.75%	58,955	95,686
1/28/2013	$17.15	$18.49	-7.25%	72,751	94,954
1/29/2013	$17.11	$18.47	-7.36%	80,866	91,887
1/30/2013	$17.05	$18.43	-7.49%	57,430	91,503
1/31/2013	$17.12	$18.40	-6.96%	79,651	88,944
2/1/2013	$17.09	$18.51	-7.67%	94,535	88,035
2/4/2013	$16.99	$18.40	-7.66%	94,847	88,558
2/5/2013	$17.11	$18.45	-7.26%	69,691	88,338
2/6/2013	$17.12	$18.45	-7.21%	60,712	87,475
2/7/2013	$17.09	$18.40	-7.12%	63,748	88,204
2/8/2013	$17.17	$18.43	-6.84%	58,770	87,893
2/11/2013	$17.05	$18.40	-7.34%	69,690	87,571
2/12/2013	$17.08	$18.43	-7.33%	82,501	88,522
2/13/2013	$17.00	$18.38	-7.51%	77,819	87,572
2/14/2013	$17.04	$18.36	-7.19%	64,633	85,542
2/15/2013	$17.01	$18.34	-7.25%	44,192	82,225
2/19/2013	$16.97	$18.37	-7.62%	80,664	82,568
2/20/2013	$16.74	$18.21	-8.07%	100,993	80,364
2/21/2013	$16.57	$18.09	-8.40%	151,009	81,288
2/22/2013	$16.60	$18.17	-8.64%	90,584	80,630
2/25/2013	$16.41	$18.09	-9.29%	171,400	81,710
2/26/2013	$16.59	$18.06	-8.14%	126,636	82,971
2/27/2013	$16.65	$18.16	-8.31%	86,051	81,942
2/28/2013	$16.68	$18.13	-8.00%	99,552	82,533
3/1/2013	$16.58	$18.12	-8.50%	135,919	84,581
3/4/2013	$16.50	$18.16	-9.14%	167,217	86,790
3/5/2013	$16.62	$18.27	-9.03%	135,555	89,292
3/6/2013	$16.64	$18.36	-9.37%	141,336	91,647
3/7/2013	$16.79	$18.44	-8.95%	117,875	93,162
3/8/2013	$16.93	$18.53	-8.63%	92,921	94,283
3/11/2013	$16.92	$18.55	-8.79%	137,578	96,904
3/12/2013	$16.98	$18.54	-8.41%	109,878	98,141
3/13/2013	$16.87	$18.52	-8.91%	143,354	100,224
3/14/2013	$16.88	$18.59	-9.20%	124,366	102,455
3/15/2013	$16.86	$18.55	-9.11%	103,989	103,267
3/18/2013	$16.78	$18.49	-9.25%	66,281	102,325
3/19/2013	$16.68	$18.32	-8.95%	91,309	102,207
3/20/2013	$16.75	$18.40	-8.97%	72,815	102,311
3/21/2013	$16.70	$18.36	-9.04%	112,018	104,021
3/22/2013	$16.72	$18.38	-9.03%	103,124	105,334
3/25/2013	$16.69	$18.38	-9.19%	72,629	105,796
3/26/2013	$16.85	$18.40	-8.42%	63,632	105,594
3/27/2013	$16.80	$18.41	-8.75%	83,854	105,639
3/28/2013	$16.95	$18.44	-8.08%	94,633	106,199
4/1/2013	$16.83	$18.38	-8.43%	88,348	106,990
4/2/2013	$16.84	$18.40	-8.48%	111,520	109,234
4/3/2013	$16.67	$18.30	-8.91%	118,463	110,494
4/4/2013	$16.68	$18.33	-9.00%	73,778	109,587
4/5/2013	$16.65	$18.28	-8.92%	66,363	106,765
4/8/2013	$16.75	$18.33	-8.62%	71,654	106,134
4/9/2013	$16.80	$18.42	-8.79%	49,489	102,071
4/10/2013	$16.88	$18.54	-8.95%	54,472	99,665
4/11/2013	$17.03	$18.50	-7.95%	85,881	99,660
4/12/2013	$16.99	$18.50	-8.16%	66,809	98,568
4/15/2013	$16.82	$18.30	-8.09%	85,620	96,892
4/16/2013	$16.91	$18.39	-8.05%	67,002	93,551
4/17/2013	$16.87	$18.22	-7.41%	114,141	92,837
4/18/2013	$16.83	$18.18	-7.43%	65,149	90,298
4/19/2013	$16.83	$18.34	-8.23%	55,273	88,211
4/22/2013	$16.94	$18.39	-7.88%	54,215	86,921
4/23/2013	$17.06	$18.55	-8.03%	99,301	85,645
4/24/2013	$17.23	$18.64	-7.56%	87,816	84,909
4/25/2013	$17.35	$18.76	-7.52%	109,180	83,770
4/26/2013	$17.49	$18.76	-6.77%	103,134	83,063
4/29/2013	$17.52	$18.84	-7.01%	95,186	82,769
4/30/2013	$17.55	$18.86	-6.95%	96,359	83,772
5/1/2013	$17.53	$18.81	-6.80%	134,745	85,220
5/2/2013	$17.53	$18.98	-7.64%	103,192	86,232
5/3/2013	$17.63	$19.13	-7.84%	77,679	85,088
5/6/2013	$17.75	$19.20	-7.55%	60,482	83,666
5/7/2013	$17.79	$19.25	-7.58%	76,289	83,788
5/8/2013	$17.95	$19.36	-7.28%	71,400	84,047
5/9/2013	$18.03	$19.37	-6.92%	94,607	84,406
5/10/2013	$18.05	$19.46	-7.25%	74,840	83,746
5/13/2013	$18.15	$19.37	-6.30%	119,759	84,793
5/14/2013	$18.36	$19.44	-5.56%	76,744	83,634
5/15/2013	$18.63	$19.44	-4.17%	81,330	82,396
5/16/2013	$18.64	$19.41	-3.97%	54,928	81,767
5/17/2013	$18.74	$19.53	-4.05%	93,614	82,676
5/20/2013	$18.73	$19.56	-4.24%	69,641	82,609
5/21/2013	$18.70	$19.58	-4.49%	108,291	84,569
5/22/2013	$18.34	$19.50	-5.95%	102,037	86,154
5/23/2013	$18.46	$19.44	-5.04%	72,209	85,699
5/24/2013	$18.39	$19.40	-5.21%	48,510	85,089
5/28/2013	$18.49	$19.48	-5.08%	92,837	85,329
5/29/2013	$18.34	$19.37	-5.32%	73,952	85,561
5/30/2013	$18.33	$19.40	-5.52%	84,738	84,581
5/31/2013	$17.96	$19.26	-6.75%	117,055	86,311
6/3/2013	$17.56	$19.19	-8.49%	160,594	89,822
6/4/2013	$17.52	$19.12	-8.37%	118,026	91,949
6/5/2013	$17.23	$18.91	-8.88%	100,972	92,004
6/6/2013	$17.42	$19.00	-8.32%	136,291	93,620
6/7/2013	$17.75	$19.10	-7.07%	136,179	94,520
6/10/2013	$17.38	$19.16	-9.29%	97,202	94,322
6/11/2013	$17.22	$19.00	-9.37%	69,848	93,478
6/12/2013	$16.96	$18.81	-9.84%	78,793	92,892
6/13/2013	$17.13	$18.86	-9.17%	79,802	91,061
6/14/2013	$17.23	$18.90	-8.84%	75,128	90,125
6/17/2013	$17.23	$18.93	-8.98%	70,688	89,892
6/18/2013	$17.29	$18.98	-8.90%	36,715	89,100
6/19/2013	$17.13	$18.87	-9.22%	104,240	90,032
6/20/2013	$16.81	$18.47	-8.99%	82,290	90,395
6/21/2013	$16.75	$18.41	-9.02%	69,847	89,570
6/24/2013	$16.28	$18.12	-10.15%	228,611	94,695
6/25/2013	$16.55	$18.13	-8.71%	47,243	92,278
6/26/2013	$16.70	$18.24	-8.44%	53,061	91,489
6/27/2013	$16.92	$18.40	-8.04%	60,902	90,808
6/28/2013	$16.94	$18.42	-8.03%	88,994	91,943
7/1/2013	$17.06	$18.51	-7.83%	86,227	91,697
7/2/2013	$17.07	$18.52	-7.83%	38,557	90,661
7/3/2013	$16.99	$18.51	-8.21%	32,288	88,127
7/5/2013	$16.81	$18.57	-9.48%	31,783	85,786
7/8/2013	$16.88	$18.55	-9.00%	43,528	84,830
7/9/2013	$16.94	$18.62	-9.02%	65,899	85,409
7/10/2013	$17.11	$18.65	-8.26%	76,781	84,874
7/11/2013	$17.09	$18.79	-9.05%	71,856	84,804
7/12/2013	$17.26	$18.90	-8.68%	48,586	83,599
7/15/2013	$17.34	$18.95	-8.50%	48,448	81,312
7/16/2013	$17.18	$18.98	-9.48%	61,563	78,011
7/17/2013	$17.27	$19.06	-9.39%	57,934	76,008
7/18/2013	$17.39	$19.15	-9.19%	59,763	74,634
7/19/2013	$17.47	$19.23	-9.15%	44,529	71,576
7/22/2013	$17.54	$19.26	-8.93%	55,194	68,876
7/23/2013	$17.57	$19.28	-8.87%	48,732	67,261
7/24/2013	$17.55	$19.24	-8.78%	43,302	66,376
7/25/2013	$17.65	$19.25	-8.31%	54,648	65,571
7/26/2013	$17.68	$19.23	-8.06%	49,994	64,577
7/29/2013	$17.70	$19.17	-7.67%	54,339	63,884
7/30/2013	$17.83	$19.23	-7.28%	62,336	63,606
7/31/2013	$17.89	$19.29	-7.26%	52,309	64,126
8/1/2013	$18.02	$19.45	-7.35%	67,210	62,891
8/2/2013	$18.00	$19.47	-7.55%	53,262	61,924
8/5/2013	$18.00	$19.48	-7.60%	98,968	62,894
8/6/2013	$17.83	$19.39	-8.05%	48,857	56,903
8/7/2013	$17.94	$19.31	-7.09%	33,862	56,457
8/8/2013	$17.95	$19.36	-7.28%	68,194	56,961
8/9/2013	$17.93	$19.40	-7.58%	40,585	56,284
8/12/2013	$17.96	$19.36	-7.23%	64,258	55,459
8/13/2013	$17.60	$19.28	-8.71%	70,632	54,939
8/14/2013	$17.71	$19.26	-8.05%	34,736	54,812
8/15/2013	$17.56	$19.13	-8.21%	65,439	55,917
8/16/2013	$17.25	$19.07	-9.54%	42,599	56,278
8/19/2013	$16.95	$18.98	-10.70%	115,087	58,663
8/20/2013	$17.01	$19.01	-10.52%	89,062	59,435
8/21/2013	$17.00	$18.99	-10.48%	57,607	58,796
8/22/2013	$17.16	$19.05	-9.92%	36,076	57,603
8/23/2013	$17.21	$19.12	-9.99%	32,851	57,079
8/26/2013	$17.31	$19.16	-9.66%	31,754	56,522
8/27/2013	$17.17	$18.98	-9.54%	40,137	55,808
8/28/2013	$17.21	$18.99	-9.37%	45,003	55,377
8/29/2013	$17.15	$19.07	-10.07%	49,255	55,027
8/30/2013	$17.20	$19.04	-9.66%	39,524	54,860
9/3/2013	$17.34	$19.13	-9.36%	51,604	54,740
9/4/2013	$17.42	$19.22	-9.37%	50,333	54,794
9/5/2013	$17.49	$19.23	-9.05%	54,236	55,158
9/6/2013	$17.49	$19.25	-9.14%	34,431	54,484
9/9/2013	$17.50	$19.39	-9.75%	51,124	54,522
9/10/2013	$17.58	$19.45	-9.61%	52,732	54,468
9/11/2013	$17.42	$19.38	-10.11%	57,608	54,311
9/12/2013	$17.39	$19.35	-10.13%	56,101	54,437
9/13/2013	$17.37	$19.36	-10.28%	64,435	54,345
9/16/2013	$17.47	$19.41	-9.99%	50,620	54,257
9/17/2013	$17.42	$19.47	-10.53%	64,904	53,121
9/18/2013	$17.64	$19.59	-9.95%	41,135	52,864
9/19/2013	$17.56	$19.66	-10.68%	34,986	52,901
9/20/2013	$17.43	$19.57	-10.94%	65,727	52,819
9/23/2013	$17.38	$19.48	-10.78%	47,564	53,052
9/24/2013	$17.44	$19.53	-10.70%	67,706	53,166
9/25/2013	$17.51	$19.54	-10.39%	72,182	53,218
9/26/2013	$17.57	$19.57	-10.22%	55,337	53,905
9/27/2013	$17.47	$19.56	-10.69%	25,151	52,562
9/30/2013	$17.59	$19.46	-9.61%	66,805	53,369
10/1/2013	$17.65	$19.58	-9.86%	63,295	51,642
10/2/2013	$17.52	$19.61	-10.66%	39,500	49,990
10/3/2013	$17.37	$19.57	-11.24%	61,763	50,129
10/4/2013	$17.60	$19.64	-10.39%	57,864	50,855
10/7/2013	$17.52	$19.57	-10.48%	28,190	50,700
10/8/2013	$17.34	$19.37	-10.48%	44,988	51,141
10/9/2013	$17.18	$19.31	-11.03%	57,251	51,711
10/10/2013	$17.44	$19.44	-10.29%	191,653	56,600
10/11/2013	$17.45	$19.49	-10.47%	35,292	56,134
10/14/2013	$17.59	$19.54	-9.98%	32,959	55,915
10/15/2013	$17.35	$19.46	-10.84%	51,630	55,916
10/16/2013	$17.48	$19.60	-10.82%	56,424	56,119
10/17/2013	$17.66	$19.73	-10.49%	44,703	55,802
10/18/2013	$17.74	$19.77	-10.27%	67,724	56,911
10/21/2013	$17.80	$19.74	-9.83%	36,132	56,412
10/22/2013	$17.89	$19.82	-9.74%	42,453	56,069
10/23/2013	$17.89	$19.77	-9.51%	56,376	56,028
10/24/2013	$17.88	$19.87	-10.02%	34,805	55,318
10/25/2013	$17.97	$19.87	-9.56%	46,337	54,715
10/28/2013	$17.93	$19.80	-9.44%	62,574	55,113
10/29/2013	$17.94	$19.87	-9.71%	41,404	54,330
10/30/2013	$17.81	$19.81	-10.10%	52,075	54,695
10/31/2013	$17.81	$19.76	-9.87%	54,539	55,346
11/1/2013	$17.77	$19.73	-9.93%	63,754	55,281
11/4/2013	$17.74	$19.80	-10.40%	67,341	55,940
11/5/2013	$17.65	$19.75	-10.63%	130,370	58,029
11/6/2013	$17.59	$19.66	-10.53%	166,338	61,167
11/7/2013	$17.47	$19.54	-10.59%	41,109	60,693
11/8/2013	$17.49	$19.68	-11.13%	100,390	63,201
11/11/2013	$17.62	$19.72	-10.65%	50,583	62,660
11/12/2013	$17.58	$19.69	-10.72%	66,790	62,777
11/13/2013	$17.54	$19.67	-10.83%	52,504	63,210
11/14/2013	$17.70	$19.74	-10.33%	84,847	63,979
11/15/2013	$17.80	$19.84	-10.28%	83,278	64,827
11/18/2013	$17.76	$19.75	-10.08%	82,925	66,651
11/19/2013	$17.79	$19.71	-9.74%	138,416	69,765
11/20/2013	$17.81	$19.65	-9.36%	83,498	70,640
11/21/2013	$17.77	$19.73	-9.93%	75,429	66,766
11/22/2013	$17.84	$19.78	-9.81%	120,622	69,610
11/25/2013	$17.87	$19.78	-9.66%	76,265	71,054
11/26/2013	$17.94	$19.86	-9.67%	76,563	71,885
11/27/2013	$18.05	$19.94	-9.48%	74,179	72,477
11/29/2013	$18.17	$19.97	-9.01%	32,961	72,086
12/2/2013	$18.23	$19.93	-8.53%	69,354	72,140
12/3/2013	$18.00	$19.86	-9.37%	54,369	72,748
12/4/2013	$18.01	$19.91	-9.54%	79,993	73,999
12/5/2013	$17.96	$19.90	-9.75%	84,464	74,935
12/6/2013	$17.94	$20.00	-10.30%	80,956	76,474
12/9/2013	$17.93	$20.03	-10.48%	89,645	77,917
12/10/2013	$18.03	$20.00	-9.85%	90,407	78,845
12/11/2013	$18.46	$19.70	-6.29%	265,864	86,327
12/12/2013	$18.69	$19.66	-4.93%	121,090	88,628
12/13/2013	$18.19	$19.69	-7.62%	102,880	90,239
12/16/2013	$18.40	$19.76	-6.88%	71,211	90,488
12/17/2013	$18.36	$19.74	-6.99%	86,256	91,118
12/18/2013	$18.55	$19.91	-6.83%	101,339	90,150
12/19/2013	$18.33	$19.89	-7.84%	103,038	88,040
12/20/2013	$18.45	$20.01	-7.80%	77,496	89,253
12/23/2013	$18.65	$20.13	-7.35%	60,934	87,938
12/24/2013	$18.75	$20.20	-7.18%	41,978	87,651
12/26/2013	$18.68	$20.23	-7.66%	47,525	87,009
12/27/2013	$18.64	$20.26	-8.00%	54,209	87,066
12/30/2013	$18.54	$20.28	-8.58%	62,390	86,317
12/31/2013	$18.53	$20.38	-9.08%	60,338	85,553
1/2/2014	$18.53	$20.27	-8.58%	78,583	85,408
1/3/2014	$18.45	$20.26	-8.93%	60,728	82,818
1/6/2014	$18.44	$20.21	-8.76%	76,756	82,594
1/7/2014	$18.52	$20.36	-9.04%	63,920	82,210
1/8/2014	$18.60	$20.50	-9.27%	65,998	80,389
1/9/2014	$18.77	$20.46	-8.26%	82,889	80,610
1/10/2014	$18.78	$20.59	-8.79%	58,095	79,994
1/13/2014	$18.66	$20.29	-8.03%	104,595	81,008
1/14/2014	$18.61	$20.48	-9.13%	59,489	81,892
1/15/2014	$18.74	$20.58	-8.94%	49,467	81,230
1/16/2014	$18.75	$20.59	-8.94%	45,357	80,929
1/17/2014	$18.75	$20.55	-8.76%	50,862	79,958
1/21/2014	$18.77	$20.62	-8.97%	54,496	78,959
1/22/2014	$18.84	$20.72	-9.07%	47,694	77,850
1/23/2014	$18.82	$20.62	-8.73%	47,959	76,461
1/24/2014	$18.40	$20.24	-9.09%	71,323	75,825
1/27/2014	$18.20	$20.06	-9.27%	85,376	69,809
1/28/2014	$18.25	$20.24	-9.83%	97,957	69,037
1/29/2014	$18.21	$20.19	-9.81%	82,246	68,350
1/30/2014	$18.44	$20.31	-9.21%	63,964	68,108
1/31/2014	$18.38	$20.27	-9.32%	80,119	67,904
2/3/2014	$18.17	$19.99	-9.10%	98,517	67,809
2/4/2014	$18.05	$20.08	-10.11%	50,814	66,069
2/5/2014	$18.13	$20.00	-9.35%	54,823	65,313
2/6/2014	$18.28	$20.12	-9.15%	80,045	65,950
2/7/2014	$18.53	$20.32	-8.81%	71,611	66,938
2/10/2014	$18.83	$20.41	-7.74%	87,721	68,278
2/11/2014	$18.83	$20.51	-8.19%	80,026	69,138
2/12/2014	$18.75	$20.49	-8.49%	42,235	68,466
2/13/2014	$18.80	$20.60	-8.74%	40,679	67,811
2/14/2014	$18.73	$20.67	-9.39%	48,659	66,814
2/18/2014	$18.77	$20.79	-9.72%	57,323	66,700
2/19/2014	$18.76	$20.76	-9.63%	71,918	66,539
2/20/2014	$18.77	$20.78	-9.67%	52,866	66,170
2/21/2014	$18.86	$20.81	-9.37%	44,535	65,455
2/24/2014	$18.84	$20.88	-9.77%	152,481	67,775
2/25/2014	$18.85	$20.94	-9.98%	67,172	68,077
2/26/2014	$18.92	$21.01	-9.95%	80,124	67,261
2/27/2014	$18.99	$21.06	-9.83%	79,607	67,932
2/28/2014	$19.01	$20.97	-9.35%	90,436	69,298
3/3/2014	$18.91	$20.86	-9.35%	66,248	69,994
3/4/2014	$18.99	$21.01	-9.61%	74,697	70,789
3/5/2014	$19.06	$21.00	-9.24%	73,836	71,433
3/6/2014	$19.20	$20.95	-8.35%	74,546	72,328
3/7/2014	$19.03	$20.86	-8.77%	66,703	72,953
3/10/2014	$18.96	$20.79	-8.80%	42,312	71,986
3/11/2014	$18.93	$20.72	-8.64%	51,250	70,849
3/12/2014	$18.90	$20.57	-8.12%	71,477	69,966
3/13/2014	$18.97	$20.42	-7.10%	126,503	71,441
3/14/2014	$18.84	$20.39	-7.60%	47,578	70,895
3/17/2014	$18.64	$20.41	-8.67%	107,960	71,823
3/18/2014	$18.50	$20.54	-9.93%	98,263	71,814
3/19/2014	$18.61	$20.53	-9.35%	53,561	71,906
3/20/2014	$18.60	$20.47	-9.14%	118,716	74,036
3/21/2014	$18.50	$20.42	-9.40%	94,753	74,526
3/24/2014	$18.41	$20.28	-9.21%	37,247	73,381
3/25/2014	$18.47	$20.24	-8.75%	37,532	71,708
3/26/2014	$18.41	$20.07	-8.27%	37,598	70,293
3/27/2014	$18.43	$20.03	-7.99%	43,856	70,347
3/28/2014	$18.52	$20.02	-7.49%	53,175	70,764
3/31/2014	$18.58	$20.13	-7.70%	59,155	71,114
4/1/2014	$18.70	$20.22	-7.52%	59,444	71,184
4/2/2014	$18.71	$20.29	-7.79%	43,648	70,242
4/3/2014	$18.59	$20.17	-7.83%	53,431	70,261
4/4/2014	$18.41	$20.03	-8.09%	43,508	70,227
4/7/2014	$18.07	$19.90	-9.20%	62,530	67,228
4/8/2014	$18.22	$19.91	-8.49%	47,388	66,569
4/9/2014	$18.28	$20.00	-8.60%	105,094	67,401
4/10/2014	$18.15	$19.87	-8.66%	55,081	66,584
4/11/2014	$17.99	$19.60	-8.21%	47,831	65,164
4/14/2014	$17.94	$19.67	-8.80%	67,459	65,204
4/15/2014	$17.91	$19.70	-9.09%	54,954	64,546
4/16/2014	$18.13	$19.83	-8.57%	48,016	63,685
4/17/2014	$18.14	$19.86	-8.66%	57,554	63,119
4/21/2014	$18.17	$19.93	-8.83%	48,775	62,521
4/22/2014	$18.59	$20.02	-7.14%	140,857	65,806
4/23/2014	$18.43	$19.97	-7.71%	72,580	66,517
4/24/2014	$18.37	$20.01	-8.20%	82,305	66,878
4/25/2014	$18.34	$19.83	-7.51%	34,284	63,804
4/28/2014	$18.18	$19.77	-8.04%	107,070	65,787
4/29/2014	$18.13	$19.90	-8.89%	67,426	64,436
4/30/2014	$18.24	$19.95	-8.57%	59,931	63,158
5/1/2014	$18.39	$20.00	-8.05%	73,538	63,824
5/2/2014	$18.39	$20.04	-8.23%	48,933	61,498
5/5/2014	$18.32	$20.06	-8.67%	54,094	60,143
5/6/2014	$18.36	$19.98	-8.11%	85,687	61,757
5/7/2014	$18.46	$19.96	-7.52%	73,650	62,961
5/8/2014	$18.54	$19.94	-7.02%	68,671	63,997
5/9/2014	$18.60	$19.98	-6.91%	39,948	63,867
5/12/2014	$18.77	$20.13	-6.76%	49,643	63,749
5/13/2014	$18.67	$20.02	-6.74%	47,162	63,349
5/14/2014	$18.64	$19.98	-6.71%	45,671	62,890
5/15/2014	$18.38	$19.91	-7.68%	68,491	63,718
5/16/2014	$18.36	$19.89	-7.69%	87,562	64,856
5/19/2014	$18.32	$19.93	-8.08%	52,663	65,161
5/20/2014	$18.15	$19.88	-8.70%	73,193	65,517
5/21/2014	$18.25	$19.93	-8.43%	106,357	67,482
5/22/2014	$18.39	$19.99	-8.00%	58,682	65,935
5/23/2014	$18.43	$20.05	-8.08%	75,109	66,603
5/27/2014	$18.37	$20.11	-8.65%	101,843	68,403
5/28/2014	$18.40	$20.10	-8.46%	67,337	68,399
5/29/2014	$18.43	$20.15	-8.54%	75,686	69,090
5/30/2014	$18.54	$20.13	-7.90%	56,090	69,359
6/2/2014	$18.49	$20.11	-8.06%	57,149	69,346
6/3/2014	$18.39	$20.13	-8.64%	46,267	69,262
6/4/2014	$18.59	$20.14	-7.70%	120,029	68,568
6/5/2014	$18.74	$20.21	-7.27%	83,263	68,924
6/6/2014	$18.74	$20.26	-7.50%	83,385	68,960
6/9/2014	$18.63	$20.28	-8.14%	66,827	70,045
6/10/2014	$18.70	$20.30	-7.88%	50,573	68,162
6/11/2014	$18.70	$20.15	-7.20%	68,154	68,186
6/12/2014	$18.57	$20.07	-7.47%	70,863	68,550
6/13/2014	$18.50	$20.07	-7.82%	61,227	68,140
6/16/2014	$18.59	$20.13	-7.65%	53,310	68,286
6/17/2014	$18.64	$20.16	-7.54%	63,042	68,584
6/18/2014	$18.70	$20.23	-7.56%	61,163	67,767
6/19/2014	$18.77	$20.25	-7.31%	60,364	67,324
6/20/2014	$18.70	$20.26	-7.70%	89,569	68,020
6/23/2014	$18.76	$20.27	-7.45%	53,808	68,482
6/24/2014	$18.70	$20.20	-7.43%	45,102	68,331
6/25/2014	$18.81	$20.23	-7.02%	65,086	68,928
6/26/2014	$18.79	$20.25	-7.21%	55,524	69,257
6/27/2014	$18.81	$20.25	-7.11%	45,662	68,496
6/30/2014	$18.84	$20.27	-7.05%	74,057	68,046
7/1/2014	$18.88	$20.40	-7.45%	78,698	68,913
7/2/2014	$18.89	$20.41	-7.46%	41,430	67,855
7/3/2014	$18.90	$20.45	-7.58%	34,476	65,459
7/7/2014	$18.83	$20.28	-7.15%	39,871	64,832
7/8/2014	$18.61	$20.11	-7.46%	52,295	64,071
7/9/2014	$18.63	$20.15	-7.54%	77,627	63,264
7/10/2014	$18.67	$20.10	-7.11%	31,504	62,070
7/11/2014	$18.69	$19.99	-6.50%	46,328	61,091
7/14/2014	$18.67	$20.05	-6.88%	47,776	60,814
7/15/2014	$18.60	$19.96	-6.81%	62,281	60,985
7/16/2014	$18.65	$19.95	-6.52%	56,667	61,332
7/17/2014	$18.63	$19.77	-5.77%	57,314	59,241
7/18/2014	$18.72	$19.85	-5.69%	54,984	58,298
7/21/2014	$18.69	$19.86	-5.89%	40,990	56,885
7/22/2014	$18.71	$19.97	-6.31%	51,467	56,373
7/23/2014	$18.80	$19.98	-5.91%	41,876	56,083
7/24/2014	$18.88	$19.96	-5.41%	58,173	55,751
7/25/2014	$18.85	$19.95	-5.51%	42,444	54,803
7/28/2014	$18.93	$19.91	-4.92%	48,299	54,372
7/29/2014	$18.77	$19.93	-5.82%	43,886	54,058
7/30/2014	$19.07	$19.95	-4.41%	216,934	59,188
7/31/2014	$18.79	$19.65	-4.38%	134,306	61,626
8/1/2014	$18.81	$19.54	-3.74%	91,701	62,671
8/4/2014	$18.69	$19.58	-4.55%	47,059	61,254
8/5/2014	$18.76	$19.56	-4.09%	49,650	61,115
8/6/2014	$18.94	$19.48	-2.77%	61,025	61,646
8/7/2014	$19.15	$19.45	-1.54%	84,335	62,287
8/8/2014	$19.12	$19.54	-2.15%	71,372	62,816
8/11/2014	$19.18	$19.63	-2.29%	63,932	63,425
8/12/2014	$19.39	$19.58	-0.97%	48,732	62,581
8/13/2014	$19.22	$19.57	-1.79%	65,705	62,147
8/14/2014	$19.46	$19.60	-0.71%	108,039	64,368
8/15/2014	$19.55	$19.62	-0.36%	63,617	65,339
8/18/2014	$19.32	$19.70	-1.93%	116,381	67,889
8/19/2014	$19.01	$19.78	-3.89%	56,957	68,045
8/20/2014	$19.14	$19.80	-3.33%	57,496	67,374
8/21/2014	$19.60	$19.79	-0.96%	148,653	71,279
8/22/2014	$19.49	$19.80	-1.57%	60,163	71,740
8/25/2014	$19.46	$19.91	-2.26%	50,841	71,842
8/26/2014	$19.29	$19.95	-3.31%	64,743	71,924
8/27/2014	$19.13	$19.94	-4.06%	85,190	72,875
8/28/2014	$19.11	$19.92	-4.07%	85,545	73,816
8/29/2014	$19.14	$19.96	-4.11%	76,396	74,530
9/2/2014	$19.12	$19.92	-4.02%	106,733	76,721
9/3/2014	$19.04	$19.88	-4.23%	68,154	77,277
9/4/2014	$19.02	$19.82	-4.04%	47,050	77,450
9/5/2014	$18.97	$19.81	-4.24%	40,061	76,846
9/8/2014	$18.83	$19.82	-4.99%	48,401	77,045
9/9/2014	$18.80	$19.69	-4.52%	53,695	77,225
9/10/2014	$18.46	$19.68	-6.20%	79,922	78,426
9/11/2014	$18.57	$19.60	-5.26%	43,325	72,639
9/12/2014	$18.50	$19.46	-4.93%	82,649	70,917
9/15/2014	$18.38	$19.30	-4.77%	68,787	70,153
9/16/2014	$18.21	$19.37	-5.99%	69,559	70,903
9/17/2014	$18.13	$19.44	-6.74%	66,296	71,458
9/18/2014	$18.17	$19.52	-6.92%	44,409	70,904
9/19/2014	$18.26	$19.47	-6.21%	38,866	69,388
9/22/2014	$18.15	$19.25	-5.71%	42,309	68,420
9/23/2014	$17.90	$19.16	-6.58%	69,008	68,589
9/24/2014	$18.07	$19.25	-6.13%	53,078	68,734
9/25/2014	$17.73	$19.06	-6.98%	92,678	69,633
9/26/2014	$17.64	$19.08	-7.55%	102,648	69,453
9/29/2014	$17.40	$19.00	-8.42%	139,583	71,985
9/30/2014	$17.34	$18.96	-8.54%	160,011	73,440
10/1/2014	$17.26	$18.77	-8.04%	129,447	75,856
10/2/2014	$17.04	$18.73	-9.02%	151,267	78,982
10/3/2014	$17.26	$18.89	-8.63%	71,651	76,415
10/6/2014	$17.15	$18.86	-9.07%	60,396	76,423
10/7/2014	$17.16	$18.64	-7.94%	64,673	76,884
10/8/2014	$17.37	$18.72	-7.21%	78,712	77,349
10/9/2014	$17.01	$18.41	-7.60%	52,942	76,275
10/10/2014	$16.55	$17.97	-7.90%	94,291	76,566
10/13/2014	$16.09	$17.74	-9.30%	75,633	76,541
10/14/2014	$15.99	$17.74	-9.86%	119,984	76,982
10/15/2014	$15.77	$17.67	-10.75%	240,010	82,711
10/16/2014	$16.12	$17.89	-9.89%	189,379	87,455
10/17/2014	$16.54	$18.14	-8.82%	92,121	89,191
10/20/2014	$16.77	$18.24	-8.06%	70,244	89,919
10/21/2014	$17.11	$18.56	-7.81%	119,409	92,109
10/22/2014	$17.07	$18.47	-7.58%	69,345	91,757
10/23/2014	$17.26	$18.62	-7.30%	87,874	93,241
10/24/2014	$17.42	$18.72	-6.94%	38,180	91,759
10/27/2014	$17.31	$18.66	-7.23%	63,937	91,598
10/28/2014	$17.45	$18.80	-7.18%	47,559	90,864
10/29/2014	$17.29	$18.75	-7.79%	55,731	90,512
10/30/2014	$17.32	$18.82	-7.97%	49,684	90,688
10/31/2014	$17.34	$19.00	-8.74%	97,526	92,643
11/3/2014	$17.44	$19.01	-8.26%	92,472	94,315
11/4/2014	$17.27	$18.85	-8.38%	57,804	93,942
11/5/2014	$17.31	$18.85	-8.17%	76,060	94,708
11/6/2014	$17.21	$18.85	-8.70%	50,837	93,313
11/7/2014	$17.11	$18.75	-8.75%	62,624	91,979
11/10/2014	$17.02	$18.78	-9.37%	82,113	90,063
11/11/2014	$17.18	$18.81	-8.67%	73,732	87,187
11/12/2014	$17.19	$18.71	-8.12%	73,390	85,319
11/13/2014	$17.15	$18.67	-8.14%	51,730	82,001
11/14/2014	$17.09	$18.66	-8.41%	42,902	81,043
11/17/2014	$16.86	$18.65	-9.60%	91,595	82,083
11/18/2014	$17.06	$18.75	-9.01%	51,132	81,631
11/19/2014	$17.01	$18.64	-8.74%	50,014	80,675
11/20/2014	$16.97	$18.68	-9.15%	85,516	81,760
11/21/2014	$16.95	$18.77	-9.70%	57,096	80,521
11/24/2014	$17.04	$18.84	-9.55%	59,688	79,989
11/25/2014	$17.07	$18.89	-9.63%	79,151	78,628
11/26/2014	$17.18	$18.91	-9.15%	82,609	73,381
11/28/2014	$17.20	$18.84	-8.70%	20,960	67,767
12/1/2014	$16.93	$18.55	-8.73%	73,527	67,148
12/2/2014	$16.88	$18.59	-9.20%	78,693	67,429
12/3/2014	$16.83	$18.64	-9.71%	94,454	66,597
12/4/2014	$16.83	$18.57	-9.37%	62,499	66,369
12/5/2014	$16.86	$18.59	-9.31%	105,729	66,964
12/8/2014	$16.68	$18.47	-9.69%	81,964	68,424
12/9/2014	$16.61	$18.43	-9.88%	90,072	69,295
12/10/2014	$16.45	$18.15	-9.37%	80,079	70,379
12/11/2014	$16.43	$18.05	-8.98%	99,533	71,839
12/12/2014	$16.15	$17.87	-9.63%	89,294	73,159
12/15/2014	$16.08	$17.68	-9.05%	90,386	72,921
12/16/2014	$15.94	$17.47	-8.76%	95,236	73,013
12/17/2014	$16.17	$17.73	-8.80%	114,795	74,913
12/18/2014	$16.45	$18.08	-9.02%	98,901	75,675
12/19/2014	$16.41	$18.19	-9.79%	124,737	78,138
12/22/2014	$16.27	$18.22	-10.70%	140,557	80,736
12/23/2014	$16.27	$18.21	-10.65%	136,191	82,538
12/24/2014	$16.23	$18.26	-11.12%	51,666	81,803
12/26/2014	$16.40	$18.34	-10.58%	80,681	82,046
12/29/2014	$16.30	$18.37	-11.27%	100,257	83,663
12/30/2014	$16.19	$18.33	-11.67%	107,267	85,809
12/31/2014	$16.35	$18.26	-10.46%	89,840	85,750
1/2/2015	$16.33	$18.25	-10.52%	74,538	86,531
1/5/2015	$16.06	$18.09	-11.22%	140,019	89,531
1/6/2015	$16.12	$17.96	-10.24%	108,489	90,296
1/7/2015	$16.39	$18.08	-9.35%	144,274	93,202
1/8/2015	$16.41	$18.32	-10.43%	97,776	94,472
1/9/2015	$16.37	$18.27	-10.40%	108,777	95,460
1/12/2015	$16.26	$18.18	-10.56%	66,163	94,911
1/13/2015	$16.25	$18.06	-10.02%	67,246	96,454
1/14/2015	$16.26	$18.02	-9.77%	75,062	96,505
1/15/2015	$16.18	$17.90	-9.61%	105,551	97,401
1/16/2015	$16.30	$18.02	-9.54%	66,061	96,454
1/20/2015	$16.40	$18.06	-9.19%	89,144	97,342
1/21/2015	$16.46	$18.15	-9.31%	54,092	95,621
1/22/2015	$16.63	$18.30	-9.13%	80,973	95,588
1/23/2015	$16.65	$18.35	-9.26%	62,643	94,674
1/26/2015	$16.72	$18.45	-9.38%	47,677	93,594
1/27/2015	$16.69	$18.37	-9.15%	72,893	92,706
1/28/2015	$16.54	$18.23	-9.27%	56,157	91,601
1/29/2015	$16.69	$18.28	-8.70%	49,178	90,228
1/30/2015	$16.50	$18.13	-9.00%	66,700	89,276
2/2/2015	$16.59	$18.19	-8.80%	69,494	87,766
2/3/2015	$16.74	$18.38	-8.92%	38,087	85,739
2/4/2015	$16.77	$18.37	-8.71%	48,958	83,213
2/5/2015	$16.86	$18.52	-8.96%	45,457	80,043
2/6/2015	$16.89	$18.53	-8.85%	54,912	77,334
2/9/2015	$16.95	$18.46	-8.18%	59,683	77,601
2/10/2015	$16.95	$18.60	-8.87%	51,943	76,643
2/11/2015	$16.72	$18.54	-9.82%	69,025	75,602
2/12/2015	$17.08	$18.69	-8.61%	112,181	75,766
2/13/2015	$17.07	$18.83	-9.35%	58,015	74,705
2/17/2015	$16.86	$18.86	-10.60%	99,665	75,543
2/18/2015	$16.85	$18.86	-10.66%	87,001	73,775
2/19/2015	$16.82	$18.91	-11.05%	106,461	73,708
2/20/2015	$16.97	$18.97	-10.54%	68,340	71,177
2/23/2015	$17.05	$18.96	-10.07%	76,455	70,466
2/24/2015	$17.03	$19.01	-10.42%	63,027	68,941
2/25/2015	$17.04	$19.02	-10.41%	58,381	68,682
2/26/2015	$17.06	$19.05	-10.45%	67,317	68,684
2/27/2015	$17.06	$19.02	-10.30%	88,083	69,118
3/2/2015	$17.15	$19.12	-10.30%	97,075	68,835
3/3/2015	$17.19	$19.05	-9.76%	83,035	69,401
3/4/2015	$17.35	$18.98	-8.59%	89,932	69,428
3/5/2015	$17.35	$19.02	-8.78%	60,730	69,649
3/6/2015	$17.10	$18.84	-9.24%	63,391	69,063
3/9/2015	$17.15	$18.82	-8.87%	68,425	69,255
3/10/2015	$17.07	$18.61	-8.28%	83,752	70,458
3/11/2015	$17.01	$18.56	-8.35%	71,523	70,412
3/12/2015	$17.01	$18.67	-8.89%	51,669	70,263
3/13/2015	$16.93	$18.65	-9.22%	47,638	70,211
3/16/2015	$17.20	$18.71	-8.07%	62,174	70,060
3/17/2015	$17.04	$18.74	-9.07%	63,189	69,850
3/18/2015	$17.32	$18.84	-8.07%	68,016	70,848
3/19/2015	$17.18	$18.90	-9.10%	61,723	71,273
3/20/2015	$17.33	$19.04	-8.98%	78,995	72,391
3/23/2015	$17.29	$19.01	-9.05%	60,228	72,569
3/24/2015	$17.19	$19.01	-9.57%	59,170	72,551
3/25/2015	$17.09	$18.80	-9.10%	76,744	73,378
3/26/2015	$17.12	$18.71	-8.50%	139,331	75,722
3/27/2015	$17.06	$18.84	-9.45%	43,317	73,426
3/30/2015	$17.31	$18.96	-8.70%	69,394	73,806
3/31/2015	$17.28	$18.88	-8.47%	99,862	73,812
4/1/2015	$17.12	$18.86	-9.23%	99,460	74,227
4/2/2015	$17.19	$18.93	-9.19%	61,448	72,727
4/6/2015	$17.34	$19.05	-8.98%	67,280	72,692
4/7/2015	$17.40	$19.09	-8.85%	92,542	73,228
4/8/2015	$17.47	$19.20	-9.01%	77,644	73,715
4/9/2015	$17.37	$19.24	-9.72%	147,575	76,688
4/10/2015	$17.37	$19.30	-10.00%	111,587	78,164
4/13/2015	$17.21	$19.18	-10.27%	72,322	77,639
4/14/2015	$17.25	$19.20	-10.16%	80,511	77,086
4/15/2015	$17.40	$19.32	-9.94%	70,344	76,663
4/16/2015	$17.42	$19.33	-9.88%	65,163	75,838
4/17/2015	$17.34	$19.15	-9.45%	83,869	76,609
4/20/2015	$17.39	$19.22	-9.52%	55,448	76,344
4/21/2015	$17.34	$19.27	-10.02%	73,316	76,507
4/22/2015	$17.39	$19.33	-10.04%	78,558	76,334
4/23/2015	$17.45	$19.35	-9.82%	97,201	77,190
4/24/2015	$17.35	$19.30	-10.10%	102,014	78,868
4/27/2015	$17.22	$19.21	-10.36%	93,481	80,396
4/28/2015	$17.36	$19.19	-9.54%	93,312	81,434
4/29/2015	$17.31	$19.12	-9.47%	99,675	82,651
4/30/2015	$17.18	$18.98	-9.48%	74,102	82,853
5/1/2015	$17.26	$19.07	-9.49%	52,591	82,549
5/4/2015	$17.14	$19.12	-10.36%	85,486	82,765
5/5/2015	$17.12	$18.97	-9.75%	98,644	84,046
5/6/2015	$17.14	$18.91	-9.36%	111,342	85,785
5/7/2015	$17.19	$18.96	-9.34%	68,889	85,523
5/8/2015	$17.41	$19.13	-8.99%	96,963	84,111
5/11/2015	$17.30	$19.13	-9.57%	98,709	85,957
5/12/2015	$17.36	$19.04	-8.82%	96,552	86,863
5/13/2015	$17.25	$18.96	-9.02%	135,472	88,050
5/14/2015	$17.45	$19.08	-8.54%	142,087	89,470
5/15/2015	$17.34	$19.14	-9.40%	39,027	88,723
5/18/2015	$17.40	$19.21	-9.42%	50,651	88,169
5/19/2015	$17.44	$19.20	-9.17%	70,330	87,428
5/20/2015	$17.40	$19.20	-9.38%	44,702	86,330
5/21/2015	$17.51	$19.26	-9.09%	53,517	83,195
5/22/2015	$17.50	$19.31	-9.37%	52,094	81,212
5/26/2015	$17.34	$19.20	-9.69%	61,262	80,843
5/27/2015	$17.34	$19.33	-10.29%	118,436	82,107
5/28/2015	$17.27	$19.33	-10.66%	82,715	82,520
5/29/2015	$17.27	$19.28	-10.43%	97,364	83,593
6/1/2015	$17.31	$19.30	-10.31%	66,014	82,998
6/2/2015	$17.22	$19.28	-10.68%	59,359	83,128
6/3/2015	$17.25	$19.29	-10.58%	59,692	82,674
6/4/2015	$17.09	$19.14	-10.71%	63,160	82,161
6/5/2015	$17.09	$19.15	-10.76%	98,219	82,195
6/8/2015	$17.11	$19.04	-10.14%	108,238	82,402
6/9/2015	$17.07	$18.94	-9.87%	90,605	82,306
6/10/2015	$16.98	$19.04	-10.82%	67,015	81,430
6/11/2015	$16.85	$19.03	-11.46%	64,961	80,273
6/12/2015	$16.83	$18.95	-11.19%	59,799	79,796
6/15/2015	$16.91	$18.86	-10.34%	92,626	81,131
6/16/2015	$16.98	$18.87	-10.02%	33,181	79,387
6/17/2015	$16.93	$18.93	-10.57%	94,289	79,242
6/18/2015	$17.13	$19.08	-10.22%	138,355	80,142
6/19/2015	$16.93	$19.06	-11.18%	77,758	80,438
6/22/2015	$17.05	$19.13	-10.87%	111,853	80,934
6/23/2015	$17.03	$19.15	-11.07%	68,225	79,918
6/24/2015	$16.97	$19.03	-10.83%	85,327	79,544
6/25/2015	$16.88	$19.01	-11.20%	68,348	77,306
6/26/2015	$16.86	$18.86	-10.60%	87,408	75,484
6/29/2015	$16.27	$18.50	-12.05%	87,341	77,094
6/30/2015	$16.31	$18.52	-11.93%	92,454	78,488
7/1/2015	$16.49	$18.57	-11.20%	122,017	80,211
7/2/2015	$16.40	$18.57	-11.69%	94,236	81,862
7/6/2015	$16.25	$18.46	-11.97%	93,593	83,198
7/7/2015	$16.25	$18.49	-12.11%	122,422	85,542
7/8/2015	$16.05	$18.26	-12.10%	57,916	85,430
7/9/2015	$16.02	$18.35	-12.70%	57,163	83,388
7/10/2015	$16.17	$18.52	-12.69%	79,169	83,270
7/13/2015	$16.21	$18.55	-12.61%	127,387	84,271
7/14/2015	$16.23	$18.66	-13.02%	294,521	91,887
7/15/2015	$16.28	$18.57	-12.33%	105,340	93,420
7/16/2015	$16.37	$18.65	-12.23%	47,436	93,012
7/17/2015	$16.34	$18.64	-12.34%	57,827	92,834
7/20/2015	$16.27	$18.55	-12.29%	45,917	91,090
7/21/2015	$16.17	$18.46	-12.41%	87,903	90,413
7/22/2015	$16.02	$18.36	-12.75%	76,740	89,950
7/23/2015	$16.02	$18.33	-12.60%	91,065	90,752
7/24/2015	$15.78	$18.09	-12.77%	71,153	90,958
7/27/2015	$15.41	$17.93	-14.05%	89,559	91,950
7/28/2015	$15.70	$18.09	-13.21%	128,880	93,159
7/29/2015	$15.70	$18.19	-13.69%	120,546	96,071
7/30/2015	$15.69	$18.20	-13.79%	65,916	95,125
7/31/2015	$15.74	$18.27	-13.85%	238,917	98,477
8/3/2015	$15.86	$18.22	-12.95%	80,347	98,564
8/4/2015	$15.95	$18.25	-12.60%	67,069	97,071
8/5/2015	$15.82	$18.33	-13.69%	88,848	97,758
8/6/2015	$15.93	$18.11	-12.04%	134,197	99,387
8/7/2015	$15.68	$18.01	-12.94%	70,549	99,461
8/10/2015	$15.70	$18.16	-13.55%	70,925	98,911
8/11/2015	$15.69	$17.99	-12.78%	48,092	97,603
8/12/2015	$15.58	$17.83	-12.62%	59,308	96,498
8/13/2015	$15.52	$17.80	-12.81%	45,045	93,932
8/14/2015	$15.55	$17.84	-12.84%	33,075	91,894
8/17/2015	$15.44	$17.95	-13.98%	68,489	91,057
8/18/2015	$15.48	$17.88	-13.42%	86,342	89,854
8/19/2015	$15.45	$17.76	-13.01%	32,683	89,013
8/20/2015	$15.23	$17.42	-12.57%	75,373	89,620
8/21/2015	$14.87	$17.13	-13.21%	131,137	91,352
8/24/2015	$14.32	$16.63	-13.89%	198,166	93,712
8/25/2015	$14.28	$16.69	-14.44%	63,745	86,019
8/26/2015	$14.58	$16.90	-13.73%	79,969	85,173
8/27/2015	$14.77	$17.20	-14.13%	75,567	86,111
8/28/2015	$14.75	$17.29	-14.69%	73,035	86,618
8/31/2015	$14.64	$17.25	-15.13%	112,226	88,828
9/1/2015	$14.49	$16.96	-14.56%	109,987	89,565
9/2/2015	$14.55	$17.12	-15.01%	95,200	90,180
9/3/2015	$14.46	$17.23	-16.08%	140,710	91,835
9/4/2015	$14.41	$17.10	-15.73%	95,397	92,643
9/8/2015	$14.62	$17.38	-15.88%	80,461	92,340
9/9/2015	$14.25	$17.29	-17.58%	539,398	106,023
9/10/2015	$14.16	$17.33	-18.29%	642,356	123,417
9/11/2015	$14.12	$17.27	-18.24%	327,129	132,124
9/14/2015	$14.03	$17.23	-18.57%	322,022	134,894
9/15/2015	$14.12	$17.36	-18.66%	189,443	138,531
9/16/2015	$14.34	$17.40	-17.59%	200,297	142,972
9/17/2015	$14.37	$17.42	-17.51%	146,153	144,882
9/18/2015	$14.36	$17.23	-16.66%	217,158	147,647
9/21/2015	$14.33	$17.13	-16.33%	138,915	149,926
9/22/2015	$14.13	$16.85	-16.14%	129,144	151,867
9/23/2015	$13.96	$16.77	-16.76%	170,462	155,946
9/24/2015	$13.94	$16.65	-16.28%	235,475	161,818
9/25/2015	$13.77	$16.55	-16.80%	109,498	163,967
9/28/2015	$13.25	$16.09	-17.65%	122,881	166,960
9/29/2015	$13.12	$15.95	-17.74%	140,135	169,348
9/30/2015	$13.17	$16.19	-18.65%	159,422	171,784
10/1/2015	$13.06	$16.20	-19.38%	162,218	176,102
10/2/2015	$13.10	$16.38	-20.02%	110,283	177,266
10/5/2015	$13.30	$16.63	-20.02%	162,506	178,311
10/6/2015	$13.43	$16.60	-19.10%	182,151	177,778
10/7/2015	$13.61	$16.80	-18.99%	179,008	181,620
10/8/2015	$13.88	$16.89	-17.82%	206,174	185,827
10/9/2015	$13.89	$16.94	-18.00%	117,840	187,236
10/12/2015	$13.82	$16.94	-18.42%	391,854	197,863
10/13/2015	$13.78	$16.72	-17.58%	165,701	199,645
10/14/2015	$13.70	$16.73	-18.11%	142,806	200,739
10/15/2015	$13.82	$16.92	-18.32%	133,401	202,013
10/16/2015	$13.98	$17.01	-17.81%	134,353	201,801
10/19/2015	$14.04	$17.03	-17.56%	71,030	200,989
10/20/2015	$14.05	$16.99	-17.30%	125,280	202,483
10/21/2015	$13.97	$16.86	-17.14%	98,366	187,782
10/22/2015	$14.08	$16.92	-16.78%	112,083	170,106
10/23/2015	$14.10	$17.08	-17.45%	122,275	163,277
10/26/2015	$14.04	$17.12	-17.99%	69,456	154,858
10/27/2015	$13.93	$17.06	-18.35%	85,022	151,378
10/28/2015	$14.05	$17.15	-18.08%	94,153	147,840
10/29/2015	$14.07	$17.12	-17.82%	250,772	151,327
10/30/2015	$14.13	$17.13	-17.51%	74,639	146,576
11/2/2015	$14.26	$17.31	-17.62%	75,384	144,459
11/3/2015	$14.30	$17.30	-17.34%	76,424	142,701
11/4/2015	$14.39	$17.28	-16.72%	226,346	144,564
11/5/2015	$14.57	$17.19	-15.27%	392,572	149,801
11/6/2015	$14.50	$17.16	-15.50%	279,943	155,482
11/9/2015	$14.27	$17.04	-16.26%	167,175	156,959
11/10/2015	$14.03	$16.93	-17.13%	88,568	155,240
11/11/2015	$13.83	$16.83	-17.83%	80,663	152,614
11/12/2015	$13.60	$16.62	-18.17%	142,894	151,970
11/13/2015	$13.53	$16.51	-18.05%	143,006	153,061
11/16/2015	$13.68	$16.60	-17.59%	112,873	151,407
11/17/2015	$13.58	$16.64	-18.39%	123,976	149,467
11/18/2015	$13.69	$16.76	-18.32%	116,139	147,372
11/19/2015	$13.67	$16.76	-18.44%	125,308	144,676
11/20/2015	$13.72	$16.80	-18.33%	109,322	144,392
11/23/2015	$13.77	$16.79	-17.99%	136,451	135,879
11/24/2015	$13.75	$16.79	-18.11%	114,781	134,182
11/25/2015	$13.84	$16.83	-17.77%	221,810	136,815
11/27/2015	$13.89	$16.86	-17.62%	32,425	133,449
11/30/2015	$13.87	$16.85	-17.69%	118,043	132,905
12/1/2015	$14.08	$16.98	-17.08%	120,050	134,539
12/2/2015	$13.95	$16.87	-17.31%	104,997	133,863
12/3/2015	$13.80	$16.61	-16.92%	90,309	133,595
12/4/2015	$13.88	$16.73	-17.04%	91,644	132,914
12/7/2015	$13.75	$16.61	-17.22%	102,088	132,241
12/8/2015	$13.57	$16.52	-17.86%	120,861	133,954
12/9/2015	$13.67	$16.40	-16.65%	270,134	140,125
12/10/2015	$13.51	$16.42	-17.72%	159,047	142,288
12/11/2015	$13.17	$16.00	-17.69%	161,555	139,314
12/14/2015	$12.96	$15.79	-17.92%	173,628	142,613
12/15/2015	$13.08	$16.02	-18.35%	106,728	143,658
12/16/2015	$13.41	$16.23	-17.38%	177,111	147,014
12/17/2015	$13.35	$16.17	-17.44%	194,291	145,946
12/18/2015	$13.39	$16.02	-16.42%	123,843	136,988
12/21/2015	$13.42	$16.07	-16.49%	72,404	130,070
12/22/2015	$13.43	$16.15	-16.84%	124,951	128,663
12/23/2015	$13.61	$16.32	-16.61%	92,340	128,789
12/24/2015	$13.71	$16.33	-16.04%	67,029	128,334
12/28/2015	$13.57	$16.28	-16.65%	115,046	127,406
12/29/2015	$13.61	$16.40	-17.01%	162,176	128,045
12/30/2015	$13.56	$16.32	-16.91%	212,486	131,365
12/31/2015	$13.52	$16.25	-16.80%	157,282	132,475
1/4/2016	$13.58	$16.04	-15.34%	248,091	136,874
1/5/2016	$13.73	$16.08	-14.61%	188,727	138,988
1/6/2016	$13.60	$15.93	-14.63%	149,817	140,338
1/7/2016	$13.36	$15.61	-14.41%	96,587	139,009
1/8/2016	$13.21	$15.48	-14.66%	109,892	138,846
1/11/2016	$13.00	$15.35	-15.31%	281,036	140,820
1/12/2016	$12.89	$15.38	-16.19%	95,114	142,910
1/13/2016	$12.36	$14.96	-17.38%	147,675	143,897
1/14/2016	$12.39	$15.06	-17.73%	197,168	146,468
1/15/2016	$11.99	$14.76	-18.77%	136,560	147,520
1/19/2016	$11.87	$14.64	-18.92%	131,678	148,899
1/20/2016	$11.41	$14.49	-21.26%	196,512	152,395
1/21/2016	$11.79	$14.57	-19.08%	176,913	154,889
1/22/2016	$12.19	$14.89	-18.13%	199,284	157,503
1/25/2016	$12.06	$14.75	-18.24%	89,893	151,495
1/26/2016	$12.35	$14.91	-17.17%	139,403	150,840
1/27/2016	$12.22	$14.77	-17.26%	96,817	148,682
1/28/2016	$12.35	$14.69	-15.93%	85,211	145,735
1/29/2016	$12.37	$14.89	-16.92%	106,693	145,734
2/1/2016	$12.46	$14.94	-16.60%	97,384	143,076
2/2/2016	$12.27	$14.69	-16.47%	86,680	139,489
2/3/2016	$12.32	$14.68	-16.08%	135,079	139,864
2/4/2016	$12.24	$14.75	-17.02%	59,372	139,429
2/5/2016	$12.08	$14.51	-16.75%	100,495	138,614
2/8/2016	$11.79	$14.10	-16.38%	85,750	138,395
2/9/2016	$11.65	$14.06	-17.14%	90,612	139,181
2/10/2016	$11.34	$13.98	-18.88%	112,916	139,110
2/11/2016	$11.15	$13.81	-19.26%	162,341	139,115
2/12/2016	$11.30	$13.96	-19.05%	101,091	135,402
2/16/2016	$11.50	$14.17	-18.84%	112,904	133,923
2/17/2016	$11.75	$14.44	-18.63%	107,154	129,225
2/18/2016	$11.82	$14.47	-18.31%	152,098	128,004
2/19/2016	$11.84	$14.42	-17.89%	116,854	126,905
2/22/2016	$12.03	$14.61	-17.66%	128,934	127,983
2/23/2016	$12.09	$14.54	-16.85%	192,540	130,738
2/24/2016	$12.18	$14.58	-16.46%	132,790	125,797
2/25/2016	$12.30	$14.73	-16.50%	397,055	135,861
2/26/2016	$12.43	$14.83	-16.18%	104,907	134,436
2/29/2016	$12.53	$14.80	-15.34%	89,795	130,857
3/1/2016	$12.75	$15.03	-15.17%	123,191	130,411
3/2/2016	$12.68	$15.15	-16.30%	64,544	128,173
3/3/2016	$12.88	$15.21	-15.32%	72,512	124,040
3/4/2016	$12.89	$15.24	-15.42%	261,216	126,850
3/7/2016	$12.98	$15.36	-15.49%	54,077	122,010
3/8/2016	$12.91	$15.21	-15.12%	102,590	122,433
3/9/2016	$12.89	$15.24	-15.42%	57,504	119,703
3/10/2016	$12.85	$15.26	-15.79%	108,202	120,083
3/11/2016	$12.98	$15.43	-15.88%	336,816	128,469
3/14/2016	$13.09	$15.46	-15.33%	76,565	127,465
3/15/2016	$12.99	$15.29	-15.04%	71,415	126,599
3/16/2016	$13.07	$15.34	-14.80%	92,595	126,797
3/17/2016	$13.17	$15.38	-14.37%	62,411	124,374
3/18/2016	$13.24	$15.47	-14.41%	77,258	124,971
3/21/2016	$13.26	$15.50	-14.45%	101,040	124,989
3/22/2016	$13.28	$15.54	-14.54%	61,912	124,194
3/23/2016	$13.19	$15.41	-14.41%	114,592	124,993
3/24/2016	$13.05	$15.36	-15.04%	107,209	124,803
3/28/2016	$13.07	$15.35	-14.85%	91,914	122,456
3/29/2016	$13.14	$15.48	-15.12%	54,839	120,914
3/30/2016	$13.25	$15.55	-14.79%	94,217	120,291
3/31/2016	$13.21	$15.59	-15.27%	103,948	120,184
4/1/2016	$13.23	$15.64	-15.41%	114,486	118,930
4/4/2016	$13.19	$15.64	-15.66%	67,164	117,274
4/5/2016	$13.11	$15.51	-15.47%	71,639	115,364
4/6/2016	$13.21	$15.67	-15.70%	176,925	114,844
4/7/2016	$13.18	$15.57	-15.35%	157,253	115,659
4/8/2016	$13.27	$15.63	-15.10%	137,693	107,014
4/11/2016	$13.18	$15.60	-15.51%	77,994	106,117
4/12/2016	$13.28	$15.64	-15.09%	81,738	105,848
4/13/2016	$13.22	$15.78	-16.22%	58,930	103,706
4/14/2016	$13.27	$15.80	-16.01%	92,620	104,642
4/15/2016	$13.30	$15.81	-15.88%	161,697	107,615
4/18/2016	$13.47	$15.88	-15.18%	94,295	102,051
4/19/2016	$13.54	$15.94	-15.06%	105,431	103,763
4/20/2016	$13.66	$16.04	-14.84%	59,936	102,341
4/21/2016	$13.74	$16.05	-14.39%	84,362	103,236
4/22/2016	$13.85	$16.10	-13.98%	77,949	102,228
4/25/2016	$13.84	$16.05	-13.77%	113,340	94,778
4/26/2016	$13.88	$16.12	-13.90%	142,771	96,985
4/27/2016	$14.06	$16.21	-13.26%	173,429	100,386
4/28/2016	$14.05	$16.09	-12.68%	222,861	104,728
4/29/2016	$13.97	$15.96	-12.47%	132,355	107,059
5/2/2016	$13.95	$15.98	-12.70%	158,346	109,762
5/3/2016	$13.81	$15.82	-12.71%	77,797	108,988
5/4/2016	$13.74	$15.72	-12.60%	81,929	109,655
5/5/2016	$13.66	$15.69	-12.94%	59,136	107,806
5/6/2016	$13.72	$15.65	-12.33%	69,790	106,559
5/9/2016	$13.66	$15.70	-12.99%	275,580	112,681
5/10/2016	$13.70	$15.82	-13.40%	126,006	115,053
5/11/2016	$13.61	$15.70	-13.31%	125,493	116,096
5/12/2016	$13.56	$15.59	-13.02%	83,715	115,422
5/13/2016	$13.48	$15.60	-13.59%	86,710	114,496
5/16/2016	$13.54	$15.72	-13.87%	116,337	116,135
5/17/2016	$13.48	$15.69	-14.09%	80,058	116,415
5/18/2016	$13.44	$15.73	-14.56%	72,842	112,946
5/19/2016	$13.37	$15.61	-14.35%	128,348	111,982
5/20/2016	$13.40	$15.76	-14.97%	91,805	110,453
5/23/2016	$13.47	$15.75	-14.48%	78,361	110,465
5/24/2016	$13.63	$15.91	-14.33%	85,341	110,585
5/25/2016	$13.73	$16.03	-14.35%	80,303	111,298
5/26/2016	$13.80	$15.97	-13.59%	79,540	110,862
5/27/2016	$13.79	$16.05	-14.08%	72,926	107,903
5/31/2016	$13.91	$16.08	-13.50%	242,890	112,856
6/1/2016	$13.98	$16.10	-13.17%	126,832	113,569
6/2/2016	$14.03	$16.18	-13.29%	87,500	114,488
6/3/2016	$14.23	$16.17	-12.00%	129,499	115,992
6/6/2016	$14.34	$16.22	-11.59%	243,901	121,524
6/7/2016	$14.37	$16.27	-11.68%	211,964	124,812
6/8/2016	$14.46	$16.33	-11.45%	129,570	124,372
6/9/2016	$14.40	$16.29	-11.60%	56,592	120,477
6/10/2016	$14.24	$16.09	-11.50%	43,471	114,497
6/13/2016	$14.00	$15.92	-12.06%	64,444	112,234
6/14/2016	$13.87	$15.86	-12.55%	62,836	109,050
6/15/2016	$13.84	$15.87	-12.79%	59,814	108,451
6/16/2016	$13.79	$15.82	-12.83%	54,700	107,543
6/17/2016	$13.78	$15.84	-13.01%	36,206	106,779
6/20/2016	$13.87	$15.98	-13.20%	47,377	106,032
6/21/2016	$13.90	$15.97	-12.96%	42,043	98,247
6/22/2016	$13.90	$15.99	-13.07%	37,154	95,285
6/23/2016	$14.05	$16.18	-13.16%	71,546	93,487
6/24/2016	$13.74	$15.68	-12.37%	78,226	93,304
6/27/2016	$13.50	$15.34	-11.99%	92,600	93,500
6/28/2016	$13.67	$15.54	-12.03%	54,567	91,441
6/29/2016	$13.88	$15.75	-11.87%	95,450	91,954
6/30/2016	$13.95	$15.88	-12.15%	70,415	91,874
7/1/2016	$14.02	$15.96	-12.16%	69,351	89,907
7/5/2016	$13.92	$15.88	-12.34%	77,007	89,414
7/6/2016	$13.98	$15.91	-12.13%	80,082	89,471
7/7/2016	$13.93	$16.00	-12.94%	65,736	88,818
7/8/2016	$14.20	$16.22	-12.45%	77,540	88,725
7/11/2016	$14.23	$16.34	-12.91%	62,882	88,170
7/12/2016	$14.39	$16.51	-12.84%	90,899	88,769
7/13/2016	$14.26	$16.41	-13.10%	71,080	83,042
7/14/2016	$14.30	$16.47	-13.18%	31,279	79,857
7/15/2016	$14.25	$16.48	-13.53%	90,329	79,952
7/18/2016	$14.28	$16.52	-13.56%	98,327	78,912
7/19/2016	$14.35	$16.46	-12.82%	45,653	72,304
7/20/2016	$14.46	$16.58	-12.79%	77,374	67,818
7/21/2016	$14.50	$16.57	-12.49%	120,198	67,505
7/22/2016	$14.64	$16.63	-11.97%	54,094	67,422
7/25/2016	$14.54	$16.62	-12.52%	60,068	67,975
7/26/2016	$14.56	$16.65	-12.55%	41,752	67,219
7/27/2016	$14.59	$16.65	-12.37%	48,760	66,750
7/28/2016	$14.75	$16.64	-11.36%	86,545	67,641
7/29/2016	$14.72	$16.59	-11.27%	93,873	68,947
8/1/2016	$14.69	$16.59	-11.45%	178,755	73,698
8/2/2016	$14.42	$16.45	-12.34%	60,906	74,149
8/3/2016	$14.53	$16.52	-12.05%	83,601	75,534
8/4/2016	$14.53	$16.63	-12.63%	101,842	77,691
8/5/2016	$14.67	$16.69	-12.10%	63,008	77,406
8/8/2016	$14.67	$16.69	-12.10%	85,700	77,655
8/9/2016	$14.71	$16.76	-12.23%	59,652	76,557
8/10/2016	$14.73	$16.69	-11.74%	129,308	79,048
8/11/2016	$14.72	$16.63	-11.49%	80,495	78,550
8/12/2016	$14.72	$16.66	-11.64%	53,883	77,999
8/15/2016	$14.71	$16.74	-12.13%	55,635	77,542
8/16/2016	$14.84	$16.69	-11.08%	59,182	76,947
8/17/2016	$14.80	$16.67	-11.22%	90,085	77,281
8/18/2016	$14.83	$16.71	-11.25%	75,858	77,618
8/19/2016	$14.80	$16.75	-11.64%	73,338	77,478
8/22/2016	$14.88	$16.76	-11.22%	75,500	77,899
8/23/2016	$15.01	$16.83	-10.81%	116,112	78,739
8/24/2016	$14.99	$16.72	-10.35%	187,442	82,618
8/25/2016	$15.00	$16.71	-10.23%	130,010	85,909
8/26/2016	$14.95	$16.72	-10.59%	77,363	85,477
8/29/2016	$14.97	$16.74	-10.57%	41,111	83,570
8/30/2016	$15.06	$16.74	-10.04%	105,248	85,556
8/31/2016	$15.14	$16.71	-9.40%	124,333	87,121
9/1/2016	$15.16	$16.72	-9.33%	47,639	84,703
9/2/2016	$15.29	$16.77	-8.83%	62,700	84,990
9/6/2016	$15.15	$16.79	-9.77%	48,992	84,620
9/7/2016	$15.14	$16.81	-9.93%	61,301	85,272
9/8/2016	$15.02	$16.84	-10.81%	98,254	86,922
9/9/2016	$14.45	$16.55	-12.69%	118,827	87,998
9/12/2016	$14.63	$16.63	-12.03%	82,906	87,632
9/13/2016	$14.42	$16.37	-11.91%	62,187	83,747
9/14/2016	$14.44	$16.38	-11.84%	26,049	82,585
9/15/2016	$14.50	$16.46	-11.91%	31,021	80,832
9/16/2016	$14.38	$16.43	-12.48%	102,252	80,846
9/19/2016	$14.41	$16.45	-12.40%	69,870	81,075
9/20/2016	$14.44	$16.44	-12.17%	73,690	80,674
9/21/2016	$14.69	$16.56	-11.29%	145,763	83,545
9/22/2016	$14.76	$16.72	-11.72%	75,805	81,761
9/23/2016	$14.67	$16.68	-12.05%	49,090	80,714
9/26/2016	$14.59	$16.61	-12.16%	33,038	80,020
9/27/2016	$14.72	$16.65	-11.59%	47,127	79,736
9/28/2016	$14.71	$16.70	-11.92%	69,412	80,077
9/29/2016	$14.55	$16.65	-12.61%	73,668	79,530
9/30/2016	$14.58	$16.72	-12.80%	101,455	80,383
10/3/2016	$14.68	$16.71	-12.15%	73,936	80,403
10/4/2016	$14.56	$16.70	-12.81%	42,907	79,316
10/5/2016	$14.54	$16.78	-13.35%	75,648	77,968
10/6/2016	$14.45	$16.76	-13.78%	84,130	74,524
10/7/2016	$14.40	$16.73	-13.93%	63,599	72,310
10/10/2016	$14.52	$16.78	-13.47%	86,904	72,628
10/11/2016	$14.34	$16.59	-13.56%	54,238	73,066
10/12/2016	$14.21	$16.44	-13.56%	74,869	72,053
10/13/2016	$14.16	$16.39	-13.61%	57,562	69,827
10/14/2016	$14.14	$16.38	-13.68%	52,256	69,981
10/17/2016	$14.21	$16.34	-13.04%	106,872	71,454
10/18/2016	$14.15	$16.46	-14.03%	37,915	71,085
10/19/2016	$14.29	$16.52	-13.50%	83,833	71,836
10/20/2016	$14.29	$16.57	-13.76%	80,312	71,238
10/21/2016	$14.36	$16.56	-13.29%	47,153	68,848
10/24/2016	$14.32	$16.60	-13.73%	68,737	68,376
10/25/2016	$14.27	$16.56	-13.83%	51,501	68,020
10/26/2016	$14.20	$16.47	-13.78%	49,220	68,792
10/27/2016	$14.10	$16.39	-13.97%	61,159	69,797
10/28/2016	$14.06	$16.32	-13.85%	50,248	68,063
10/31/2016	$14.01	$16.26	-13.84%	42,406	67,148
11/1/2016	$13.90	$16.15	-13.93%	76,753	67,250
11/2/2016	$13.59	$15.97	-14.90%	136,090	66,928
11/3/2016	$13.40	$15.86	-15.51%	76,426	66,948
11/4/2016	$13.36	$15.87	-15.82%	89,044	68,280
11/7/2016	$13.62	$16.10	-15.40%	72,873	69,608
11/8/2016	$13.65	$16.11	-15.27%	56,052	69,905
11/9/2016	$13.65	$16.21	-15.79%	53,255	69,367
11/10/2016	$13.44	$16.14	-16.73%	85,641	69,766
11/11/2016	$13.50	$16.19	-16.62%	40,970	67,750
11/14/2016	$13.67	$16.15	-15.36%	70,109	67,622
11/15/2016	$13.87	$16.29	-14.86%	72,028	68,593
11/16/2016	$14.07	$16.30	-13.68%	172,537	71,823
11/17/2016	$14.11	$16.42	-14.07%	87,316	71,929
11/18/2016	$14.24	$16.38	-13.06%	140,424	74,490
11/21/2016	$14.37	$16.48	-12.80%	94,155	74,731
11/22/2016	$14.43	$16.53	-12.69%	74,253	75,398
11/23/2016	$14.45	$16.59	-12.90%	60,084	74,906
11/25/2016	$14.40	$16.64	-13.46%	41,938	74,385
11/28/2016	$14.33	$16.58	-13.57%	105,268	76,152
11/29/2016	$14.28	$16.54	-13.66%	95,476	75,772
11/30/2016	$14.16	$16.52	-14.29%	89,982	77,508
12/1/2016	$14.02	$16.39	-14.47%	93,935	77,844
12/2/2016	$14.01	$16.42	-14.68%	62,970	77,266
12/5/2016	$14.14	$16.56	-14.61%	61,999	77,761
12/6/2016	$14.21	$16.65	-14.65%	136,222	80,011
12/7/2016	$14.36	$16.79	-14.47%	69,467	80,610
12/8/2016	$14.44	$16.90	-14.56%	122,099	83,039
12/9/2016	$14.49	$16.92	-14.36%	82,673	83,756
12/12/2016	$14.48	$16.84	-14.02%	62,824	84,175
12/13/2016	$14.59	$16.83	-13.31%	94,316	85,905
12/14/2016	$14.59	$16.77	-13.00%	113,150	87,119
12/15/2016	$14.66	$16.73	-12.37%	134,687	87,072
12/16/2016	$14.69	$16.71	-12.09%	89,998	87,524
12/19/2016	$14.69	$16.77	-12.40%	47,650	86,145
12/20/2016	$14.70	$16.79	-12.45%	94,493	86,865
12/21/2016	$14.71	$16.78	-12.34%	57,242	86,905
12/22/2016	$14.73	$16.79	-12.27%	48,800	86,756
12/23/2016	$14.82	$16.84	-12.00%	38,775	85,194
12/27/2016	$14.81	$16.90	-12.37%	50,167	85,501
12/28/2016	$14.73	$16.79	-12.27%	82,917	85,928
12/29/2016	$14.70	$16.78	-12.40%	62,453	85,609
12/30/2016	$14.68	$16.72	-12.20%	95,923	83,055
1/3/2017	$14.70	$16.87	-12.86%	89,523	83,128
1/4/2017	$15.00	$17.04	-11.97%	111,730	82,172
1/5/2017	$15.12	$17.07	-11.42%	64,219	81,174
1/6/2017	$15.29	$17.06	-10.38%	84,215	81,506
1/9/2017	$15.33	$17.05	-10.09%	141,027	84,204
1/10/2017	$15.44	$17.11	-9.76%	110,835	86,501
1/11/2017	$15.36	$17.02	-9.75%	109,073	86,628
1/12/2017	$15.27	$16.97	-10.02%	84,948	86,277
1/13/2017	$15.20	$17.02	-10.69%	97,243	86,519
1/17/2017	$15.07	$16.95	-11.09%	134,340	87,865
1/18/2017	$15.29	$16.99	-10.01%	133,947	90,231
1/19/2017	$15.30	$16.93	-9.63%	59,029	90,132
1/20/2017	$15.35	$16.94	-9.39%	70,488	87,941
1/23/2017	$15.41	$16.91	-8.87%	82,272	88,368
1/24/2017	$15.43	$17.02	-9.34%	50,404	85,978
1/25/2017	$15.29	$17.14	-10.79%	220,143	90,561
1/26/2017	$15.23	$17.13	-11.09%	247,299	96,710
1/27/2017	$15.18	$17.16	-11.54%	166,318	99,110
1/30/2017	$15.23	$17.06	-10.73%	276,154	104,543
1/31/2017	$15.21	$17.11	-11.10%	283,731	109,511
2/1/2017	$15.42	$17.20	-10.35%	200,547	113,196
2/2/2017	$15.48	$17.26	-10.31%	119,404	115,588
2/3/2017	$15.82	$17.39	-9.03%	202,793	119,198
2/6/2017	$15.91	$17.37	-8.41%	280,711	126,647
2/7/2017	$15.94	$17.34	-8.07%	154,482	130,170
2/8/2017	$16.02	$17.35	-7.67%	196,487	135,427
2/9/2017	$15.99	$17.40	-8.10%	124,816	137,915
2/10/2017	$16.23	$17.45	-6.99%	190,425	141,499
2/13/2017	$16.11	$17.40	-7.41%	150,472	144,433
2/14/2017	$16.02	$17.45	-8.19%	87,296	144,145
2/15/2017	$16.16	$17.51	-7.71%	148,428	146,109
2/16/2017	$16.15	$17.43	-7.34%	120,908	146,415
2/17/2017	$15.94	$17.44	-8.60%	67,531	146,525
2/21/2017	$15.89	$17.56	-9.52%	57,972	145,650
2/22/2017	$15.90	$17.55	-9.40%	45,562	142,468
2/23/2017	$15.94	$17.48	-8.81%	73,163	141,212
2/24/2017	$15.90	$17.47	-8.99%	54,526	139,394
2/27/2017	$16.06	$17.54	-8.44%	64,214	138,703
2/28/2017	$15.95	$17.45	-8.60%	75,911	137,992
3/1/2017	$16.04	$17.57	-8.71%	69,327	135,825
3/2/2017	$15.97	$17.51	-8.79%	36,710	132,584
3/3/2017	$16.03	$17.50	-8.40%	37,779	131,875
3/6/2017	$15.98	$17.40	-8.16%	35,480	130,708
3/7/2017	$15.95	$17.34	-8.02%	98,265	131,241
3/8/2017	$15.78	$17.26	-8.57%	73,938	132,026
3/9/2017	$15.57	$17.19	-9.42%	136,295	129,231
3/10/2017	$15.68	$17.20	-8.84%	60,037	122,989
3/13/2017	$15.36	$17.10	-10.18%	140,850	122,140
3/14/2017	$15.16	$16.97	-10.67%	138,894	117,565
3/15/2017	$15.37	$17.11	-10.17%	124,407	112,254
3/16/2017	$15.35	$17.17	-10.60%	99,948	108,901
3/17/2017	$15.47	$17.16	-9.85%	99,600	108,240
3/20/2017	$15.41	$17.14	-10.09%	80,738	104,172
3/21/2017	$15.15	$16.93	-10.51%	99,035	98,116
3/22/2017	$15.34	$16.90	-9.23%	71,339	95,345
3/23/2017	$15.22	$16.90	-9.94%	69,350	91,107
3/24/2017	$15.33	$16.98	-9.72%	33,804	88,073
3/27/2017	$15.32	$17.00	-9.88%	61,826	83,786
3/28/2017	$15.41	$17.08	-9.78%	54,696	80,594
3/29/2017	$15.40	$17.18	-10.36%	68,466	79,966
3/30/2017	$15.50	$17.24	-10.09%	103,279	78,461
3/31/2017	$15.66	$17.24	-9.16%	89,262	77,406
4/3/2017	$15.60	$17.17	-9.14%	49,764	76,814
4/4/2017	$15.49	$17.17	-9.78%	46,389	76,428
4/5/2017	$15.42	$17.14	-10.04%	62,930	77,007
4/6/2017	$15.46	$17.18	-10.01%	48,905	76,198
4/7/2017	$15.43	$17.18	-10.19%	60,101	76,384
4/10/2017	$15.51	$17.22	-9.93%	90,430	77,258
4/11/2017	$15.52	$17.10	-9.24%	76,020	77,262
4/12/2017	$15.34	$17.02	-9.87%	136,060	79,486
4/13/2017	$15.39	$16.97	-9.31%	63,528	80,380
4/17/2017	$15.38	$17.01	-9.58%	75,301	81,631
4/18/2017	$15.39	$16.99	-9.42%	84,343	83,260
4/19/2017	$15.42	$17.04	-9.51%	84,078	82,787
4/20/2017	$15.51	$17.10	-9.30%	51,536	82,040
4/21/2017	$15.58	$17.07	-8.73%	80,413	80,177
4/24/2017	$15.76	$17.20	-8.37%	91,776	81,235
4/25/2017	$15.71	$17.31	-9.24%	113,121	80,311
4/26/2017	$15.93	$17.32	-8.03%	158,999	80,981
4/27/2017	$15.89	$17.35	-8.41%	43,454	78,283
4/28/2017	$15.89	$17.33	-8.31%	45,716	76,475
5/1/2017	$16.08	$17.35	-7.32%	57,251	75,063
5/2/2017	$16.37	$17.32	-5.48%	124,950	76,537
5/3/2017	$16.27	$17.27	-5.79%	81,444	75,951
5/4/2017	$16.19	$17.18	-5.76%	72,048	75,974
5/5/2017	$16.26	$17.27	-5.85%	74,858	76,158
5/8/2017	$16.30	$17.21	-5.29%	52,352	76,776
5/9/2017	$16.27	$17.25	-5.68%	38,591	76,002
5/10/2017	$16.26	$17.29	-5.96%	87,900	77,108
5/11/2017	$16.07	$17.16	-6.35%	75,031	77,327
5/12/2017	$15.96	$17.15	-6.94%	73,934	76,349
5/15/2017	$15.93	$17.23	-7.54%	54,417	75,188
5/16/2017	$15.96	$17.26	-7.53%	78,506	76,146
5/17/2017	$15.67	$17.00	-7.82%	86,914	77,496
5/18/2017	$15.72	$17.04	-7.75%	60,036	77,400
5/19/2017	$15.73	$17.16	-8.33%	85,701	78,626
5/22/2017	$15.83	$17.25	-8.23%	71,718	79,014
5/23/2017	$15.98	$17.26	-7.42%	65,832	78,194
5/24/2017	$16.12	$17.28	-6.71%	59,521	77,644
5/25/2017	$16.24	$17.28	-6.02%	80,636	75,796
5/26/2017	$16.21	$17.28	-6.19%	70,202	76,019
5/30/2017	$16.25	$17.25	-5.80%	46,408	75,056
5/31/2017	$16.24	$17.25	-5.86%	50,846	73,939
6/1/2017	$16.26	$17.40	-6.55%	56,625	73,024
6/2/2017	$16.35	$17.45	-6.30%	46,027	72,840
6/5/2017	$16.49	$17.42	-5.34%	44,386	71,640
6/6/2017	$16.34	$17.42	-6.20%	70,844	70,942
6/7/2017	$16.38	$17.40	-5.86%	55,283	69,014
6/8/2017	$16.41	$17.43	-5.85%	60,556	65,732
6/9/2017	$16.14	$17.38	-7.13%	82,107	67,021
6/12/2017	$16.19	$17.37	-6.79%	107,986	69,097
6/13/2017	$16.13	$17.36	-7.09%	59,112	69,159
6/14/2017	$16.10	$17.29	-6.88%	66,038	67,195
6/15/2017	$16.13	$17.22	-6.33%	63,570	66,599
6/16/2017	$16.04	$17.21	-6.80%	55,926	66,062
6/19/2017	$16.03	$17.35	-7.61%	127,912	67,830
6/20/2017	$16.15	$17.25	-6.38%	66,049	68,287
6/21/2017	$16.00	$17.26	-7.30%	96,707	70,224
6/22/2017	$16.00	$17.29	-7.46%	70,483	69,643
6/23/2017	$15.97	$17.37	-8.06%	61,147	69,180
6/26/2017	$15.96	$17.37	-8.12%	82,839	69,477
6/27/2017	$15.97	$17.22	-7.26%	55,857	69,525
6/28/2017	$16.16	$17.38	-7.02%	63,996	69,042
6/29/2017	$16.18	$17.24	-6.15%	57,677	68,067
6/30/2017	$16.15	$17.26	-6.43%	83,448	68,847
7/3/2017	$16.19	$17.26	-6.20%	27,330	66,902
7/5/2017	$16.27	$17.32	-6.06%	218,789	71,804
7/6/2017	$16.10	$17.21	-6.45%	98,869	72,905
7/7/2017	$16.26	$17.25	-5.74%	52,008	72,655
7/10/2017	$16.34	$17.30	-5.55%	65,221	72,141
7/11/2017	$16.20	$17.34	-6.60%	117,310	73,711
7/12/2017	$16.13	$17.36	-7.09%	135,411	76,678
7/13/2017	$16.25	$17.39	-6.56%	73,015	77,417
7/14/2017	$16.29	$17.48	-6.81%	41,046	76,898
7/17/2017	$16.34	$17.47	-6.47%	41,461	76,746
7/18/2017	$16.31	$17.48	-6.69%	73,657	77,721
7/19/2017	$16.35	$17.60	-7.10%	44,810	76,854
7/20/2017	$16.44	$17.63	-6.75%	48,424	76,625
7/21/2017	$16.45	$17.59	-6.48%	62,398	76,686
7/24/2017	$16.49	$17.62	-6.41%	62,639	76,037
7/25/2017	$16.55	$17.66	-6.29%	125,105	76,608
7/26/2017	$16.67	$17.70	-5.82%	99,501	77,954
7/27/2017	$16.64	$17.65	-5.72%	59,372	77,732
7/28/2017	$16.72	$17.64	-5.22%	80,268	78,289
7/31/2017	$16.68	$17.59	-5.17%	67,409	78,671
8/1/2017	$16.63	$17.59	-5.46%	71,449	76,789
8/2/2017	$16.51	$17.53	-5.82%	58,538	76,539
8/3/2017	$16.47	$17.49	-5.83%	108,465	76,931
8/4/2017	$16.42	$17.48	-6.06%	54,537	76,399
8/7/2017	$16.41	$17.52	-6.34%	97,936	77,626
8/8/2017	$16.37	$17.48	-6.35%	112,819	78,625
8/9/2017	$16.22	$17.36	-6.57%	65,699	78,953
8/10/2017	$15.92	$17.12	-7.01%	161,339	82,198
8/11/2017	$15.85	$17.05	-7.04%	181,559	86,327
8/14/2017	$16.01	$17.18	-6.81%	103,993	87,012
8/15/2017	$16.10	$17.14	-6.07%	110,470	89,783
8/16/2017	$16.08	$17.19	-6.46%	162,330	87,901
8/17/2017	$16.04	$17.01	-5.70%	70,802	86,966
8/18/2017	$16.01	$16.99	-5.77%	74,041	87,700
8/21/2017	$15.95	$16.96	-5.96%	52,890	87,289
8/22/2017	$15.98	$17.09	-6.50%	68,640	85,667
8/23/2017	$16.01	$17.09	-6.32%	80,383	83,833
8/24/2017	$16.00	$17.10	-6.43%	75,664	83,921
8/25/2017	$16.02	$17.12	-6.43%	108,569	86,172
8/28/2017	$16.04	$17.15	-6.47%	33,694	85,913
8/29/2017	$16.03	$17.17	-6.64%	151,410	88,505
8/30/2017	$16.09	$17.26	-6.78%	72,898	89,441
8/31/2017	$16.18	$17.34	-6.69%	81,374	90,539
9/1/2017	$16.24	$17.39	-6.61%	52,507	90,210
9/5/2017	$16.26	$17.30	-6.01%	64,370	90,267
9/6/2017	$16.26	$17.33	-6.17%	57,927	88,028
9/7/2017	$16.29	$17.35	-6.11%	69,871	87,040
9/8/2017	$16.01	$17.30	-7.46%	115,716	88,918
9/11/2017	$16.06	$17.50	-8.23%	49,540	87,894
9/12/2017	$16.03	$17.56	-8.71%	77,012	88,214
9/13/2017	$16.09	$17.58	-8.48%	71,603	88,219
9/14/2017	$15.96	$17.46	-8.59%	140,399	90,948
9/15/2017	$15.90	$17.49	-9.09%	124,199	91,473
9/18/2017	$15.95	$17.53	-9.01%	150,071	94,657
9/19/2017	$16.01	$17.52	-8.62%	58,977	93,358
9/20/2017	$15.97	$17.51	-8.79%	67,438	91,846
9/21/2017	$16.00	$17.47	-8.41%	44,408	91,136
9/22/2017	$16.03	$17.50	-8.40%	53,795	87,551
9/25/2017	$15.94	$17.48	-8.81%	110,386	85,179
9/26/2017	$16.02	$17.48	-8.35%	113,484	85,495
9/27/2017	$16.09	$17.59	-8.53%	228,439	89,427
9/28/2017	$16.12	$17.62	-8.51%	130,734	88,374
9/29/2017	$16.19	$17.69	-8.48%	111,964	89,746
10/2/2017	$16.23	$17.76	-8.61%	60,489	89,295
10/3/2017	$16.30	$17.80	-8.43%	44,706	89,022
10/4/2017	$16.30	$17.81	-8.48%	80,192	89,407
10/5/2017	$16.32	$17.84	-8.52%	72,211	89,134
10/6/2017	$16.31	$17.84	-8.58%	55,575	88,465
10/9/2017	$16.34	$17.81	-8.25%	73,580	87,298
10/10/2017	$16.36	$17.83	-8.24%	66,589	88,395
10/11/2017	$16.44	$17.82	-7.74%	309,786	93,674
10/12/2017	$16.27	$17.66	-7.87%	43,680	92,700
10/13/2017	$16.28	$17.67	-7.87%	81,533	92,706
10/16/2017	$16.31	$17.65	-7.59%	75,325	93,466
10/17/2017	$16.25	$17.65	-7.93%	45,619	92,841
10/18/2017	$16.25	$17.68	-8.09%	53,616	92,697
10/19/2017	$16.25	$17.68	-8.09%	90,178	93,374
10/20/2017	$16.31	$17.72	-7.96%	72,073	91,920
10/23/2017	$16.31	$17.68	-7.75%	74,620	92,756
10/24/2017	$16.34	$17.68	-7.58%	28,312	91,132
10/25/2017	$16.17	$17.53	-7.76%	43,811	90,206
10/26/2017	$16.02	$17.50	-8.46%	121,478	89,575
10/27/2017	$16.11	$17.56	-8.26%	50,252	87,110
10/30/2017	$16.08	$17.57	-8.48%	48,337	83,719
10/31/2017	$16.09	$17.64	-8.79%	62,824	83,847
11/1/2017	$16.08	$17.65	-8.90%	80,821	84,293
11/2/2017	$16.07	$17.54	-8.38%	51,623	84,534
11/3/2017	$16.04	$17.60	-8.86%	72,753	85,166
11/6/2017	$16.05	$17.66	-9.12%	76,686	84,043
11/7/2017	$15.97	$17.56	-9.05%	102,097	83,663
11/8/2017	$15.87	$17.54	-9.52%	131,531	80,433
11/9/2017	$15.76	$17.47	-9.79%	141,424	80,789
11/10/2017	$15.83	$17.50	-9.54%	101,849	80,452
11/13/2017	$15.86	$17.49	-9.32%	74,045	80,904
11/14/2017	$15.59	$17.25	-9.62%	83,048	82,182
11/15/2017	$15.47	$17.17	-9.90%	75,656	82,031
11/16/2017	$15.66	$17.35	-9.74%	75,790	82,150
11/17/2017	$15.70	$17.37	-9.61%	53,112	82,068
11/20/2017	$15.74	$17.41	-9.59%	36,512	80,832
11/21/2017	$15.82	$17.49	-9.55%	39,772	79,938
11/22/2017	$15.85	$17.52	-9.53%	33,985	70,745
11/24/2017	$15.94	$17.56	-9.23%	23,294	70,065
11/27/2017	$15.75	$17.48	-9.90%	54,858	69,176
11/28/2017	$15.76	$17.55	-10.20%	97,145	69,904
11/29/2017	$15.71	$17.49	-10.18%	49,179	70,022
11/30/2017	$15.75	$17.57	-10.36%	189,919	74,566
12/1/2017	$15.77	$17.53	-10.04%	66,465	73,775
12/4/2017	$15.75	$17.49	-9.95%	58,669	73,328
12/5/2017	$15.83	$17.41	-9.08%	51,056	72,543
12/6/2017	$15.76	$17.36	-9.22%	71,587	73,985
12/7/2017	$15.76	$17.42	-9.53%	68,643	74,813
12/8/2017	$15.77	$17.49	-9.83%	82,076	73,500
12/11/2017	$15.81	$17.53	-9.81%	68,645	74,113
12/12/2017	$15.83	$17.51	-9.59%	54,278	74,311
12/13/2017	$15.82	$17.53	-9.75%	88,553	75,169
12/14/2017	$15.60	$17.35	-10.09%	116,879	76,370
12/15/2017	$15.70	$17.42	-9.87%	173,621	80,437
12/18/2017	$15.74	$17.53	-10.21%	65,488	80,195
12/19/2017	$15.75	$17.51	-10.05%	70,656	79,994
12/20/2017	$15.77	$17.53	-10.04%	76,431	79,138
12/21/2017	$15.78	$17.58	-10.24%	80,590	77,440
12/22/2017	$15.87	$17.56	-9.62%	45,586	74,246
12/26/2017	$15.75	$17.56	-10.31%	58,854	72,813
12/27/2017	$15.81	$17.55	-9.91%	81,394	73,058
12/28/2017	$15.81	$17.56	-9.97%	84,472	73,105
12/29/2017	$15.88	$17.50	-9.26%	46,434	72,131
1/2/2018	$16.02	$17.70	-9.49%	92,321	72,682
1/3/2018	$15.96	$17.81	-10.39%	74,026	73,379
1/4/2018	$16.04	$17.89	-10.34%	82,995	74,929
1/5/2018	$16.18	$17.95	-9.86%	77,891	76,199
1/8/2018	$16.21	$17.99	-9.89%	77,462	77,648
1/9/2018	$16.27	$17.97	-9.46%	95,629	80,060
1/10/2018	$16.18	$17.93	-9.76%	88,531	81,182
1/11/2018	$16.35	$17.95	-8.91%	123,404	82,057
1/12/2018	$16.28	$18.01	-9.61%	85,864	83,280
1/16/2018	$16.18	$17.96	-9.91%	77,390	79,529
1/17/2018	$16.24	$18.03	-9.93%	74,811	79,807
1/18/2018	$16.21	$18.01	-9.99%	70,108	80,189
1/19/2018	$16.28	$18.04	-9.76%	102,880	81,916
1/22/2018	$16.35	$18.15	-9.92%	50,917	81,227
1/23/2018	$16.40	$18.20	-9.89%	58,760	80,898
1/24/2018	$16.34	$18.19	-10.17%	106,136	81,700
1/25/2018	$16.32	$18.12	-9.93%	63,668	81,534
1/26/2018	$16.50	$18.28	-9.74%	92,552	82,810
1/29/2018	$16.41	$18.16	-9.64%	52,200	81,598
1/30/2018	$16.19	$17.95	-9.81%	102,489	81,118
1/31/2018	$16.17	$17.93	-9.82%	79,758	77,989
2/1/2018	$16.04	$17.86	-10.19%	91,027	78,841
2/2/2018	$15.69	$17.55	-10.60%	164,356	81,964
2/5/2018	$15.09	$17.14	-11.96%	266,981	88,316
2/6/2018	$15.41	$17.26	-10.72%	166,944	91,194
2/7/2018	$15.43	$17.25	-10.55%	73,662	92,130
2/8/2018	$15.12	$16.76	-9.79%	89,404	93,148
2/9/2018	$15.06	$16.74	-10.04%	117,876	94,364
2/12/2018	$15.23	$16.94	-10.09%	82,010	94,282
2/13/2018	$15.31	$16.94	-9.62%	68,978	95,034
2/14/2018	$15.26	$17.04	-10.45%	74,077	94,426
2/15/2018	$15.43	$17.22	-10.39%	78,083	94,561
2/16/2018	$15.48	$17.25	-10.26%	47,339	93,372
2/20/2018	$15.43	$17.24	-10.50%	32,882	91,872
2/21/2018	$15.44	$17.18	-10.13%	47,647	90,878
2/22/2018	$15.27	$17.22	-11.32%	86,094	90,560
2/23/2018	$15.51	$17.39	-10.81%	97,832	90,870
2/26/2018	$15.64	$17.54	-10.83%	157,586	92,010
2/27/2018	$15.57	$17.40	-10.52%	40,176	90,487
2/28/2018	$15.54	$17.29	-10.12%	55,019	89,741
3/1/2018	$15.35	$17.13	-10.39%	146,407	92,128
3/2/2018	$15.47	$17.19	-10.01%	46,307	91,334
3/5/2018	$15.52	$17.34	-10.50%	77,702	90,495
3/6/2018	$15.53	$17.50	-11.26%	74,905	91,295
3/7/2018	$15.68	$17.50	-10.40%	140,468	94,018
3/8/2018	$15.75	$17.55	-10.26%	89,785	93,473
3/9/2018	$15.91	$17.71	-10.16%	63,000	93,451
3/12/2018	$15.91	$17.76	-10.42%	47,440	91,947
3/13/2018	$15.82	$17.70	-10.62%	40,387	91,554
3/14/2018	$15.71	$17.55	-10.48%	40,368	89,483
3/15/2018	$15.71	$17.51	-10.28%	33,535	87,942
3/16/2018	$15.71	$17.57	-10.59%	18,147	85,513
3/19/2018	$15.53	$17.37	-10.59%	43,388	81,480
3/20/2018	$15.50	$17.41	-10.97%	67,790	74,841
3/21/2018	$15.58	$17.47	-10.82%	53,104	71,046
3/22/2018	$15.32	$17.16	-10.72%	47,966	70,190
3/23/2018	$15.05	$16.88	-10.84%	66,715	69,433
3/26/2018	$15.28	$17.16	-10.96%	108,609	69,124
3/27/2018	$15.09	$16.93	-10.87%	60,013	68,391
3/28/2018	$15.01	$16.80	-10.65%	78,438	68,706
3/29/2018	$15.08	$16.99	-11.24%	66,313	68,448
4/2/2018	$14.86	$16.68	-10.91%	74,337	68,323
4/3/2018	$14.87	$16.81	-11.54%	85,827	69,606
4/4/2018	$14.99	$16.95	-11.56%	90,662	71,532
4/5/2018	$15.09	$17.04	-11.44%	69,900	72,274
4/6/2018	$14.97	$16.78	-10.79%	91,378	72,450
4/9/2018	$15.01	$16.81	-10.71%	71,942	71,587
4/10/2018	$15.18	$17.07	-11.07%	88,704	69,291
4/11/2018	$15.23	$17.07	-10.78%	70,275	70,294
4/12/2018	$15.14	$17.10	-11.46%	48,646	70,081
4/13/2018	$15.07	$17.08	-11.77%	62,393	67,281
4/16/2018	$15.19	$17.17	-11.53%	44,855	67,233
4/17/2018	$15.30	$17.33	-11.71%	78,364	67,255
4/18/2018	$15.43	$17.39	-11.27%	40,224	66,099
4/19/2018	$15.30	$17.20	-11.05%	38,714	62,707
4/20/2018	$15.31	$17.09	-10.42%	35,642	60,902
4/23/2018	$15.18	$17.05	-10.97%	68,511	61,086
4/24/2018	$15.03	$16.90	-11.07%	90,645	62,526
4/25/2018	$14.99	$16.86	-11.09%	44,278	62,656
4/26/2018	$15.12	$16.99	-11.01%	112,289	65,053
4/27/2018	$15.14	$16.98	-10.84%	42,410	65,349
4/30/2018	$15.18	$16.84	-9.86%	104,949	68,242
5/1/2018	$15.16	$16.86	-10.08%	73,490	69,246
5/2/2018	$15.18	$16.82	-9.75%	62,703	69,076
5/3/2018	$15.12	$16.78	-9.89%	30,883	68,335
5/4/2018	$15.24	$16.91	-9.88%	19,697	67,393
5/7/2018	$15.19	$17.01	-10.70%	50,912	66,866
5/8/2018	$15.33	$17.00	-9.82%	100,925	66,610
5/9/2018	$15.32	$17.09	-10.36%	44,303	66,086
5/10/2018	$15.41	$17.20	-10.41%	81,608	66,192
5/11/2018	$15.44	$17.22	-10.34%	38,206	65,255
5/14/2018	$15.38	$17.11	-10.11%	65,879	64,973
5/15/2018	$15.43	$17.05	-9.50%	45,449	63,627
5/16/2018	$15.27	$17.15	-10.96%	51,145	62,310
5/17/2018	$15.27	$17.14	-10.91%	54,519	61,797
5/18/2018	$15.28	$17.14	-10.85%	86,159	61,623
5/21/2018	$15.36	$17.21	-10.75%	40,785	60,585
5/22/2018	$15.28	$17.15	-10.90%	53,650	59,416
5/23/2018	$15.28	$17.14	-10.85%	60,569	59,093
5/24/2018	$15.36	$17.18	-10.59%	58,495	59,421
5/25/2018	$15.45	$17.16	-9.97%	109,537	60,993
5/29/2018	$15.37	$17.08	-10.01%	39,026	60,798
5/30/2018	$15.38	$17.23	-10.74%	39,859	59,515
5/31/2018	$15.35	$17.15	-10.50%	61,481	60,223
6/1/2018	$15.53	$17.29	-10.18%	71,968	61,332
6/4/2018	$15.51	$17.34	-10.55%	46,470	61,693
6/5/2018	$15.58	$17.39	-10.41%	55,330	61,253
6/6/2018	$15.61	$17.50	-10.80%	49,761	59,891
6/7/2018	$15.65	$17.48	-10.47%	84,813	61,242
6/8/2018	$15.67	$17.49	-10.41%	77,065	60,068
6/11/2018	$15.68	$17.55	-10.66%	45,586	60,174
6/12/2018	$15.67	$17.62	-11.07%	85,394	59,522
6/13/2018	$15.73	$17.59	-10.57%	46,790	58,632
6/14/2018	$15.64	$17.53	-10.78%	54,886	58,371
6/15/2018	$15.63	$17.51	-10.74%	23,035	58,110
6/18/2018	$15.57	$17.52	-11.13%	50,801	59,146
6/19/2018	$15.47	$17.45	-11.35%	58,808	59,410
6/20/2018	$15.55	$17.54	-11.35%	55,982	57,911
6/21/2018	$15.56	$17.34	-10.27%	53,399	58,215
6/22/2018	$15.60	$17.35	-10.09%	83,480	58,277
6/25/2018	$15.22	$17.10	-10.99%	74,173	59,476
6/26/2018	$15.17	$17.12	-11.39%	47,707	58,870
6/27/2018	$15.24	$16.95	-10.09%	41,693	58,745
6/28/2018	$15.16	$16.99	-10.77%	54,489	58,857
6/29/2018	$15.29	$16.96	-9.85%	63,871	59,168
7/2/2018	$15.30	$16.95	-9.73%	52,969	58,062
7/3/2018	$15.28	$16.97	-9.96%	39,183	58,009
7/5/2018	$15.28	$17.09	-10.59%	44,301	57,697
7/6/2018	$15.27	$17.21	-11.27%	163,333	61,122
7/9/2018	$15.35	$17.33	-11.43%	38,564	60,458
7/10/2018	$15.50	$17.36	-10.71%	65,851	59,002
7/11/2018	$15.52	$17.24	-9.98%	71,003	60,068
7/12/2018	$15.42	$17.25	-10.61%	39,633	60,060
7/13/2018	$15.49	$17.23	-10.10%	40,643	59,366
7/16/2018	$15.48	$17.17	-9.84%	38,846	58,261
7/17/2018	$15.49	$17.25	-10.20%	50,599	58,399
7/18/2018	$15.54	$17.35	-10.43%	80,969	59,254
7/19/2018	$15.55	$17.32	-10.22%	30,434	58,610
7/20/2018	$15.57	$17.29	-9.95%	57,388	57,695
7/23/2018	$15.57	$17.28	-9.90%	39,918	56,457
7/24/2018	$15.63	$17.21	-9.18%	50,459	56,620
7/25/2018	$15.58	$17.29	-9.89%	65,342	55,951
7/26/2018	$15.59	$17.36	-10.20%	56,481	56,274
7/27/2018	$15.57	$17.25	-9.74%	52,684	56,201
7/30/2018	$15.37	$17.15	-10.38%	43,959	56,898
7/31/2018	$15.48	$17.22	-10.10%	52,193	56,945
8/1/2018	$15.48	$17.24	-10.21%	55,609	56,838
8/2/2018	$15.46	$17.28	-10.53%	42,745	56,397
8/3/2018	$15.56	$17.29	-10.01%	75,306	57,127
8/6/2018	$15.60	$17.38	-10.24%	30,793	55,371
8/7/2018	$15.72	$17.47	-10.02%	39,976	54,231
8/8/2018	$15.65	$17.44	-10.26%	32,411	53,721
8/9/2018	$15.80	$17.46	-9.51%	53,877	54,127
8/10/2018	$15.64	$17.34	-9.80%	59,072	54,280
8/13/2018	$15.65	$17.25	-9.28%	135,703	56,674
8/14/2018	$15.64	$17.19	-9.02%	64,107	57,046
8/15/2018	$15.49	$17.00	-8.88%	62,825	57,834
8/16/2018	$15.47	$17.11	-9.59%	56,818	58,251
8/17/2018	$15.50	$17.16	-9.67%	41,035	54,174
8/20/2018	$15.50	$17.20	-9.88%	64,758	55,047
8/21/2018	$15.54	$17.32	-10.28%	81,089	55,555
8/22/2018	$15.64	$17.41	-10.17%	48,687	54,811
8/23/2018	$15.63	$17.41	-10.22%	79,310	56,134
8/24/2018	$15.77	$17.52	-9.99%	50,115	56,450
8/27/2018	$15.87	$17.65	-10.08%	41,938	56,553
8/28/2018	$15.86	$17.65	-10.14%	113,624	58,654
8/29/2018	$15.87	$17.71	-10.39%	152,611	61,042
8/30/2018	$15.77	$17.67	-10.75%	125,522	64,211
8/31/2018	$15.80	$17.68	-10.63%	80,329	64,976
9/4/2018	$15.73	$17.65	-10.88%	116,006	67,512
9/5/2018	$15.68	$17.53	-10.55%	144,188	70,637
9/6/2018	$15.73	$17.44	-9.81%	183,504	74,575
9/7/2018	$15.70	$17.40	-9.77%	164,213	78,166
9/10/2018	$15.74	$17.47	-9.90%	135,600	80,930
9/11/2018	$15.77	$17.51	-9.94%	92,771	82,557
9/12/2018	$15.83	$17.55	-9.80%	122,372	84,897
9/13/2018	$15.74	$17.48	-9.95%	121,297	87,086
9/14/2018	$15.67	$17.55	-10.71%	52,018	87,395
9/17/2018	$15.63	$17.43	-10.33%	137,106	89,455
9/18/2018	$15.67	$17.52	-10.56%	72,522	90,846
9/19/2018	$15.60	$17.54	-11.06%	88,195	92,454
9/20/2018	$15.74	$17.64	-10.77%	89,245	94,348
9/21/2018	$15.65	$17.64	-11.28%	76,626	95,106
9/24/2018	$15.66	$17.58	-10.92%	123,913	97,268
9/25/2018	$15.76	$17.59	-10.40%	84,437	95,559
9/26/2018	$15.80	$17.53	-9.87%	95,102	96,592
9/27/2018	$15.72	$17.57	-10.53%	120,561	98,517
9/28/2018	$15.67	$17.58	-10.86%	61,299	98,666
10/1/2018	$15.82	$17.57	-9.96%	102,913	100,729
10/2/2018	$15.68	$17.52	-10.50%	170,931	104,268
10/3/2018	$15.53	$17.57	-11.61%	119,010	105,532
10/4/2018	$15.32	$17.36	-11.75%	267,074	112,811
10/5/2018	$15.24	$17.22	-11.50%	153,650	115,289
10/8/2018	$15.14	$17.13	-11.62%	118,329	117,563
10/9/2018	$15.16	$17.05	-11.09%	101,407	119,545
10/10/2018	$14.68	$16.71	-12.15%	320,601	126,445
10/11/2018	$14.63	$16.58	-11.76%	133,258	125,799
10/12/2018	$14.43	$16.60	-13.07%	174,256	127,424
10/15/2018	$14.41	$16.58	-13.09%	176,920	130,644
10/16/2018	$14.68	$16.83	-12.77%	119,775	130,769
10/17/2018	$14.74	$16.81	-12.31%	86,022	128,830
10/18/2018	$14.65	$16.58	-11.64%	127,674	126,969
10/19/2018	$14.50	$16.49	-12.07%	73,503	123,946
10/22/2018	$14.50	$16.46	-11.91%	65,626	121,613
10/23/2018	$14.28	$16.33	-12.55%	228,285	126,130
10/24/2018	$13.96	$15.98	-12.64%	201,694	128,774
10/25/2018	$14.05	$16.13	-12.92%	161,293	130,108
10/26/2018	$13.82	$15.96	-13.41%	229,826	136,035
10/29/2018	$13.74	$15.87	-13.42%	87,439	134,379
10/30/2018	$13.79	$16.03	-13.97%	168,877	137,591
10/31/2018	$13.93	$16.20	-14.01%	118,977	138,617
11/1/2018	$14.26	$16.40	-13.05%	88,858	138,604
11/2/2018	$14.18	$16.39	-13.48%	129,449	140,365
11/5/2018	$14.21	$16.39	-13.30%	52,931	137,999
11/6/2018	$14.24	$16.43	-13.33%	37,707	136,441
11/7/2018	$14.43	$16.64	-13.28%	139,519	137,922
11/8/2018	$14.50	$16.57	-12.49%	72,019	136,304
11/9/2018	$14.26	$16.41	-13.10%	82,127	136,998
11/12/2018	$14.12	$16.19	-12.79%	90,378	136,580
11/13/2018	$14.16	$16.15	-12.32%	119,773	134,875
11/14/2018	$13.90	$15.95	-12.85%	79,686	133,564
11/15/2018	$13.86	$15.99	-13.32%	115,505	128,512
11/16/2018	$13.78	$15.99	-13.82%	153,221	128,497
11/19/2018	$13.55	$15.76	-14.02%	164,205	130,027
11/20/2018	$13.16	$15.59	-15.59%	231,486	134,363
11/21/2018	$13.30	$15.71	-15.34%	104,416	127,156
11/23/2018	$13.37	$15.67	-14.68%	50,175	124,387
11/26/2018	$13.47	$15.81	-14.80%	161,692	123,968
11/27/2018	$13.50	$15.77	-14.39%	274,678	127,227
11/28/2018	$13.76	$16.00	-14.00%	205,178	130,073
11/29/2018	$13.85	$16.00	-13.44%	153,918	132,337
11/30/2018	$13.94	$16.07	-13.25%	125,716	132,271
12/3/2018	$13.98	$16.26	-14.02%	160,385	135,167
12/4/2018	$13.81	$15.90	-13.14%	207,288	139,890
12/6/2018	$13.54	$15.78	-14.20%	317,905	142,877
12/7/2018	$13.40	$15.64	-14.32%	156,356	141,366
12/10/2018	$13.33	$15.61	-14.61%	159,207	141,296
12/11/2018	$13.37	$15.60	-14.29%	226,905	141,199
12/12/2018	$13.45	$15.73	-14.49%	147,889	143,214
12/13/2018	$13.23	$15.54	-14.86%	183,389	143,697
12/14/2018	$13.02	$15.41	-15.51%	215,915	146,929
12/17/2018	$12.75	$15.19	-16.06%	202,636	150,721
12/18/2018	$12.91	$15.17	-14.90%	552,791	164,833
12/19/2018	$12.82	$15.01	-14.59%	327,882	173,998
12/20/2018	$12.52	$14.71	-14.89%	405,217	186,248
12/21/2018	$12.34	$14.47	-14.72%	466,839	197,159
12/24/2018	$12.12	$14.30	-15.24%	113,025	198,526
12/26/2018	$12.51	$14.59	-14.26%	143,236	200,563
12/27/2018	$12.46	$14.67	-15.06%	238,873	205,512
12/28/2018	$12.54	$14.72	-14.81%	201,749	208,245
12/31/2018	$12.54	$14.80	-15.27%	320,227	216,263
1/2/2019	$12.83	$14.81	-13.37%	135,321	216,924
1/3/2019	$12.50	$14.66	-14.73%	127,594	216,069
1/4/2019	$12.86	$15.09	-14.78%	253,056	219,031
1/7/2019	$13.26	$15.32	-13.45%	129,336	215,626
1/8/2019	$13.36	$15.48	-13.70%	176,137	218,017
1/9/2019	$13.54	$15.61	-13.26%	196,074	222,880
1/10/2019	$13.56	$15.64	-13.30%	99,909	220,821
1/11/2019	$13.73	$15.66	-12.32%	165,472	217,180
1/14/2019	$13.51	$15.47	-12.67%	78,209	212,948
1/15/2019	$13.54	$15.56	-12.98%	160,710	213,174
1/16/2019	$13.61	$15.59	-12.70%	174,369	214,796
1/17/2019	$13.72	$15.68	-12.50%	174,962	215,282
1/18/2019	$13.86	$15.87	-12.67%	131,752	212,764
1/22/2019	$13.74	$15.65	-12.20%	129,287	206,477
1/23/2019	$13.68	$15.65	-12.59%	78,046	203,867
1/24/2019	$13.65	$15.75	-13.33%	129,264	202,869
1/25/2019	$13.70	$15.92	-13.94%	126,535	199,523
1/28/2019	$13.77	$15.85	-13.12%	92,864	197,689
1/29/2019	$13.72	$15.84	-13.38%	121,990	195,642
1/30/2019	$14.04	$15.98	-12.14%	126,919	192,676
1/31/2019	$14.14	$16.15	-12.45%	126,810	190,148
2/1/2019	$14.22	$16.21	-12.28%	92,362	174,800
2/4/2019	$14.30	$16.26	-12.05%	70,522	166,222
2/5/2019	$14.44	$16.32	-11.52%	136,219	157,255
2/6/2019	$14.43	$16.37	-11.85%	59,193	143,667
2/7/2019	$14.16	$16.20	-12.59%	229,062	147,535
2/8/2019	$14.22	$16.20	-12.22%	62,740	144,852
2/11/2019	$14.36	$16.22	-11.47%	84,703	139,713
2/12/2019	$14.50	$16.35	-11.31%	119,648	136,976
2/13/2019	$14.57	$16.39	-11.10%	127,072	130,537
2/14/2019	$14.44	$16.27	-11.25%	117,452	129,942
2/15/2019	$14.52	$16.35	-11.19%	100,071	129,024
2/19/2019	$14.52	$16.40	-11.46%	73,461	123,038
2/20/2019	$14.43	$16.40	-12.01%	105,544	122,245
2/21/2019	$14.44	$16.35	-11.68%	57,931	118,305
2/22/2019	$14.50	$16.42	-11.69%	73,276	114,211
2/25/2019	$14.53	$16.48	-11.83%	68,232	113,155
2/26/2019	$14.46	$16.47	-12.20%	80,673	110,329
2/27/2019	$14.49	$16.49	-12.13%	129,591	112,042
2/28/2019	$14.44	$16.44	-12.17%	146,193	111,558
3/1/2019	$14.48	$16.49	-12.19%	114,195	109,552
3/4/2019	$14.50	$16.42	-11.69%	75,975	106,252
3/5/2019	$14.53	$16.39	-11.35%	94,271	105,003
3/6/2019	$14.39	$16.29	-11.66%	73,052	103,128
3/7/2019	$14.37	$16.20	-11.30%	210,370	107,539
3/8/2019	$14.38	$16.15	-10.96%	65,023	105,398
3/11/2019	$14.43	$16.29	-11.42%	123,901	105,310
3/12/2019	$14.48	$16.33	-11.33%	59,898	104,211
3/13/2019	$14.56	$16.41	-11.27%	62,977	102,244
3/14/2019	$14.54	$16.28	-10.69%	69,852	100,342
3/15/2019	$14.53	$16.35	-11.13%	57,508	98,032
3/18/2019	$14.55	$16.37	-11.12%	69,958	97,285
3/19/2019	$14.46	$16.41	-11.88%	86,058	97,803
3/20/2019	$14.42	$16.37	-11.91%	128,486	97,545
3/21/2019	$14.46	$16.51	-12.42%	44,012	97,039
3/22/2019	$14.36	$16.33	-12.06%	73,619	91,858
3/25/2019	$14.41	$16.27	-11.43%	64,558	91,918
3/26/2019	$14.43	$16.35	-11.74%	88,114	92,032
3/27/2019	$14.47	$16.29	-11.20%	82,867	90,806
3/28/2019	$14.57	$16.32	-10.72%	90,232	89,578
3/29/2019	$14.76	$16.43	-10.16%	123,277	89,772
4/1/2019	$14.91	$16.59	-10.13%	124,534	90,587
4/2/2019	$14.78	$16.61	-11.02%	65,237	90,313
4/3/2019	$14.75	$16.68	-11.57%	94,280	89,938
4/4/2019	$14.76	$16.67	-11.46%	76,189	90,546
4/5/2019	$14.90	$16.76	-11.10%	107,077	91,673
4/8/2019	$15.07	$16.79	-10.24%	136,698	93,955
4/9/2019	$15.04	$16.73	-10.10%	94,291	94,409
4/10/2019	$14.97	$16.79	-10.84%	131,808	94,483
4/11/2019	$14.97	$16.80	-10.89%	71,593	91,997
4/12/2019	$14.86	$16.77	-11.39%	56,066	90,059
4/15/2019	$14.92	$16.74	-10.87%	78,335	90,138
4/16/2019	$14.97	$16.75	-10.63%	113,341	90,773
4/17/2019	$14.92	$16.68	-10.55%	53,073	90,107
4/18/2019	$14.91	$16.68	-10.61%	65,516	85,279
4/22/2019	$14.85	$16.67	-10.92%	83,927	85,909
4/23/2019	$14.86	$16.76	-11.34%	87,361	84,691
4/24/2019	$14.87	$16.77	-11.33%	98,670	85,983
4/25/2019	$14.84	$16.73	-11.30%	74,903	86,381
4/26/2019	$14.91	$16.77	-11.09%	105,692	87,576
4/29/2019	$14.88	$16.82	-11.53%	120,932	89,690
4/30/2019	$14.99	$16.83	-10.93%	68,918	89,655
5/1/2019	$15.11	$16.79	-10.01%	95,564	89,972
5/2/2019	$15.05	$16.76	-10.20%	83,014	88,456
5/3/2019	$15.13	$16.88	-10.37%	60,914	89,020
5/6/2019	$15.14	$16.79	-9.83%	85,061	89,401
5/7/2019	$14.98	$16.63	-9.92%	75,730	89,773
5/8/2019	$14.98	$16.63	-9.92%	55,070	88,672
5/9/2019	$14.99	$16.54	-9.37%	95,191	89,083
5/10/2019	$14.94	$16.55	-9.73%	73,912	88,539
5/13/2019	$14.45	$16.26	-11.13%	187,762	90,688
5/14/2019	$14.46	$16.27	-11.12%	109,277	90,180
5/15/2019	$14.62	$16.32	-10.42%	93,237	91,113
5/16/2019	$14.83	$16.40	-9.57%	149,864	92,966
5/17/2019	$14.66	$16.31	-10.12%	82,222	93,167
5/20/2019	$14.55	$16.21	-10.24%	92,639	92,686
5/21/2019	$14.47	$16.35	-11.50%	89,846	91,124
5/22/2019	$14.66	$16.29	-10.01%	97,776	91,240
5/23/2019	$14.51	$16.09	-9.82%	159,744	92,171
5/24/2019	$14.53	$16.13	-9.92%	111,850	93,513
5/28/2019	$14.35	$16.11	-10.92%	128,781	95,937
5/29/2019	$14.16	$16.01	-11.56%	121,005	97,359
5/30/2019	$14.39	$16.05	-10.34%	246,456	101,796
5/31/2019	$14.21	$15.90	-10.63%	114,810	103,854
6/3/2019	$14.02	$15.90	-11.82%	120,808	105,697
6/4/2019	$14.23	$16.12	-11.72%	123,615	107,020
6/5/2019	$14.32	$16.16	-11.39%	87,116	107,012
6/6/2019	$14.48	$16.19	-10.56%	86,461	106,605
6/7/2019	$14.56	$16.30	-10.67%	101,687	107,498
6/10/2019	$14.71	$16.43	-10.47%	87,642	106,896
6/11/2019	$14.88	$16.45	-9.54%	138,028	107,466
6/12/2019	$14.77	$16.42	-10.05%	97,906	108,432
6/13/2019	$14.72	$16.36	-10.02%	87,776	108,173
6/14/2019	$14.67	$16.32	-10.11%	43,649	106,861
6/17/2019	$14.63	$16.35	-10.52%	57,718	106,754
6/18/2019	$14.67	$16.50	-11.09%	87,399	106,832
6/19/2019	$14.78	$16.54	-10.64%	104,037	107,776
6/20/2019	$14.84	$16.69	-11.08%	56,930	107,838
6/21/2019	$14.81	$16.67	-11.16%	45,084	106,167
6/24/2019	$14.87	$16.64	-10.64%	76,060	106,239
6/25/2019	$14.83	$16.53	-10.28%	55,408	101,827
6/26/2019	$14.88	$16.56	-10.14%	66,968	100,417
6/27/2019	$14.98	$16.63	-9.92%	65,117	99,480
6/28/2019	$15.06	$16.75	-10.09%	81,999	97,217
7/1/2019	$14.96	$16.85	-11.22%	214,333	101,621
7/2/2019	$15.00	$16.84	-10.93%	257,126	107,104
7/3/2019	$15.11	$16.89	-10.54%	56,198	105,982
7/5/2019	$15.02	$16.87	-10.97%	78,379	105,336
7/8/2019	$14.97	$16.81	-10.95%	115,836	103,872
7/9/2019	$14.95	$16.83	-11.17%	93,856	103,272
7/10/2019	$15.03	$16.87	-10.91%	85,230	101,821
7/11/2019	$15.05	$16.88	-10.84%	74,020	100,255
7/12/2019	$14.89	$16.81	-11.42%	72,631	94,460
7/15/2019	$14.82	$16.83	-11.94%	332,579	101,719
7/16/2019	$14.90	$16.79	-11.26%	89,068	100,661
7/17/2019	$14.94	$16.76	-10.86%	81,421	99,255
7/18/2019	$14.94	$16.74	-10.75%	77,766	98,943
7/19/2019	$14.87	$16.73	-11.12%	90,644	99,083
7/22/2019	$14.87	$16.75	-11.22%	84,388	98,506
7/23/2019	$14.88	$16.84	-11.64%	100,436	98,933
7/24/2019	$14.95	$16.96	-11.85%	112,086	98,068
7/25/2019	$14.90	$16.89	-11.78%	99,624	98,125
7/26/2019	$14.99	$16.96	-11.62%	63,467	97,315
7/29/2019	$14.96	$16.93	-11.64%	70,330	98,204
7/30/2019	$15.00	$16.95	-11.50%	137,253	100,855
7/31/2019	$15.01	$16.91	-11.24%	134,027	102,410
8/1/2019	$14.92	$16.77	-11.03%	115,946	102,807
8/2/2019	$14.82	$16.59	-10.67%	78,954	103,541
8/5/2019	$14.39	$16.24	-11.39%	160,831	107,399
8/6/2019	$14.38	$16.30	-11.78%	189,756	111,189
8/7/2019	$14.40	$16.28	-11.55%	134,410	113,822
8/8/2019	$14.45	$16.48	-12.32%	135,187	116,096
8/9/2019	$14.38	$16.41	-12.37%	84,279	116,735
8/12/2019	$14.32	$16.32	-12.25%	70,474	116,351
8/13/2019	$14.53	$16.43	-11.56%	94,151	112,345
8/14/2019	$14.08	$16.05	-12.27%	86,537	106,658
8/15/2019	$14.15	$16.04	-11.78%	56,560	106,670
8/16/2019	$14.18	$16.17	-12.31%	78,473	106,674
8/19/2019	$14.34	$16.28	-11.92%	65,804	105,006
8/20/2019	$14.37	$16.24	-11.51%	82,506	104,627
8/21/2019	$14.45	$16.34	-11.57%	102,591	105,206
8/22/2019	$14.42	$16.34	-11.75%	85,680	105,595
8/23/2019	$14.36	$16.18	-11.25%	89,020	106,141
8/26/2019	$14.38	$16.22	-11.34%	90,591	98,075
8/27/2019	$14.25	$16.20	-12.04%	129,348	99,418
8/28/2019	$14.21	$16.24	-12.50%	109,609	100,357
8/29/2019	$14.31	$16.37	-12.58%	125,555	101,950
8/30/2019	$14.31	$16.41	-12.80%	157,649	104,184
9/3/2019	$14.28	$16.29	-12.34%	182,391	107,450
9/4/2019	$14.38	$16.37	-12.16%	144,982	108,935
9/5/2019	$14.49	$16.51	-12.24%	123,106	109,303
9/6/2019	$14.63	$16.54	-11.55%	179,699	111,972
9/9/2019	$14.57	$16.56	-12.02%	108,234	113,464
9/10/2019	$14.55	$16.61	-12.40%	130,588	115,473
9/11/2019	$14.63	$16.71	-12.45%	101,091	114,267
9/12/2019	$14.61	$16.60	-11.99%	255,691	118,323
9/13/2019	$14.54	$16.60	-12.41%	67,326	116,702
9/16/2019	$14.52	$16.62	-12.64%	133,049	118,505
9/17/2019	$14.68	$16.64	-11.78%	98,030	116,412
9/18/2019	$14.77	$16.61	-11.08%	150,399	115,100
9/19/2019	$14.85	$16.61	-10.60%	177,934	116,551
9/20/2019	$14.85	$16.59	-10.49%	156,039	117,246
9/23/2019	$14.88	$16.57	-10.20%	90,626	117,457
9/24/2019	$14.77	$16.46	-10.27%	130,044	119,443
9/25/2019	$14.75	$16.45	-10.33%	89,380	119,284
9/26/2019	$14.73	$16.42	-10.29%	99,277	119,709
9/27/2019	$14.60	$16.32	-10.54%	85,224	120,664
9/30/2019	$14.58	$16.34	-10.77%	112,652	121,803
10/1/2019	$14.50	$16.24	-10.71%	104,492	123,093
10/2/2019	$14.35	$16.05	-10.59%	129,710	124,666
10/3/2019	$14.41	$16.12	-10.61%	107,178	124,819
10/4/2019	$14.45	$16.22	-10.91%	113,322	125,741
10/7/2019	$14.45	$16.20	-10.80%	144,726	127,598
10/8/2019	$14.41	$16.02	-10.05%	112,843	128,339
10/9/2019	$14.43	$16.11	-10.43%	124,124	128,165
10/10/2019	$14.47	$16.17	-10.51%	92,858	127,607
10/11/2019	$14.44	$16.22	-10.97%	52,381	125,168
10/14/2019	$14.48	$16.21	-10.67%	66,401	122,126
10/15/2019	$14.49	$16.30	-11.10%	80,130	118,717
10/16/2019	$14.48	$16.26	-10.95%	80,552	116,570
10/17/2019	$14.53	$16.31	-10.91%	63,404	114,580
10/18/2019	$14.50	$16.25	-10.77%	89,294	111,566
10/21/2019	$14.62	$16.30	-10.31%	82,371	110,704
10/22/2019	$14.63	$16.28	-10.14%	65,442	108,533
10/23/2019	$14.67	$16.25	-9.72%	80,445	107,844
10/24/2019	$14.66	$16.31	-10.12%	66,374	101,534
10/25/2019	$14.74	$16.36	-9.90%	47,527	100,874
10/28/2019	$14.71	$16.41	-10.36%	62,852	98,534
10/29/2019	$14.80	$16.41	-9.81%	100,944	98,631
10/30/2019	$14.78	$16.42	-9.99%	82,087	96,354
10/31/2019	$14.79	$16.34	-9.49%	87,278	93,332
11/1/2019	$14.79	$16.46	-10.15%	77,446	90,712
11/4/2019	$14.82	$16.55	-10.45%	99,683	91,014
11/5/2019	$14.86	$16.56	-10.27%	84,404	89,493
11/6/2019	$14.92	$16.53	-9.74%	121,163	90,552
11/7/2019	$14.82	$16.54	-10.40%	138,322	91,854
11/8/2019	$14.78	$16.54	-10.64%	80,545	91,698
11/11/2019	$14.90	$16.56	-10.02%	102,303	91,353
11/12/2019	$14.99	$16.57	-9.54%	127,763	92,129
11/13/2019	$15.04	$16.58	-9.29%	96,740	91,030
11/14/2019	$15.04	$16.44	-8.52%	89,214	90,431
11/15/2019	$15.09	$16.53	-8.71%	122,534	90,738
11/18/2019	$15.08	$16.51	-8.66%	107,794	89,507
11/19/2019	$15.11	$16.53	-8.59%	118,556	89,697
11/20/2019	$15.09	$16.49	-8.49%	135,876	90,089
11/21/2019	$15.11	$16.47	-8.26%	51,163	88,699
11/22/2019	$15.12	$16.52	-8.47%	87,717	89,877
11/25/2019	$15.19	$16.65	-8.77%	95,580	90,850
11/26/2019	$15.19	$16.69	-8.99%	111,992	91,912
11/27/2019	$15.25	$16.74	-8.90%	112,214	92,967
11/29/2019	$15.36	$16.68	-7.91%	65,370	93,033
12/2/2019	$15.38	$16.57	-7.18%	157,953	95,321
12/3/2019	$15.35	$16.52	-7.08%	158,776	97,868
12/4/2019	$15.34	$16.58	-7.48%	116,053	99,555
12/5/2019	$15.35	$16.60	-7.53%	208,070	103,809
12/6/2019	$15.22	$16.70	-8.86%	129,176	105,903
12/9/2019	$15.19	$16.65	-8.77%	121,123	108,356
12/10/2019	$15.29	$16.65	-8.17%	163,055	111,696
12/11/2019	$15.36	$16.69	-7.97%	114,709	112,155
12/12/2019	$15.29	$16.68	-8.33%	82,999	112,185
12/13/2019	$15.36	$16.72	-8.13%	132,619	113,697
12/16/2019	$15.53	$16.82	-7.67%	160,143	116,453
12/17/2019	$15.50	$16.84	-7.96%	107,110	116,701
12/18/2019	$15.45	$16.89	-8.53%	82,641	116,642
12/19/2019	$15.44	$16.98	-9.07%	99,725	115,927
12/20/2019	$15.39	$17.05	-9.74%	166,213	116,857
12/23/2019	$15.43	$17.09	-9.71%	77,328	116,750
12/24/2019	$15.43	$17.09	-9.71%	67,586	115,593
12/26/2019	$15.50	$17.13	-9.52%	66,555	113,552
12/27/2019	$15.46	$17.12	-9.70%	83,437	113,109
12/30/2019	$15.43	$17.06	-9.55%	50,372	111,814
12/31/2019	$15.55	$17.08	-8.96%	107,280	111,306
1/2/2020	$15.59	$17.20	-9.36%	153,593	112,832
1/3/2020	$15.56	$17.18	-9.43%	50,810	110,574
1/6/2020	$15.60	$17.20	-9.30%	154,390	111,191
1/7/2020	$15.55	$17.27	-9.96%	177,643	115,407
1/8/2020	$15.60	$17.30	-9.83%	137,022	117,051
1/9/2020	$15.61	$17.36	-10.08%	77,543	116,450
1/10/2020	$15.66	$17.31	-9.53%	145,365	117,562
1/13/2020	$15.73	$17.35	-9.34%	129,843	118,150
1/14/2020	$15.69	$17.29	-9.25%	133,266	120,413
1/15/2020	$15.79	$17.30	-8.73%	85,888	118,011
1/16/2020	$15.82	$17.39	-9.03%	114,471	116,534
1/17/2020	$15.73	$17.39	-9.55%	120,859	116,694
1/21/2020	$15.66	$17.33	-9.64%	105,219	113,266
1/22/2020	$15.74	$17.33	-9.17%	118,961	112,925
1/23/2020	$15.79	$17.29	-8.68%	100,760	112,246
1/24/2020	$15.76	$17.19	-8.32%	97,896	110,074
1/27/2020	$15.59	$16.95	-8.02%	135,970	110,783
1/28/2020	$15.62	$17.11	-8.71%	126,116	112,220
1/29/2020	$15.65	$17.07	-8.32%	116,312	111,677
1/30/2020	$15.54	$17.03	-8.75%	114,681	110,161
1/31/2020	$15.46	$16.87	-8.36%	140,272	111,267
2/3/2020	$15.52	$16.95	-8.44%	86,128	111,383
2/4/2020	$15.62	$17.18	-9.08%	123,179	112,165
2/5/2020	$15.70	$17.24	-8.93%	103,053	110,059
2/6/2020	$15.83	$17.28	-8.39%	107,035	111,050
2/7/2020	$15.87	$17.22	-7.84%	107,857	112,392
2/10/2020	$15.95	$17.26	-7.59%	138,375	114,786
2/11/2020	$16.02	$17.35	-7.67%	130,198	116,345
2/12/2020	$16.00	$17.43	-8.20%	145,844	119,527
2/13/2020	$15.95	$17.32	-7.91%	105,190	119,457
2/14/2020	$16.01	$17.33	-7.62%	99,269	117,647
2/18/2020	$16.02	$17.30	-7.40%	92,136	119,024
2/19/2020	$16.15	$17.39	-7.13%	99,499	117,195
2/20/2020	$16.17	$17.35	-6.80%	81,183	113,979
2/21/2020	$16.01	$17.22	-7.03%	74,009	111,879
2/24/2020	$15.45	$16.79	-7.98%	200,273	115,970
2/25/2020	$14.91	$16.52	-9.75%	280,985	120,490
2/26/2020	$15.12	$16.45	-8.09%	185,515	122,346
2/27/2020	$14.24	$16.11	-11.61%	467,570	133,490
2/28/2020	$14.47	$15.95	-9.28%	797,244	157,201
3/2/2020	$15.26	$16.20	-5.80%	413,004	167,153
3/3/2020	$15.21	$16.10	-5.53%	351,629	174,845
3/4/2020	$15.49	$16.43	-5.72%	212,721	178,428
3/5/2020	$15.22	$16.11	-5.52%	143,435	179,244
3/6/2020	$14.99	$15.78	-5.01%	183,981	182,018
3/9/2020	$14.16	$14.76	-4.07%	210,708	185,779
3/10/2020	$14.08	$14.99	-6.07%	212,843	188,341
3/11/2020	$12.93	$14.44	-10.46%	210,898	191,167
3/12/2020	$11.03	$13.29	-17.01%	555,935	205,821
3/13/2020	$12.00	$13.55	-11.44%	434,936	216,496
3/16/2020	$10.08	$12.44	-18.97%	307,290	222,064
3/17/2020	$10.53	$12.49	-15.69%	467,841	234,787
3/18/2020	$8.04	$11.58	-30.57%	637,510	251,932
3/19/2020	$9.70	$11.56	-16.09%	287,622	258,084
3/20/2020	$10.26	$11.33	-9.44%	590,103	274,186
3/23/2020	$9.13	$10.98	-16.85%	257,959	279,190
3/24/2020	$9.60	$11.32	-15.19%	547,985	292,843
3/25/2020	$10.45	$11.68	-10.53%	333,709	299,627
3/26/2020	$10.87	$12.11	-10.24%	408,300	308,376
3/27/2020	$10.69	$12.02	-11.06%	223,154	312,308
3/30/2020	$10.41	$12.29	-15.30%	243,563	317,118
3/31/2020	$10.64	$12.24	-13.07%	203,348	320,825
4/1/2020	$9.97	$11.83	-15.72%	221,164	324,880
4/2/2020	$9.90	$11.85	-16.46%	163,759	327,633
4/3/2020	$9.70	$11.71	-17.16%	151,025	330,200
4/6/2020	$10.34	$12.17	-15.04%	283,825	332,985
4/7/2020	$10.73	$12.35	-13.12%	183,721	329,743
4/8/2020	$11.40	$12.61	-9.60%	131,206	327,932
4/9/2020	$11.55	$12.99	-11.09%	206,807	319,240
4/13/2020	$11.77	$13.04	-9.74%	261,309	301,376
4/14/2020	$12.04	$13.28	-9.34%	126,570	291,828
4/15/2020	$11.76	$13.06	-9.95%	136,241	284,648
4/16/2020	$11.82	$13.08	-9.63%	165,790	283,084
4/17/2020	$12.20	$13.35	-8.61%	195,701	284,826
4/20/2020	$12.18	$13.26	-8.14%	194,317	285,171
4/21/2020	$11.84	$12.96	-8.64%	100,811	281,508
4/22/2020	$11.75	$13.10	-10.31%	153,557	279,531
4/23/2020	$11.54	$13.16	-12.31%	208,150	279,440
4/24/2020	$11.76	$13.19	-10.84%	90,739	263,933
4/27/2020	$12.13	$13.41	-9.55%	138,665	254,058
4/28/2020	$12.32	$13.43	-8.27%	169,517	249,465
4/29/2020	$12.40	$13.77	-9.95%	129,192	238,177
4/30/2020	$12.39	$13.67	-9.36%	144,186	221,733
5/1/2020	$12.10	$13.35	-9.36%	151,608	217,199
5/4/2020	$11.77	$13.32	-11.64%	188,817	203,823
5/5/2020	$12.11	$13.41	-9.69%	127,979	199,490
5/6/2020	$11.86	$13.41	-11.56%	288,263	190,833
5/7/2020	$12.04	$13.50	-10.81%	91,978	182,775
5/8/2020	$12.28	$13.69	-10.30%	72,224	171,572
5/11/2020	$12.29	$13.68	-10.16%	84,695	166,957
5/12/2020	$12.15	$13.54	-10.27%	89,127	161,809
5/13/2020	$11.62	$13.27	-12.43%	113,744	158,822
5/14/2020	$11.53	$13.13	-12.19%	96,284	154,660
5/15/2020	$11.57	$13.16	-12.08%	77,646	151,789
5/18/2020	$11.86	$13.57	-12.60%	60,845	148,783
5/19/2020	$12.00	$13.57	-11.57%	69,948	141,654
5/20/2020	$12.17	$13.76	-11.56%	66,854	137,759
5/21/2020	$12.19	$13.78	-11.54%	60,891	135,415
5/22/2020	$12.18	$13.82	-11.87%	62,435	130,602
5/26/2020	$12.29	$14.15	-13.14%	85,458	124,741
5/27/2020	$12.52	$14.33	-12.63%	158,712	125,812
5/28/2020	$12.67	$14.34	-11.65%	116,500	125,154
5/29/2020	$12.76	$14.39	-11.33%	80,403	122,308
6/1/2020	$12.93	$14.51	-10.89%	114,116	119,588
6/2/2020	$13.11	$14.67	-10.63%	100,401	116,458
6/3/2020	$13.45	$15.01	-10.39%	177,122	119,001
6/4/2020	$13.40	$15.03	-10.84%	140,283	118,559
6/5/2020	$13.60	$15.40	-11.69%	109,678	115,277
6/8/2020	$13.82	$15.66	-11.75%	126,049	116,454
6/9/2020	$13.94	$15.45	-9.77%	88,302	114,775
6/10/2020	$13.93	$15.31	-9.01%	107,200	112,698
6/11/2020	$13.09	$14.71	-11.01%	131,398	112,771
6/12/2020	$13.05	$14.70	-11.22%	112,816	111,725
6/15/2020	$13.04	$14.78	-11.77%	121,250	110,713
6/16/2020	$13.11	$15.03	-12.77%	92,068	107,488
6/17/2020	$13.17	$15.06	-12.55%	87,142	106,127
6/18/2020	$13.15	$15.04	-12.57%	78,703	99,142
6/19/2020	$13.05	$15.05	-13.29%	100,232	99,417
6/22/2020	$13.10	$15.03	-12.84%	58,972	98,975
6/23/2020	$13.15	$15.07	-12.74%	45,354	97,664
6/24/2020	$12.91	$14.75	-12.47%	117,058	98,595
6/25/2020	$12.97	$14.80	-12.36%	85,722	97,661
6/26/2020	$12.79	$14.65	-12.70%	73,789	96,911
6/29/2020	$12.82	$14.72	-12.91%	88,553	97,275
6/30/2020	$13.08	$14.85	-11.92%	104,865	98,742
7/1/2020	$13.10	$14.93	-12.26%	74,426	98,891
7/2/2020	$13.16	$15.03	-12.44%	87,238	99,571
7/6/2020	$13.42	$15.20	-11.71%	194,745	104,033
7/7/2020	$13.42	$15.11	-11.18%	148,555	106,903
7/8/2020	$13.57	$15.20	-10.72%	156,439	109,269
7/9/2020	$13.53	$15.15	-10.69%	82,904	106,742
7/10/2020	$13.52	$15.24	-11.29%	77,556	105,444
7/13/2020	$13.52	$15.16	-10.82%	149,290	107,740
7/14/2020	$13.37	$15.13	-11.63%	91,650	106,992
7/15/2020	$13.46	$15.44	-12.82%	63,260	105,753
7/16/2020	$13.57	$15.35	-11.60%	130,367	104,195
7/17/2020	$13.67	$15.40	-11.23%	82,609	102,273
7/20/2020	$13.91	$15.53	-10.43%	91,381	101,663
7/21/2020	$13.76	$15.62	-11.91%	118,034	101,395
7/22/2020	$13.77	$15.67	-12.13%	116,887	102,348
7/23/2020	$13.57	$15.63	-13.18%	114,497	102,592
7/24/2020	$13.65	$15.53	-12.11%	110,184	101,884
7/27/2020	$13.75	$15.60	-11.86%	60,141	100,129
7/28/2020	$13.70	$15.55	-11.90%	52,238	97,828
7/29/2020	$13.92	$15.73	-11.51%	110,138	98,430
7/30/2020	$13.99	$15.69	-10.83%	75,366	98,038
7/31/2020	$13.91	$15.66	-11.17%	112,937	99,179
8/3/2020	$13.98	$15.77	-11.35%	168,217	101,445
8/4/2020	$14.04	$15.86	-11.48%	71,504	101,863
8/5/2020	$14.15	$16.01	-11.62%	117,961	104,283
8/6/2020	$14.15	$16.03	-11.73%	63,127	102,486
8/7/2020	$14.14	$16.02	-11.74%	64,585	101,781
8/10/2020	$14.28	$16.09	-11.25%	103,510	102,772
8/11/2020	$14.32	$16.11	-11.11%	116,639	103,708
8/12/2020	$14.40	$16.18	-11.00%	78,564	102,831
8/13/2020	$14.24	$16.09	-11.50%	103,293	103,793
8/14/2020	$14.11	$16.08	-12.25%	67,888	103,148
8/17/2020	$14.27	$16.13	-11.53%	58,676	98,613
8/18/2020	$14.30	$16.15	-11.46%	41,666	95,050
8/19/2020	$14.20	$16.13	-11.97%	105,610	93,355
8/20/2020	$14.22	$16.14	-11.90%	115,787	94,452
8/21/2020	$14.20	$16.11	-11.86%	51,963	93,598
8/24/2020	$14.15	$16.26	-12.98%	91,229	91,663
8/25/2020	$14.19	$16.34	-13.16%	66,607	90,828
8/26/2020	$14.29	$16.43	-13.02%	81,833	91,447
8/27/2020	$14.39	$16.51	-12.84%	84,186	89,908
8/28/2020	$14.42	$16.65	-13.39%	131,075	91,524
8/31/2020	$14.52	$16.62	-12.64%	119,187	92,450
9/1/2020	$14.55	$16.76	-13.19%	96,365	91,728
9/2/2020	$14.57	$16.91	-13.84%	143,903	92,629
9/3/2020	$14.15	$16.55	-14.50%	188,679	95,101
9/4/2020	$13.93	$16.47	-15.42%	189,966	97,761
9/8/2020	$13.66	$16.22	-15.78%	140,290	100,432
9/9/2020	$14.00	$16.37	-14.48%	132,691	103,114
9/10/2020	$13.87	$16.27	-14.75%	152,151	104,515
9/11/2020	$13.90	$16.22	-14.30%	110,743	105,694
9/14/2020	$13.94	$16.33	-14.64%	73,267	104,372
9/15/2020	$13.99	$16.38	-14.59%	94,927	101,929
9/16/2020	$14.07	$16.40	-14.21%	92,050	102,613
9/17/2020	$13.78	$16.32	-15.56%	661,376	120,727
9/18/2020	$13.83	$16.25	-14.89%	124,582	122,776
9/21/2020	$13.65	$16.00	-14.69%	167,208	126,197
9/22/2020	$13.71	$16.06	-14.63%	191,393	129,126
9/23/2020	$13.38	$15.85	-15.58%	125,441	129,419
9/24/2020	$13.42	$15.74	-14.74%	83,370	129,580
9/25/2020	$13.54	$15.93	-15.00%	159,696	131,460
9/28/2020	$13.73	$16.15	-14.98%	121,390	133,243
9/29/2020	$13.76	$16.11	-14.59%	110,860	134,983
9/30/2020	$13.81	$16.16	-14.54%	127,217	137,834
10/1/2020	$13.96	$16.34	-14.57%	100,631	137,668
10/2/2020	$13.88	$16.25	-14.58%	98,595	137,095
10/5/2020	$14.10	$16.44	-14.23%	95,135	138,534
10/6/2020	$14.10	$16.40	-14.02%	116,225	139,367
10/7/2020	$14.42	$16.64	-13.34%	149,857	142,142
10/8/2020	$14.53	$16.79	-13.46%	78,057	142,017
10/9/2020	$14.53	$16.90	-14.02%	90,735	142,235
10/12/2020	$14.67	$16.96	-13.50%	122,296	141,942
10/13/2020	$14.49	$16.94	-14.46%	236,064	145,838
10/14/2020	$14.29	$16.76	-14.74%	99,359	145,938
10/15/2020	$14.24	$16.69	-14.68%	70,685	143,497
10/16/2020	$14.28	$16.71	-14.54%	68,751	139,500
10/19/2020	$14.14	$16.66	-15.13%	97,174	136,407
10/20/2020	$14.15	$16.69	-15.22%	59,050	133,699
10/21/2020	$14.08	$16.63	-15.33%	73,659	131,731
10/22/2020	$14.15	$16.78	-15.67%	45,138	128,164
10/23/2020	$14.21	$16.86	-15.72%	65,755	126,664
10/26/2020	$14.06	$16.60	-15.30%	127,348	128,467
10/27/2020	$14.16	$16.54	-14.39%	95,367	128,482
10/28/2020	$13.78	$16.15	-14.67%	226,147	132,952
10/29/2020	$13.81	$16.23	-14.91%	188,296	117,182
10/30/2020	$13.62	$16.06	-15.19%	123,010	117,130
11/2/2020	$13.76	$16.14	-14.75%	139,693	116,213
11/3/2020	$14.09	$16.40	-14.09%	86,744	112,724
11/4/2020	$14.30	$16.66	-14.17%	108,092	112,146
11/5/2020	$14.49	$17.06	-15.06%	104,905	112,864
11/6/2020	$14.56	$17.08	-14.75%	58,290	109,484
11/9/2020	$14.77	$17.49	-15.55%	165,855	110,966
11/10/2020	$14.71	$17.36	-15.26%	186,272	113,480
11/11/2020	$14.85	$17.46	-14.95%	197,326	115,817
11/12/2020	$14.69	$17.18	-14.49%	137,396	117,042
11/13/2020	$14.76	$17.36	-14.98%	116,363	117,634
11/16/2020	$14.93	$17.54	-14.88%	170,439	120,144
11/17/2020	$14.99	$17.60	-14.83%	99,524	119,588
11/18/2020	$15.10	$17.53	-13.86%	104,667	118,081
11/19/2020	$15.29	$17.67	-13.47%	112,401	119,226
11/20/2020	$15.38	$17.68	-13.01%	101,863	119,597
11/23/2020	$15.55	$17.87	-12.98%	101,139	118,892
11/24/2020	$15.67	$18.06	-13.23%	95,855	114,218
11/25/2020	$15.72	$18.09	-13.10%	117,118	114,810
11/27/2020	$15.86	$18.21	-12.90%	61,453	114,503
11/30/2020	$15.92	$18.08	-11.95%	132,735	116,635
12/1/2020	$15.82	$18.19	-13.03%	149,275	118,372
12/2/2020	$15.80	$18.26	-13.47%	114,730	120,228
12/3/2020	$15.95	$18.36	-13.13%	97,828	121,034
12/4/2020	$16.01	$18.57	-13.79%	106,781	123,088
12/7/2020	$16.11	$18.58	-13.29%	109,907	124,560
12/8/2020	$16.12	$18.68	-13.70%	198,727	126,939
12/9/2020	$16.07	$18.54	-13.32%	213,288	130,870
12/10/2020	$16.15	$18.69	-13.59%	119,406	127,312
12/11/2020	$16.06	$18.64	-13.84%	131,212	125,409
12/14/2020	$15.95	$18.52	-13.88%	95,309	124,486
12/15/2020	$16.03	$18.70	-14.28%	95,339	123,007
12/16/2020	$16.27	$18.77	-13.32%	125,423	124,297
12/17/2020	$16.34	$18.97	-13.86%	144,463	125,509
12/18/2020	$16.42	$19.00	-13.58%	69,016	124,313
12/21/2020	$16.43	$18.97	-13.39%	60,589	124,389
12/22/2020	$16.42	$19.06	-13.85%	57,333	120,772
12/23/2020	$16.52	$19.10	-13.51%	60,001	116,563
12/24/2020	$16.64	$19.09	-12.83%	43,118	111,423
12/28/2020	$16.63	$19.08	-12.84%	91,433	109,891
12/29/2020	$16.44	$19.02	-13.56%	113,356	109,790
12/30/2020	$16.52	$19.17	-13.82%	81,222	106,817
12/31/2020	$16.52	$19.19	-13.91%	150,775	108,525
1/4/2021	$16.28	$19.07	-14.63%	129,267	109,345
1/5/2021	$16.29	$19.23	-15.29%	132,289	110,008
1/6/2021	$16.40	$19.35	-15.25%	95,498	109,796
1/7/2021	$16.72	$19.65	-14.91%	128,082	110,694
1/8/2021	$16.92	$19.73	-14.24%	111,233	111,206
1/11/2021	$16.81	$19.66	-14.50%	118,307	111,246
1/12/2021	$16.89	$19.82	-14.78%	107,714	112,788
1/13/2021	$16.95	$19.79	-14.35%	136,806	112,924
1/14/2021	$16.74	$19.78	-15.37%	124,938	112,113
1/15/2021	$16.67	$19.60	-14.95%	69,478	110,604
1/19/2021	$16.76	$19.79	-15.31%	105,067	110,845
1/20/2021	$16.92	$19.90	-14.97%	82,381	110,032
1/21/2021	$16.95	$19.85	-14.61%	92,580	109,455
1/22/2021	$17.00	$19.82	-14.23%	70,350	105,175
1/25/2021	$16.89	$19.76	-14.52%	105,122	101,570
1/26/2021	$16.89	$19.65	-14.05%	55,295	99,433
1/27/2021	$16.66	$19.25	-13.45%	190,648	101,414
1/28/2021	$16.82	$19.51	-13.79%	111,957	101,969
1/29/2021	$16.59	$19.29	-14.00%	105,470	102,307
2/1/2021	$16.86	$19.57	-13.85%	122,615	102,213
2/2/2021	$17.16	$19.87	-13.64%	106,190	100,937
2/3/2021	$17.08	$19.93	-14.30%	66,184	100,843
2/4/2021	$17.39	$20.14	-13.65%	140,190	103,496
2/5/2021	$17.39	$20.33	-14.46%	152,912	106,682
2/8/2021	$17.57	$20.52	-14.38%	109,873	108,345
2/9/2021	$17.72	$20.55	-13.77%	79,151	109,546
2/10/2021	$17.76	$20.59	-13.74%	122,611	110,585
2/11/2021	$17.72	$20.53	-13.69%	72,417	109,220
2/12/2021	$17.92	$20.67	-13.30%	90,925	109,544
2/16/2021	$17.75	$20.69	-14.21%	114,622	108,339
2/17/2021	$17.66	$20.61	-14.31%	88,085	106,966
2/18/2021	$17.55	$20.50	-14.39%	92,707	105,646
2/19/2021	$17.66	$20.72	-14.77%	206,570	109,349
2/22/2021	$17.52	$20.59	-14.91%	201,814	111,807
2/23/2021	$17.49	$20.56	-14.93%	218,506	115,382
2/24/2021	$17.83	$20.78	-14.20%	361,278	123,481
2/25/2021	$17.47	$20.28	-13.86%	301,910	129,955
2/26/2021	$17.20	$20.29	-15.23%	725,483	149,577
3/1/2021	$17.54	$20.61	-14.90%	238,601	153,366
3/2/2021	$17.52	$20.49	-14.49%	119,554	155,035
3/3/2021	$17.33	$20.26	-14.46%	116,961	155,432
3/4/2021	$16.89	$19.89	-15.08%	296,044	162,554
3/5/2021	$16.82	$19.97	-15.77%	420,343	173,479
3/8/2021	$16.69	$19.88	-16.05%	302,800	181,227
3/9/2021	$17.14	$20.12	-14.81%	143,154	182,495
3/10/2021	$17.14	$20.15	-14.94%	136,640	185,207
3/11/2021	$17.37	$20.53	-15.39%	177,063	184,754
3/12/2021	$17.26	$20.43	-15.52%	100,550	184,374
3/15/2021	$17.47	$20.58	-15.11%	57,913	182,788
3/16/2021	$17.40	$20.39	-14.66%	132,299	183,111
3/17/2021	$17.52	$20.43	-14.24%	83,156	182,343
3/18/2021	$17.30	$20.01	-13.54%	122,813	184,231
3/19/2021	$17.37	$20.06	-13.41%	75,825	182,086
3/22/2021	$17.49	$20.04	-12.72%	148,010	181,922
3/23/2021	$17.35	$19.72	-12.02%	102,994	181,693
3/24/2021	$17.15	$19.57	-12.37%	173,162	184,827
3/25/2021	$17.13	$19.67	-12.91%	107,381	184,319
3/26/2021	$17.23	$19.93	-13.55%	83,511	184,689
3/29/2021	$17.33	$19.74	-12.21%	129,993	185,991
3/30/2021	$17.42	$19.86	-12.29%	114,027	185,971
3/31/2021	$17.67	$20.00	-11.65%	132,934	187,466
4/1/2021	$17.74	$20.27	-12.48%	229,291	192,019
4/5/2021	$17.78	$20.34	-12.59%	129,325	189,444
4/6/2021	$18.07	$20.45	-11.64%	129,129	187,021
4/7/2021	$18.11	$20.38	-11.14%	229,665	187,393
4/8/2021	$18.25	$20.50	-10.98%	88,264	178,293
4/9/2021	$18.30	$20.49	-10.69%	128,368	172,508
4/12/2021	$18.26	$20.44	-10.67%	67,683	150,581
4/13/2021	$18.39	$20.53	-10.42%	127,772	146,887
4/14/2021	$18.21	$20.41	-10.78%	90,483	145,918
4/15/2021	$18.36	$20.54	-10.61%	107,928	145,617
4/16/2021	$18.50	$20.53	-9.89%	133,222	140,189
4/19/2021	$18.39	$20.34	-9.59%	111,476	129,894
4/20/2021	$18.26	$20.08	-9.06%	112,021	123,535
4/21/2021	$18.30	$20.32	-9.94%	75,989	121,296
4/22/2021	$18.12	$20.26	-10.56%	236,623	124,629
4/23/2021	$18.27	$20.50	-10.88%	99,719	122,050
4/26/2021	$18.40	$20.70	-11.11%	80,884	121,395
4/27/2021	$18.42	$20.71	-11.06%	71,773	121,857
4/28/2021	$18.55	$20.71	-10.43%	103,218	120,887
4/29/2021	$18.50	$20.61	-10.24%	103,330	121,560
4/30/2021	$18.41	$20.43	-9.89%	115,945	121,331
5/3/2021	$18.47	$20.38	-9.37%	84,167	121,609
5/4/2021	$18.37	$20.14	-8.79%	141,684	121,398
5/5/2021	$18.43	$20.15	-8.54%	65,180	120,138
5/6/2021	$18.40	$20.05	-8.23%	118,970	118,331
5/7/2021	$18.74	$20.25	-7.46%	90,847	117,780
5/10/2021	$18.55	$20.00	-7.25%	134,506	119,480
5/11/2021	$18.23	$19.90	-8.39%	82,409	117,894
5/12/2021	$17.92	$19.47	-7.96%	185,633	120,281
5/13/2021	$17.75	$19.37	-8.36%	133,674	120,305
5/14/2021	$18.25	$19.71	-7.41%	106,121	116,200
5/17/2021	$18.24	$19.70	-7.41%	87,172	114,795
5/18/2021	$18.31	$19.67	-6.91%	86,441	113,372
5/19/2021	$18.22	$19.55	-6.80%	157,269	110,959
5/20/2021	$18.39	$19.73	-6.79%	45,128	109,521
5/21/2021	$18.29	$19.77	-7.49%	129,274	109,551
5/24/2021	$18.34	$19.96	-8.12%	114,338	111,106
5/25/2021	$18.41	$19.96	-7.77%	64,881	109,010
5/26/2021	$18.42	$20.12	-8.45%	69,806	108,320
5/27/2021	$18.80	$20.26	-7.21%	75,590	107,243
5/28/2021	$19.49	$20.27	-3.85%	641,713	124,192
6/1/2021	$19.59	$20.41	-4.02%	231,423	128,190
6/2/2021	$19.60	$20.43	-4.06%	157,194	129,696
6/3/2021	$19.45	$20.25	-3.95%	132,913	131,594
6/4/2021	$19.51	$20.36	-4.17%	130,204	128,046
6/7/2021	$19.46	$20.42	-4.70%	123,541	128,840
6/8/2021	$19.37	$20.50	-5.51%	152,032	131,212
6/9/2021	$19.26	$20.46	-5.87%	143,847	133,615
6/10/2021	$19.03	$20.50	-7.17%	311,405	140,554
6/11/2021	$19.45	$20.60	-5.58%	101,065	140,479
6/14/2021	$19.58	$20.47	-4.35%	77,206	139,187
6/15/2021	$19.54	$20.36	-4.03%	70,877	138,744
6/16/2021	$19.03	$20.32	-6.35%	172,549	139,773
6/17/2021	$18.90	$20.29	-6.85%	131,728	141,991
6/18/2021	$19.17	$20.14	-4.82%	159,592	143,345
6/21/2021	$19.34	$20.30	-4.73%	97,138	143,555
6/22/2021	$19.41	$20.36	-4.67%	54,243	140,880
6/23/2021	$19.42	$20.44	-4.99%	51,050	139,834
6/24/2021	$19.49	$20.58	-5.30%	70,078	135,983
6/25/2021	$19.59	$20.62	-5.00%	66,145	133,732
6/28/2021	$19.72	$20.58	-4.18%	42,488	131,611
6/29/2021	$19.40	$20.56	-5.64%	223,973	136,171
6/30/2021	$19.27	$20.53	-6.14%	117,388	137,202
7/1/2021	$19.36	$20.60	-6.02%	81,168	134,665
7/2/2021	$19.37	$20.63	-6.11%	77,464	135,743
7/6/2021	$19.50	$20.54	-5.06%	82,255	134,176
7/7/2021	$19.52	$20.44	-4.50%	79,815	133,025
7/8/2021	$19.49	$20.26	-3.80%	123,569	134,981
7/9/2021	$19.67	$20.51	-4.10%	51,938	134,386
7/12/2021	$19.80	$20.51	-3.46%	111,514	135,583
7/13/2021	$19.81	$20.36	-2.70%	92,790	117,286
7/14/2021	$19.37	$20.07	-3.49%	104,027	113,039
7/15/2021	$19.09	$19.93	-4.21%	96,804	111,026
7/16/2021	$18.53	$19.76	-6.22%	155,559	111,781
7/19/2021	$18.08	$19.54	-7.47%	209,477	114,424
7/20/2021	$18.44	$19.86	-7.15%	124,994	114,472
7/21/2021	$18.75	$20.09	-6.67%	88,496	112,354
7/22/2021	$18.71	$20.07	-6.78%	81,850	110,288
7/23/2021	$18.83	$20.18	-6.69%	75,409	102,421
7/26/2021	$18.99	$20.24	-6.18%	64,673	101,208
7/27/2021	$18.99	$20.09	-5.48%	61,437	100,682
7/28/2021	$19.22	$20.20	-4.85%	46,125	99,857
7/29/2021	$19.26	$20.28	-5.03%	57,673	96,028
7/30/2021	$19.21	$20.18	-4.81%	56,076	93,506
8/2/2021	$19.22	$20.19	-4.80%	81,215	90,894
8/3/2021	$19.22	$20.21	-4.90%	79,626	90,310
8/4/2021	$19.33	$20.08	-3.74%	59,910	90,499
8/5/2021	$19.56	$20.24	-3.36%	58,722	90,755
8/6/2021	$19.66	$20.21	-2.72%	60,162	90,424
8/9/2021	$19.77	$20.13	-1.79%	68,398	90,499
8/10/2021	$19.59	$20.15	-2.78%	103,065	92,519
8/11/2021	$19.68	$20.20	-2.57%	68,233	87,327
8/12/2021	$19.58	$20.08	-2.49%	44,876	84,910
8/13/2021	$19.35	$20.03	-3.38%	57,334	84,116
8/16/2021	$19.21	$19.86	-3.27%	96,372	84,746
8/17/2021	$19.12	$19.70	-2.94%	94,711	85,161
8/18/2021	$18.94	$19.62	-3.47%	55,189	84,340
8/19/2021	$18.73	$19.44	-3.65%	72,602	82,641
8/20/2021	$18.82	$19.54	-3.68%	64,006	83,044
8/23/2021	$18.88	$19.74	-4.36%	54,339	81,138
8/24/2021	$19.08	$19.96	-4.41%	66,152	80,250
8/25/2021	$19.04	$20.03	-4.94%	131,406	81,163
8/26/2021	$18.90	$19.93	-5.17%	74,832	80,430
8/27/2021	$19.05	$20.15	-5.46%	77,353	77,823
8/30/2021	$19.03	$20.13	-5.46%	67,948	73,106
8/31/2021	$19.06	$20.14	-5.36%	81,227	71,647
9/1/2021	$19.31	$20.19	-4.36%	103,425	72,144
9/2/2021	$19.27	$20.27	-4.93%	58,460	71,365
9/3/2021	$19.21	$20.27	-5.23%	44,790	70,344
9/7/2021	$19.16	$20.22	-5.24%	91,583	71,241
9/8/2021	$19.20	$20.12	-4.57%	77,368	71,772
9/9/2021	$19.34	$20.14	-3.97%	63,014	72,335
9/10/2021	$19.36	$20.05	-3.44%	76,879	72,975
9/13/2021	$19.42	$20.10	-3.38%	94,027	74,240
9/14/2021	$19.10	$19.88	-3.92%	74,423	74,014
9/15/2021	$19.12	$20.02	-4.50%	47,738	72,951
9/16/2021	$19.08	$20.04	-4.79%	39,788	72,280
9/17/2021	$19.05	$20.00	-4.75%	46,771	71,882
9/20/2021	$18.72	$19.70	-4.97%	65,418	72,057
9/21/2021	$18.73	$19.73	-5.07%	53,542	71,562
9/22/2021	$18.78	$19.91	-5.68%	79,371	70,772
9/23/2021	$18.80	$20.13	-6.61%	82,442	71,246
9/24/2021	$18.75	$20.13	-6.86%	59,134	71,721
9/27/2021	$18.62	$20.16	-7.64%	72,139	72,214
9/28/2021	$18.16	$19.88	-8.65%	120,005	73,002
9/29/2021	$18.12	$19.82	-8.58%	115,886	73,708
9/30/2021	$17.98	$19.75	-8.96%	165,558	77,387
10/1/2021	$18.07	$19.93	-9.33%	126,121	79,171
10/4/2021	$17.97	$19.72	-8.87%	165,146	82,542
10/5/2021	$18.31	$19.81	-7.57%	144,339	85,542
10/6/2021	$18.44	$19.79	-6.82%	137,169	87,910
10/7/2021	$18.63	$19.99	-6.80%	44,115	85,000
10/8/2021	$18.79	$19.91	-5.63%	41,129	83,876
10/11/2021	$18.82	$19.81	-5.00%	85,586	84,151
10/12/2021	$18.84	$19.88	-5.23%	56,760	83,778
10/13/2021	$18.99	$19.96	-4.86%	48,556	82,689
10/14/2021	$19.07	$20.03	-4.79%	44,227	80,716
10/15/2021	$18.99	$20.10	-5.52%	64,117	80,904
10/18/2021	$18.95	$20.07	-5.58%	52,572	81,164
10/19/2021	$19.06	$20.16	-5.46%	64,571	80,263
10/20/2021	$19.12	$20.22	-5.44%	61,561	79,736
10/21/2021	$19.05	$20.25	-5.93%	64,115	79,773
10/22/2021	$19.26	$20.12	-4.27%	77,898	79,807
10/25/2021	$19.14	$20.17	-5.11%	37,914	77,937
10/26/2021	$19.30	$20.13	-4.12%	68,567	77,741
10/27/2021	$19.07	$19.96	-4.46%	45,458	77,665
10/28/2021	$19.13	$20.12	-4.92%	81,347	79,051
10/29/2021	$19.23	$20.14	-4.52%	62,963	79,590
11/1/2021	$19.22	$20.31	-5.37%	84,034	80,211
11/2/2021	$19.07	$20.24	-5.78%	112,582	82,179
11/3/2021	$19.10	$20.33	-6.05%	48,945	81,165
11/4/2021	$19.17	$20.33	-5.71%	54,150	80,222
11/5/2021	$19.12	$20.53	-6.87%	45,068	79,753
11/8/2021	$19.19	$20.54	-6.57%	30,569	78,367
11/9/2021	$19.22	$20.53	-6.38%	47,759	75,959
11/10/2021	$19.27	$20.29	-5.03%	58,659	74,051
11/11/2021	$19.39	$20.31	-4.53%	52,585	70,286
11/12/2021	$19.29	$20.23	-4.65%	36,136	67,286
11/15/2021	$19.36	$20.18	-4.06%	46,369	63,327
11/16/2021	$19.08	$20.19	-5.50%	85,862	61,378
11/17/2021	$18.99	$20.07	-5.38%	50,762	58,497
11/18/2021	$18.94	$19.99	-5.25%	54,123	58,831
11/19/2021	$18.81	$19.82	-5.10%	56,489	59,343
11/22/2021	$18.37	$19.69	-6.70%	123,384	60,603
11/23/2021	$18.28	$19.62	-6.83%	104,878	62,207
11/24/2021	$18.36	$19.67	-6.66%	65,730	62,779
11/26/2021	$18.21	$19.26	-5.45%	58,131	63,243
11/29/2021	$18.13	$19.31	-6.11%	89,100	64,076
11/30/2021	$17.92	$19.04	-5.88%	101,365	65,702
12/1/2021	$17.56	$18.78	-6.50%	116,247	67,425
12/2/2021	$17.71	$19.00	-6.79%	77,308	67,949
12/3/2021	$17.38	$18.79	-7.50%	84,833	68,640
12/6/2021	$17.37	$19.01	-8.63%	72,672	68,466
12/7/2021	$17.87	$19.37	-7.74%	78,538	69,820
12/8/2021	$18.25	$19.50	-6.41%	111,162	71,240
12/9/2021	$17.93	$19.31	-7.15%	71,354	72,103
12/10/2021	$17.98	$19.29	-6.79%	63,463	71,507
12/13/2021	$17.98	$19.09	-5.81%	87,444	72,323
12/14/2021	$18.32	$18.85	-2.81%	154,317	74,666
12/15/2021	$18.43	$18.98	-2.90%	77,011	73,480
12/16/2021	$18.24	$18.84	-3.18%	84,762	74,674
12/17/2021	$18.53	$18.89	-1.91%	72,197	75,275
12/20/2021	$18.50	$18.73	-1.23%	68,108	76,043
12/21/2021	$18.81	$19.07	-1.36%	84,062	77,827
12/22/2021	$17.82	$17.83	-0.06%	141,246	80,943
12/23/2021	$18.10	$17.95	0.84%	165,351	84,499
12/27/2021	$17.81	$18.04	-1.27%	215,055	89,915
12/28/2021	$17.75	$18.00	-1.39%	164,614	94,197
12/29/2021	$17.89	$17.98	-0.50%	141,692	97,375
12/30/2021	$18.22	$18.02	1.11%	193,579	100,965
12/31/2021	$18.46	$17.98	2.67%	291,665	108,996
1/3/2022	$18.35	$18.05	1.66%	86,658	110,080
1/4/2022	$18.29	$18.06	1.27%	78,112	110,801
1/5/2022	$18.17	$17.75	2.37%	125,317	110,865
1/6/2022	$18.36	$17.73	3.55%	94,997	110,536
1/7/2022	$18.43	$17.69	4.18%	83,901	111,142
1/10/2022	$18.26	$17.61	3.69%	147,326	114,115
1/11/2022	$18.15	$17.81	1.91%	105,432	114,659
1/12/2022	$18.10	$17.83	1.51%	129,646	115,602
1/13/2022	$17.69	$17.55	0.80%	134,466	116,209
1/14/2022	$17.52	$17.50	0.11%	136,458	118,181
1/18/2022	$17.40	$17.22	1.05%	119,707	119,343
1/19/2022	$16.71	$17.07	-2.11%	266,284	125,797
1/20/2022	$16.37	$16.99	-3.65%	238,833	131,140
1/21/2022	$15.82	$16.64	-4.93%	155,092	132,604
1/24/2022	$15.59	$16.62	-6.20%	234,018	138,027
1/25/2022	$16.01	$16.43	-2.56%	135,242	140,419
1/26/2022	$15.88	$16.40	-3.17%	108,994	141,138
1/27/2022	$16.09	$16.18	-0.56%	86,386	138,873
1/28/2022	$16.36	$16.33	0.18%	89,618	139,293
1/31/2022	$16.59	$16.73	-0.84%	107,534	140,053
2/1/2022	$16.65	$16.91	-1.54%	87,190	140,552
2/2/2022	$16.74	$16.86	-0.71%	76,322	140,826
2/3/2022	$16.50	$16.54	-0.24%	45,096	139,527
2/4/2022	$16.76	$16.67	0.54%	80,562	137,504
2/7/2022	$16.87	$16.73	0.84%	50,184	133,666
2/8/2022	$16.53	$16.85	-1.90%	146,161	131,369
2/9/2022	$16.74	$17.18	-2.56%	87,219	128,789
2/10/2022	$16.37	$16.98	-3.59%	81,446	126,781
2/11/2022	$16.03	$16.67	-3.84%	71,760	122,720
2/14/2022	$15.58	$16.44	-5.23%	128,037	117,266
2/15/2022	$15.61	$16.75	-6.81%	100,174	117,717
2/16/2022	$15.61	$16.74	-6.75%	108,602	118,733
2/17/2022	$15.27	$16.44	-7.12%	149,033	119,524
2/18/2022	$15.18	$16.29	-6.81%	134,801	120,850
2/22/2022	$14.81	$16.12	-8.13%	161,184	123,426
2/23/2022	$14.55	$15.93	-8.66%	131,378	122,895
2/24/2022	$15.04	$16.17	-6.99%	156,096	124,584
2/25/2022	$15.37	$16.49	-6.79%	99,306	123,572
2/28/2022	$15.69	$16.56	-5.25%	79,277	121,733
3/1/2022	$15.52	$16.34	-5.02%	96,637	120,405
3/2/2022	$15.79	$16.54	-4.53%	58,242	118,356
3/3/2022	$15.31	$16.35	-6.36%	114,367	113,293
3/4/2022	$15.16	$16.10	-5.84%	63,687	107,454
3/7/2022	$14.85	$15.66	-5.17%	71,729	104,676
3/8/2022	$14.75	$15.71	-6.11%	115,612	100,729
3/9/2022	$14.86	$16.02	-7.24%	37,502	97,471
3/10/2022	$15.06	$15.93	-5.46%	46,666	95,393
3/11/2022	$14.66	$15.72	-6.74%	102,959	95,946
3/14/2022	$14.45	$15.33	-5.74%	152,805	98,052
3/15/2022	$14.64	$15.46	-5.30%	131,054	98,836
3/16/2022	$14.83	$15.88	-6.61%	99,913	99,260
3/17/2022	$15.28	$16.11	-5.15%	109,102	100,353
3/18/2022	$15.99	$16.31	-1.96%	78,948	101,481
3/21/2022	$15.84	$16.22	-2.34%	57,507	100,712
3/22/2022	$15.95	$16.37	-2.57%	50,423	100,720
3/23/2022	$15.75	$16.22	-2.90%	60,489	97,865
3/24/2022	$15.63	$16.36	-4.46%	68,684	97,247
3/25/2022	$15.58	$16.31	-4.48%	68,701	96,822
3/28/2022	$15.37	$16.38	-6.17%	59,550	96,415
3/29/2022	$15.52	$16.72	-7.18%	67,384	94,393
3/30/2022	$15.56	$16.59	-6.21%	86,852	93,949
3/31/2022	$15.66	$16.47	-4.92%	58,531	92,280
4/1/2022	$15.78	$16.50	-4.36%	68,186	89,585
4/4/2022	$15.91	$16.65	-4.44%	60,074	87,094
4/5/2022	$15.45	$16.40	-5.79%	100,740	85,080
4/6/2022	$15.10	$16.11	-6.27%	110,321	84,378
4/7/2022	$15.00	$16.05	-6.54%	106,433	82,722
4/8/2022	$14.79	$15.94	-7.21%	70,056	81,747
4/11/2022	$14.70	$15.83	-7.14%	60,874	81,134
4/12/2022	$14.96	$15.83	-5.50%	100,377	81,258
4/13/2022	$14.97	$15.93	-6.03%	86,007	82,184
4/14/2022	$14.94	$15.84	-5.68%	73,562	80,824
4/18/2022	$14.97	$15.71	-4.71%	72,603	81,121
4/19/2022	$15.04	$15.92	-5.53%	53,953	80,528
4/20/2022	$15.09	$15.86	-4.85%	77,977	79,274
4/21/2022	$14.77	$15.57	-5.14%	118,843	81,985
4/22/2022	$14.57	$15.28	-4.65%	65,748	82,621
4/25/2022	$14.56	$15.36	-5.21%	89,210	82,163
4/26/2022	$14.30	$15.03	-4.86%	90,284	80,079
4/27/2022	$14.18	$14.99	-5.40%	69,390	78,024
4/28/2022	$14.49	$15.18	-4.55%	112,267	78,435
4/29/2022	$14.40	$14.86	-3.10%	68,772	77,091
5/2/2022	$14.31	$14.90	-3.96%	85,889	77,322
5/3/2022	$14.38	$14.89	-3.43%	57,461	77,321
5/4/2022	$14.53	$15.08	-3.65%	96,375	78,853
5/5/2022	$14.29	$14.63	-2.32%	135,385	81,349
5/6/2022	$14.18	$14.33	-1.05%	87,063	81,962
5/9/2022	$13.28	$13.68	-2.92%	190,331	86,016
5/10/2022	$13.15	$13.69	-3.94%	96,703	87,255
5/11/2022	$13.03	$13.46	-3.19%	164,749	90,500
5/12/2022	$12.56	$13.33	-5.78%	168,667	93,227
5/13/2022	$12.92	$13.65	-5.35%	113,491	95,059
5/16/2022	$12.84	$13.52	-5.03%	104,850	96,281
5/17/2022	$13.16	$13.75	-4.29%	105,956	97,811
5/18/2022	$12.90	$13.43	-3.95%	81,177	97,159
5/19/2022	$13.10	$13.43	-2.46%	67,217	95,722
5/20/2022	$13.09	$13.45	-2.68%	86,219	95,048
5/23/2022	$13.17	$13.53	-2.66%	89,251	95,688
5/24/2022	$13.12	$13.29	-1.28%	101,719	97,049
5/25/2022	$13.25	$13.56	-2.29%	73,091	96,140
5/26/2022	$13.51	$13.88	-2.67%	118,734	97,231
5/27/2022	$13.95	$14.21	-1.83%	95,038	97,947
5/31/2022	$14.14	$14.12	0.14%	133,290	99,970
6/1/2022	$13.79	$14.05	-1.85%	99,823	101,499
6/2/2022	$14.03	$14.30	-1.89%	97,793	102,159
6/3/2022	$13.82	$14.17	-2.47%	95,529	101,382
6/6/2022	$13.85	$14.21	-2.53%	61,395	101,237
6/7/2022	$14.26	$14.29	-0.21%	98,749	101,555
6/8/2022	$14.29	$14.21	0.56%	76,472	101,094
6/9/2022	$13.98	$13.95	0.22%	89,244	101,756
6/10/2022	$13.90	$13.61	2.13%	110,458	101,696
6/13/2022	$13.10	$12.90	1.55%	118,735	103,361
6/14/2022	$12.68	$12.65	0.24%	144,102	105,302
6/15/2022	$12.83	$12.84	-0.08%	102,762	106,812
6/16/2022	$11.75	$12.38	-5.09%	218,988	110,899
6/17/2022	$12.06	$12.44	-3.05%	84,943	109,217
6/21/2022	$12.02	$12.55	-4.22%	105,393	109,828
6/22/2022	$11.98	$12.50	-4.16%	63,624	105,605
6/23/2022	$11.93	$12.62	-5.47%	150,922	107,412
6/24/2022	$12.18	$12.92	-5.73%	110,865	105,616
6/27/2022	$12.20	$12.91	-5.50%	122,268	104,069
6/28/2022	$11.95	$12.77	-6.42%	122,963	104,385
6/29/2022	$12.11	$12.60	-3.89%	63,921	103,021
6/30/2022	$12.05	$12.47	-3.37%	84,287	102,299
7/1/2022	$12.21	$12.60	-3.10%	86,106	102,463
7/5/2022	$12.50	$12.64	-1.11%	162,939	105,654
7/6/2022	$12.65	$12.62	0.24%	137,912	107,377
7/7/2022	$12.90	$12.85	0.39%	123,632	108,523
7/8/2022	$13.21	$12.86	2.72%	126,253	109,341
7/11/2022	$13.32	$12.75	4.47%	80,575	109,590
7/12/2022	$13.20	$12.71	3.86%	105,137	109,137
7/13/2022	$12.98	$12.70	2.20%	76,080	108,505
7/14/2022	$12.83	$12.47	2.89%	73,930	106,526
7/15/2022	$13.19	$12.62	4.52%	65,236	105,373
7/18/2022	$12.80	$12.70	0.79%	164,201	107,587
7/19/2022	$12.86	$12.92	-0.46%	240,380	112,415
7/20/2022	$12.93	$13.13	-1.52%	83,539	113,153
7/21/2022	$12.89	$13.22	-2.50%	140,181	114,534
7/22/2022	$12.64	$13.13	-3.73%	117,553	115,904
7/25/2022	$12.75	$13.16	-3.12%	104,280	116,405
7/26/2022	$12.60	$13.01	-3.15%	81,798	115,450
7/27/2022	$12.85	$13.22	-2.80%	64,454	113,640
7/28/2022	$13.17	$13.39	-1.64%	73,576	111,289
7/29/2022	$13.55	$13.53	0.15%	121,983	111,930
8/1/2022	$13.85	$13.58	1.99%	194,559	111,116
8/2/2022	$13.89	$13.64	1.83%	115,210	112,125
8/3/2022	$14.24	$13.80	3.19%	127,673	112,867
8/4/2022	$13.78	$13.82	-0.29%	304,067	120,882
8/5/2022	$13.87	$13.82	0.36%	57,162	117,757
8/8/2022	$14.03	$13.91	0.86%	89,609	117,048
8/9/2022	$14.10	$13.76	2.47%	115,082	116,809
8/10/2022	$14.60	$14.09	3.62%	107,497	116,293
8/11/2022	$14.59	$14.12	3.33%	103,222	117,603
8/12/2022	$14.70	$14.15	3.89%	55,828	116,655
8/15/2022	$14.69	$14.17	3.67%	68,888	116,081
8/16/2022	$14.39	$14.14	1.77%	79,292	113,292
8/17/2022	$14.10	$13.96	1.00%	91,637	111,750
8/18/2022	$14.03	$14.01	0.14%	55,779	109,488
8/19/2022	$14.01	$13.81	1.45%	99,500	108,596
8/22/2022	$13.78	$13.55	1.70%	87,716	108,834
8/23/2022	$13.57	$13.55	0.15%	123,396	109,443
8/24/2022	$13.64	$13.64	0.00%	104,029	110,375
8/25/2022	$13.66	$13.78	-0.87%	78,852	110,539
8/26/2022	$13.38	$13.54	-1.18%	53,625	110,152
8/29/2022	$13.36	$13.41	-0.37%	45,965	106,211
8/30/2022	$13.15	$13.30	-1.13%	73,636	100,652
8/31/2022	$13.12	$13.22	-0.76%	72,591	100,288
9/1/2022	$13.16	$13.02	1.08%	89,435	98,596
9/2/2022	$12.94	$13.03	-0.69%	63,465	96,793
9/6/2022	$13.00	$12.96	0.31%	55,058	95,152
9/7/2022	$13.19	$13.16	0.23%	75,973	94,958
9/8/2022	$13.19	$13.27	-0.60%	109,482	96,459
9/9/2022	$13.52	$13.53	-0.07%	66,258	96,215
9/12/2022	$13.54	$13.65	-0.81%	70,387	94,495
9/13/2022	$13.15	$13.29	-1.05%	67,768	90,269
9/14/2022	$13.10	$13.21	-0.83%	50,192	88,102
9/15/2022	$12.99	$13.12	-0.99%	38,740	85,137
9/16/2022	$12.85	$12.90	-0.39%	62,354	77,080
9/19/2022	$12.70	$12.92	-1.70%	55,504	77,025
9/20/2022	$12.45	$12.76	-2.43%	43,545	75,489
9/21/2022	$12.18	$12.63	-3.56%	78,446	74,268
9/22/2022	$11.92	$12.37	-3.64%	120,092	74,688
9/23/2022	$11.37	$12.08	-5.88%	231,755	78,972
9/26/2022	$10.99	$11.92	-7.80%	167,457	82,693
9/27/2022	$10.69	$11.92	-10.32%	246,097	88,600
9/28/2022	$11.00	$12.03	-8.56%	167,438	91,539
9/29/2022	$10.70	$11.86	-9.78%	123,096	92,587
9/30/2022	$10.63	$11.84	-10.22%	154,822	95,889
10/3/2022	$10.79	$11.99	-10.01%	118,964	96,537
10/4/2022	$11.29	$12.36	-8.66%	171,255	99,322
10/5/2022	$11.40	$12.33	-7.54%	121,251	99,251
10/6/2022	$11.37	$12.33	-7.79%	104,867	99,279
10/7/2022	$11.09	$12.16	-8.80%	156,857	101,879
10/10/2022	$10.96	$12.04	-8.97%	128,471	104,374
10/11/2022	$10.74	$11.93	-9.97%	114,488	106,658
10/12/2022	$10.71	$11.90	-10.00%	87,989	107,136
10/13/2022	$10.61	$11.80	-10.08%	161,831	110,111
10/14/2022	$10.43	$11.73	-11.08%	82,224	109,870
10/17/2022	$10.56	$11.90	-11.26%	117,698	111,678
10/18/2022	$10.69	$12.06	-11.36%	114,037	113,644
10/19/2022	$10.54	$11.91	-11.50%	115,107	114,949
10/20/2022	$10.48	$11.88	-11.78%	119,960	115,298
10/21/2022	$10.59	$11.92	-11.16%	134,528	117,574
10/24/2022	$10.70	$11.97	-10.61%	99,395	118,540
10/25/2022	$11.10	$12.19	-8.94%	154,073	121,417
10/26/2022	$11.22	$12.25	-8.45%	99,182	123,050
10/27/2022	$11.24	$12.29	-8.54%	97,857	125,021
10/28/2022	$11.51	$12.45	-7.55%	78,455	125,558
10/31/2022	$11.71	$12.40	-5.56%	171,185	129,414
11/1/2022	$11.51	$12.40	-7.18%	179,355	133,941
11/2/2022	$11.39	$12.21	-6.72%	68,173	133,598
11/3/2022	$11.30	$12.10	-6.61%	118,371	133,541
11/4/2022	$11.49	$12.16	-5.51%	79,962	128,481
11/7/2022	$11.62	$12.19	-4.68%	95,170	126,071
11/8/2022	$11.74	$12.26	-4.24%	108,344	121,480
11/9/2022	$11.51	$12.07	-4.64%	111,152	119,603
11/10/2022	$12.10	$12.60	-3.97%	102,566	118,919
11/11/2022	$12.10	$12.77	-5.25%	68,830	116,053
11/14/2022	$11.96	$12.61	-5.15%	74,574	114,573
11/15/2022	$11.68	$12.80	-8.75%	368,130	121,136
11/16/2022	$11.81	$12.66	-6.71%	106,351	120,639
11/17/2022	$11.68	$12.55	-6.93%	87,663	120,065
11/18/2022	$11.72	$12.59	-6.91%	44,604	116,324
11/21/2022	$11.61	$12.53	-7.34%	120,110	116,045
11/22/2022	$11.73	$12.66	-7.35%	113,511	116,012
11/23/2022	$11.96	$12.76	-6.27%	100,174	116,419
11/25/2022	$12.11	$12.77	-5.17%	82,093	113,761
11/28/2022	$11.95	$12.64	-5.46%	125,741	115,211
11/29/2022	$11.86	$12.65	-6.25%	106,734	114,846
11/30/2022	$12.19	$12.86	-5.21%	154,564	116,197
12/1/2022	$12.32	$13.01	-5.30%	116,719	116,250
12/2/2022	$12.22	$13.01	-6.07%	69,748	114,577
12/5/2022	$12.02	$12.85	-6.46%	151,119	115,130
12/6/2022	$11.81	$12.72	-7.15%	133,847	116,278
12/7/2022	$11.79	$12.68	-7.02%	202,536	117,894
12/8/2022	$11.76	$12.76	-7.84%	133,715	119,045
12/9/2022	$11.81	$12.72	-7.15%	65,252	117,958
12/12/2022	$11.77	$12.83	-8.26%	89,651	118,331
12/13/2022	$11.83	$12.98	-8.86%	203,909	119,422
12/14/2022	$11.82	$12.87	-8.16%	175,975	119,309
12/15/2022	$11.60	$12.65	-8.30%	119,971	121,036
12/16/2022	$11.60	$12.54	-7.50%	209,147	124,062
12/19/2022	$11.46	$12.43	-7.80%	93,314	124,507
12/20/2022	$11.36	$12.40	-8.39%	105,583	124,854
12/21/2022	$11.37	$12.51	-9.11%	117,088	125,145
12/22/2022	$11.18	$12.40	-9.84%	111,249	125,148
12/23/2022	$11.23	$12.41	-9.51%	112,162	125,468
12/27/2022	$11.07	$12.36	-10.44%	221,495	130,557
12/28/2022	$10.81	$12.22	-11.54%	180,221	134,079
12/29/2022	$10.95	$12.31	-11.05%	270,974	130,840
12/30/2022	$10.90	$12.31	-11.45%	295,776	137,154
1/3/2023	$11.08	$12.31	-9.99%	181,415	140,279
1/4/2023	$11.31	$12.49	-9.45%	140,185	143,465
1/5/2023	$11.37	$12.45	-8.67%	107,329	143,039
1/6/2023	$11.62	$12.65	-8.14%	117,546	143,174
1/9/2023	$11.90	$12.79	-6.96%	218,316	147,112
1/10/2023	$11.89	$12.85	-7.47%	188,427	150,656
1/11/2023	$12.02	$12.97	-7.32%	156,388	151,678
1/12/2023	$12.05	$13.01	-7.38%	107,461	151,702
1/13/2023	$12.36	$13.05	-5.29%	167,161	152,122
1/17/2023	$12.56	$13.09	-4.05%	211,483	155,281
1/18/2023	$12.25	$13.04	-6.06%	140,623	157,643
1/19/2023	$12.08	$12.90	-6.36%	111,244	156,314
1/20/2023	$12.30	$13.04	-5.67%	79,173	154,492
1/23/2023	$12.46	$13.18	-5.46%	135,634	152,262
1/24/2023	$12.28	$13.12	-6.40%	327,228	158,712
1/25/2023	$12.34	$13.08	-5.66%	112,744	160,295
1/26/2023	$12.38	$13.18	-6.07%	167,436	162,888
1/27/2023	$12.54	$13.23	-5.22%	168,798	161,718
1/30/2023	$12.41	$13.10	-5.27%	153,546	160,970
1/31/2023	$12.57	$13.23	-4.99%	166,207	162,511
2/1/2023	$12.75	$13.34	-4.42%	203,207	162,313
2/2/2023	$13.13	$13.60	-3.46%	145,823	164,064
2/3/2023	$12.90	$13.42	-3.87%	80,704	163,234
2/6/2023	$12.75	$13.26	-3.85%	95,569	162,517
2/7/2023	$12.93	$13.33	-3.00%	87,714	161,732
2/8/2023	$12.92	$13.25	-2.49%	71,919	160,391
2/9/2023	$12.88	$13.17	-2.20%	85,128	155,845
2/10/2023	$12.76	$13.06	-2.30%	126,063	154,040
2/13/2023	$12.94	$13.15	-1.60%	109,508	148,658
2/14/2023	$12.71	$13.04	-2.53%	72,681	141,222
2/15/2023	$12.64	$13.08	-3.36%	86,846	138,069
2/16/2023	$12.53	$12.92	-3.02%	124,254	137,538
2/17/2023	$12.49	$12.81	-2.50%	131,509	138,344
2/21/2023	$12.21	$12.57	-2.86%	182,161	140,498
2/22/2023	$12.26	$12.61	-2.78%	91,275	136,263
2/23/2023	$12.39	$12.64	-1.98%	60,158	131,988
2/24/2023	$12.21	$12.52	-2.48%	93,526	129,892
2/27/2023	$12.27	$12.57	-2.39%	83,692	129,100
2/28/2023	$12.17	$12.56	-3.11%	135,309	128,038
3/1/2023	$12.10	$12.56	-3.66%	89,127	123,960
3/2/2023	$12.11	$12.57	-3.66%	107,519	122,856
3/3/2023	$12.33	$12.76	-3.37%	99,449	122,463
3/6/2023	$12.43	$12.76	-2.59%	70,849	122,186
3/7/2023	$12.35	$12.66	-2.45%	66,032	119,866
3/8/2023	$12.42	$12.61	-1.51%	61,109	110,995
3/9/2023	$12.17	$12.44	-2.17%	68,959	109,535
3/10/2023	$11.69	$12.28	-4.80%	133,361	108,400
3/13/2023	$11.41	$12.14	-6.01%	145,511	107,623
3/14/2023	$11.42	$12.11	-5.70%	92,898	105,602
3/15/2023	$11.44	$11.90	-3.87%	68,887	102,358
3/16/2023	$11.21	$12.03	-6.82%	122,896	99,681
3/17/2023	$11.06	$11.90	-7.06%	81,535	97,538
3/20/2023	$11.16	$11.94	-6.53%	73,445	97,296
3/21/2023	$11.27	$12.14	-7.17%	95,389	97,290
3/22/2023	$11.22	$12.06	-6.97%	105,745	97,891
3/23/2023	$11.17	$12.08	-7.53%	94,088	98,630
3/24/2023	$11.20	$12.03	-6.90%	160,293	101,135
3/27/2023	$11.17	$12.08	-7.53%	86,694	99,823
3/28/2023	$11.18	$12.09	-7.53%	114,351	99,984
3/29/2023	$11.30	$12.24	-7.68%	81,837	100,290
3/30/2023	$11.43	$12.31	-7.15%	87,835	100,323
3/31/2023	$11.56	$12.49	-7.45%	130,904	100,544
4/3/2023	$11.62	$12.56	-7.48%	113,456	99,943
4/4/2023	$11.49	$12.51	-8.15%	101,904	97,267
4/5/2023	$11.29	$12.44	-9.24%	137,457	98,807
4/6/2023	$11.40	$12.45	-8.43%	66,862	99,030
4/10/2023	$11.63	$12.49	-6.89%	92,474	98,995
4/11/2023	$11.77	$12.55	-6.22%	90,960	99,237
4/12/2023	$11.83	$12.55	-5.74%	78,417	97,341
4/13/2023	$11.82	$12.50	-5.44%	51,628	96,091
4/14/2023	$11.78	$12.47	-5.53%	32,151	93,579
4/17/2023	$11.88	$12.48	-4.81%	114,138	94,068
4/18/2023	$11.82	$12.50	-5.44%	62,940	93,805
4/19/2023	$11.84	$12.47	-5.05%	77,529	94,188
4/20/2023	$11.68	$12.39	-5.73%	47,202	93,724
4/21/2023	$11.71	$12.40	-5.56%	51,017	93,126
4/24/2023	$11.78	$12.42	-5.15%	45,440	90,196
4/25/2023	$11.53	$12.29	-6.18%	54,132	87,150
4/26/2023	$11.44	$12.21	-6.31%	102,822	87,480
4/27/2023	$11.55	$12.27	-5.87%	78,279	87,794
4/28/2023	$11.75	$12.33	-4.70%	67,075	85,933
5/1/2023	$11.73	$12.32	-4.79%	75,440	85,730
5/2/2023	$11.63	$12.20	-4.67%	77,305	85,858
5/3/2023	$11.60	$12.17	-4.68%	93,520	85,796
5/4/2023	$11.44	$12.09	-5.38%	118,858	86,233
5/5/2023	$11.58	$12.24	-5.39%	74,196	85,570
5/8/2023	$11.60	$12.25	-5.31%	57,453	82,142
5/9/2023	$11.60	$12.22	-5.07%	70,999	81,619
5/10/2023	$11.76	$12.23	-3.84%	67,534	80,058
5/11/2023	$11.68	$12.19	-4.18%	79,355	79,976
5/12/2023	$11.55	$12.06	-4.23%	50,620	78,735
5/15/2023	$11.60	$12.15	-4.53%	54,079	76,174
5/16/2023	$11.43	$12.04	-5.07%	82,351	75,137
5/17/2023	$11.57	$12.12	-4.54%	56,152	73,612
5/18/2023	$11.62	$12.16	-4.44%	35,500	70,214
5/19/2023	$11.48	$12.13	-5.36%	104,308	71,462
5/22/2023	$11.49	$12.17	-5.59%	59,808	70,373
5/23/2023	$11.28	$12.12	-6.93%	81,204	70,048
5/24/2023	$11.08	$12.02	-7.82%	115,062	71,269
5/25/2023	$11.01	$11.99	-8.17%	93,967	72,681
5/26/2023	$11.08	$12.03	-7.90%	107,759	75,201
5/30/2023	$11.10	$12.08	-8.11%	124,339	75,541
5/31/2023	$11.02	$12.03	-8.40%	193,270	79,885
6/1/2023	$11.22	$12.10	-7.27%	158,757	82,593
6/2/2023	$11.44	$12.30	-6.99%	161,280	86,396
6/5/2023	$11.45	$12.30	-6.91%	116,578	88,581
6/6/2023	$11.46	$12.38	-7.43%	105,845	90,594
6/7/2023	$11.48	$12.42	-7.57%	47,395	90,370
6/8/2023	$11.60	$12.46	-6.90%	54,280	88,752
6/9/2023	$11.58	$12.46	-7.06%	61,872	88,205
6/12/2023	$11.59	$12.51	-7.35%	81,522	88,686
6/13/2023	$11.61	$12.61	-7.93%	126,038	90,373
6/14/2023	$11.46	$12.48	-8.17%	108,402	91,410
6/15/2023	$11.58	$12.57	-7.88%	118,103	92,229
6/16/2023	$11.53	$12.56	-8.20%	66,049	90,469
6/20/2023	$11.50	$12.52	-8.15%	69,463	90,311
6/21/2023	$11.44	$12.46	-8.19%	73,641	90,851
6/22/2023	$11.42	$12.43	-8.13%	57,782	90,410
6/23/2023	$11.27	$12.34	-8.67%	106,049	91,694
6/26/2023	$11.25	$12.34	-8.83%	74,543	91,533
6/27/2023	$11.39	$12.44	-8.44%	69,508	92,163
6/28/2023	$11.54	$12.52	-7.83%	83,242	93,135
6/29/2023	$11.67	$12.51	-6.71%	92,031	93,458
6/30/2023	$11.72	$12.60	-6.98%	90,453	94,601
7/3/2023	$11.80	$12.63	-6.57%	66,454	95,633
7/5/2023	$11.74	$12.60	-6.83%	81,333	94,867
7/6/2023	$11.37	$12.42	-8.45%	162,571	98,293
7/7/2023	$11.38	$12.47	-8.74%	136,105	100,123
7/10/2023	$11.72	$12.56	-6.69%	125,350	100,466
7/11/2023	$11.77	$12.64	-6.88%	67,335	99,578
7/12/2023	$11.81	$12.75	-7.37%	88,965	98,951
7/13/2023	$11.85	$12.73	-6.91%	65,056	96,975
7/14/2023	$11.67	$12.66	-7.82%	126,682	94,756
7/17/2023	$11.71	$12.68	-7.65%	66,579	91,683
7/18/2023	$11.67	$12.76	-8.54%	140,192	90,980
7/19/2023	$11.70	$12.78	-8.45%	127,617	91,348
7/20/2023	$11.61	$12.71	-8.65%	170,834	93,514
7/21/2023	$11.66	$12.72	-8.33%	75,343	94,446
7/24/2023	$11.68	$12.74	-8.32%	83,690	95,426
7/25/2023	$11.85	$12.73	-6.91%	110,161	97,036
7/26/2023	$11.71	$12.76	-8.23%	79,632	96,973
7/27/2023	$11.68	$12.73	-8.25%	91,735	95,830
7/28/2023	$11.87	$12.82	-7.41%	83,939	95,014
7/31/2023	$11.96	$12.89	-7.21%	103,198	94,517
8/1/2023	$11.96	$12.79	-6.49%	82,867	95,078
8/2/2023	$11.78	$12.62	-6.66%	58,978	94,728
8/3/2023	$11.68	$12.56	-7.01%	82,475	95,023
8/4/2023	$11.72	$12.57	-6.76%	56,327	94,974
8/7/2023	$11.79	$12.57	-6.21%	81,068	94,142
8/8/2023	$11.72	$12.53	-6.46%	40,531	93,008
8/9/2023	$11.76	$12.54	-6.22%	71,908	93,088
8/10/2023	$11.84	$12.55	-5.66%	134,904	94,810
8/11/2023	$11.86	$12.52	-5.27%	52,448	93,491
8/14/2023	$11.80	$12.40	-4.84%	57,098	92,379
8/15/2023	$11.57	$12.29	-5.86%	119,181	94,136
8/16/2023	$11.46	$12.22	-6.22%	41,975	92,824
8/17/2023	$11.34	$12.12	-6.44%	50,267	89,081
8/18/2023	$11.41	$12.08	-5.55%	55,486	86,394
8/21/2023	$11.42	$12.08	-5.46%	37,017	83,449
8/22/2023	$11.35	$12.08	-6.04%	157,299	86,448
8/23/2023	$11.40	$12.16	-6.25%	54,316	85,293
8/24/2023	$11.23	$12.09	-7.11%	89,074	86,094
8/25/2023	$11.15	$12.12	-8.00%	412,078	95,607
8/28/2023	$11.12	$12.16	-8.55%	167,123	98,958
8/29/2023	$11.24	$12.29	-8.54%	155,951	99,484
8/30/2023	$11.29	$12.35	-8.58%	125,852	99,425
8/31/2023	$11.38	$12.35	-7.85%	123,856	97,859
9/1/2023	$11.41	$12.40	-7.98%	99,978	98,680
9/5/2023	$11.29	$12.35	-8.58%	96,021	99,091
9/6/2023	$11.32	$12.30	-7.97%	114,088	99,222
9/7/2023	$11.24	$12.24	-8.17%	78,510	99,184
9/8/2023	$11.24	$12.23	-8.09%	69,241	98,435
9/11/2023	$11.23	$12.27	-8.48%	73,544	98,088
9/12/2023	$11.17	$12.26	-8.89%	71,884	97,044
9/13/2023	$11.13	$12.24	-9.07%	125,124	98,453
9/14/2023	$11.01	$12.18	-9.61%	172,138	102,225
9/15/2023	$10.91	$12.13	-10.06%	168,072	105,078
9/18/2023	$10.90	$12.07	-9.69%	142,245	107,942
9/19/2023	$10.87	$12.03	-9.64%	132,013	109,640
9/20/2023	$10.84	$12.00	-9.67%	76,057	110,824
9/21/2023	$10.67	$11.81	-9.65%	89,419	111,408
9/22/2023	$10.63	$11.78	-9.76%	96,501	110,128
9/25/2023	$10.58	$11.74	-9.88%	97,255	111,622
9/26/2023	$10.41	$11.66	-10.72%	205,070	116,554
9/27/2023	$10.39	$11.68	-11.04%	139,316	117,225
9/28/2023	$10.45	$11.73	-10.91%	105,902	119,356
9/29/2023	$10.49	$11.73	-10.57%	136,324	122,225
10/2/2023	$10.41	$11.62	-10.41%	103,088	123,811
10/3/2023	$10.17	$11.41	-10.87%	87,599	125,497
10/4/2023	$10.13	$11.39	-11.06%	173,786	126,047
10/5/2023	$10.14	$11.33	-10.50%	88,779	127,196
10/6/2023	$10.18	$11.40	-10.70%	106,771	127,786
10/9/2023	$10.27	$11.42	-10.07%	65,861	116,245
10/10/2023	$10.29	$11.57	-11.06%	121,990	114,741
10/11/2023	$10.35	$11.59	-10.70%	124,604	113,696
10/12/2023	$10.15	$11.36	-10.65%	74,612	111,988
10/13/2023	$10.02	$11.30	-11.33%	75,369	110,372
10/16/2023	$9.98	$11.36	-12.15%	301,500	117,089
10/17/2023	$9.92	$11.35	-12.60%	116,372	117,767
10/18/2023	$9.65	$11.18	-13.69%	229,794	121,624
10/19/2023	$9.56	$11.07	-13.64%	94,655	122,162
10/20/2023	$9.48	$10.96	-13.50%	86,638	122,742
10/23/2023	$9.39	$10.95	-14.25%	243,953	128,423
10/24/2023	$9.55	$11.05	-13.57%	103,488	129,476
10/25/2023	$9.39	$10.91	-13.93%	76,891	127,868
10/26/2023	$9.33	$10.86	-14.09%	95,254	125,305
10/27/2023	$9.27	$10.81	-14.25%	137,027	124,271
10/30/2023	$9.33	$10.81	-13.69%	91,194	122,569
10/31/2023	$9.48	$10.80	-12.22%	158,245	123,443
11/1/2023	$9.64	$10.86	-11.23%	156,791	126,134
11/2/2023	$9.96	$11.09	-10.19%	145,010	127,987
11/3/2023	$10.21	$11.32	-9.81%	142,531	129,522
11/6/2023	$10.12	$11.27	-10.20%	93,438	129,395
11/7/2023	$10.23	$11.30	-9.47%	71,579	124,945
11/8/2023	$10.15	$11.29	-10.10%	120,656	124,323
11/9/2023	$9.96	$11.18	-10.91%	100,541	124,144
11/10/2023	$10.07	$11.23	-10.33%	56,217	121,474
11/13/2023	$10.09	$11.23	-10.15%	88,504	120,988
11/14/2023	$10.23	$11.42	-10.42%	87,473	120,984
11/15/2023	$10.26	$11.50	-10.78%	101,542	118,575
11/16/2023	$10.32	$11.44	-9.79%	61,960	117,682
11/17/2023	$10.28	$11.49	-10.53%	78,236	116,730
11/20/2023	$10.32	$11.56	-10.73%	87,073	117,437
11/21/2023	$10.29	$11.52	-10.68%	96,935	116,602
11/22/2023	$10.25	$11.56	-11.33%	138,304	117,059
11/24/2023	$10.25	$11.57	-11.41%	57,031	116,473
11/27/2023	$10.24	$11.58	-11.57%	102,164	117,366
11/28/2023	$10.27	$11.64	-11.77%	163,239	112,757
11/29/2023	$10.45	$11.72	-10.84%	245,019	117,046
11/30/2023	$10.40	$11.75	-11.49%	137,481	113,968
12/1/2023	$10.65	$11.93	-10.73%	132,715	115,237
12/4/2023	$10.54	$11.94	-11.73%	195,084	118,852
12/5/2023	$10.45	$11.89	-12.11%	170,308	116,397
12/6/2023	$10.33	$11.94	-13.48%	228,867	120,576
12/7/2023	$10.51	$12.00	-12.42%	169,583	123,666
12/8/2023	$10.57	$12.01	-11.99%	97,711	123,748
12/11/2023	$10.64	$12.03	-11.55%	160,925	124,545
12/12/2023	$10.66	$12.02	-11.31%	130,466	125,854
12/13/2023	$10.94	$12.22	-10.47%	147,349	125,491
12/14/2023	$11.00	$12.45	-11.65%	136,117	124,801
12/15/2023	$11.03	$12.45	-11.41%	104,421	123,448
12/18/2023	$11.04	$12.42	-11.11%	140,666	123,386
12/19/2023	$11.03	$12.55	-12.11%	130,558	124,624
12/20/2023	$11.05	$12.44	-11.17%	176,024	128,105
12/21/2023	$11.13	$12.57	-11.46%	126,262	128,292
12/22/2023	$11.26	$12.59	-10.56%	72,188	127,347
12/26/2023	$11.41	$12.63	-9.66%	128,898	129,770
12/27/2023	$11.49	$12.71	-9.60%	127,588	131,072
12/28/2023	$11.50	$12.72	-9.59%	194,766	134,649
12/29/2023	$11.38	$12.66	-10.11%	195,471	137,780
1/2/2024	$11.35	$12.56	-9.63%	149,147	140,686
1/3/2024	$11.27	$12.40	-9.11%	137,802	142,672
1/4/2024	$11.29	$12.39	-8.88%	90,186	142,775
1/5/2024	$11.37	$12.41	-8.38%	156,471	144,760
1/8/2024	$11.53	$12.50	-7.76%	160,787	145,509
1/9/2024	$11.47	$12.49	-8.17%	93,766	146,734
1/10/2024	$11.55	$12.50	-7.60%	125,022	147,496
1/11/2024	$11.43	$12.35	-7.45%	126,551	146,273
1/12/2024	$11.42	$12.33	-7.38%	111,219	141,813
1/16/2024	$11.30	$12.26	-7.83%	121,549	141,282
1/17/2024	$11.08	$12.17	-8.96%	99,730	140,182
1/18/2024	$11.24	$12.21	-7.94%	107,116	137,250
1/19/2024	$11.33	$12.22	-7.28%	81,473	134,289
1/22/2024	$11.54	$12.31	-6.26%	214,367	133,805
1/23/2024	$11.62	$12.35	-5.91%	195,560	134,671
1/24/2024	$11.43	$12.34	-7.37%	213,452	138,529
1/25/2024	$11.52	$12.38	-6.95%	70,491	135,515
1/26/2024	$11.58	$12.38	-6.46%	136,242	135,707
1/29/2024	$11.69	$12.46	-6.18%	63,150	132,901
1/30/2024	$11.71	$12.39	-5.49%	92,800	131,457
1/31/2024	$11.69	$12.34	-5.27%	171,737	133,701
2/1/2024	$11.88	$12.41	-4.27%	114,486	132,828
2/2/2024	$11.79	$12.38	-4.77%	193,489	134,926
2/5/2024	$11.75	$12.26	-4.16%	145,726	133,916
2/6/2024	$11.80	$12.35	-4.45%	154,126	134,845
2/7/2024	$11.85	$12.38	-4.28%	123,430	136,553
2/8/2024	$11.90	$12.44	-4.34%	51,599	133,976
2/9/2024	$11.92	$12.48	-4.49%	99,968	133,055
2/12/2024	$12.03	$12.55	-4.14%	109,803	130,223
2/13/2024	$11.89	$12.34	-3.65%	124,187	127,847
2/14/2024	$11.83	$12.31	-3.90%	120,874	126,905
2/15/2024	$11.85	$12.38	-4.28%	38,600	123,598
2/16/2024	$11.78	$12.33	-4.46%	78,212	123,199
2/20/2024	$11.76	$12.30	-4.39%	65,643	120,171
2/21/2024	$11.73	$12.22	-4.01%	67,398	117,058
2/22/2024	$11.84	$12.30	-3.74%	61,385	115,979
2/23/2024	$11.86	$12.33	-3.81%	78,547	114,430
2/26/2024	$11.92	$12.31	-3.17%	91,149	113,250
2/27/2024	$11.87	$12.38	-4.12%	112,882	113,305
2/28/2024	$11.84	$12.36	-4.21%	92,490	112,337
2/29/2024	$11.82	$12.38	-4.52%	122,995	113,112
3/1/2024	$11.82	$12.47	-5.21%	105,160	113,047
3/4/2024	$11.81	$12.45	-5.14%	117,637	114,252
3/5/2024	$11.79	$12.41	-5.00%	67,506	109,357
3/6/2024	$11.93	$12.45	-4.18%	96,790	106,065
3/7/2024	$11.99	$12.53	-4.31%	41,840	100,344
3/8/2024	$11.99	$12.57	-4.61%	96,242	101,203
3/11/2024	$12.06	$12.54	-3.83%	78,475	99,277
3/12/2024	$12.10	$12.56	-3.66%	77,546	99,757
3/13/2024	$12.10	$12.59	-3.89%	74,287	99,140
3/14/2024	$11.80	$12.37	-4.61%	63,310	95,526
3/15/2024	$11.86	$12.32	-3.73%	71,989	94,109
3/18/2024	$11.78	$12.33	-4.46%	107,138	91,231
3/19/2024	$11.76	$12.37	-4.93%	136,353	90,918
3/20/2024	$11.87	$12.46	-4.74%	158,168	91,053
3/21/2024	$11.94	$12.57	-5.01%	105,495	90,455
3/22/2024	$11.93	$12.56	-5.02%	99,196	92,042
3/25/2024	$11.90	$12.58	-5.41%	107,676	92,299
3/26/2024	$11.86	$12.59	-5.80%	145,545	93,490
3/27/2024	$11.87	$12.69	-6.46%	142,508	94,101
3/28/2024	$11.94	$12.71	-6.06%	127,174	94,311
4/1/2024	$11.92	$12.68	-5.99%	248,949	101,322
4/2/2024	$11.84	$12.54	-5.58%	201,097	105,419
4/3/2024	$11.80	$12.54	-5.90%	121,853	107,292
4/4/2024	$11.78	$12.48	-5.61%	163,580	110,498
4/5/2024	$11.83	$12.49	-5.28%	109,676	112,108
4/8/2024	$11.94	$12.54	-4.78%	177,161	115,395
4/9/2024	$12.01	$12.58	-4.53%	103,544	115,808
4/10/2024	$11.95	$12.44	-3.94%	144,288	116,855
4/11/2024	$11.95	$12.45	-4.02%	136,564	118,324
4/12/2024	$11.62	$12.17	-4.52%	159,060	119,526
4/15/2024	$11.29	$12.02	-6.07%	163,313	121,465
4/16/2024	$11.23	$11.95	-6.03%	125,419	121,724
4/17/2024	$11.36	$11.91	-4.62%	163,556	124,926
4/18/2024	$11.25	$11.89	-5.38%	130,737	126,057
4/19/2024	$11.36	$11.82	-3.89%	87,499	127,579
4/22/2024	$11.48	$11.90	-3.53%	77,856	126,967
4/23/2024	$11.59	$12.06	-3.90%	121,618	128,405
4/24/2024	$11.57	$12.05	-3.98%	139,644	130,475
4/25/2024	$11.49	$11.99	-4.17%	144,021	132,799
4/26/2024	$11.57	$12.09	-4.30%	96,117	133,893
4/29/2024	$11.67	$12.13	-3.79%	72,470	133,909
4/30/2024	$11.57	$12.01	-3.66%	114,200	134,144
5/1/2024	$11.63	$12.00	-3.08%	122,508	133,683
5/2/2024	$11.73	$12.12	-3.22%	78,162	131,016
5/3/2024	$11.94	$12.26	-2.61%	111,471	131,215
5/6/2024	$12.05	$12.36	-2.51%	86,213	130,782
5/7/2024	$12.11	$12.35	-1.94%	85,432	130,041
5/8/2024	$12.14	$12.29	-1.22%	99,182	128,495
5/9/2024	$12.15	$12.33	-1.46%	84,695	126,568
5/10/2024	$12.06	$12.30	-1.95%	57,060	124,231
5/13/2024	$12.10	$12.32	-1.79%	44,961	117,431
5/14/2024	$12.01	$12.26	-2.04%	93,959	113,860
5/15/2024	$12.10	$12.37	-2.18%	75,995	112,332
5/16/2024	$12.01	$12.36	-2.83%	84,760	109,704
5/17/2024	$12.02	$12.34	-2.59%	47,230	107,623
5/20/2024	$12.04	$12.39	-2.82%	64,567	103,870
5/21/2024	$12.10	$12.36	-2.10%	45,895	101,948
5/22/2024	$11.98	$12.33	-2.84%	69,819	99,466
5/23/2024	$11.84	$12.18	-2.79%	69,671	97,236
5/24/2024	$11.88	$12.21	-2.70%	84,703	94,757
5/28/2024	$11.79	$12.22	-3.52%	109,254	92,955
5/29/2024	$11.73	$12.10	-3.06%	71,931	91,172
5/30/2024	$11.79	$12.11	-2.64%	157,041	90,955
5/31/2024	$11.91	$12.12	-1.73%	100,897	89,961
6/3/2024	$11.88	$12.14	-2.14%	65,555	89,229
6/4/2024	$12.03	$12.12	-0.74%	93,264	89,743
6/5/2024	$12.11	$12.23	-0.98%	67,206	87,929
6/6/2024	$12.14	$12.23	-0.74%	96,719	86,498
6/7/2024	$12.12	$12.18	-0.49%	32,674	82,787
6/10/2024	$12.15	$12.20	-0.41%	42,254	80,991
6/11/2024	$12.16	$12.17	-0.08%	46,904	80,139
6/12/2024	$12.18	$12.31	-1.06%	54,055	78,134
6/13/2024	$12.13	$12.24	-0.90%	91,040	77,085
6/14/2024	$11.90	$12.02	-1.00%	44,342	75,958
6/17/2024	$11.89	$12.03	-1.16%	47,243	73,817
6/18/2024	$11.70	$12.06	-2.99%	147,756	75,868
6/20/2024	$11.58	$12.06	-3.98%	103,296	76,464
6/21/2024	$11.72	$12.13	-3.38%	86,307	76,035
6/24/2024	$11.77	$12.16	-3.21%	97,696	76,468
6/25/2024	$11.84	$12.16	-2.63%	69,512	76,883
6/26/2024	$11.81	$12.18	-3.04%	39,447	76,699
6/27/2024	$11.92	$12.23	-2.53%	99,149	76,872
6/28/2024	$11.92	$12.21	-2.38%	108,068	77,941
7/1/2024	$11.91	$12.14	-1.89%	77,454	77,698
7/2/2024	$11.91	$12.15	-1.98%	102,677	79,546
7/3/2024	$11.85	$12.19	-2.79%	85,551	80,246
7/5/2024	$11.97	$12.23	-2.13%	53,555	80,501
7/8/2024	$12.00	$12.28	-2.28%	97,868	81,436
7/9/2024	$11.98	$12.25	-2.20%	104,678	82,603
7/10/2024	$11.96	$12.33	-3.00%	57,536	81,697
7/11/2024	$12.09	$12.45	-2.89%	69,548	80,374
7/12/2024	$12.14	$12.56	-3.34%	102,964	81,408
7/15/2024	$12.35	$12.45	-0.80%	309,115	86,477
7/16/2024	$12.55	$12.58	-0.24%	191,710	89,504
7/17/2024	$12.55	$12.47	0.64%	185,953	93,518
7/18/2024	$12.44	$12.35	0.73%	214,050	97,544
7/19/2024	$12.69	$12.32	3.00%	1,206,817	135,531
7/22/2024	$12.61	$12.37	1.94%	155,801	137,500
7/23/2024	$12.54	$12.39	1.21%	76,911	138,975
7/24/2024	$12.37	$12.26	0.90%	150,756	142,591
7/25/2024	$12.45	$12.21	1.97%	140,601	145,715
7/26/2024	$12.45	$12.26	1.55%	114,557	147,731
7/29/2024	$12.56	$12.26	2.45%	110,934	148,395
7/30/2024	$12.72	$12.21	4.18%	152,373	151,996
7/31/2024	$12.85	$12.28	4.64%	114,046	154,222
8/1/2024	$12.77	$12.14	5.19%	84,992	152,130
8/2/2024	$12.63	$11.90	6.13%	226,961	156,252
8/5/2024	$12.24	$11.68	4.79%	198,285	159,985
8/6/2024	$12.37	$11.76	5.19%	118,473	160,678
8/7/2024	$12.33	$11.70	5.38%	159,045	163,662
8/8/2024	$12.33	$11.87	3.88%	231,503	170,064
8/9/2024	$12.25	$11.88	3.11%	179,244	172,734
8/12/2024	$12.25	$11.88	3.11%	90,354	172,143
8/13/2024	$12.52	$12.00	4.33%	118,860	173,523
8/14/2024	$12.63	$12.02	5.07%	61,052	172,136
8/15/2024	$12.58	$12.06	4.31%	104,630	172,772
8/16/2024	$12.56	$12.11	3.72%	87,512	173,904
8/19/2024	$12.66	$12.23	3.52%	56,706	172,532
8/20/2024	$12.63	$12.19	3.61%	64,897	171,206
8/21/2024	$12.57	$12.26	2.53%	59,576	171,274
8/22/2024	$12.53	$12.20	2.70%	76,164	171,494
8/23/2024	$12.69	$12.36	2.67%	72,446	170,477
8/26/2024	$12.70	$12.35	2.83%	70,565	162,525
8/27/2024	$12.71	$12.34	3.00%	62,199	158,208
8/28/2024	$12.60	$12.27	2.69%	48,540	153,628
8/29/2024	$12.68	$12.30	3.09%	79,255	149,135
8/30/2024	$12.76	$12.36	3.24%	102,622	112,328
9/3/2024	$12.65	$12.18	3.86%	70,515	109,485
9/4/2024	$12.52	$12.16	2.96%	114,689	110,745
9/5/2024	$12.60	$12.16	3.62%	73,222	108,160
9/6/2024	$12.57	$12.04	4.40%	67,335	105,718
9/9/2024	$12.60	$12.07	4.39%	125,862	106,095
9/10/2024	$12.55	$12.09	3.80%	124,233	106,538
9/11/2024	$12.16	$12.18	-0.16%	478,818	117,420
9/12/2024	$12.18	$12.25	-0.57%	158,308	118,895
9/13/2024	$12.24	$12.23	0.08%	372,655	128,484
9/16/2024	$12.27	$12.28	-0.08%	391,714	133,975
9/17/2024	$12.19	$12.34	-1.22%	306,960	137,598
9/18/2024	$12.06	$12.36	-2.43%	377,815	146,243
9/19/2024	$12.17	$12.51	-2.72%	202,859	147,703
9/20/2024	$11.81	$12.48	-5.37%	401,465	153,369
9/23/2024	$11.51	$12.50	-7.92%	443,414	162,174
9/24/2024	$11.51	$12.54	-8.21%	201,942	165,894
9/25/2024	$11.49	$12.48	-7.93%	195,325	168,443
9/26/2024	$11.44	$12.59	-9.13%	295,280	176,250
9/27/2024	$11.44	$12.67	-9.71%	197,668	179,352
9/30/2024	$11.74	$12.63	-7.05%	240,105	184,438
10/1/2024	$11.78	$12.55	-6.14%	438,432	197,162
10/2/2024	$11.56	$12.45	-7.15%	221,659	202,388
10/3/2024	$11.55	$12.41	-6.93%	287,251	209,977
10/4/2024	$11.52	$12.50	-7.84%	204,655	214,260
10/7/2024	$11.59	$12.47	-7.06%	222,299	219,255
10/8/2024	$11.53	$12.43	-7.24%	229,139	224,541
10/9/2024	$11.54	$12.46	-7.38%	200,511	229,151
10/10/2024	$11.47	$12.46	-7.95%	140,016	232,200
10/11/2024	$11.51	$12.56	-8.36%	215,670	236,747
10/14/2024	$11.55	$12.59	-8.26%	216,099	240,530
10/15/2024	$11.47	$12.54	-8.53%	176,178	244,052
10/16/2024	$11.42	$12.56	-9.08%	378,014	252,830
10/17/2024	$11.41	$12.53	-8.94%	215,228	257,563
10/18/2024	$11.42	$12.57	-9.15%	170,760	261,011
10/21/2024	$11.40	$12.16	-6.25%	317,289	267,392
10/22/2024	$11.38	$12.14	-6.26%	171,158	268,956
10/23/2024	$11.32	$12.06	-6.14%	210,386	260,008
10/24/2024	$11.26	$12.10	-6.94%	269,818	263,725
10/25/2024	$11.24	$12.12	-7.26%	111,050	255,005
10/28/2024	$11.22	$12.19	-7.96%	187,300	248,191
10/29/2024	$11.17	$12.18	-8.29%	187,482	244,208
10/30/2024	$11.15	$12.20	-8.61%	182,120	237,685
10/31/2024	$11.13	$12.11	-8.09%	247,565	239,175
11/1/2024	$11.16	$12.14	-8.07%	208,153	232,732
11/4/2024	$11.24	$12.16	-7.57%	185,469	224,134
11/5/2024	$11.30	$12.24	-7.68%	193,406	223,849
11/6/2024	$11.46	$12.33	-7.06%	220,395	224,685
11/7/2024	$11.58	$12.43	-6.84%	180,623	220,863
11/8/2024	$11.66	$12.49	-6.65%	186,918	220,504
11/11/2024	$11.75	$12.58	-6.60%	262,503	221,251
11/12/2024	$11.86	$12.46	-4.82%	393,280	219,746
11/13/2024	$11.91	$12.43	-4.18%	338,888	223,654
11/14/2024	$11.89	$12.36	-3.80%	395,566	227,264
11/15/2024	$11.68	$12.22	-4.42%	227,341	228,020
11/18/2024	$11.79	$12.27	-3.91%	206,984	227,510
11/19/2024	$11.92	$12.31	-3.17%	586,550	239,424
11/20/2024	$11.91	$12.33	-3.41%	290,500	242,423
11/21/2024	$11.86	$12.38	-4.20%	217,529	245,007

Past performance does not guarantee future results.

AVK

Get the Latest Updates on the Advent Convertible and Income Fund (AVK)

Price History

AVK

Advent Convertible and Income Fund

Price History

Subscribe to Our Perspectives

Follow us