Xtrackers MSCI Russia Capped Swap UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03027  2010-02-24  2021-08-19  2021-12-08
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-12-07 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 24.36 - - - - 0 - 0.00%
2021-08-19 0 24.36 - 24.68 24.36 24.68 61,500 1,514,910 24.633 24.36 - 24.68 24.36 24.68 61,500 24.633 -2.48%
2021-08-18 0 24.98 24.56 - 24.78 25.00 68,000 1,688,912 24.837 24.98 24.56 - 24.78 25.00 68,000 24.837 0.81%
2021-08-17 0 24.78 24.60 25.00 24.60 24.78 12,125 299,497 24.701 24.78 24.60 25.00 24.60 24.78 12,125 24.701 0.73%
2021-08-16 0 24.60 24.60 24.62 24.56 24.76 750 18,520 24.693 24.60 24.60 24.62 24.56 24.76 750 24.693 0.33%
2021-08-13 0 24.52 24.50 24.52 24.52 24.74 18,625 457,212 24.548 24.52 24.50 24.52 24.52 24.74 18,625 24.548 -0.89%
2021-08-12 0 24.74 24.74 24.76 24.50 24.74 24,125 591,790 24.530 24.74 24.74 24.76 24.50 24.74 24,125 24.530 1.39%
2021-08-11 0 24.40 - 24.50 24.22 24.40 2,500 60,662 24.265 24.40 - 24.50 24.22 24.40 2,500 24.265 0.00%
2021-08-10 0 24.40 24.40 24.50 24.40 24.40 1,625 39,650 24.400 24.40 24.40 24.50 24.40 24.40 1,625 24.400 0.66%
2021-08-09 0 24.24 - 24.40 24.20 24.24 18,500 447,880 24.210 24.24 - 24.40 24.20 24.24 18,500 24.210 -0.74%
2021-08-06 0 24.42 - 24.42 24.16 24.50 12,500 302,502 24.200 24.42 - 24.42 24.16 24.50 12,500 24.200 0.49%
2021-08-05 0 24.30 - 24.30 - - 0 0 - 24.30 - 24.30 - - 0 - -0.41%
2021-08-04 0 24.40 - 24.50 24.30 24.40 6,625 161,287 24.345 24.40 - 24.50 24.30 24.40 6,625 24.345 1.24%
2021-08-03 0 24.10 24.10 24.30 23.84 24.10 22,625 543,500 24.022 24.10 24.10 24.30 23.84 24.10 22,625 24.022 0.00%
2021-08-02 0 24.10 - 24.30 24.00 24.10 16,000 384,212 24.013 24.10 - 24.30 24.00 24.10 16,000 24.013 0.58%
2021-07-30 0 23.96 - 24.30 23.86 23.98 89,750 2,143,717 23.885 23.96 - 24.30 23.86 23.98 89,750 23.885 0.00%
2021-07-29 0 23.96 - 24.10 23.74 23.96 31,375 746,702 23.799 23.96 - 24.10 23.74 23.96 31,375 23.799 2.57%
2021-07-28 0 23.36 - 23.58 23.32 23.36 3,250 75,810 23.326 23.36 - 23.58 23.32 23.36 3,250 23.326 0.00%
2021-07-27 0 23.36 23.24 23.36 23.20 23.58 47,500 1,106,465 23.294 23.36 23.24 23.36 23.20 23.58 47,500 23.294 0.52%
2021-07-26 0 23.24 - 23.50 23.24 23.28 8,125 188,920 23.252 23.24 - 23.50 23.24 23.28 8,125 23.252 -0.85%
2021-07-23 0 23.44 - 23.54 23.44 23.58 9,125 214,672 23.526 23.44 - 23.54 23.44 23.58 9,125 23.526 0.60%
2021-07-22 0 23.30 23.20 23.60 23.04 23.28 5,130 118,585 23.116 23.30 23.20 23.60 23.04 23.28 5,130 23.116 1.13%
2021-07-21 0 23.04 - 23.32 - - 0 0 - 23.04 - 23.32 - - 0 - 0.17%
2021-07-20 0 23.00 - 23.00 22.98 23.00 41,500 954,410 22.998 23.00 - 23.00 22.98 23.00 41,500 22.998 -2.21%
2021-07-19 0 23.52 22.00 23.52 - - 500 11,760 23.520 23.52 22.00 23.52 - - 500 23.520 -2.00%
2021-07-16 0 24.00 - 24.00 - - 0 0 - 24.00 - 24.00 - - 0 - -0.08%
2021-07-15 0 24.02 - 24.30 23.90 24.18 48,625 1,166,717 23.994 24.02 - 24.30 23.90 24.18 48,625 23.994 0.08%
2021-07-14 0 24.00 23.90 24.30 24.00 24.00 250 6,000 24.000 24.00 23.90 24.30 24.00 24.00 250 24.000 0.42%
2021-07-13 0 23.90 23.90 24.00 - - 0 0 - 23.90 23.90 24.00 - - 0 - 0.42%
2021-07-12 0 23.80 - 24.30 23.80 23.86 500 11,915 23.830 23.80 - 24.30 23.80 23.86 500 23.830 -0.25%
2021-07-09 0 23.86 - 24.30 23.78 23.86 5,250 125,255 23.858 23.86 - 24.30 23.78 23.86 5,250 23.858 0.34%
2021-07-08 0 23.78 - 24.10 - - 0 0 - 23.78 - 24.10 - - 0 - -2.14%
2021-07-07 0 24.30 - 24.68 - - 0 0 - 24.30 - 24.68 - - 0 - 0.00%
2021-07-06 0 24.30 - 24.68 - - 0 0 - 24.30 - 24.68 - - 0 - 0.25%
2021-07-05 0 24.24 - 24.40 24.20 24.24 28,000 678,410 24.229 24.24 - 24.40 24.20 24.24 28,000 24.229 0.58%
2021-07-02 0 24.10 23.68 24.30 24.00 24.14 9,250 223,170 24.126 24.10 23.68 24.30 24.00 24.14 9,250 24.126 0.33%
2021-06-30 0 24.02 23.68 24.30 24.02 24.02 500 12,010 24.020 24.02 23.68 24.30 24.02 24.02 500 24.020 -0.58%
2021-06-29 0 24.16 - 24.30 24.16 24.16 27,000 652,320 24.160 24.16 - 24.30 24.16 24.16 27,000 24.160 -0.74%
2021-06-28 0 24.34 - 24.68 24.34 24.34 9,125 222,102 24.340 24.34 - 24.68 24.34 24.34 9,125 24.340 0.75%
2021-06-25 0 24.16 - 24.68 24.16 24.24 5,625 135,940 24.167 24.16 - 24.68 24.16 24.24 5,625 24.167 -0.33%
2021-06-24 0 24.24 - 24.68 - - 0 0 - 24.24 - 24.68 - - 0 - 0.33%
2021-06-23 0 24.16 - 24.18 24.00 24.00 6,750 162,000 24.000 24.16 - 24.18 24.00 24.00 6,750 24.000 1.51%
2021-06-22 0 23.80 - 24.80 - - 0 0 - 23.80 - 24.80 - - 0 - 0.34%
2021-06-21 0 23.72 - 24.80 23.62 23.76 5,750 136,532 23.745 23.72 - 24.80 23.62 23.76 5,750 23.745 -1.33%
2021-06-18 0 24.04 - 24.76 23.98 23.98 1,000 23,980 23.980 24.04 - 24.76 23.98 23.98 1,000 23.980 -0.41%
2021-06-17 0 24.14 - 24.76 24.02 24.04 7,000 168,230 24.033 24.14 - 24.76 24.02 24.04 7,000 24.033 -1.07%
2021-06-16 0 24.40 - 24.70 24.38 24.70 3,875 94,592 24.411 24.40 - 24.70 24.38 24.70 3,875 24.411 -1.29%
2021-06-15 0 24.72 24.50 24.72 24.72 24.78 2,875 71,145 24.746 24.72 24.50 24.72 24.72 24.78 2,875 24.746 0.32%
2021-06-11 0 24.64 - 24.76 - - 0 0 - 24.64 - 24.76 - - 0 - 0.00%
2021-06-10 0 24.64 - 24.80 24.60 24.64 500 12,315 24.630 24.64 - 24.80 24.60 24.64 500 24.630 1.82%
2021-06-09 0 24.20 23.10 24.80 24.14 24.20 4,250 102,835 24.196 24.20 23.10 24.80 24.14 24.20 4,250 24.196 0.41%
2021-06-08 0 24.10 - 24.10 - - 0 0 - 24.10 - 24.10 - - 0 - 0.00%
2021-06-07 0 24.10 - 24.20 23.94 24.10 8,500 204,050 24.006 24.10 - 24.20 23.94 24.10 8,500 24.006 1.60%
2021-06-04 0 23.72 23.52 24.20 23.72 23.72 1,000 23,720 23.720 23.72 23.52 24.20 23.72 23.72 1,000 23.720 -0.59%
2021-06-03 0 23.86 - 24.20 23.86 23.86 16,000 381,760 23.860 23.86 - 24.20 23.86 23.86 16,000 23.860 1.19%
2021-06-02 0 23.58 - 23.58 23.58 24.16 750 18,047 24.063 23.58 - 23.58 23.58 24.16 750 24.063 0.43%
2021-06-01 0 23.48 - 24.20 23.30 23.30 375 8,737 23.299 23.48 - 24.20 23.30 23.30 375 23.299 1.03%
2021-05-31 0 23.24 23.00 24.20 23.24 23.24 1,000 23,240 23.240 23.24 23.00 24.20 23.24 23.24 1,000 23.240 0.00%
2021-05-28 0 23.24 - 24.20 23.18 23.24 11,125 258,537 23.239 23.24 - 24.20 23.18 23.24 11,125 23.239 0.26%
2021-05-27 0 23.18 - 23.20 23.24 23.24 375 8,715 23.240 23.18 - 23.20 23.24 23.24 375 23.240 -0.26%
2021-05-26 0 23.24 - 23.26 22.86 23.26 2,875 66,672 23.190 23.24 - 23.26 22.86 23.26 2,875 23.190 2.11%
2021-05-25 0 22.76 22.72 24.20 22.70 22.70 7,250 164,575 22.700 22.76 22.72 24.20 22.70 22.70 7,250 22.700 0.26%
2021-05-24 0 22.70 22.70 24.20 - - 1,250 28,375 22.700 22.70 22.70 24.20 - - 1,250 22.700 0.00%
2021-05-21 0 22.70 22.70 24.80 22.70 22.70 250 5,675 22.700 22.70 22.70 24.80 22.70 22.70 250 22.700 -0.09%
2021-05-20 0 24.20 24.10 24.20 - - 0 0 - 22.72 22.63 22.72 - - 0 - -0.82%
2021-05-18 0 24.40 23.98 24.40 24.24 24.42 68,375 1,659,837 24.275 22.91 22.52 22.91 22.76 22.93 72,824 22.792 1.75%
2021-05-17 0 23.98 23.94 24.18 23.98 24.20 10,125 242,825 23.983 22.52 22.48 22.70 22.52 22.72 10,784 22.518 -0.25%
2021-05-14 0 24.04 22.40 24.22 24.04 24.04 250 6,010 24.040 22.57 21.03 22.74 22.57 22.57 266 22.571 0.42%
2021-05-13 0 23.94 22.40 23.94 23.78 24.00 1,875 44,942 23.969 22.48 21.03 22.48 22.33 22.53 1,997 22.505 -1.07%
2021-05-12 0 24.20 22.40 24.20 24.20 24.20 4,500 108,900 24.200 22.72 21.03 22.72 22.72 22.72 4,793 22.722 -0.08%
2021-05-11 0 24.22 22.40 24.22 24.22 24.22 125 3,027 24.216 22.74 21.03 22.74 22.74 22.74 133 22.737 -0.33%
2021-05-10 0 24.30 22.40 24.46 24.26 24.30 11,000 267,280 24.298 22.82 21.03 22.97 22.78 22.82 11,716 22.814 1.00%
2021-05-07 0 24.06 22.40 24.26 24.06 24.10 875 21,057 24.065 22.59 21.03 22.78 22.59 22.63 932 22.595 1.26%
2021-05-06 0 23.76 22.40 23.88 23.44 23.76 2,625 61,907 23.584 22.31 21.03 22.42 22.01 22.31 2,796 22.143 1.80%
2021-05-05 0 23.34 22.40 23.76 23.30 23.38 12,375 288,757 23.334 21.91 21.03 22.31 21.88 21.95 13,180 21.908 1.57%
2021-05-04 0 22.98 22.50 23.00 - - 0 0 - 21.58 21.13 21.59 - - 0 - 0.00%
2021-05-03 0 22.98 22.40 23.02 - - 0 0 - 21.58 21.03 21.61 - - 0 - -1.37%
2021-04-30 0 23.30 22.40 23.38 - - 0 0 - 21.88 21.03 21.95 - - 0 - -0.34%
2021-04-29 0 23.38 22.94 23.60 23.38 23.38 10,750 251,335 23.380 21.95 21.54 22.16 21.95 21.95 11,449 21.952 0.09%
2021-04-28 0 23.36 22.90 23.50 - - 0 0 - 21.93 21.50 22.06 - - 0 - 0.00%
2021-04-27 0 23.36 22.50 24.00 22.50 22.50 500 11,250 22.500 21.93 21.13 22.53 21.13 21.13 533 21.125 -0.60%
2021-04-26 0 23.50 22.00 23.50 23.20 23.50 4,125 96,177 23.316 22.06 20.66 22.06 21.78 22.06 4,393 21.891 0.77%
2021-04-23 0 23.32 21.00 23.32 22.94 23.32 21,875 505,650 23.115 21.90 19.72 21.90 21.54 21.90 23,298 21.703 3.19%
2021-04-22 0 22.60 21.00 23.32 22.60 22.60 13,250 299,450 22.600 21.22 19.72 21.90 21.22 21.22 14,112 21.219 -0.88%
2021-04-21 0 22.80 22.30 23.32 - - 0 0 - 21.41 20.94 21.90 - - 0 - -0.09%
2021-04-20 0 22.82 21.00 23.00 22.80 22.80 125 2,850 22.800 21.43 19.72 21.59 21.41 21.41 133 21.407 0.09%
2021-04-19 0 22.80 21.70 23.00 22.80 23.12 11,500 264,580 23.007 21.41 20.37 21.59 21.41 21.71 12,248 21.601 -0.87%
2021-04-16 0 23.00 21.70 - 22.36 22.78 29,125 659,030 22.628 21.59 20.37 - 20.99 21.39 31,020 21.245 2.86%
2021-04-15 0 22.36 21.70 23.30 22.18 22.68 36,250 810,020 22.345 20.99 20.37 21.88 20.82 21.29 38,609 20.980 -3.04%
2021-04-14 0 23.06 21.70 - 22.62 23.06 13,875 317,537 22.886 21.65 20.37 - 21.24 21.65 14,778 21.487 3.59%
2021-04-13 0 22.26 21.70 - 22.26 22.28 10,500 233,845 22.271 20.90 20.37 - 20.90 20.92 11,183 20.910 2.77%
2021-04-12 0 21.66 21.68 - 21.60 21.80 250 5,425 21.700 20.34 20.36 - 20.28 20.47 266 20.374 -1.99%
2021-04-09 0 22.10 21.90 - - - 0 0 - 20.75 20.56 - - - 0 - 0.00%
2021-04-08 0 22.10 22.10 - 21.98 21.98 250 5,495 21.980 20.75 20.75 - 20.64 20.64 266 20.637 0.91%
2021-04-07 0 21.90 21.90 - 21.90 22.28 43,875 969,052 22.087 20.56 20.56 - 20.56 20.92 46,730 20.737 -5.28%
2021-04-01 0 23.12 22.20 - 22.86 23.12 1,000 22,957 22.957 21.71 20.84 - 21.46 21.71 1,065 21.555 1.14%
2021-03-31 0 22.86 22.20 22.90 22.86 22.86 1,125 25,717 22.860 21.46 20.84 21.50 21.46 21.46 1,198 21.463 -0.52%
2021-03-30 0 22.98 22.00 - 22.86 22.98 500 11,460 22.920 21.58 20.66 - 21.46 21.58 533 21.520 0.88%
2021-03-29 0 22.78 - - 22.72 22.72 4,750 107,920 22.720 21.39 - - 21.33 21.33 5,059 21.332 1.42%
2021-03-26 0 22.46 22.00 - 22.46 22.46 500 11,230 22.460 21.09 20.66 - 21.09 21.09 533 21.088 0.81%
2021-03-25 0 22.28 21.90 22.70 22.28 22.28 10,000 222,800 22.280 20.92 20.56 21.31 20.92 20.92 10,651 20.919 0.00%
2021-03-24 0 22.28 21.50 22.30 21.98 22.28 6,375 140,462 22.033 20.92 20.19 20.94 20.64 20.92 6,790 20.687 -1.33%
2021-03-23 0 22.58 - - - - 0 0 - 21.20 - - - - 0 - -0.88%
2021-03-22 0 22.78 - - 22.80 22.98 2,875 65,992 22.954 21.39 - - 21.41 21.58 3,062 21.551 0.35%
2021-03-19 0 22.70 - 23.24 22.50 22.80 8,000 181,215 22.652 21.31 - 21.82 21.13 21.41 8,521 21.268 -2.66%
2021-03-18 0 23.32 - 23.58 23.32 23.32 4,500 104,940 23.320 21.90 - 22.14 21.90 21.90 4,793 21.895 -1.93%
2021-03-17 0 23.78 - 24.30 23.78 24.06 2,375 56,790 23.912 22.33 - 22.82 22.33 22.59 2,530 22.451 -1.41%
2021-03-16 0 24.12 24.10 24.24 23.60 24.24 11,750 282,380 24.032 22.65 22.63 22.76 22.16 22.76 12,515 22.564 2.03%
2021-03-15 0 23.64 - 24.00 23.50 23.60 625 14,700 23.520 22.20 - 22.53 22.06 22.16 666 22.083 1.46%
2021-03-12 0 23.30 - 23.50 23.30 23.30 500 11,650 23.300 21.88 - 22.06 21.88 21.88 533 21.877 0.87%
2021-03-11 0 23.10 - 23.12 22.96 23.10 9,625 221,007 22.962 21.69 - 21.71 21.56 21.69 10,251 21.559 0.61%
2021-03-10 0 22.96 22.90 23.00 22.50 22.96 9,750 221,610 22.729 21.56 21.50 21.59 21.13 21.56 10,384 21.341 1.86%
2021-03-09 0 22.54 - 23.50 22.28 22.54 6,375 143,620 22.529 21.16 - 22.06 20.92 21.16 6,790 21.152 1.08%
2021-03-08 0 22.30 21.20 22.50 22.30 22.58 12,000 268,840 22.403 20.94 19.90 21.13 20.94 21.20 12,781 21.035 2.48%
2021-03-05 0 21.76 21.60 22.40 21.50 22.00 1,125 24,500 21.778 20.43 20.28 21.03 20.19 20.66 1,198 20.447 -1.18%
2021-03-04 0 22.02 21.84 22.40 21.80 21.88 1,500 32,760 21.840 20.67 20.51 21.03 20.47 20.54 1,598 20.506 -1.70%
2021-03-03 0 22.40 - 22.50 22.20 22.40 5,000 111,902 22.380 21.03 - 21.13 20.84 21.03 5,325 21.013 2.28%
2021-03-02 0 21.90 20.80 22.50 21.80 22.00 1,000 21,825 21.825 20.56 19.53 21.13 20.47 20.66 1,065 20.492 0.55%
2021-03-01 0 21.78 21.28 21.80 21.50 21.80 9,250 199,787 21.599 20.45 19.98 20.47 20.19 20.47 9,852 20.279 0.83%
2021-02-26 0 21.60 19.40 22.64 21.50 22.12 2,000 43,415 21.708 20.28 18.21 21.26 20.19 20.77 2,130 20.381 -2.35%
2021-02-25 0 22.12 22.10 22.44 22.10 22.10 1,250 27,625 22.100 20.77 20.75 21.07 20.75 20.75 1,331 20.750 0.09%
2021-02-24 0 22.10 21.60 22.56 22.10 22.24 11,125 246,562 22.163 20.75 20.28 21.18 20.75 20.88 11,849 20.809 -1.34%
2021-02-23 0 22.40 21.70 22.40 22.04 22.46 10,625 237,047 22.310 21.03 20.37 21.03 20.69 21.09 11,316 20.947 1.54%
2021-02-22 0 22.06 22.00 22.56 - - 0 0 - 20.71 20.66 21.18 - - 0 - 0.00%
2021-02-19 0 22.06 22.06 22.98 21.80 22.10 4,875 107,307 22.012 20.71 20.71 21.58 20.47 20.75 5,192 20.667 -2.13%
2021-02-18 0 22.54 22.00 22.66 22.56 22.56 125 2,820 22.560 21.16 20.66 21.28 21.18 21.18 133 21.182 -1.49%
2021-02-17 0 22.88 - 22.98 22.88 22.96 2,000 45,807 22.904 21.48 - 21.58 21.48 21.56 2,130 21.504 -0.26%
2021-02-16 0 22.94 22.68 22.94 22.94 22.96 5,625 129,112 22.953 21.54 21.29 21.54 21.54 21.56 5,991 21.551 2.87%
2021-02-11 0 22.30 22.10 22.60 22.30 22.30 1,000 22,300 22.300 20.94 20.75 21.22 20.94 20.94 1,065 20.938 -0.18%
2021-02-10 0 22.34 22.30 22.60 - - 0 0 - 20.98 20.94 21.22 - - 0 - 0.00%
2021-02-09 0 22.34 22.34 22.80 22.32 22.32 4,000 89,280 22.320 20.98 20.98 21.41 20.96 20.96 4,260 20.956 0.09%
2021-02-08 0 22.32 22.32 22.50 22.00 22.32 3,000 66,800 22.267 20.96 20.96 21.13 20.66 20.96 3,195 20.906 1.45%
2021-02-05 0 22.00 21.40 22.00 22.00 22.00 500 11,000 22.000 20.66 20.09 20.66 20.66 20.66 533 20.656 2.80%
2021-02-04 0 21.40 21.40 21.56 - - 0 0 - 20.09 20.09 20.24 - - 0 - 0.00%
2021-02-03 0 21.40 21.10 21.40 21.10 21.40 250 5,312 21.248 20.09 19.81 20.09 19.81 20.09 266 19.950 0.09%
2021-02-02 0 21.38 21.10 22.00 21.40 21.42 6,875 147,252 21.418 20.07 19.81 20.66 20.09 20.11 7,322 20.110 1.33%
2021-02-01 0 21.10 20.90 22.00 21.10 21.18 375 7,922 21.125 19.81 19.62 20.66 19.81 19.89 399 19.835 -0.38%
2021-01-29 0 21.18 21.18 22.00 - - 0 0 - 19.89 19.89 20.66 - - 0 - 0.38%
2021-01-28 0 21.10 21.00 21.12 21.12 21.18 8,125 171,842 21.150 19.81 19.72 19.83 19.83 19.89 8,654 19.858 -3.30%
2021-01-27 0 21.82 21.82 22.36 21.80 21.80 6,250 136,250 21.800 20.49 20.49 20.99 20.47 20.47 6,657 20.468 1.02%
2021-01-26 0 21.60 21.48 21.60 21.60 21.80 6,625 143,222 21.618 20.28 20.17 20.28 20.28 20.47 7,056 20.298 -2.79%
2021-01-25 0 22.22 20.80 22.28 22.12 22.22 4,000 88,730 22.183 20.86 19.53 20.92 20.77 20.86 4,260 20.827 -0.71%
2021-01-22 0 22.38 - 23.80 22.38 22.80 4,625 104,567 22.609 21.01 - 22.35 21.01 21.41 4,926 21.228 -3.12%
2021-01-21 0 23.10 23.10 23.80 22.96 23.10 10,125 232,540 22.967 21.69 21.69 22.35 21.56 21.69 10,784 21.564 0.61%
2021-01-20 0 22.96 22.96 23.16 22.70 23.00 6,125 140,730 22.976 21.56 21.56 21.75 21.31 21.59 6,524 21.573 -0.17%
2021-01-19 0 23.00 22.98 23.16 23.00 23.16 8,875 204,225 23.011 21.59 21.58 21.75 21.59 21.75 9,452 21.605 0.88%
2021-01-18 0 22.80 22.64 23.10 22.64 23.04 14,875 341,460 22.955 21.41 21.26 21.69 21.26 21.63 15,843 21.553 -1.64%
2021-01-15 0 23.18 23.34 23.80 23.00 23.00 7,250 166,750 23.000 21.76 21.91 22.35 21.59 21.59 7,722 21.595 0.35%
2021-01-14 0 23.10 22.88 23.10 23.20 23.20 875 20,300 23.200 21.69 21.48 21.69 21.78 21.78 932 21.783 -0.94%
2021-01-13 0 23.32 23.00 23.80 23.32 23.34 6,750 157,420 23.321 21.90 21.59 22.35 21.90 21.91 7,189 21.897 1.39%
2021-01-12 0 23.00 23.00 23.80 22.94 23.50 9,625 221,487 23.012 21.59 21.59 22.35 21.54 22.06 10,251 21.606 0.09%
2021-01-11 0 22.98 22.50 23.00 22.70 23.00 6,625 151,450 22.860 21.58 21.13 21.59 21.31 21.59 7,056 21.464 0.35%
2021-01-08 0 22.90 22.30 23.80 22.48 22.90 14,625 330,010 22.565 21.50 20.94 22.35 21.11 21.50 15,577 21.186 2.32%
2021-01-07 0 22.38 22.36 23.80 22.30 22.38 8,250 184,077 22.312 21.01 20.99 22.35 20.94 21.01 8,787 20.949 0.36%
2021-01-06 0 22.30 22.20 23.80 22.02 22.30 8,750 194,485 22.227 20.94 20.84 22.35 20.67 20.94 9,319 20.869 1.83%
2021-01-05 0 21.90 21.74 22.00 22.00 22.00 500 11,000 22.000 20.56 20.41 20.66 20.66 20.66 533 20.656 -0.18%
2021-01-04 0 21.94 21.50 22.30 21.58 21.66 37,125 801,895 21.600 20.60 20.19 20.94 20.26 20.34 39,541 20.280 1.48%
2020-12-31 0 21.62 21.42 21.62 21.30 21.66 12,375 265,442 21.450 20.30 20.11 20.30 20.00 20.34 13,180 20.139 -0.09%
2020-12-30 0 21.64 21.50 22.30 21.50 21.80 5,125 111,142 21.686 20.32 20.19 20.94 20.19 20.47 5,458 20.361 0.56%
2020-12-29 0 21.52 21.28 22.00 21.52 21.58 4,625 99,692 21.555 20.21 19.98 20.66 20.21 20.26 4,926 20.238 0.56%
2020-12-28 0 21.40 21.28 21.48 21.28 21.38 1,875 39,937 21.300 20.09 19.98 20.17 19.98 20.07 1,997 19.998 -0.37%
2020-12-24 0 21.48 20.66 21.48 22.00 22.00 2,500 55,000 22.000 20.17 19.40 20.17 20.66 20.66 2,663 20.656 2.87%
2020-12-23 0 20.88 20.84 21.00 20.56 20.56 500 10,280 20.560 19.60 19.57 19.72 19.30 19.30 533 19.304 0.87%
2020-12-22 0 20.70 20.70 21.04 20.62 21.08 3,500 72,505 20.716 19.44 19.44 19.75 19.36 19.79 3,728 19.450 -3.45%
2020-12-21 0 21.44 21.44 21.60 21.44 21.80 9,375 201,477 21.491 20.13 20.13 20.28 20.13 20.47 9,985 20.178 -1.83%
2020-12-18 0 21.84 21.80 22.10 21.84 22.16 4,000 87,570 21.893 20.51 20.47 20.75 20.51 20.81 4,260 20.555 -0.18%
2020-12-17 0 21.88 21.80 22.30 21.80 21.86 2,000 43,630 21.815 20.54 20.47 20.94 20.47 20.52 2,130 20.482 0.09%
2020-12-16 0 21.86 21.60 22.00 21.90 21.90 375 8,212 21.899 20.52 20.28 20.66 20.56 20.56 399 20.561 1.20%
2020-12-15 0 21.60 21.34 22.30 21.60 21.70 13,125 284,500 21.676 20.28 20.04 20.94 20.28 20.37 13,979 20.352 -1.82%
2020-12-14 0 22.00 21.94 22.30 21.94 22.00 2,500 54,955 21.982 20.66 20.60 20.94 20.60 20.66 2,663 20.639 1.85%
2020-12-11 0 21.60 21.50 24.00 21.50 21.62 6,750 145,795 21.599 20.28 20.19 22.53 20.19 20.30 7,189 20.280 3.35%
2020-12-10 0 20.90 20.30 21.30 20.90 20.90 5,625 117,562 20.900 19.62 19.06 20.00 19.62 19.62 5,991 19.623 -0.95%
2020-12-09 0 21.10 21.10 21.12 - - 0 0 - 19.81 19.81 19.83 - - 0 - 0.00%
2020-12-08 0 21.10 20.30 21.30 21.10 21.10 1,750 36,925 21.100 19.81 19.06 20.00 19.81 19.81 1,864 19.811 0.38%
2020-12-07 0 21.02 20.80 21.30 20.98 21.04 5,125 107,630 21.001 19.74 19.53 20.00 19.70 19.75 5,458 19.718 1.15%
2020-12-04 0 20.78 20.60 20.80 20.68 20.80 14,500 300,157 20.700 19.51 19.34 19.53 19.42 19.53 15,443 19.436 1.07%
2020-12-03 0 20.56 20.16 20.70 20.50 20.60 11,375 233,312 20.511 19.30 18.93 19.44 19.25 19.34 12,115 19.258 1.98%
2020-12-02 0 20.16 19.91 21.30 - - 0 0 - 18.93 18.69 20.00 - - 0 - 1.26%
2020-12-01 0 19.91 19.70 21.30 19.80 19.92 19,375 385,082 19.875 18.69 18.50 20.00 18.59 18.70 20,636 18.661 -1.34%
2020-11-30 0 20.18 - 20.30 - - 0 0 - 18.95 - 19.06 - - 0 - -0.39%
2020-11-27 0 20.26 - 20.30 20.26 20.26 3,500 70,910 20.260 19.02 - 19.06 19.02 19.02 3,728 19.022 -0.20%
2020-11-26 0 20.30 - 20.30 20.14 20.30 3,125 63,117 20.197 19.06 - 19.06 18.91 19.06 3,328 18.964 0.50%
2020-11-25 0 20.20 19.70 20.42 19.70 20.30 30,625 615,752 20.106 18.97 18.50 19.17 18.50 19.06 32,618 18.878 2.80%
2020-11-24 0 19.65 19.45 19.70 19.55 19.65 500 9,800 19.600 18.45 18.26 18.50 18.36 18.45 533 18.403 0.72%
2020-11-23 0 19.51 19.40 19.69 - - 0 0 - 18.32 18.21 18.49 - - 0 - 0.57%
2020-11-20 0 19.40 19.30 19.70 19.40 19.40 375 7,275 19.400 18.21 18.12 18.50 18.21 18.21 399 18.215 -0.26%
2020-11-19 0 19.45 - 19.70 19.45 19.52 1,500 29,210 19.473 18.26 - 18.50 18.26 18.33 1,598 18.284 -0.56%
2020-11-18 0 19.56 19.35 19.57 - - 0 0 - 18.37 18.17 18.37 - - 0 - 0.00%
2020-11-17 0 19.56 - 19.58 19.55 19.64 9,000 176,050 19.561 18.37 - 18.38 18.36 18.44 9,586 18.366 1.82%
2020-11-16 0 19.21 16.20 19.50 19.21 19.52 13,875 267,792 19.300 18.04 15.21 18.31 18.04 18.33 14,778 18.121 1.05%
2020-11-13 0 19.01 16.20 19.70 - - 0 0 - 17.85 15.21 18.50 - - 0 - 0.00%
2020-11-12 0 19.01 19.00 19.25 19.01 19.01 250 4,752 19.008 17.85 17.84 18.07 17.85 17.85 266 17.847 -1.50%
2020-11-11 0 19.30 16.20 19.40 19.02 19.31 7,875 151,410 19.227 18.12 15.21 18.21 17.86 18.13 8,387 18.052 2.82%
2020-11-10 0 18.77 16.20 19.11 18.73 19.60 4,250 80,106 18.848 17.62 15.21 17.94 17.59 18.40 4,527 17.697 2.01%
2020-11-09 0 18.40 18.40 19.00 18.30 18.36 18,250 334,567 18.332 17.28 17.28 17.84 17.18 17.24 19,437 17.212 2.62%
2020-11-06 0 17.93 17.70 18.10 - - 0 0 - 16.83 16.62 16.99 - - 0 - 0.73%
2020-11-05 0 17.80 17.70 18.00 17.20 17.80 750 13,225 17.633 16.71 16.62 16.90 16.15 16.71 799 16.556 4.71%
2020-11-04 0 17.00 17.00 - 16.90 16.98 1,500 25,360 16.907 15.96 15.96 - 15.87 15.94 1,598 15.874 0.95%
2020-11-03 0 16.84 16.40 17.10 16.57 16.84 5,000 83,727 16.745 15.81 15.40 16.06 15.56 15.81 5,325 15.722 3.19%
2020-11-02 0 16.32 16.20 17.10 16.32 16.66 12,875 212,520 16.506 15.32 15.21 16.06 15.32 15.64 13,713 15.498 -1.75%
2020-10-30 0 16.61 16.58 17.10 16.56 16.72 11,000 183,320 16.665 15.60 15.57 16.06 15.55 15.70 11,716 15.647 -0.78%
2020-10-29 0 16.74 16.74 - 16.71 16.72 2,250 37,613 16.717 15.72 15.72 - 15.69 15.70 2,396 15.696 -2.84%
2020-10-28 0 17.23 16.42 17.80 17.24 17.58 4,125 71,465 17.325 16.18 15.42 16.71 16.19 16.51 4,393 16.266 -2.66%
2020-10-27 0 17.70 17.57 17.70 17.70 17.70 2,000 35,400 17.700 16.62 16.50 16.62 16.62 16.62 2,130 16.619 -0.17%
2020-10-23 0 17.73 17.30 17.80 - - 0 0 - 16.65 16.24 16.71 - - 0 - 0.17%
2020-10-22 0 17.70 17.30 19.00 - - 0 0 - 16.62 16.24 17.84 - - 0 - 0.00%
2020-10-21 0 17.70 17.30 19.00 17.70 17.88 1,750 31,245 17.854 16.62 16.24 17.84 16.62 16.79 1,864 16.764 2.02%
2020-10-20 0 17.35 17.35 19.00 - - 0 0 - 16.29 16.29 17.84 - - 0 - 0.00%
2020-10-19 0 17.35 17.35 19.00 17.33 17.50 3,250 56,727 17.454 16.29 16.29 17.84 16.27 16.43 3,461 16.388 -0.97%
2020-10-16 0 17.52 17.52 19.00 17.50 17.50 500 8,750 17.500 16.45 16.45 17.84 16.43 16.43 533 16.431 0.11%
2020-10-15 0 17.50 17.50 17.85 17.50 17.88 3,250 57,945 17.829 16.43 16.43 16.76 16.43 16.79 3,461 16.740 -2.23%
2020-10-14 0 17.90 17.65 17.90 - - 0 0 - 16.81 16.57 16.81 - - 0 - -0.56%
2020-10-12 0 18.00 17.80 18.10 17.88 18.00 5,750 103,442 17.990 16.90 16.71 16.99 16.79 16.90 6,124 16.891 0.84%
2020-10-09 0 17.85 17.30 - - - 0 0 - 16.76 16.24 - - - 0 - 0.00%
2020-10-08 0 17.85 17.85 19.00 17.85 17.85 2,000 35,700 17.850 16.76 16.76 17.84 16.76 16.76 2,130 16.760 0.17%
2020-10-07 0 17.82 17.79 18.90 - - 0 0 - 16.73 16.70 17.75 - - 0 - 1.19%
2020-10-06 0 17.61 17.60 18.00 17.61 17.61 13,750 242,137 17.610 16.53 16.52 16.90 16.53 16.53 14,645 16.534 0.97%
2020-10-05 0 17.44 17.35 18.60 17.45 17.57 16,625 291,711 17.547 16.37 16.29 17.46 16.38 16.50 17,707 16.475 -0.68%
2020-09-30 0 17.56 17.32 - 17.45 17.69 10,625 186,537 17.556 16.49 16.26 - 16.38 16.61 11,316 16.484 0.75%
2020-09-29 0 17.43 17.30 18.00 17.43 17.93 24,375 428,698 17.588 16.37 16.24 16.90 16.37 16.83 25,961 16.513 -2.08%
2020-09-28 0 17.80 17.30 19.00 17.80 18.05 14,375 256,841 17.867 16.71 16.24 17.84 16.71 16.95 15,310 16.776 -1.00%
2020-09-25 0 17.98 17.75 19.00 - - 0 0 - 16.88 16.67 17.84 - - 0 - 0.22%
2020-09-24 0 17.94 17.91 - 17.80 18.00 13,875 248,603 17.917 16.84 16.82 - 16.71 16.90 14,778 16.823 -2.76%
2020-09-23 0 18.45 18.22 19.00 18.45 18.70 17,375 321,640 18.512 17.32 17.11 17.84 17.32 17.56 18,506 17.381 1.26%
2020-09-22 0 18.22 18.19 18.47 18.21 18.49 9,250 169,018 18.272 17.11 17.08 17.34 17.10 17.36 9,852 17.156 -2.20%
2020-09-21 0 18.63 18.60 19.30 18.72 19.00 7,875 148,531 18.861 17.49 17.46 18.12 17.58 17.84 8,387 17.709 -2.46%
2020-09-18 0 19.10 19.10 19.30 - - 0 0 - 17.93 17.93 18.12 - - 0 - 0.42%
2020-09-17 0 19.02 18.96 19.30 18.76 18.96 8,750 165,495 18.914 17.86 17.80 18.12 17.61 17.80 9,319 17.758 -1.25%
2020-09-16 0 19.26 19.12 19.30 19.12 19.26 22,250 428,022 19.237 18.08 17.95 18.12 17.95 18.08 23,698 18.062 1.64%
2020-09-15 0 18.95 18.80 19.10 19.00 19.00 250 4,750 19.000 17.79 17.65 17.93 17.84 17.84 266 17.839 -0.37%
2020-09-14 0 19.02 - 19.10 18.85 19.04 4,000 75,780 18.945 17.86 - 17.93 17.70 17.88 4,260 17.788 2.98%
2020-09-11 0 18.47 18.40 19.10 - - 0 0 - 17.34 17.28 17.93 - - 0 - 0.49%
2020-09-10 0 18.38 18.26 19.30 18.38 18.38 250 4,595 18.380 17.26 17.14 18.12 17.26 17.26 266 17.257 -0.16%
2020-09-09 0 18.41 18.37 19.80 18.20 18.50 9,250 169,768 18.353 17.29 17.25 18.59 17.09 17.37 9,852 17.232 -1.45%
2020-09-08 0 18.68 18.60 20.16 18.68 18.80 3,125 58,535 18.731 17.54 17.46 18.93 17.54 17.65 3,328 17.587 -1.01%
2020-09-07 0 18.87 18.78 19.80 18.87 19.00 6,625 125,062 18.877 17.72 17.63 18.59 17.72 17.84 7,056 17.724 -0.11%
2020-09-04 0 18.89 18.66 19.20 18.68 18.90 10,875 203,670 18.728 17.74 17.52 18.03 17.54 17.75 11,583 17.584 -0.58%
2020-09-03 0 19.00 19.00 19.12 18.95 19.13 24,250 461,637 19.037 17.84 17.84 17.95 17.79 17.96 25,828 17.874 -3.06%
2020-09-02 0 19.60 19.00 20.16 19.60 19.71 11,125 218,903 19.677 18.40 17.84 18.93 18.40 18.51 11,849 18.475 0.00%
2020-09-01 0 19.60 19.62 20.16 19.60 19.68 50,250 984,916 19.600 18.40 18.42 18.93 18.40 18.48 53,520 18.403 -1.26%
2020-08-31 0 19.85 19.85 20.16 19.63 19.88 29,125 574,578 19.728 18.64 18.64 18.93 18.43 18.67 31,020 18.523 1.69%
2020-08-28 0 19.52 18.50 20.16 19.52 19.82 6,625 130,401 19.683 18.33 17.37 18.93 18.33 18.61 7,056 18.481 -0.91%
2020-08-27 0 19.70 19.62 20.60 19.68 19.73 3,500 68,980 19.709 18.50 18.42 19.34 18.48 18.52 3,728 18.505 0.66%
2020-08-26 0 19.57 19.00 20.60 19.55 19.70 15,250 298,861 19.597 18.37 17.84 19.34 18.36 18.50 16,242 18.400 -1.76%
2020-08-25 0 19.92 19.91 20.90 19.92 20.06 6,625 132,110 19.941 18.70 18.69 19.62 18.70 18.83 7,056 18.723 0.05%
2020-08-24 0 19.91 19.75 20.90 19.62 19.91 2,625 51,998 19.809 18.69 18.54 19.62 18.42 18.69 2,796 18.599 -0.35%
2020-08-21 0 19.98 19.98 20.24 19.98 20.24 62,625 1,265,550 20.208 18.76 18.76 19.00 18.76 19.00 66,700 18.974 -1.09%
2020-08-20 0 20.20 20.16 21.00 20.16 20.60 4,875 98,657 20.237 18.97 18.93 19.72 18.93 19.34 5,192 19.001 -1.94%
2020-08-19 0 20.60 20.54 20.60 20.56 20.60 3,250 66,852 20.570 19.34 19.29 19.34 19.30 19.34 3,461 19.313 0.29%
2020-08-18 0 20.54 20.54 20.58 20.54 20.60 1,875 38,580 20.576 19.29 19.29 19.32 19.29 19.34 1,997 19.319 -1.72%
2020-08-17 0 20.90 20.76 21.20 20.76 20.90 20,125 420,170 20.878 19.62 19.49 19.90 19.49 19.62 21,434 19.603 0.77%
2020-08-14 0 20.74 20.70 21.00 20.70 20.74 2,250 46,660 20.738 19.47 19.44 19.72 19.44 19.47 2,396 19.471 1.27%
2020-08-13 0 20.48 20.48 20.70 20.44 20.44 125 2,555 20.440 19.23 19.23 19.44 19.19 19.19 133 19.191 1.19%
2020-08-12 0 20.24 20.24 20.38 20.08 20.20 3,250 65,460 20.142 19.00 19.00 19.13 18.85 18.97 3,461 18.911 0.30%
2020-08-11 0 20.18 20.00 20.50 20.00 20.22 6,250 125,972 20.156 18.95 18.78 19.25 18.78 18.98 6,657 18.924 1.25%
2020-08-10 0 19.93 19.88 20.00 19.93 20.02 4,125 82,521 20.005 18.71 18.67 18.78 18.71 18.80 4,393 18.783 0.00%
2020-08-07 0 19.93 17.00 20.16 19.91 19.91 6,000 119,460 19.910 18.71 15.96 18.93 18.69 18.69 6,390 18.694 -1.34%
2020-08-06 0 20.20 19.96 20.50 20.10 20.20 58,125 1,173,740 20.193 18.97 18.74 19.25 18.87 18.97 61,907 18.960 1.71%
2020-08-05 0 19.86 19.50 20.20 - - 0 0 - 18.65 18.31 18.97 - - 0 - 1.12%
2020-08-04 0 19.64 17.20 19.76 19.60 19.79 58,250 1,151,620 19.770 18.44 16.15 18.55 18.40 18.58 62,040 18.562 1.81%
2020-08-03 0 19.29 19.16 20.00 19.20 19.30 4,750 91,381 19.238 18.11 17.99 18.78 18.03 18.12 5,059 18.063 -1.33%
2020-07-31 0 19.55 17.00 20.00 19.56 19.59 2,000 39,132 19.566 18.36 15.96 18.78 18.37 18.39 2,130 18.371 -0.41%
2020-07-30 0 19.63 19.46 19.63 19.64 19.70 1,125 22,117 19.660 18.43 18.27 18.43 18.44 18.50 1,198 18.459 -0.56%
2020-07-29 0 19.74 19.54 20.00 19.50 19.80 4,500 88,216 19.604 18.53 18.35 18.78 18.31 18.59 4,793 18.406 -0.45%
2020-07-28 0 19.83 19.80 20.00 19.83 20.00 7,125 141,617 19.876 18.62 18.59 18.78 18.62 18.78 7,589 18.662 0.20%
2020-07-27 0 19.79 19.70 19.90 19.69 19.79 5,250 103,630 19.739 18.58 18.50 18.68 18.49 18.58 5,592 18.533 1.44%
2020-07-24 0 19.51 19.44 20.30 19.26 19.61 24,625 475,398 19.306 18.32 18.25 19.06 18.08 18.41 26,227 18.126 -1.61%
2020-07-23 0 19.83 19.82 20.30 19.62 19.80 10,750 212,760 19.792 18.62 18.61 19.06 18.42 18.59 11,449 18.583 1.07%
2020-07-22 0 19.62 19.50 20.60 19.50 19.50 750 14,625 19.500 18.42 18.31 19.34 18.31 18.31 799 18.309 -0.30%
2020-07-21 0 19.68 19.64 19.90 19.39 19.62 43,250 843,082 19.493 18.48 18.44 18.68 18.21 18.42 46,064 18.302 3.20%
2020-07-20 0 19.07 18.96 20.10 19.07 19.10 2,500 47,682 19.073 17.90 17.80 18.87 17.90 17.93 2,663 17.908 -0.05%
2020-07-17 0 19.08 18.96 19.80 19.08 19.08 4,750 90,630 19.080 17.91 17.80 18.59 17.91 17.91 5,059 17.914 0.00%
2020-07-16 0 19.08 19.00 19.08 18.95 19.24 5,125 97,436 19.012 17.91 17.84 17.91 17.79 18.06 5,458 17.850 -0.73%
2020-07-15 0 19.22 19.07 19.22 19.17 19.22 24,500 470,080 19.187 18.05 17.90 18.05 18.00 18.05 26,094 18.015 2.13%
2020-07-14 0 18.82 18.80 19.50 18.82 19.02 16,125 304,737 18.898 17.67 17.65 18.31 17.67 17.86 17,174 17.744 -3.49%
2020-07-13 0 19.50 19.50 19.70 19.50 19.51 2,250 43,882 19.503 18.31 18.31 18.50 18.31 18.32 2,396 18.312 2.04%
2020-07-10 0 19.11 19.10 20.30 19.04 19.45 12,625 243,795 19.310 17.94 17.93 19.06 17.88 18.26 13,446 18.131 -2.35%
2020-07-09 0 19.57 19.52 19.57 19.51 19.57 23,375 456,953 19.549 18.37 18.33 18.37 18.32 18.37 24,896 18.355 1.24%
2020-07-08 0 19.33 19.18 19.50 19.28 19.28 5,000 96,400 19.280 18.15 18.01 18.31 18.10 18.10 5,325 18.102 1.26%
2020-07-07 0 19.09 19.09 19.28 19.05 19.90 19,125 367,772 19.230 17.92 17.92 18.10 17.89 18.68 20,369 18.055 -2.90%
2020-07-06 0 19.66 19.40 20.60 19.60 19.74 6,750 133,110 19.720 18.46 18.21 19.34 18.40 18.53 7,189 18.515 1.29%
2020-07-03 0 19.41 19.34 20.60 19.35 19.41 1,375 26,673 19.399 18.22 18.16 19.34 18.17 18.22 1,464 18.213 0.31%
2020-07-02 0 19.35 19.10 19.40 19.10 19.35 5,875 112,995 19.233 18.17 17.93 18.21 17.93 18.17 6,257 18.058 -0.05%
2020-06-30 0 19.36 19.30 20.60 19.42 19.47 1,125 21,895 19.462 18.18 18.12 19.34 18.23 18.28 1,198 18.273 0.10%
2020-06-29 0 19.34 18.50 19.80 19.34 19.36 10,375 200,660 19.341 18.16 17.37 18.59 18.16 18.18 11,050 18.159 -1.68%
2020-06-26 0 19.67 18.50 19.78 19.60 19.90 4,125 81,477 19.752 18.47 17.37 18.57 18.40 18.68 4,393 18.545 -1.06%
2020-06-24 0 19.88 18.72 20.00 19.88 19.95 1,875 37,353 19.922 18.67 17.58 18.78 18.67 18.73 1,997 18.705 -0.90%
2020-06-23 0 20.06 19.88 20.20 19.80 20.06 3,500 69,580 19.880 18.83 18.67 18.97 18.59 18.83 3,728 18.665 2.24%
2020-06-22 0 19.62 - 20.10 - - 0 0 - 18.42 - 18.87 - - 0 - -0.05%
2020-06-19 0 19.63 19.28 20.30 19.28 19.63 1,500 29,325 19.550 18.43 18.10 19.06 18.10 18.43 1,598 18.356 1.82%
2020-06-18 0 19.28 19.28 20.80 19.12 19.20 3,250 62,288 19.166 18.10 18.10 19.53 17.95 18.03 3,461 17.995 -2.28%
2020-06-17 0 19.73 19.60 19.90 19.74 19.74 125 2,467 19.736 18.52 18.40 18.68 18.53 18.53 133 18.530 0.66%
2020-06-16 0 19.60 18.00 19.70 19.51 19.81 8,250 161,665 19.596 18.40 16.90 18.50 18.32 18.60 8,787 18.399 4.14%
2020-06-15 0 18.82 18.72 20.80 18.72 19.26 6,375 119,817 18.795 17.67 17.58 19.53 17.58 18.08 6,790 17.647 -2.28%
2020-06-12 0 19.26 19.26 20.80 19.10 19.19 4,875 93,455 19.170 18.08 18.08 19.53 17.93 18.02 5,192 17.999 -2.63%
2020-06-11 0 19.78 19.72 19.78 19.84 20.40 3,500 70,022 20.006 18.57 18.52 18.57 18.63 19.15 3,728 18.784 -2.18%
2020-06-10 0 20.22 20.10 20.50 20.32 20.34 6,500 132,100 20.323 18.98 18.87 19.25 19.08 19.10 6,923 19.081 0.40%
2020-06-09 0 20.14 18.56 20.80 20.14 20.70 33,375 674,880 20.221 18.91 17.43 19.53 18.91 19.44 35,547 18.986 -1.18%
2020-06-08 0 20.38 20.20 22.84 20.20 20.36 12,250 248,510 20.287 19.13 18.97 21.44 18.97 19.12 13,047 19.047 0.89%
2020-06-05 0 20.20 20.10 20.80 19.99 20.30 1,500 30,140 20.093 18.97 18.87 19.53 18.77 19.06 1,598 18.866 -0.49%
2020-06-04 0 20.30 - 20.80 20.30 20.70 8,875 181,622 20.464 19.06 - 19.53 19.06 19.44 9,452 19.214 -1.26%
2020-06-03 0 20.56 20.38 21.00 20.60 20.70 9,250 190,625 20.608 19.30 19.13 19.72 19.34 19.44 9,852 19.349 2.95%
2020-06-02 0 19.97 19.85 20.24 19.96 20.22 10,125 202,687 20.018 18.75 18.64 19.00 18.74 18.98 10,784 18.795 1.01%
2020-06-01 0 19.77 - 19.81 19.69 19.79 1,375 27,147 19.743 18.56 - 18.60 18.49 18.58 1,464 18.537 1.80%
2020-05-29 0 19.42 - 19.60 19.42 19.64 42,875 837,397 19.531 18.23 - 18.40 18.23 18.44 45,665 18.338 0.83%
2020-05-28 0 19.26 - 19.46 19.14 19.44 14,250 274,377 19.255 18.08 - 18.27 17.97 18.25 15,177 18.078 0.00%
2020-05-27 0 19.26 - 19.50 19.26 19.46 18,125 350,745 19.351 18.08 - 18.31 18.08 18.27 19,304 18.169 -0.72%
2020-05-26 0 19.40 - 19.88 19.28 19.40 3,625 70,112 19.341 18.21 - 18.67 18.10 18.21 3,861 18.160 2.75%
2020-05-25 0 18.88 18.88 19.30 18.50 18.84 6,250 117,112 18.738 17.73 17.73 18.12 17.37 17.69 6,657 17.593 1.72%
2020-05-22 0 18.56 18.50 18.62 18.56 19.32 20,000 374,655 18.733 17.43 17.37 17.48 17.43 18.14 21,301 17.588 -4.23%
2020-05-21 0 19.38 19.12 19.46 19.24 19.32 12,000 231,000 19.250 18.20 17.95 18.27 18.06 18.14 12,781 18.074 4.64%
2020-05-20 0 18.52 17.20 19.60 18.50 18.52 4,500 83,260 18.502 17.39 16.15 18.40 17.37 17.39 4,793 17.372 0.33%
2020-05-19 0 18.46 - 19.30 18.40 18.70 29,500 544,750 18.466 17.33 - 18.12 17.28 17.56 31,419 17.338 3.59%
2020-05-18 0 17.82 17.70 19.00 17.50 17.80 110,500 1,952,315 17.668 16.73 16.62 17.84 16.43 16.71 117,690 16.589 0.79%
2020-05-15 0 17.68 17.10 20.50 17.54 17.68 6,375 112,375 17.627 16.60 16.06 19.25 16.47 16.60 6,790 16.551 2.55%
2020-05-14 0 17.24 17.10 18.80 17.20 17.28 6,875 118,725 17.269 16.19 16.06 17.65 16.15 16.22 7,322 16.214 -1.26%
2020-05-13 0 17.46 17.46 17.50 17.44 17.62 40,500 713,135 17.608 16.39 16.39 16.43 16.37 16.54 43,135 16.533 -0.91%
2020-05-12 0 17.62 - 18.40 17.32 17.60 13,125 228,835 17.435 16.54 - 17.28 16.26 16.52 13,979 16.370 -1.34%
2020-05-11 0 17.86 17.52 18.40 17.86 17.86 125 2,232 17.856 16.77 16.45 17.28 16.77 16.77 133 16.765 1.94%
2020-05-08 0 17.52 - 18.00 17.56 17.70 2,500 44,072 17.629 16.45 - 16.90 16.49 16.62 2,663 16.552 0.11%
2020-05-07 0 17.50 17.38 19.38 17.38 17.52 34,500 604,120 17.511 16.43 16.32 18.20 16.32 16.45 36,745 16.441 -1.80%
2020-05-06 0 17.82 17.72 18.70 17.76 18.14 17,625 314,625 17.851 16.73 16.64 17.56 16.67 17.03 18,772 16.760 -0.11%
2020-05-05 0 17.84 17.74 17.90 17.54 17.90 12,125 215,070 17.738 16.75 16.66 16.81 16.47 16.81 12,914 16.654 4.08%
2020-05-04 0 17.14 16.82 17.80 16.80 17.60 15,125 257,207 17.005 16.09 15.79 16.71 15.77 16.52 16,109 15.967 -3.27%
2020-04-29 0 17.72 17.70 17.90 17.56 17.80 14,125 249,827 17.687 16.64 16.62 16.81 16.49 16.71 15,044 16.606 3.14%
2020-04-28 0 17.18 17.08 18.80 17.08 17.28 6,750 115,750 17.148 16.13 16.04 17.65 16.04 16.22 7,189 16.101 -0.12%
2020-04-27 0 17.20 17.18 17.52 17.20 17.42 14,500 251,277 17.329 16.15 16.13 16.45 16.15 16.36 15,443 16.271 0.82%
2020-04-24 0 17.06 17.06 17.16 16.74 17.02 1,875 31,672 16.892 16.02 16.02 16.11 15.72 15.98 1,997 15.860 -0.70%
2020-04-23 0 17.18 16.94 17.30 16.80 17.40 30,750 530,617 17.256 16.13 15.91 16.24 15.77 16.34 32,751 16.202 5.79%
2020-04-22 0 16.24 16.06 16.34 16.10 17.50 19,750 321,720 16.290 15.25 15.08 15.34 15.12 16.43 21,035 15.294 -0.12%
2020-04-21 0 17.80 17.66 17.98 17.64 18.18 32,500 580,195 17.852 15.27 15.15 15.42 15.13 15.59 37,895 15.311 -3.16%
2020-04-20 0 18.38 18.28 20.75 18.22 18.64 5,125 94,380 18.416 15.76 15.68 17.80 15.63 15.99 5,976 15.794 -1.82%
2020-04-17 0 18.72 18.68 18.78 18.68 18.80 9,000 168,487 18.721 16.06 16.02 16.11 16.02 16.12 10,494 16.056 3.31%
2020-04-16 0 18.12 18.12 18.24 18.02 19.00 32,000 583,872 18.246 15.54 15.54 15.64 15.45 16.30 37,312 15.649 -6.50%
2020-04-15 0 19.38 19.38 19.64 19.38 19.64 11,625 226,762 19.506 16.62 16.62 16.84 16.62 16.84 13,555 16.729 -4.30%
2020-04-14 0 20.25 19.90 20.25 19.82 21.20 18,750 382,702 20.411 17.37 17.07 17.37 17.00 18.18 21,862 17.505 2.69%
2020-04-09 0 19.72 19.20 21.20 19.20 19.90 10,250 200,565 19.567 16.91 16.47 18.18 16.47 17.07 11,951 16.782 3.46%
2020-04-08 0 19.06 18.50 21.20 18.60 18.96 9,000 169,382 18.820 16.35 15.87 18.18 15.95 16.26 10,494 16.141 -1.65%
2020-04-07 0 19.38 19.14 19.80 19.00 19.54 6,250 120,572 19.292 16.62 16.42 16.98 16.30 16.76 7,287 16.545 -0.31%
2020-04-06 0 19.44 19.44 20.00 18.82 19.36 3,375 64,735 19.181 16.67 16.67 17.15 16.14 16.60 3,935 16.450 6.46%
2020-04-03 0 18.26 17.66 - 17.68 18.28 11,250 201,072 17.873 15.66 15.15 - 15.16 15.68 13,117 15.329 4.70%
2020-04-02 0 17.44 17.28 - 17.36 17.62 5,125 89,900 17.541 14.96 14.82 - 14.89 15.11 5,976 15.044 1.87%
2020-04-01 0 17.12 16.84 17.22 17.18 17.22 1,875 32,242 17.196 14.68 14.44 14.77 14.73 14.77 2,186 14.748 0.12%
2020-03-31 0 17.10 17.04 21.00 16.84 17.14 4,625 78,810 17.040 14.67 14.61 18.01 14.44 14.70 5,393 14.614 4.27%
2020-03-30 0 16.40 15.98 16.46 16.40 17.50 13,500 227,127 16.824 14.07 13.71 14.12 14.07 15.01 15,741 14.429 -6.82%
2020-03-27 0 17.60 17.60 17.90 17.50 18.20 10,125 179,780 17.756 15.09 15.09 15.35 15.01 15.61 11,806 15.228 3.41%
2020-03-26 0 17.02 16.84 17.18 17.02 17.28 4,250 72,982 17.172 14.60 14.44 14.73 14.60 14.82 4,955 14.728 -2.41%
2020-03-25 0 17.44 17.28 17.60 17.06 17.38 5,375 92,527 17.214 14.96 14.82 15.09 14.63 14.91 6,267 14.764 5.06%
2020-03-24 0 16.60 16.56 16.74 16.52 16.68 4,000 66,395 16.599 14.24 14.20 14.36 14.17 14.31 4,664 14.236 1.97%
2020-03-23 0 16.28 16.24 16.34 14.96 19.66 16,500 274,047 16.609 13.96 13.93 14.01 12.83 16.86 19,239 14.244 -17.19%
2020-03-20 0 19.66 19.60 19.76 17.20 19.66 5,375 102,367 19.045 16.86 16.81 16.95 14.75 16.86 6,267 16.334 4.02%
2020-03-19 0 18.90 18.90 19.14 17.44 21.25 13,625 271,082 19.896 16.21 16.21 16.42 14.96 18.22 15,887 17.064 0.32%
2020-03-18 0 18.84 17.50 18.84 16.52 18.92 15,250 268,972 17.638 16.16 15.01 16.16 14.17 16.23 17,781 15.127 2.17%
2020-03-17 0 18.44 18.44 18.54 17.30 18.44 8,125 145,277 17.880 15.81 15.81 15.90 14.84 15.81 9,474 15.335 2.10%
2020-03-16 0 18.06 18.48 18.90 17.56 18.50 11,875 214,165 18.035 15.49 15.85 16.21 15.06 15.87 13,846 15.467 -3.32%
2020-03-13 0 18.68 17.74 - 17.30 18.68 6,375 113,147 17.749 16.02 15.21 - 14.84 16.02 7,433 15.222 -1.16%
2020-03-12 0 18.90 18.76 19.84 18.76 19.70 9,625 183,952 19.112 16.21 16.09 17.02 16.09 16.90 11,223 16.391 -5.22%
2020-03-11 0 19.94 19.84 20.05 19.70 19.96 10,500 208,777 19.884 17.10 17.02 17.20 16.90 17.12 12,243 17.053 -0.10%
2020-03-10 0 19.96 19.96 20.10 19.64 20.15 44,125 874,836 19.826 17.12 17.12 17.24 16.84 17.28 51,449 17.004 -2.63%
2020-03-09 0 20.50 20.50 20.60 20.50 21.35 13,125 273,018 20.801 17.58 17.58 17.67 17.58 18.31 15,304 17.840 -8.89%
2020-03-06 0 22.50 22.05 23.00 22.00 22.70 52,750 1,176,475 22.303 19.30 18.91 19.73 18.87 19.47 61,506 19.128 -5.46%
2020-03-05 0 23.80 23.65 24.60 23.65 23.95 4,250 101,250 23.824 20.41 20.28 21.10 20.28 20.54 4,955 20.432 2.37%
2020-03-04 0 23.25 23.25 25.80 23.25 23.25 1,125 26,156 23.250 19.94 19.94 22.13 19.94 19.94 1,312 19.940 -0.21%
2020-03-03 0 23.30 23.30 24.45 23.25 23.60 18,750 439,787 23.455 19.98 19.98 20.97 19.94 20.24 21,862 20.116 -0.64%
2020-03-02 0 23.45 23.45 24.85 22.95 23.45 7,625 175,868 23.065 20.11 20.11 21.31 19.68 20.11 8,891 19.781 0.86%
2020-02-28 0 23.25 22.90 23.70 23.20 24.10 9,125 216,443 23.720 19.94 19.64 20.33 19.90 20.67 10,640 20.343 -7.92%
2020-02-27 0 25.25 24.55 26.30 24.65 25.40 10,750 267,718 24.904 21.66 21.06 22.56 21.14 21.78 12,534 21.359 -0.20%
2020-02-26 0 25.30 25.15 26.30 25.15 25.60 8,125 205,606 25.305 21.70 21.57 22.56 21.57 21.96 9,474 21.703 -2.50%
2020-02-25 0 25.95 25.65 26.30 25.60 25.75 4,500 115,512 25.669 22.26 22.00 22.56 21.96 22.08 5,247 22.015 -0.57%
2020-02-24 0 26.10 25.80 26.30 26.25 26.25 500 13,125 26.250 22.38 22.13 22.56 22.51 22.51 583 22.513 -2.25%
2020-02-21 0 26.70 26.35 27.00 26.70 26.90 1,500 40,100 26.733 22.90 22.60 23.16 22.90 23.07 1,749 22.928 -0.93%
2020-02-20 0 26.95 26.75 - 26.80 27.00 7,125 191,587 26.889 23.11 22.94 - 22.98 23.16 8,308 23.061 0.75%
2020-02-19 0 26.75 26.50 - 26.50 26.75 3,125 82,843 26.510 22.94 22.73 - 22.73 22.94 3,644 22.736 1.13%
2020-02-18 0 26.45 26.40 26.50 26.45 26.65 9,000 238,181 26.465 22.68 22.64 22.73 22.68 22.86 10,494 22.697 -0.94%
2020-02-17 0 26.70 26.70 26.80 26.70 26.80 1,875 50,175 26.760 22.90 22.90 22.98 22.90 22.98 2,186 22.950 -0.37%
2020-02-14 0 26.80 26.75 - 26.80 26.85 625 16,762 26.819 22.98 22.94 - 22.98 23.03 729 23.001 -0.19%
2020-02-13 0 26.85 26.80 26.90 26.95 27.00 1,250 33,743 26.994 23.03 22.98 23.07 23.11 23.16 1,457 23.151 0.19%
2020-02-12 0 26.80 26.80 - 26.75 26.80 4,375 117,200 26.789 22.98 22.98 - 22.94 22.98 5,101 22.975 1.90%
2020-02-11 0 26.30 26.20 - 26.30 26.40 12,625 333,125 26.386 22.56 22.47 - 22.56 22.64 14,721 22.630 -0.38%
2020-02-10 0 26.40 26.40 - 26.40 26.45 2,125 56,150 26.424 22.64 22.64 - 22.64 22.68 2,478 22.662 -1.31%
2020-02-07 0 26.75 26.70 - 26.75 27.00 6,125 164,225 26.812 22.94 22.90 - 22.94 23.16 7,142 22.995 -2.90%
2020-02-06 0 27.55 27.40 - 27.55 27.70 1,250 34,550 27.640 23.63 23.50 - 23.63 23.76 1,457 23.705 2.42%
2020-02-05 0 26.90 26.90 - 26.80 26.95 4,750 127,687 26.881 23.07 23.07 - 22.98 23.11 5,538 23.055 0.56%
2020-02-04 0 26.75 26.50 - 26.75 27.00 2,250 60,512 26.894 22.94 22.73 - 22.94 23.16 2,623 23.066 0.75%
2020-02-03 0 26.55 26.50 26.60 26.30 26.60 17,875 473,456 26.487 22.77 22.73 22.81 22.56 22.81 20,842 22.716 -2.93%
2020-01-31 0 27.35 27.00 28.00 - - 0 0 - 23.46 23.16 24.01 - - 0 - 0.00%
2020-01-30 0 27.35 27.15 27.40 27.40 27.65 6,125 168,625 27.531 23.46 23.28 23.50 23.50 23.71 7,142 23.611 -1.44%
2020-01-29 0 27.75 27.65 27.90 27.70 28.00 3,875 107,962 27.861 23.80 23.71 23.93 23.76 24.01 4,518 23.895 -2.12%
2020-01-24 0 28.35 28.25 - - - 0 0 - 24.31 24.23 - - - 0 - 0.00%
2020-01-23 0 28.35 28.30 30.00 28.30 28.65 4,000 113,943 28.486 24.31 24.27 25.73 24.27 24.57 4,664 24.431 -2.24%
2020-01-22 0 29.00 29.00 30.00 28.95 29.00 1,250 36,200 28.960 24.87 24.87 25.73 24.83 24.87 1,457 24.837 0.17%
2020-01-21 0 28.95 28.95 30.00 28.90 29.10 6,750 195,587 28.976 24.83 24.83 25.73 24.79 24.96 7,870 24.851 -0.86%
2020-01-20 0 29.20 29.00 29.50 29.00 29.25 4,375 127,125 29.057 25.04 24.87 25.30 24.87 25.09 5,101 24.921 1.39%
2020-01-17 0 28.80 28.20 29.00 28.60 28.90 11,000 316,775 28.798 24.70 24.19 24.87 24.53 24.79 12,826 24.698 0.88%
2020-01-16 0 28.55 27.40 28.70 28.40 28.65 28,625 816,775 28.534 24.49 23.50 24.61 24.36 24.57 33,376 24.472 0.71%
2020-01-15 0 28.35 28.20 28.60 28.35 28.60 6,125 174,481 28.487 24.31 24.19 24.53 24.31 24.53 7,142 24.431 -2.41%
2020-01-14 0 29.05 28.90 29.10 29.05 29.05 3,000 87,150 29.050 24.91 24.79 24.96 24.91 24.91 3,498 24.914 0.52%
2020-01-13 0 28.90 28.60 30.00 28.50 29.05 15,000 433,593 28.906 24.79 24.53 25.73 24.44 24.91 17,490 24.791 1.40%
2020-01-10 0 28.50 - 28.70 28.50 28.65 5,375 153,481 28.555 24.44 - 24.61 24.44 24.57 6,267 24.490 -0.35%
2020-01-09 0 28.60 27.45 28.65 28.40 28.65 5,875 167,775 28.557 24.53 23.54 24.57 24.36 24.57 6,850 24.492 1.96%
2020-01-08 0 28.05 27.70 28.30 27.40 28.05 2,625 72,425 27.590 24.06 23.76 24.27 23.50 24.06 3,061 23.663 -0.18%
2020-01-07 0 28.10 - - 27.95 28.15 649 18,210 28.059 24.10 - - 23.97 24.14 757 24.064 1.81%
2020-01-06 0 27.60 - - 27.60 27.75 13,750 380,362 27.663 23.67 - - 23.67 23.80 16,032 23.725 -0.18%
2020-01-03 0 27.65 27.00 27.90 27.70 27.85 3,875 107,575 27.761 23.71 23.16 23.93 23.76 23.89 4,518 23.809 0.18%
2020-01-02 0 27.60 27.55 27.70 - - 0 0 - 23.67 23.63 23.76 - - 0 - 0.36%
2019-12-31 0 27.50 27.40 27.90 27.50 27.50 250 6,875 27.500 23.59 23.50 23.93 23.59 23.59 291 23.585 -0.18%
2019-12-30 0 27.55 27.40 27.70 27.55 27.65 6,375 175,993 27.607 23.63 23.50 23.76 23.63 23.71 7,433 23.677 0.73%
2019-12-27 0 27.35 27.35 27.40 27.10 27.30 5,000 136,425 27.285 23.46 23.46 23.50 23.24 23.41 5,830 23.401 1.11%
2019-12-24 0 27.05 - 27.25 27.05 27.05 125 3,381 27.048 23.20 - 23.37 23.20 23.20 146 23.197 0.37%
2019-12-23 0 26.95 - 27.00 26.90 27.00 13,000 350,806 26.985 23.11 - 23.16 23.07 23.16 15,158 23.143 0.19%
2019-12-20 0 26.90 26.80 27.00 26.90 26.95 2,750 74,025 26.918 23.07 22.98 23.16 23.07 23.11 3,206 23.086 -0.37%
2019-12-19 0 27.00 26.75 27.00 26.80 27.00 1,250 33,550 26.840 23.16 22.94 23.16 22.98 23.16 1,457 23.019 1.12%
2019-12-18 0 26.70 26.60 26.70 26.90 26.90 2,000 53,800 26.900 22.90 22.81 22.90 23.07 23.07 2,332 23.071 0.00%
2019-12-17 0 26.70 26.65 26.90 26.65 26.70 8,000 213,506 26.688 22.90 22.86 23.07 22.86 22.90 9,328 22.889 0.38%
2019-12-16 0 26.60 26.60 26.65 26.60 26.60 1,000 26,600 26.600 22.81 22.81 22.86 22.81 22.81 1,166 22.813 0.00%
2019-12-13 0 26.60 - 26.60 26.50 26.60 3,625 96,325 26.572 22.81 - 22.81 22.73 22.81 4,227 22.790 2.11%
2019-12-12 0 26.05 - - 26.00 26.15 3,125 81,700 26.144 22.34 - - 22.30 22.43 3,644 22.422 0.77%
2019-12-11 0 25.85 25.30 26.00 25.85 25.85 125 3,231 25.848 22.17 21.70 22.30 22.17 22.17 146 22.168 0.00%
2019-12-10 0 25.85 25.30 25.95 - - 0 0 - 22.17 21.70 22.26 - - 0 - 0.00%
2019-12-09 0 25.85 - 25.85 25.85 25.90 1,000 25,862 25.862 22.17 - 22.17 22.17 22.21 1,166 22.180 1.37%
2019-12-06 0 25.50 25.40 - 25.50 25.50 1,000 25,500 25.500 21.87 21.78 - 21.87 21.87 1,166 21.870 0.00%
2019-12-05 0 25.50 25.30 25.60 25.50 25.50 375 9,562 25.499 21.87 21.70 21.96 21.87 21.87 437 21.869 1.39%
2019-12-04 0 25.15 24.90 25.55 25.15 25.15 7,000 176,050 25.150 21.57 21.36 21.91 21.57 21.57 8,162 21.570 -0.79%
2019-12-03 0 25.35 - 25.65 25.35 25.55 8,750 221,912 25.361 21.74 - 22.00 21.74 21.91 10,202 21.751 -0.20%
2019-12-02 0 25.40 25.30 25.70 - - 0 0 - 21.78 21.70 22.04 - - 0 - 0.00%
2019-11-29 0 25.40 25.25 25.40 - - 1,000 25,400 25.400 21.78 21.66 21.78 - - 1,166 21.784 0.00%
2019-11-28 0 25.40 25.35 25.45 25.40 25.40 125 3,175 25.400 21.78 21.74 21.83 21.78 21.78 146 21.784 -1.17%
2019-11-27 0 25.70 25.40 25.85 25.70 25.75 2,500 64,343 25.737 22.04 21.78 22.17 22.04 22.08 2,915 22.073 -0.77%
2019-11-26 0 25.90 25.80 26.00 - - 0 0 - 22.21 22.13 22.30 - - 0 - 0.00%
2019-11-25 0 25.90 - 26.10 - - 0 0 - 22.21 - 22.38 - - 0 - 0.00%
2019-11-22 0 25.90 25.55 26.10 25.90 25.90 1,000 25,900 25.900 22.21 21.91 22.38 22.21 22.21 1,166 22.213 0.78%
2019-11-21 0 25.70 25.60 25.85 25.65 25.70 21,375 548,275 25.650 22.04 21.96 22.17 22.00 22.04 24,923 21.999 -0.58%
2019-11-20 0 25.85 25.80 26.00 - - 0 0 - 22.17 22.13 22.30 - - 0 - -0.19%
2019-11-19 0 25.90 25.80 26.20 25.90 25.90 1,000 25,900 25.900 22.21 22.13 22.47 22.21 22.21 1,166 22.213 -1.15%
2019-11-18 0 26.20 26.00 26.20 26.20 26.20 125 3,275 26.200 22.47 22.30 22.47 22.47 22.47 146 22.470 0.38%
2019-11-15 0 26.10 25.95 26.10 26.10 26.10 125 3,262 26.096 22.38 22.26 22.38 22.38 22.38 146 22.381 0.00%
2019-11-14 0 26.10 25.80 26.15 - - 0 0 - 22.38 22.13 22.43 - - 0 - -0.19%
2019-11-13 0 26.15 25.70 26.45 - - 0 0 - 22.43 22.04 22.68 - - 0 - -1.13%
2019-11-12 0 26.45 26.40 26.90 26.45 26.45 625 16,531 26.450 22.68 22.64 23.07 22.68 22.68 729 22.684 -0.56%
2019-11-11 0 26.60 26.35 26.75 26.90 26.90 125 3,362 26.896 22.81 22.60 22.94 23.07 23.07 146 23.067 -1.12%
2019-11-08 0 26.90 26.70 26.90 27.00 27.00 250 6,750 27.000 23.07 22.90 23.07 23.16 23.16 291 23.156 0.56%
2019-11-07 0 26.75 - 26.75 26.55 26.75 1,375 36,606 26.623 22.94 - 22.94 22.77 22.94 1,603 22.833 0.75%
2019-11-06 0 26.55 26.10 26.55 26.55 26.55 2,000 53,100 26.550 22.77 22.38 22.77 22.77 22.77 2,332 22.770 -0.19%
2019-11-05 0 26.60 25.30 26.70 26.45 26.60 13,250 351,612 26.537 22.81 21.70 22.90 22.68 22.81 15,449 22.759 0.57%
2019-11-04 0 26.45 25.80 26.55 26.10 26.45 3,250 85,431 26.286 22.68 22.13 22.77 22.38 22.68 3,789 22.544 2.52%
2019-11-01 0 25.80 25.80 25.90 25.80 26.00 2,125 54,925 25.847 22.13 22.13 22.21 22.13 22.30 2,478 22.167 -1.71%
2019-10-31 0 26.25 25.80 27.50 26.10 26.25 6,500 170,075 26.165 22.51 22.13 23.59 22.38 22.51 7,579 22.440 1.94%
2019-10-30 0 25.75 25.75 25.80 25.75 25.75 750 19,312 25.749 22.08 22.08 22.13 22.08 22.08 874 22.084 0.39%
2019-10-29 0 25.65 25.45 25.65 - - 0 0 - 22.00 21.83 22.00 - - 0 - 0.00%
2019-10-28 0 25.65 25.60 26.00 - - 0 0 - 22.00 21.96 22.30 - - 0 - 0.20%
2019-10-25 0 25.60 25.40 26.00 25.60 25.65 6,000 153,612 25.602 21.96 21.78 22.30 21.96 22.00 6,996 21.957 1.39%
2019-10-24 0 25.25 25.00 26.00 25.00 25.20 6,500 163,625 25.173 21.66 21.44 22.30 21.44 21.61 7,579 21.589 1.20%
2019-10-23 0 24.95 24.90 25.00 24.90 24.95 7,250 180,862 24.946 21.40 21.36 21.44 21.36 21.40 8,453 21.395 0.20%
2019-10-22 0 24.90 - 24.95 24.90 24.90 375 9,337 24.899 21.36 - 21.40 21.36 21.36 437 21.354 0.81%
2019-10-21 0 24.70 - 25.00 24.70 24.70 250 6,175 24.700 21.18 - 21.44 21.18 21.18 291 21.184 0.82%
2019-10-18 0 24.50 - 24.70 24.50 24.50 625 15,312 24.499 21.01 - 21.18 21.01 21.01 729 21.012 0.00%
2019-10-17 0 24.50 - 24.70 24.40 24.50 4,875 119,312 24.474 21.01 - 21.18 20.93 21.01 5,684 20.990 1.45%
2019-10-16 0 24.15 23.95 24.20 24.10 24.15 13,250 319,575 24.119 20.71 20.54 20.75 20.67 20.71 15,449 20.685 0.62%
2019-10-15 0 24.00 - 24.05 - - 0 0 - 20.58 - 20.63 - - 0 - 0.00%
2019-10-14 0 24.00 23.60 24.20 24.00 24.00 1,000 24,000 24.000 20.58 20.24 20.75 20.58 20.58 1,166 20.583 0.00%
2019-10-11 0 24.00 - - - - 0 0 - 20.58 - - - - 0 - 1.91%
2019-10-10 0 23.55 23.40 - - - 0 0 - 20.20 20.07 - - - 0 - -0.21%
2019-10-09 0 23.60 23.20 - 23.55 24.50 13,000 310,600 23.892 20.24 19.90 - 20.20 21.01 15,158 20.491 0.64%
2019-10-08 0 23.45 23.45 - 23.45 23.55 7,875 185,043 23.498 20.11 20.11 - 20.11 20.20 9,182 20.152 -0.42%
2019-10-04 0 23.55 23.00 23.55 23.50 23.55 875 20,568 23.506 20.20 19.73 20.20 20.15 20.20 1,020 20.160 0.64%
2019-10-03 0 23.40 23.40 23.55 23.30 23.50 1,125 26,312 23.388 20.07 20.07 20.20 19.98 20.15 1,312 20.059 -1.27%
2019-10-02 0 23.70 23.00 23.70 23.70 23.70 125 2,962 23.696 20.33 19.73 20.33 20.33 20.33 146 20.323 -1.25%
2019-09-30 0 24.00 23.00 24.20 24.00 24.15 3,000 72,037 24.012 20.58 19.73 20.75 20.58 20.71 3,498 20.594 -0.62%
2019-09-27 0 24.15 23.00 24.30 - - 0 0 - 20.71 19.73 20.84 - - 0 - 0.00%
2019-09-26 0 24.15 23.00 24.15 24.15 24.15 1,000 24,150 24.150 20.71 19.73 20.71 20.71 20.71 1,166 20.712 1.26%
2019-09-25 0 23.85 23.00 24.40 23.85 23.90 1,750 41,818 23.896 20.45 19.73 20.93 20.45 20.50 2,040 20.494 -2.25%
2019-09-24 0 24.40 23.00 24.45 24.30 24.40 12,750 310,762 24.373 20.93 19.73 20.97 20.84 20.93 14,866 20.904 0.62%
2019-09-23 0 24.25 23.00 24.40 24.25 24.30 12,250 297,125 24.255 20.80 19.73 20.93 20.80 20.84 14,283 20.802 -0.61%
2019-09-20 0 24.40 23.00 24.40 - - 0 0 - 20.93 19.73 20.93 - - 0 - -0.20%
2019-09-19 0 24.45 23.00 24.45 24.40 24.45 1,500 36,662 24.441 20.97 19.73 20.97 20.93 20.97 1,749 20.962 0.20%
2019-09-18 0 24.40 23.00 24.40 - - 0 0 - 20.93 19.73 20.93 - - 0 - -1.01%
2019-09-17 0 24.65 23.00 24.75 24.60 24.75 5,500 135,625 24.659 21.14 19.73 21.23 21.10 21.23 6,413 21.149 0.41%
2019-09-16 0 24.55 24.20 24.55 24.20 24.55 17,500 424,943 24.282 21.06 20.75 21.06 20.75 21.06 20,405 20.826 1.45%
2019-09-13 0 24.20 - 24.20 - - 0 0 - 20.75 - 20.75 - - 0 - 0.00%
2019-09-12 0 24.20 - 24.20 24.00 24.20 250 6,025 24.100 20.75 - 20.75 20.58 20.75 291 20.669 0.83%
2019-09-11 0 24.00 - 24.10 23.95 24.00 5,500 131,900 23.982 20.58 - 20.67 20.54 20.58 6,413 20.568 0.84%
2019-09-10 0 23.80 - 24.00 23.80 23.80 750 17,850 23.800 20.41 - 20.58 20.41 20.41 874 20.412 -0.21%
2019-09-09 0 23.85 23.00 24.00 23.80 23.85 1,000 23,825 23.825 20.45 19.73 20.58 20.41 20.45 1,166 20.433 0.21%
2019-09-06 0 23.80 - 24.00 - - 0 0 - 20.41 - 20.58 - - 0 - -0.63%
2019-09-05 0 23.95 - 24.00 23.95 23.95 625 14,968 23.949 20.54 - 20.58 20.54 20.54 729 20.539 1.91%
2019-09-04 0 23.50 - - 23.10 23.35 7,250 168,375 23.224 20.15 - - 19.81 20.03 8,453 19.918 1.29%
2019-09-03 0 23.20 23.10 23.20 23.20 23.20 6,000 139,200 23.200 19.90 19.81 19.90 19.90 19.90 6,996 19.897 0.65%
2019-09-02 0 23.05 22.70 23.20 - - 0 0 - 19.77 19.47 19.90 - - 0 - 0.44%
2019-08-30 0 22.95 22.60 23.50 - - 0 0 - 19.68 19.38 20.15 - - 0 - 1.55%
2019-08-29 0 22.60 - - - - 0 0 - 19.38 - - - - 0 - 0.67%
2019-08-28 0 22.45 22.35 22.50 22.45 22.50 7,500 168,393 22.452 19.25 19.17 19.30 19.25 19.30 8,745 19.256 -0.44%
2019-08-27 0 22.55 22.00 22.90 22.55 22.65 2,125 47,931 22.556 19.34 18.87 19.64 19.34 19.43 2,478 19.345 0.22%
2019-08-26 0 22.50 21.65 23.30 22.25 22.50 8,625 192,506 22.320 19.30 18.57 19.98 19.08 19.30 10,057 19.142 -1.75%
2019-08-23 0 22.90 22.90 23.00 - - 0 0 - 19.64 19.64 19.73 - - 0 - 0.22%
2019-08-22 0 22.85 - 23.30 22.75 22.75 4,000 91,000 22.750 19.60 - 19.98 19.51 19.51 4,664 19.511 1.33%
2019-08-21 0 22.55 22.60 23.30 22.50 22.50 17,500 393,750 22.500 19.34 19.38 19.98 19.30 19.30 20,405 19.297 1.12%
2019-08-20 0 22.30 22.05 - 22.30 22.30 1,000 22,300 22.300 19.13 18.91 - 19.13 19.13 1,166 19.125 1.13%
2019-08-19 0 22.05 21.30 23.25 21.70 22.20 1,875 41,431 22.097 18.91 18.27 19.94 18.61 19.04 2,186 18.951 -2.00%
2019-08-16 0 22.50 - 23.30 22.50 22.50 125 2,812 22.496 19.30 - 19.98 19.30 19.30 146 19.293 -0.44%
2019-08-15 0 22.60 22.30 - - - 0 0 - 19.38 19.13 - - - 0 - -1.74%
2019-08-14 0 23.00 - 23.30 23.00 23.20 1,875 43,237 23.060 19.73 - 19.98 19.73 19.90 2,186 19.777 -0.22%
2019-08-13 0 23.05 - 23.15 23.10 23.10 500 11,550 23.100 19.77 - 19.85 19.81 19.81 583 19.811 -1.07%
2019-08-12 0 23.30 - - 23.30 23.30 3,000 69,900 23.300 19.98 - - 19.98 19.98 3,498 19.983 0.00%
2019-08-09 0 23.30 - - 23.30 23.40 9,000 210,100 23.344 19.98 - - 19.98 20.07 10,494 20.021 -0.43%
2019-08-08 0 23.40 23.15 - 23.10 23.40 10,750 250,412 23.294 20.07 19.85 - 19.81 20.07 12,534 19.978 1.52%
2019-08-07 0 23.05 22.80 23.20 23.00 23.05 15,875 365,375 23.016 19.77 19.55 19.90 19.73 19.77 18,510 19.739 0.22%
2019-08-06 0 23.00 22.95 - 22.25 23.00 6,125 137,781 22.495 19.73 19.68 - 19.08 19.73 7,142 19.292 0.88%
2019-08-05 0 22.80 22.75 23.20 22.60 22.70 5,625 127,506 22.668 19.55 19.51 19.90 19.38 19.47 6,559 19.441 -2.56%
2019-08-02 0 23.40 23.25 24.20 23.35 23.40 2,875 67,243 23.389 20.07 19.94 20.75 20.03 20.07 3,352 20.059 -2.70%
2019-08-01 0 24.05 - 24.20 24.10 24.10 4,375 105,437 24.100 20.63 - 20.75 20.67 20.67 5,101 20.669 0.00%
2019-07-31 0 24.05 24.05 24.20 24.00 24.00 250 6,000 24.000 20.63 20.63 20.75 20.58 20.58 291 20.583 0.42%
2019-07-30 0 23.95 - 25.00 - - 0 0 - 20.54 - 21.44 - - 0 - 0.21%
2019-07-29 0 23.90 - 25.00 23.90 23.90 1,375 32,862 23.900 20.50 - 21.44 20.50 20.50 1,603 20.497 0.00%
2019-07-26 0 23.90 23.80 24.00 23.90 23.90 375 8,962 23.899 20.50 20.41 20.58 20.50 20.50 437 20.496 0.84%
2019-07-25 0 23.70 23.60 23.90 23.65 23.65 750 17,737 23.649 20.33 20.24 20.50 20.28 20.28 874 20.283 -1.04%
2019-07-24 0 23.95 - 25.00 23.90 23.95 500 11,956 23.912 20.54 - 21.44 20.50 20.54 583 20.508 0.84%
2019-07-23 0 23.75 23.75 24.10 23.70 23.70 1,125 26,662 23.700 20.37 20.37 20.67 20.33 20.33 1,312 20.326 -0.63%
2019-07-22 0 23.90 - 24.00 23.90 24.10 375 8,987 23.965 20.50 - 20.58 20.50 20.67 437 20.554 -0.83%
2019-07-19 0 24.10 23.80 25.00 24.00 24.30 1,875 45,262 24.140 20.67 20.41 21.44 20.58 20.84 2,186 20.703 0.63%
2019-07-18 0 23.95 23.90 24.50 23.90 24.00 1,500 35,925 23.950 20.54 20.50 21.01 20.50 20.58 1,749 20.540 0.00%
2019-07-17 0 23.95 - 25.00 23.90 24.10 2,750 65,800 23.927 20.54 - 21.44 20.50 20.67 3,206 20.521 -1.03%
2019-07-16 0 24.20 - 25.00 24.30 24.30 250 6,075 24.300 20.75 - 21.44 20.84 20.84 291 20.841 -0.82%
2019-07-15 0 24.40 - 24.60 24.40 24.40 125 3,050 24.400 20.93 - 21.10 20.93 20.93 146 20.926 0.21%
2019-07-12 0 24.35 23.90 24.75 24.55 24.55 125 3,068 24.544 20.88 20.50 21.23 21.06 21.06 146 21.050 -1.62%
2019-07-11 0 24.75 23.90 25.00 24.75 24.80 250 6,193 24.772 21.23 20.50 21.44 21.23 21.27 291 21.245 1.64%
2019-07-10 0 24.35 23.90 24.30 24.30 24.45 36,125 881,237 24.394 20.88 20.50 20.84 20.84 20.97 42,121 20.921 -0.41%
2019-07-09 0 24.45 23.90 25.00 - - 0 0 - 20.97 20.50 21.44 - - 0 - 1.03%
2019-07-08 0 24.20 23.90 24.35 24.15 24.35 3,500 84,693 24.198 20.75 20.50 20.88 20.71 20.88 4,081 20.753 -1.02%
2019-07-05 0 24.45 - 25.00 - - 0 0 - 20.97 - 21.44 - - 0 - 0.82%
2019-07-04 0 24.25 23.90 24.60 24.25 24.25 2,000 48,500 24.250 20.80 20.50 21.10 20.80 20.80 2,332 20.798 0.41%
2019-07-03 0 24.15 24.00 24.80 24.15 24.80 6,625 162,106 24.469 20.71 20.58 21.27 20.71 21.27 7,725 20.985 -0.62%
2019-07-02 0 24.30 24.30 24.40 24.25 24.30 2,500 60,737 24.295 20.84 20.84 20.93 20.80 20.84 2,915 20.836 0.21%
2019-06-28 0 24.25 23.90 24.25 - - 0 0 - 20.80 20.50 20.80 - - 0 - 0.00%
2019-06-27 0 24.25 - 24.35 24.10 24.15 3,750 90,381 24.102 20.80 - 20.88 20.67 20.71 4,372 20.671 0.83%
2019-06-26 0 24.05 24.00 24.10 24.05 24.05 1,000 24,050 24.050 20.63 20.58 20.67 20.63 20.63 1,166 20.626 -0.21%
2019-06-25 0 24.10 - 24.30 24.20 24.20 250 6,050 24.200 20.67 - 20.84 20.75 20.75 291 20.755 -0.21%
2019-06-24 0 24.15 - 24.30 - - 0 0 - 20.71 - 20.84 - - 0 - 0.00%
2019-06-21 0 24.15 - 24.60 24.20 24.20 10,000 242,000 24.200 20.71 - 21.10 20.75 20.75 11,660 20.755 0.62%
2019-06-20 0 24.00 - 25.00 23.80 23.85 22,000 523,631 23.801 20.58 - 21.44 20.41 20.45 25,652 20.413 1.69%
2019-06-19 0 23.60 - - 23.55 23.55 3,000 70,650 23.550 20.24 - - 20.20 20.20 3,498 20.197 1.72%
2019-06-18 0 23.20 - - 23.15 23.25 2,250 52,112 23.161 19.90 - - 19.85 19.94 2,623 19.864 -0.85%
2019-06-17 0 23.40 23.25 23.40 - - 0 0 - 20.07 19.94 20.07 - - 0 - 0.00%
2019-06-14 0 23.40 23.25 - 23.30 23.35 5,000 116,637 23.327 20.07 19.94 - 19.98 20.03 5,830 20.007 0.65%
2019-06-13 0 23.25 - 23.30 - - 0 0 - 19.94 - 19.98 - - 0 - 0.00%
2019-06-12 0 23.25 - - 23.15 23.25 1,125 26,093 23.194 19.94 - - 19.85 19.94 1,312 19.892 0.65%
2019-06-11 0 23.10 - - 23.00 23.10 11,000 254,000 23.091 19.81 - - 19.73 19.81 12,826 19.804 0.87%
2019-06-10 0 22.90 - 23.10 22.75 22.90 98,625 2,253,693 22.851 19.64 - 19.81 19.51 19.64 114,996 19.598 1.55%
2019-06-06 0 22.55 22.25 - - - 0 0 - 19.34 19.08 - - - 0 - 0.00%
2019-06-05 0 22.55 - - 22.45 22.65 27,750 627,337 22.607 19.34 - - 19.25 19.43 32,356 19.388 -0.88%
2019-06-04 0 22.75 22.60 - 22.50 22.75 29,375 666,762 22.698 19.51 19.38 - 19.30 19.51 34,251 19.467 3.41%
2019-06-03 0 22.00 - 22.50 22.00 22.00 875 19,250 22.000 18.87 - 19.30 18.87 18.87 1,020 18.868 0.23%
2019-05-31 0 21.95 - 22.45 21.90 22.00 19,500 428,250 21.962 18.83 - 19.25 18.78 18.87 22,737 18.835 -1.35%
2019-05-30 0 22.25 - 22.50 22.25 22.25 22,000 489,500 22.250 19.08 - 19.30 19.08 19.08 25,652 19.082 2.30%
2019-05-29 0 21.75 19.80 22.50 21.70 21.80 5,375 117,050 21.777 18.65 16.98 19.30 18.61 18.70 6,267 18.677 -1.58%
2019-05-28 0 22.10 - 22.50 - - 0 0 - 18.95 - 19.30 - - 0 - 0.68%
2019-05-27 0 21.95 - 22.50 21.70 21.70 250 5,425 21.700 18.83 - 19.30 18.61 18.61 291 18.611 -0.45%
2019-05-24 0 22.05 - 22.15 22.00 22.00 125 2,750 22.000 18.91 - 19.00 18.87 18.87 146 18.868 -0.23%
2019-05-23 0 22.10 - 22.15 22.10 22.15 4,125 91,168 22.101 18.95 - 19.00 18.95 19.00 4,810 18.955 0.91%
2019-05-22 0 21.90 - 22.15 21.70 21.70 1,000 21,700 21.700 18.78 - 19.00 18.61 18.61 1,166 18.611 1.62%
2019-05-21 0 21.55 21.50 - 21.50 21.50 2,125 45,687 21.500 18.48 18.44 - 18.44 18.44 2,478 18.439 0.00%
2019-05-20 0 21.55 - - 21.55 21.55 53,000 1,134,050 21.397 18.48 - - 18.48 18.48 61,797 18.351 0.47%
2019-05-17 0 21.45 - - - - 0 0 - 18.40 - - - - 0 - 0.00%
2019-05-16 0 21.45 21.10 - 21.20 21.35 5,000 106,300 21.260 18.40 18.10 - 18.18 18.31 5,830 18.233 0.47%
2019-05-15 0 21.35 20.50 - - - 0 0 - 18.31 17.58 - - - 0 - 2.40%
2019-05-14 0 20.85 20.50 - 20.85 20.85 3,500 72,975 20.850 17.88 17.58 - 17.88 17.88 4,081 17.882 -0.95%
2019-05-10 0 21.05 20.70 - 20.95 21.05 6,250 131,368 21.019 18.05 17.75 - 17.97 18.05 7,287 18.027 0.24%
2019-05-09 0 21.00 20.50 21.30 21.00 21.10 250 5,262 21.048 18.01 17.58 18.27 18.01 18.10 291 18.052 -1.41%
2019-05-08 0 21.30 21.25 21.30 21.30 21.30 3,750 79,875 21.300 18.27 18.22 18.27 18.27 18.27 4,372 18.268 -0.70%
2019-05-07 0 21.45 21.35 - - - 0 0 - 18.40 18.31 - - - 0 - 0.00%
2019-05-06 0 21.45 21.15 - 21.30 21.45 2,500 53,475 21.390 18.40 18.14 - 18.27 18.40 2,915 18.345 0.00%
2019-05-03 0 21.45 21.45 - 21.45 21.65 4,500 96,725 21.494 18.40 18.40 - 18.40 18.57 5,247 18.435 -0.46%
2019-05-02 0 21.55 21.45 21.65 21.55 21.55 125 2,693 21.544 18.48 18.40 18.57 18.48 18.48 146 18.477 -0.46%
2019-04-30 0 21.65 21.00 - - - 0 0 - 18.57 18.01 - - - 0 - 0.00%
2019-04-29 0 21.65 21.50 - - - 0 0 - 18.57 18.44 - - - 0 - 0.00%
2019-04-26 0 21.65 21.00 - - - 0 0 - 18.57 18.01 - - - 0 - -0.69%
2019-04-25 0 21.80 21.30 - - - 0 0 - 18.70 18.27 - - - 0 - -1.13%
2019-04-24 0 22.05 21.30 22.45 22.05 22.05 2,000 44,100 22.050 18.91 18.27 19.25 18.91 18.91 2,332 18.911 -0.45%
2019-04-23 0 22.15 21.70 22.35 21.80 22.15 375 8,243 21.981 19.00 18.61 19.17 18.70 19.00 437 18.852 1.61%
2019-04-18 0 21.80 21.70 22.50 21.80 22.50 20,875 456,306 21.859 18.70 18.61 19.30 18.70 19.30 24,340 18.747 -0.46%
2019-04-17 0 21.90 21.70 22.70 21.80 21.90 3,375 73,881 21.891 18.78 18.61 19.47 18.70 18.78 3,935 18.774 0.92%
2019-04-16 0 21.70 21.30 21.80 - - 0 0 - 18.61 18.27 18.70 - - 0 - 0.00%
2019-04-15 0 21.70 21.30 22.00 21.70 21.70 1,500 32,550 21.700 18.61 18.27 18.87 18.61 18.61 1,749 18.611 -0.23%
2019-04-12 0 21.75 21.60 22.70 21.50 21.75 4,125 89,381 21.668 18.65 18.53 19.47 18.44 18.65 4,810 18.583 -0.46%
2019-04-11 0 21.85 21.75 22.20 21.85 22.10 1,375 30,231 21.986 18.74 18.65 19.04 18.74 18.95 1,603 18.856 0.84%
2019-04-10 0 22.70 - 22.95 - - 0 0 - 18.58 - 18.79 - - 0 - 0.00%
2019-04-09 0 22.70 22.50 22.95 22.50 22.60 1,125 25,368 22.549 18.58 18.42 18.79 18.42 18.50 1,374 18.459 2.02%
2019-04-08 0 22.25 21.00 22.85 21.90 22.15 23,375 514,187 21.997 18.21 17.19 18.71 17.93 18.13 28,555 18.007 0.91%
2019-04-04 0 22.05 22.05 23.00 21.95 22.05 20,250 445,425 21.996 18.05 18.05 18.83 17.97 18.05 24,737 18.006 -1.56%
2019-04-03 0 22.40 22.25 22.40 22.40 25.00 18,000 410,512 22.806 18.34 18.21 18.34 18.34 20.47 21,988 18.669 1.59%
2019-04-02 0 22.05 22.00 23.00 - - 0 0 - 18.05 18.01 18.83 - - 0 - 0.23%
2019-04-01 0 22.00 21.55 22.40 21.95 22.00 4,250 93,350 21.965 18.01 17.64 18.34 17.97 18.01 5,192 17.981 0.00%
2019-03-29 0 22.00 21.75 22.10 22.00 22.00 875 19,250 22.000 18.01 17.80 18.09 18.01 18.01 1,069 18.009 0.00%
2019-03-28 0 22.00 - 22.20 - - 0 0 - 18.01 - 18.17 - - 0 - -1.35%
2019-03-27 0 22.30 20.00 22.35 22.30 22.30 3,000 66,900 22.300 18.25 16.37 18.30 18.25 18.25 3,665 18.255 0.22%
2019-03-26 0 22.25 21.85 22.40 22.25 22.25 1,000 22,250 22.250 18.21 17.89 18.34 18.21 18.21 1,222 18.214 1.83%
2019-03-25 0 21.85 21.75 22.80 21.80 22.40 8,000 175,156 21.895 17.89 17.80 18.66 17.85 18.34 9,773 17.923 -2.67%
2019-03-22 0 22.45 22.10 22.40 22.40 22.45 12,125 272,050 22.437 18.38 18.09 18.34 18.34 18.38 14,812 18.367 0.00%
2019-03-21 0 22.45 22.15 23.00 22.45 22.45 875 19,643 22.449 18.38 18.13 18.83 18.38 18.38 1,069 18.377 1.81%
2019-03-20 0 22.05 21.80 23.00 22.05 22.05 500 11,025 22.050 18.05 17.85 18.83 18.05 18.05 611 18.050 0.00%
2019-03-19 0 22.05 22.00 22.05 22.05 22.05 250 5,512 22.048 18.05 18.01 18.05 18.05 18.05 305 18.049 0.92%
2019-03-18 0 21.85 21.45 23.00 21.50 22.10 51,250 1,112,612 21.710 17.89 17.56 18.83 17.60 18.09 62,606 17.772 1.86%
2019-03-15 0 21.45 21.40 21.50 21.45 21.45 1,250 26,812 21.450 17.56 17.52 17.60 17.56 17.56 1,527 17.559 0.00%
2019-03-14 0 21.45 21.10 21.50 21.40 21.40 15,500 331,700 21.400 17.56 17.27 17.60 17.52 17.52 18,935 17.518 0.94%
2019-03-13 0 21.25 21.10 21.40 21.25 21.30 625 13,300 21.280 17.40 17.27 17.52 17.40 17.44 763 17.420 -0.70%
2019-03-12 0 21.40 21.10 21.50 - - 0 0 - 17.52 17.27 17.60 - - 0 - 0.71%
2019-03-11 0 21.25 - 21.50 21.25 21.25 1,250 26,562 21.250 17.40 - 17.60 17.40 17.40 1,527 17.395 0.71%
2019-03-08 0 21.10 21.00 21.50 21.10 21.15 8,125 171,537 21.112 17.27 17.19 17.60 17.27 17.31 9,925 17.283 -1.86%
2019-03-07 0 21.50 - 21.80 21.45 21.50 3,000 64,400 21.467 17.60 - 17.85 17.56 17.60 3,665 17.573 0.47%
2019-03-06 0 21.40 21.25 21.50 21.25 21.30 7,000 148,850 21.264 17.52 17.40 17.60 17.40 17.44 8,551 17.407 -0.23%
2019-03-05 0 21.45 21.30 21.45 - - 0 0 - 17.56 17.44 17.56 - - 0 - -0.23%
2019-03-04 0 21.50 21.30 21.80 21.50 21.50 2,250 48,375 21.500 17.60 17.44 17.85 17.60 17.60 2,749 17.600 0.00%
2019-03-01 0 21.50 21.50 21.80 21.45 21.50 5,500 118,225 21.495 17.60 17.60 17.85 17.56 17.60 6,719 17.596 -0.23%
2019-02-28 0 21.55 - 21.80 21.50 21.55 9,750 210,100 21.549 17.64 - 17.85 17.60 17.64 11,910 17.640 -0.69%
2019-02-27 0 21.70 - 21.80 21.70 21.70 2,000 43,400 21.700 17.76 - 17.85 17.76 17.76 2,443 17.764 0.00%
2019-02-26 0 21.70 - 21.90 21.55 21.75 8,625 186,781 21.656 17.76 - 17.93 17.64 17.80 10,536 17.728 -0.69%
2019-02-25 0 21.85 21.50 22.00 21.65 21.80 6,000 130,350 21.725 17.89 17.60 18.01 17.72 17.85 7,329 17.784 1.16%
2019-02-22 0 21.60 18.50 21.60 - - 0 0 - 17.68 15.14 17.68 - - 0 - -0.46%
2019-02-21 0 21.70 18.50 22.00 - - 0 0 - 17.76 15.14 18.01 - - 0 - 1.17%
2019-02-20 0 21.45 21.20 22.00 - - 0 0 - 17.56 17.35 18.01 - - 0 - 0.70%
2019-02-19 0 21.30 18.50 22.00 - - 0 0 - 17.44 15.14 18.01 - - 0 - -0.23%
2019-02-18 0 21.35 18.50 22.00 21.35 21.35 1,000 21,350 21.350 17.48 15.14 18.01 17.48 17.48 1,222 17.477 0.95%
2019-02-15 0 21.15 20.95 22.00 - - 0 0 - 17.31 17.15 18.01 - - 0 - -0.24%
2019-02-14 0 21.20 21.00 22.00 21.05 21.40 10,125 214,181 21.154 17.35 17.19 18.01 17.23 17.52 12,369 17.317 -2.97%
2019-02-13 0 21.85 18.50 23.00 21.85 21.90 5,500 120,275 21.868 17.89 15.14 18.83 17.89 17.93 6,719 17.902 0.00%
2019-02-12 0 21.85 21.80 23.00 21.80 21.90 17,000 370,900 21.818 17.89 17.85 18.83 17.85 17.93 20,767 17.860 0.46%
2019-02-11 0 21.75 18.50 21.75 21.75 21.80 44,875 977,531 21.783 17.80 15.14 17.80 17.80 17.85 54,819 17.832 0.46%
2019-02-08 0 21.65 21.50 22.20 21.65 21.70 8,000 173,300 21.663 17.72 17.60 18.17 17.72 17.76 9,773 17.733 -1.81%
2019-02-04 0 22.05 22.00 - - - 0 0 - 18.05 18.01 - - - 0 - 0.00%
2019-02-01 0 22.05 21.70 23.00 21.90 22.40 45,625 1,008,250 22.099 18.05 17.76 18.83 17.93 18.34 55,735 18.090 -0.45%
2019-01-31 0 22.15 21.70 22.20 22.10 22.15 19,375 429,106 22.147 18.13 17.76 18.17 18.09 18.13 23,668 18.130 2.78%
2019-01-30 0 21.55 18.50 21.60 21.20 21.55 46,500 992,687 21.348 17.64 15.14 17.68 17.35 17.64 56,804 17.476 1.41%
2019-01-29 0 21.25 18.50 21.30 - - 0 0 - 17.40 15.14 17.44 - - 0 - -1.39%
2019-01-28 0 21.55 18.50 21.60 21.55 21.65 20,375 440,318 21.611 17.64 15.14 17.68 17.64 17.72 24,890 17.691 -0.23%
2019-01-25 0 21.60 21.10 21.70 21.60 21.65 3,500 75,650 21.614 17.68 17.27 17.76 17.68 17.72 4,276 17.694 0.70%
2019-01-24 0 21.45 21.15 21.50 21.40 21.45 1,875 40,175 21.427 17.56 17.31 17.60 17.52 17.56 2,290 17.540 1.18%
2019-01-23 0 21.20 18.50 22.00 20.80 21.05 7,625 159,381 20.902 17.35 15.14 18.01 17.03 17.23 9,315 17.111 0.71%
2019-01-22 0 21.05 18.50 21.20 - - 0 0 - 17.23 15.14 17.35 - - 0 - -0.94%
2019-01-21 0 21.25 21.10 21.40 21.25 21.35 20,750 441,075 21.257 17.40 17.27 17.52 17.40 17.48 25,348 17.401 0.71%
2019-01-18 0 21.10 18.50 21.20 21.00 21.20 19,750 417,606 21.145 17.27 15.14 17.35 17.19 17.35 24,126 17.309 1.20%
2019-01-17 0 20.85 18.50 20.95 - - 0 0 - 17.07 15.14 17.15 - - 0 - 0.00%
2019-01-16 0 20.85 18.50 20.95 - - 0 0 - 17.07 15.14 17.15 - - 0 - 0.00%
2019-01-15 0 20.85 18.50 21.00 20.85 20.85 125 2,606 20.848 17.07 15.14 17.19 17.07 17.07 153 17.066 0.72%
2019-01-14 0 20.70 18.50 21.00 20.65 20.75 29,000 600,850 20.719 16.95 15.14 17.19 16.90 16.99 35,426 16.961 -0.96%
2019-01-11 0 20.90 18.50 22.80 20.75 21.10 53,250 1,113,956 20.919 17.11 15.14 18.66 16.99 17.27 65,049 17.125 1.70%
2019-01-10 0 20.55 18.50 20.60 20.60 20.60 9,750 200,850 20.600 16.82 15.14 16.86 16.86 16.86 11,910 16.863 0.49%
2019-01-09 0 20.45 18.50 20.60 20.45 20.65 4,750 97,437 20.513 16.74 15.14 16.86 16.74 16.90 5,803 16.792 0.99%
2019-01-08 0 20.25 18.50 20.60 20.45 20.65 60,250 1,238,393 20.554 16.58 15.14 16.86 16.74 16.90 73,600 16.826 -0.49%
2019-01-07 0 20.35 18.50 22.80 20.30 20.40 67,500 1,374,587 20.364 16.66 15.14 18.66 16.62 16.70 82,457 16.670 2.47%
2019-01-04 0 19.86 18.50 22.80 19.66 19.88 41,125 816,042 19.843 16.26 15.14 18.66 16.09 16.27 50,238 16.244 2.58%
2019-01-03 0 19.36 18.50 22.80 19.26 19.40 15,625 301,745 19.312 15.85 15.14 18.66 15.77 15.88 19,087 15.809 1.36%
2019-01-02 0 19.10 18.80 22.80 19.10 19.42 23,125 444,275 19.212 15.64 15.39 18.66 15.64 15.90 28,249 15.727 -2.45%
2018-12-31 0 19.58 18.80 22.80 19.50 19.58 14,000 273,800 19.557 16.03 15.39 18.66 15.96 16.03 17,102 16.010 2.73%
2018-12-28 0 19.06 18.90 22.00 18.86 19.16 24,250 463,207 19.101 15.60 15.47 18.01 15.44 15.68 29,623 15.637 -1.04%
2018-12-27 0 19.26 19.22 22.00 19.14 19.32 44,375 851,970 19.199 15.77 15.73 18.01 15.67 15.82 54,208 15.717 0.00%
2018-12-24 0 19.26 19.16 22.00 19.26 19.26 2,000 38,520 19.260 15.77 15.68 18.01 15.77 15.77 2,443 15.766 -1.33%
2018-12-21 0 19.52 19.48 20.05 19.42 19.58 39,875 777,170 19.490 15.98 15.95 16.41 15.90 16.03 48,711 15.955 -0.10%
2018-12-20 0 19.54 19.42 20.05 19.42 19.72 14,625 286,805 19.611 16.00 15.90 16.41 15.90 16.14 17,866 16.053 -0.61%
2018-12-19 0 19.66 19.70 20.05 19.54 19.68 13,125 257,607 19.627 16.09 16.13 16.41 16.00 16.11 16,033 16.067 -0.61%
2018-12-18 0 19.78 19.66 20.05 19.70 19.86 16,375 324,627 19.825 16.19 16.09 16.41 16.13 16.26 20,003 16.229 -1.10%
2018-12-17 0 20.00 19.88 20.05 19.98 20.00 2,125 42,460 19.981 16.37 16.27 16.41 16.36 16.37 2,596 16.357 -0.25%
2018-12-14 0 20.05 18.50 22.00 - - 0 0 - 16.41 15.14 18.01 - - 0 - 0.00%
2018-12-13 0 20.05 20.00 22.00 20.00 20.00 250 5,000 20.000 16.41 16.37 18.01 16.37 16.37 305 16.372 -0.99%
2018-12-12 0 20.25 20.00 22.00 20.25 20.35 2,625 53,368 20.331 16.58 16.37 18.01 16.58 16.66 3,207 16.643 -0.25%
2018-12-11 0 20.30 18.50 22.00 20.15 20.40 7,000 141,850 20.264 16.62 15.14 18.01 16.49 16.70 8,551 16.589 -1.22%
2018-12-10 0 20.55 20.15 21.00 20.35 20.50 20,250 412,125 20.352 16.82 16.49 17.19 16.66 16.78 24,737 16.660 1.23%
2018-12-07 0 20.30 20.10 22.80 20.30 20.30 3,000 60,900 20.300 16.62 16.45 18.66 16.62 16.62 3,665 16.618 -0.49%
2018-12-06 0 20.40 18.50 21.00 20.35 20.60 18,125 371,600 20.502 16.70 15.14 17.19 16.66 16.86 22,141 16.783 0.00%
2018-12-05 0 20.40 20.00 21.00 20.20 20.40 12,000 243,000 20.250 16.70 16.37 17.19 16.54 16.70 14,659 16.577 -0.73%
2018-12-04 0 20.55 18.50 20.70 20.40 20.70 53,500 1,100,725 20.574 16.82 15.14 16.95 16.70 16.95 65,355 16.842 -0.48%
2018-12-03 0 20.65 20.50 21.00 20.45 20.70 19,250 395,950 20.569 16.90 16.78 17.19 16.74 16.95 23,515 16.838 1.72%
2018-11-30 0 20.30 19.90 20.50 20.30 20.35 1,000 20,312 20.312 16.62 16.29 16.78 16.62 16.66 1,222 16.628 0.50%
2018-11-29 0 20.20 20.05 22.80 20.20 20.30 34,625 700,781 20.239 16.54 16.41 18.66 16.54 16.62 42,297 16.568 2.12%
2018-11-28 0 19.78 18.50 20.05 19.74 19.82 26,000 514,040 19.771 16.19 15.14 16.41 16.16 16.22 31,761 16.185 1.02%
2018-11-27 0 19.58 19.28 19.78 19.52 19.52 1,875 36,600 19.520 16.03 15.78 16.19 15.98 15.98 2,290 15.979 0.72%
2018-11-26 0 19.44 19.28 19.68 19.44 19.80 16,500 324,162 19.646 15.91 15.78 16.11 15.91 16.21 20,156 16.083 -4.47%
2018-11-23 0 20.35 18.50 22.80 20.35 20.35 500 10,175 20.350 16.66 15.14 18.66 16.66 16.66 611 16.659 0.49%
2018-11-22 0 20.25 18.50 22.80 20.20 20.30 12,750 258,137 20.246 16.58 15.14 18.66 16.54 16.62 15,575 16.574 1.45%
2018-11-21 0 19.96 19.92 20.05 19.84 19.90 25,000 497,020 19.881 16.34 16.31 16.41 16.24 16.29 30,540 16.275 -1.67%
2018-11-20 0 20.30 18.50 21.10 20.35 20.35 4,500 91,575 20.350 16.62 15.14 17.27 16.66 16.66 5,497 16.659 -0.25%
2018-11-19 0 20.35 18.50 21.50 - - 0 0 - 16.66 15.14 17.60 - - 0 - 0.25%
2018-11-16 0 20.30 18.50 21.50 20.30 20.50 42,250 861,987 20.402 16.62 15.14 17.60 16.62 16.78 51,612 16.701 0.50%
2018-11-15 0 20.20 19.68 21.10 19.96 20.10 4,375 87,511 20.003 16.54 16.11 17.27 16.34 16.45 5,344 16.374 2.64%
2018-11-14 0 19.68 19.66 19.98 19.66 19.82 11,625 229,837 19.771 16.11 16.09 16.36 16.09 16.22 14,201 16.185 -1.85%
2018-11-13 0 20.05 19.92 22.00 19.98 20.05 21,000 420,157 20.007 16.41 16.31 18.01 16.36 16.41 25,653 16.378 -1.47%
2018-11-12 0 20.35 18.50 22.00 20.20 20.25 14,000 283,050 20.218 16.66 15.14 18.01 16.54 16.58 17,102 16.551 -1.45%
2018-11-09 0 20.65 20.30 20.70 20.65 20.70 30,000 619,800 20.660 16.90 16.62 16.95 16.90 16.95 36,647 16.912 -1.90%
2018-11-08 0 21.05 18.50 21.15 21.00 21.10 7,625 160,475 21.046 17.23 15.14 17.31 17.19 17.27 9,315 17.228 2.18%
2018-11-07 0 20.60 18.50 20.80 20.65 20.65 875 18,068 20.649 16.86 15.14 17.03 16.90 16.90 1,069 16.904 0.00%
2018-11-06 0 20.60 18.50 20.80 20.40 20.60 6,875 141,000 20.509 16.86 15.14 17.03 16.70 16.86 8,398 16.789 1.23%
2018-11-05 0 20.35 18.50 20.35 - - 0 0 - 16.66 15.14 16.66 - - 0 - -0.49%
2018-11-02 0 20.45 18.50 20.60 20.30 20.50 20,625 419,725 20.350 16.74 15.14 16.86 16.62 16.78 25,195 16.659 1.24%
2018-11-01 0 20.20 18.50 20.50 20.25 20.30 17,875 362,012 20.252 16.54 15.14 16.78 16.58 16.62 21,836 16.579 1.20%
2018-10-31 0 19.96 18.50 22.00 19.86 19.90 3,500 69,610 19.889 16.34 15.14 18.01 16.26 16.29 4,276 16.281 0.71%
2018-10-30 0 19.82 - 22.00 19.74 19.88 27,500 545,645 19.842 16.22 - 18.01 16.16 16.27 33,594 16.243 0.71%
2018-10-29 0 19.68 19.68 22.00 18.54 19.94 10,625 209,430 19.711 16.11 16.11 18.01 15.18 16.32 12,979 16.136 -0.71%
2018-10-26 0 19.82 19.82 19.96 19.82 19.82 2,500 49,550 19.820 16.22 16.22 16.34 16.22 16.22 3,054 16.225 -0.80%
2018-10-25 0 19.98 19.80 22.80 19.98 19.98 2,000 39,960 19.980 16.36 16.21 18.66 16.36 16.36 2,443 16.356 -0.10%
2018-10-24 0 20.00 18.54 22.70 19.94 20.05 52,375 1,049,482 20.038 16.37 15.18 18.58 16.32 16.41 63,980 16.403 0.40%
2018-10-23 0 19.92 18.54 22.80 19.78 19.92 5,125 101,725 19.849 16.31 15.18 18.66 16.19 16.31 6,261 16.248 -1.87%
2018-10-22 0 20.30 18.54 22.80 20.25 20.25 15,125 306,281 20.250 16.62 15.18 18.66 16.58 16.58 18,476 16.577 0.00%
2018-10-19 0 20.30 18.54 22.80 - - 0 0 - 16.62 15.18 18.66 - - 0 - -1.22%
2018-10-18 0 20.55 18.54 20.55 20.50 20.70 56,375 1,162,368 20.619 16.82 15.18 16.82 16.78 16.95 68,867 16.879 0.24%
2018-10-16 0 20.50 18.54 20.55 20.50 20.55 19,125 393,012 20.550 16.78 15.18 16.82 16.78 16.82 23,363 16.822 0.00%
2018-10-15 0 20.50 18.54 22.80 20.55 20.60 13,000 267,437 20.572 16.78 15.18 18.66 16.82 16.86 15,881 16.841 -0.24%
2018-10-12 0 20.55 18.54 20.80 20.30 20.65 93,125 1,910,600 20.517 16.82 15.18 17.03 16.62 16.90 113,760 16.795 2.49%
2018-10-11 0 20.05 19.96 20.80 19.96 20.35 25,000 500,307 20.012 16.41 16.34 17.03 16.34 16.66 30,540 16.382 -3.61%
2018-10-10 0 20.80 18.54 21.00 20.70 20.95 7,250 150,887 20.812 17.03 15.18 17.19 16.95 17.15 8,856 17.037 -1.19%
2018-10-09 0 21.05 18.54 22.80 20.75 21.05 625 13,081 20.930 17.23 15.18 18.66 16.99 17.23 763 17.133 2.18%
2018-10-08 0 20.60 18.54 22.80 20.60 20.75 5,375 110,943 20.641 16.86 15.18 18.66 16.86 16.99 6,566 16.897 -0.72%
2018-10-05 0 20.75 18.54 - 20.65 20.75 9,125 188,843 20.695 16.99 15.18 - 16.90 16.99 11,147 16.941 -1.89%
2018-10-04 0 21.15 18.54 21.30 21.00 21.30 12,875 271,493 21.087 17.31 15.18 17.44 17.19 17.44 15,728 17.262 -0.70%
2018-10-03 0 21.30 21.20 21.45 - - 0 0 - 17.44 17.35 17.56 - - 0 - -0.70%
2018-10-02 0 21.45 18.58 21.55 21.00 21.50 20,750 440,437 21.226 17.56 15.21 17.64 17.19 17.60 25,348 17.376 2.14%
2018-09-28 0 21.00 18.54 21.10 21.00 21.15 13,250 278,775 21.040 17.19 15.18 17.27 17.19 17.31 16,186 17.223 2.19%
2018-09-27 0 20.55 18.54 20.80 20.00 20.50 4,750 96,425 20.300 16.82 15.18 17.03 16.37 16.78 5,803 16.618 -0.96%
2018-09-26 0 20.75 18.54 21.00 20.65 20.75 1,625 33,581 20.665 16.99 15.18 17.19 16.90 16.99 1,985 16.917 2.22%
2018-09-24 0 20.30 18.54 - 20.15 20.30 6,625 133,856 20.205 16.62 15.18 - 16.49 16.62 8,093 16.540 1.00%
2018-09-21 0 20.10 18.54 20.20 20.05 20.15 7,875 158,268 20.098 16.45 15.18 16.54 16.41 16.49 9,620 16.452 -0.25%
2018-09-20 0 20.15 18.54 20.20 20.05 20.15 29,250 588,462 20.118 16.49 15.18 16.54 16.41 16.49 35,731 16.469 0.75%
2018-09-19 0 20.00 18.54 21.00 19.88 20.00 2,625 52,275 19.914 16.37 15.18 17.19 16.27 16.37 3,207 16.302 2.25%
2018-09-18 0 19.56 18.54 19.66 19.50 19.56 750 14,637 19.516 16.01 15.18 16.09 15.96 16.01 916 15.976 0.82%
2018-09-17 0 19.40 18.54 19.52 19.34 19.40 23,250 450,340 19.369 15.88 15.18 15.98 15.83 15.88 28,402 15.856 0.41%
2018-09-14 0 19.32 18.54 19.86 19.24 19.30 20,500 394,982 19.267 15.82 15.18 16.26 15.75 15.80 25,042 15.772 0.84%
2018-09-13 0 19.16 18.86 19.30 19.00 19.14 12,250 233,325 19.047 15.68 15.44 15.80 15.55 15.67 14,964 15.592 1.59%
2018-09-12 0 18.86 18.54 19.00 18.84 18.84 750 14,130 18.840 15.44 15.18 15.55 15.42 15.42 916 15.423 1.18%
2018-09-11 0 18.64 18.54 19.00 18.50 18.54 21,250 393,325 18.509 15.26 15.18 15.55 15.14 15.18 25,959 15.152 0.22%
2018-09-10 0 18.60 18.48 21.00 18.48 18.68 19,500 360,925 18.509 15.23 15.13 17.19 15.13 15.29 23,821 15.152 -0.85%
2018-09-07 0 18.76 18.76 21.00 18.70 18.90 2,125 39,765 18.713 15.36 15.36 17.19 15.31 15.47 2,596 15.319 -1.16%
2018-09-06 0 18.98 18.90 21.00 - - 0 0 - 15.54 15.47 17.19 - - 0 - 0.21%
2018-09-05 0 18.94 18.90 21.00 18.94 19.10 67,250 1,279,485 19.026 15.50 15.47 17.19 15.50 15.64 82,151 15.575 -1.66%
2018-09-04 0 19.26 19.26 21.00 19.26 19.34 10,625 205,207 19.314 15.77 15.77 17.19 15.77 15.83 12,979 15.810 -0.31%
2018-09-03 0 19.32 18.90 19.40 19.32 19.32 1,250 24,150 19.320 15.82 15.47 15.88 15.82 15.82 1,527 15.816 1.26%
2018-08-31 0 19.08 19.00 21.00 19.10 19.10 3,500 66,850 19.100 15.62 15.55 17.19 15.64 15.64 4,276 15.635 -1.65%
2018-08-30 0 19.40 19.34 19.40 19.40 19.40 4,500 87,300 19.400 15.88 15.83 15.88 15.88 15.88 5,497 15.881 0.94%
2018-08-29 0 19.22 18.90 19.22 - - 0 0 - 15.73 15.47 15.73 - - 0 - -0.21%
2018-08-28 0 19.26 19.26 19.30 19.24 19.30 2,375 45,765 19.269 15.77 15.77 15.80 15.75 15.80 2,901 15.774 1.05%
2018-08-27 0 19.06 18.80 19.16 18.76 19.10 6,625 125,622 18.962 15.60 15.39 15.68 15.36 15.64 8,093 15.522 1.71%
2018-08-24 0 18.74 18.70 18.80 18.58 18.76 1,000 18,637 18.637 15.34 15.31 15.39 15.21 15.36 1,222 15.256 -0.43%
2018-08-23 0 18.82 18.70 18.90 18.82 18.94 14,375 271,300 18.873 15.41 15.31 15.47 15.41 15.50 17,560 15.450 -1.47%
2018-08-22 0 19.10 19.04 19.20 19.04 19.14 99,375 1,898,017 19.100 15.64 15.59 15.72 15.59 15.67 121,395 15.635 1.17%
2018-08-21 0 18.88 18.50 18.88 - - 0 0 - 15.46 15.14 15.46 - - 0 - -0.32%
2018-08-20 0 18.94 18.90 19.60 18.94 18.96 875 16,580 18.949 15.50 15.47 16.04 15.50 15.52 1,069 15.511 -0.32%
2018-08-17 0 19.00 18.36 22.00 18.94 19.00 14,250 270,480 18.981 15.55 15.03 18.01 15.50 15.55 17,408 15.538 0.42%
2018-08-16 0 18.92 18.74 19.28 18.80 19.02 62,375 1,180,057 18.919 15.49 15.34 15.78 15.39 15.57 76,196 15.487 -1.36%
2018-08-15 0 19.18 18.96 19.32 19.00 19.24 34,000 651,517 19.162 15.70 15.52 15.82 15.55 15.75 41,534 15.686 -0.21%
2018-08-14 0 19.22 19.20 19.22 18.98 19.22 9,125 174,402 19.113 15.73 15.72 15.73 15.54 15.73 11,147 15.646 3.33%
2018-08-13 0 18.60 18.60 18.90 18.36 19.00 39,875 733,487 18.395 15.23 15.23 15.47 15.03 15.55 48,711 15.058 -3.33%
2018-08-10 0 19.24 19.20 19.70 19.20 19.70 8,000 154,760 19.345 15.75 15.72 16.13 15.72 16.13 9,773 15.836 0.73%
2018-08-09 0 19.10 19.02 19.70 19.10 19.58 18,875 364,050 19.287 15.64 15.57 16.13 15.64 16.03 23,057 15.789 -5.91%
2018-08-08 0 20.30 19.80 22.00 - - 0 0 - 16.62 16.21 18.01 - - 0 - 0.00%
2018-08-07 0 20.30 19.90 22.00 20.15 20.25 30,000 604,575 20.153 16.62 16.29 18.01 16.49 16.58 36,647 16.497 0.25%
2018-08-06 0 20.25 19.80 20.50 20.20 20.25 1,000 20,243 20.243 16.58 16.21 16.78 16.54 16.58 1,222 16.571 0.25%
2018-08-03 0 20.20 20.15 20.30 20.15 20.20 11,750 237,187 20.186 16.54 16.49 16.62 16.49 16.54 14,354 16.525 -1.70%
2018-08-02 0 20.55 20.45 20.80 20.50 20.65 19,125 393,325 20.566 16.82 16.74 17.03 16.78 16.90 23,363 16.836 -1.20%
2018-08-01 0 20.80 20.70 21.30 20.75 20.80 17,125 356,175 20.799 17.03 16.95 17.44 16.99 17.03 20,920 17.026 0.97%
2018-07-31 0 20.60 20.40 20.65 20.60 20.65 11,500 237,350 20.639 16.86 16.70 16.90 16.86 16.90 14,048 16.895 0.73%
2018-07-30 0 20.45 - 20.65 20.15 20.40 40,750 827,775 20.313 16.74 - 16.90 16.49 16.70 49,780 16.629 0.74%
2018-07-27 0 20.30 20.15 20.35 - - 0 0 - 16.62 16.49 16.66 - - 0 - -0.25%
2018-07-26 0 20.35 20.10 20.40 20.35 20.40 8,125 165,443 20.362 16.66 16.45 16.70 16.66 16.70 9,925 16.669 1.85%
2018-07-25 0 19.98 19.90 21.30 19.98 20.05 6,125 122,721 20.036 16.36 16.29 17.44 16.36 16.41 7,482 16.402 -0.84%
2018-07-24 0 20.15 - 20.80 20.00 20.15 1,375 27,687 20.136 16.49 - 17.03 16.37 16.49 1,680 16.484 0.75%
2018-07-23 0 20.00 20.00 20.30 19.76 19.94 2,500 49,590 19.836 16.37 16.37 16.62 16.18 16.32 3,054 16.238 0.60%
2018-07-20 0 19.88 19.74 21.30 19.84 20.20 15,125 300,370 19.859 16.27 16.16 17.44 16.24 16.54 18,476 16.257 -1.83%
2018-07-19 0 20.25 20.00 21.30 20.35 20.80 11,250 230,793 20.515 16.58 16.37 17.44 16.66 17.03 13,743 16.794 -1.46%
2018-07-18 0 20.55 20.45 20.55 - - 0 0 - 16.82 16.74 16.82 - - 0 - 0.00%
2018-07-17 0 20.55 20.20 20.60 20.70 20.80 18,375 381,131 20.742 16.82 16.54 16.86 16.95 17.03 22,447 16.979 -1.67%
2018-07-16 0 20.90 - 20.90 20.80 20.90 16,750 349,331 20.856 17.11 - 17.11 17.03 17.11 20,462 17.073 0.24%
2018-07-13 0 20.85 - 20.90 20.75 20.85 6,875 142,837 20.776 17.07 - 17.11 16.99 17.07 8,398 17.008 0.00%
2018-07-12 0 20.85 - 20.85 - - 0 0 - 17.07 - 17.07 - - 0 - -0.71%
2018-07-11 0 21.00 - 21.00 21.00 21.10 20,875 438,750 21.018 17.19 - 17.19 17.19 17.27 25,501 17.206 0.00%
2018-07-10 0 21.00 21.00 21.20 21.00 21.10 3,375 71,087 21.063 17.19 17.19 17.35 17.19 17.27 4,123 17.242 0.96%
2018-07-09 0 20.80 20.70 20.80 20.70 20.80 5,000 103,618 20.724 17.03 16.95 17.03 16.95 17.03 6,108 16.965 2.21%
2018-07-06 0 20.35 - 20.60 20.40 20.60 26,750 546,600 20.434 16.66 - 16.86 16.70 16.86 32,677 16.727 1.24%
2018-07-05 0 20.10 - 20.20 19.94 20.15 15,875 317,148 19.978 16.45 - 16.54 16.32 16.49 19,393 16.354 0.50%
2018-07-04 0 20.00 19.50 20.10 19.92 20.00 20,250 403,780 19.940 16.37 15.96 16.45 16.31 16.37 24,737 16.323 0.10%
2018-07-03 0 19.98 19.60 20.40 19.98 20.10 24,000 480,673 20.028 16.36 16.04 16.70 16.36 16.45 29,318 16.395 0.60%
2018-06-29 0 19.86 - 19.90 19.80 19.86 10,750 213,237 19.836 16.26 - 16.29 16.21 16.26 13,132 16.238 1.53%
2018-06-28 0 19.56 19.56 21.30 19.48 19.52 50,250 978,880 19.480 16.01 16.01 17.44 15.95 15.98 61,385 15.947 1.35%
2018-06-27 0 19.30 - 19.50 19.20 19.40 3,000 57,810 19.270 15.80 - 15.96 15.72 15.88 3,665 15.775 -1.13%
2018-06-26 0 19.52 - 21.30 19.44 19.56 8,875 173,140 19.509 15.98 - 17.44 15.91 16.01 10,842 15.970 0.21%
2018-06-25 0 19.48 - 19.60 19.24 19.40 27,250 526,970 19.338 15.95 - 16.04 15.75 15.88 33,288 15.831 0.41%
2018-06-22 0 19.40 19.00 19.50 19.06 19.40 750 14,395 19.193 15.88 15.55 15.96 15.60 15.88 916 15.712 1.78%
2018-06-21 0 19.06 19.12 19.24 19.06 19.20 72,875 1,391,070 19.088 15.60 15.65 15.75 15.60 15.72 89,023 15.626 -0.31%
2018-06-20 0 19.12 19.00 20.50 18.60 19.08 29,375 557,840 18.990 15.65 15.55 16.78 15.23 15.62 35,884 15.546 3.24%
2018-06-19 0 18.52 18.52 18.60 18.50 19.10 56,625 1,057,297 18.672 15.16 15.16 15.23 15.14 15.64 69,172 15.285 -4.54%
2018-06-15 0 19.40 19.30 19.40 19.30 19.48 22,875 444,095 19.414 15.88 15.80 15.88 15.80 15.95 27,944 15.892 -1.32%
2018-06-14 0 19.66 19.50 20.50 19.54 19.60 3,125 61,165 19.573 16.09 15.96 16.78 16.00 16.04 3,817 16.022 0.92%
2018-06-13 0 19.48 19.44 19.48 19.40 19.48 12,625 245,545 19.449 15.95 15.91 15.95 15.88 15.95 15,422 15.921 -0.10%
2018-06-12 0 19.50 19.50 21.30 19.46 19.50 52,875 1,029,970 19.479 15.96 15.96 17.44 15.93 15.96 64,591 15.946 -0.91%
2018-06-11 0 19.68 19.64 20.80 19.68 19.82 6,125 121,042 19.762 16.11 16.08 17.03 16.11 16.22 7,482 16.177 -1.60%
2018-06-08 0 20.00 19.92 20.80 20.00 20.10 1,875 37,587 20.046 16.37 16.31 17.03 16.37 16.45 2,290 16.410 -1.23%
2018-06-07 0 20.25 20.20 20.40 - - 0 0 - 16.58 16.54 16.70 - - 0 - 0.00%
2018-06-06 0 20.25 20.20 20.40 20.25 20.30 10,125 205,531 20.299 16.58 16.54 16.70 16.58 16.62 12,369 16.617 -0.74%
2018-06-05 0 20.40 20.05 20.40 - - 0 0 - 16.70 16.41 16.70 - - 0 - 0.00%
2018-06-04 0 20.40 20.05 21.30 20.15 20.15 3,250 65,487 20.150 16.70 16.41 17.44 16.49 16.49 3,970 16.495 1.49%
2018-06-01 0 20.10 20.05 21.30 20.10 20.10 125 2,512 20.096 16.45 16.41 17.44 16.45 16.45 153 16.451 -0.74%
2018-05-31 0 20.25 20.15 21.30 20.10 20.20 6,125 123,600 20.180 16.58 16.49 17.44 16.45 16.54 7,482 16.519 1.66%
2018-05-30 0 19.92 19.64 20.00 19.80 19.80 2,875 56,925 19.800 16.31 16.08 16.37 16.21 16.21 3,512 16.208 -0.40%
2018-05-29 0 20.00 19.60 20.00 20.00 20.00 6,875 137,500 20.000 16.37 16.04 16.37 16.37 16.37 8,398 16.372 -0.74%
2018-05-28 0 20.15 20.05 20.15 20.05 20.30 14,875 299,143 20.110 16.49 16.41 16.49 16.41 16.62 18,171 16.463 -0.98%
2018-05-25 0 20.35 20.15 20.65 20.15 20.35 52,250 1,053,606 20.165 16.66 16.49 16.90 16.49 16.66 63,828 16.507 0.00%
2018-05-24 0 20.35 20.05 20.40 20.35 20.35 500 10,175 20.350 16.66 16.41 16.70 16.66 16.66 611 16.659 0.00%
2018-05-23 0 20.35 20.00 20.50 20.25 20.55 23,125 473,118 20.459 16.66 16.37 16.78 16.58 16.82 28,249 16.748 0.49%
2018-05-21 0 20.25 20.05 20.50 20.20 20.25 3,375 68,181 20.202 16.58 16.41 16.78 16.54 16.58 4,123 16.537 -0.74%
2018-05-18 0 20.40 20.15 20.55 20.35 20.40 3,500 71,350 20.386 16.70 16.49 16.82 16.66 16.70 4,276 16.688 -0.73%
2018-05-17 0 20.55 20.45 20.60 20.55 20.60 875 17,993 20.563 16.82 16.74 16.86 16.82 16.86 1,069 16.833 0.98%
2018-05-16 0 20.35 20.20 20.50 20.20 20.55 1,875 38,187 20.366 16.66 16.54 16.78 16.54 16.82 2,290 16.672 -1.21%
2018-05-15 0 20.60 20.50 20.60 20.50 20.65 26,625 548,000 20.582 16.86 16.78 16.86 16.78 16.90 32,525 16.849 0.00%
2018-05-14 0 20.60 20.45 20.90 20.45 20.60 6,125 125,418 20.476 16.86 16.74 17.11 16.74 16.86 7,482 16.762 0.98%
2018-05-11 0 20.40 20.35 20.50 20.40 20.50 29,750 607,175 20.409 16.70 16.66 16.78 16.70 16.78 36,342 16.707 1.75%
2018-05-10 0 20.05 20.05 20.20 19.88 20.00 18,125 361,642 19.953 16.41 16.41 16.54 16.27 16.37 22,141 16.333 0.96%
2018-05-09 0 19.86 19.66 19.98 19.66 19.86 5,000 98,710 19.742 16.26 16.09 16.36 16.09 16.26 6,108 16.161 1.02%
2018-05-08 0 19.66 19.60 19.68 19.68 19.82 1,125 22,157 19.695 16.09 16.04 16.11 16.11 16.22 1,374 16.123 -1.50%
2018-05-07 0 19.96 19.70 19.98 19.82 19.98 2,750 54,875 19.955 16.34 16.13 16.36 16.22 16.36 3,359 16.335 1.73%
2018-05-04 0 19.62 19.60 20.50 19.58 19.68 4,500 88,405 19.646 16.06 16.04 16.78 16.03 16.11 5,497 16.082 -0.51%
2018-05-03 0 19.72 19.50 - 19.38 19.74 36,125 708,210 19.604 16.14 15.96 - 15.86 16.16 44,130 16.048 -0.30%
2018-05-02 0 19.78 19.54 20.20 19.60 22.00 24,000 474,632 19.776 16.19 16.00 16.54 16.04 18.01 29,318 16.189 -1.00%
2018-04-30 0 19.98 19.62 20.00 20.00 20.00 4,375 87,500 20.000 16.36 16.06 16.37 16.37 16.37 5,344 16.372 0.60%
2018-04-27 0 19.86 19.46 20.00 19.82 19.88 5,000 99,260 19.852 16.26 15.93 16.37 16.22 16.27 6,108 16.251 0.91%
2018-04-26 0 19.68 19.52 19.82 19.60 19.78 23,375 459,995 19.679 16.11 15.98 16.22 16.04 16.19 28,555 16.109 0.20%
2018-04-25 0 19.64 19.48 19.98 19.48 19.84 38,750 756,377 19.519 16.08 15.95 16.36 15.95 16.24 47,336 15.979 -1.01%
2018-04-24 0 19.84 19.84 20.05 19.62 19.86 51,875 1,027,702 19.811 16.24 16.24 16.41 16.06 16.26 63,370 16.218 1.22%
2018-04-23 0 19.60 19.56 19.60 19.60 19.66 6,500 127,760 19.655 16.04 16.01 16.04 16.04 16.09 7,940 16.090 -0.51%
2018-04-20 0 19.70 19.70 20.20 19.60 21.00 99,375 1,969,945 19.823 16.13 16.13 16.54 16.04 17.19 121,395 16.228 -2.23%
2018-04-19 0 20.15 20.00 20.25 19.90 20.20 113,375 2,266,238 19.989 16.49 16.37 16.58 16.29 16.54 138,497 16.363 2.81%
2018-04-18 0 19.60 19.34 19.98 19.32 19.60 34,000 659,392 19.394 16.04 15.83 16.36 15.82 16.04 41,534 15.876 1.98%
2018-04-17 0 19.22 19.12 19.28 19.10 19.34 81,375 1,568,310 19.273 15.73 15.65 15.78 15.64 15.83 99,406 15.777 0.84%
2018-04-16 0 19.06 18.94 19.14 18.84 19.58 51,250 972,522 18.976 15.60 15.50 15.67 15.42 16.03 62,606 15.534 -2.66%
2018-04-13 0 19.58 19.58 19.86 19.34 19.82 119,125 2,327,190 19.536 16.03 16.03 16.26 15.83 16.22 145,521 15.992 1.03%
2018-04-12 0 19.38 19.22 19.48 19.02 19.38 153,125 2,955,947 19.304 15.86 15.73 15.95 15.57 15.86 187,055 15.803 3.09%
2018-04-11 0 18.80 18.80 19.00 18.60 19.52 331,750 6,366,722 19.191 15.39 15.39 15.55 15.23 15.98 405,260 15.710 0.11%
2018-04-10 0 18.78 18.70 18.78 18.56 20.20 319,500 6,133,376 19.197 15.37 15.31 15.37 15.19 16.54 390,296 15.715 -9.49%
2018-04-09 0 20.75 20.70 21.50 20.60 22.10 107,625 2,322,512 21.580 16.99 16.95 17.60 16.86 18.09 131,473 17.665 -3.32%
2018-04-06 0 22.25 22.25 22.70 22.10 22.45 71,500 1,592,462 22.272 17.57 17.57 17.92 17.45 17.73 90,547 17.587 0.45%
2018-04-04 0 22.15 22.10 22.40 22.10 22.20 3,875 85,925 22.174 17.49 17.45 17.69 17.45 17.53 4,907 17.510 0.45%
2018-04-03 0 22.05 22.00 22.40 22.00 22.10 20,625 453,912 22.008 17.41 17.37 17.69 17.37 17.45 26,119 17.378 0.23%
2018-03-29 0 22.00 21.85 23.50 21.85 21.85 1,500 32,775 21.850 17.37 17.25 18.56 17.25 17.25 1,900 17.254 0.23%
2018-03-28 0 21.95 21.95 23.50 21.85 22.10 10,250 225,518 22.002 17.33 17.33 18.56 17.25 17.45 12,981 17.374 -1.35%
2018-03-27 0 22.25 22.25 23.50 22.25 22.60 159,250 3,584,706 22.510 17.57 17.57 18.56 17.57 17.85 201,673 17.775 -1.77%
2018-03-26 0 22.65 22.10 22.80 22.40 22.80 22,000 500,500 22.750 17.89 17.45 18.00 17.69 18.00 27,861 17.964 1.12%
2018-03-23 0 22.40 22.30 22.75 22.10 22.40 53,125 1,182,593 22.261 17.69 17.61 17.96 17.45 17.69 67,277 17.578 -2.18%
2018-03-22 0 22.90 22.90 22.95 22.85 22.90 6,750 154,275 22.856 18.08 18.08 18.12 18.04 18.08 8,548 18.048 1.33%
2018-03-21 0 22.60 22.40 22.60 22.40 22.40 3,000 67,200 22.400 17.85 17.69 17.85 17.69 17.69 3,799 17.688 2.03%
2018-03-20 0 22.15 22.00 22.30 22.20 22.20 3,250 72,150 22.200 17.49 17.37 17.61 17.53 17.53 4,116 17.530 -1.12%
2018-03-19 0 22.40 22.35 22.45 22.35 22.40 43,500 973,075 22.370 17.69 17.65 17.73 17.65 17.69 55,088 17.664 1.13%
2018-03-16 0 22.15 21.80 22.45 22.15 22.25 13,500 299,200 22.163 17.49 17.21 17.73 17.49 17.57 17,096 17.501 -1.56%
2018-03-15 0 22.50 22.30 22.80 22.25 22.55 11,500 257,050 22.352 17.77 17.61 18.00 17.57 17.81 14,564 17.650 -0.88%
2018-03-14 0 22.70 22.75 22.90 22.60 22.75 36,000 814,750 22.632 17.92 17.96 18.08 17.85 17.96 45,590 17.871 -0.66%
2018-03-13 0 22.85 22.80 22.95 22.95 22.95 27,250 625,387 22.950 18.04 18.00 18.12 18.12 18.12 34,509 18.122 -1.08%
2018-03-12 0 23.10 22.90 23.10 22.95 23.10 36,375 836,225 22.989 18.24 18.08 18.24 18.12 18.24 46,065 18.153 2.21%
2018-03-09 0 22.60 22.50 22.90 22.60 22.65 15,500 350,325 22.602 17.85 17.77 18.08 17.85 17.89 19,629 17.847 -0.22%
2018-03-08 0 22.65 22.30 22.70 22.65 22.70 15,875 359,575 22.650 17.89 17.61 17.92 17.89 17.92 20,104 17.886 -0.22%
2018-03-07 0 22.70 22.35 23.00 22.60 22.70 25,875 586,312 22.659 17.92 17.65 18.16 17.85 17.92 32,768 17.893 -1.94%
2018-03-06 0 23.15 22.80 23.40 23.10 23.15 20,750 480,337 23.149 18.28 18.00 18.48 18.24 18.28 26,278 18.279 2.89%
2018-03-05 0 22.50 22.30 22.75 22.50 22.75 12,500 283,812 22.705 17.77 17.61 17.96 17.77 17.96 15,830 17.929 -1.10%
2018-03-02 0 22.75 22.75 22.90 22.60 22.60 500 11,300 22.600 17.96 17.96 18.08 17.85 17.85 633 17.846 -0.87%
2018-03-01 0 22.95 22.80 23.30 22.80 23.00 8,125 186,025 22.895 18.12 18.00 18.40 18.00 18.16 10,289 18.079 -1.29%
2018-02-28 0 23.25 23.25 23.60 23.15 23.40 9,375 217,931 23.246 18.36 18.36 18.64 18.28 18.48 11,872 18.356 -2.31%
2018-02-27 0 23.80 23.50 23.95 23.80 24.00 11,750 280,931 23.909 18.79 18.56 18.91 18.79 18.95 14,880 18.880 -0.63%
2018-02-26 0 23.95 23.75 23.95 23.60 23.95 29,875 710,193 23.772 18.91 18.75 18.91 18.64 18.91 37,833 18.772 2.57%
2018-02-23 0 23.35 23.25 23.35 23.25 23.50 19,250 449,531 23.352 18.44 18.36 18.44 18.36 18.56 24,378 18.440 1.74%
2018-02-22 0 22.95 22.75 22.95 22.70 23.00 16,875 385,193 22.826 18.12 17.96 18.12 17.92 18.16 21,370 18.025 2.00%
2018-02-21 0 22.50 22.10 22.50 22.40 22.50 4,750 106,487 22.418 17.77 17.45 17.77 17.69 17.77 6,015 17.703 0.45%
2018-02-20 0 22.40 22.05 22.40 22.40 22.40 2,500 56,000 22.400 17.69 17.41 17.69 17.69 17.69 3,166 17.688 -0.22%
2018-02-15 0 22.45 22.25 22.50 22.30 22.50 9,500 212,531 22.372 17.73 17.57 17.77 17.61 17.77 12,031 17.666 2.75%
2018-02-14 0 21.85 21.55 22.25 21.85 21.85 750 16,387 21.849 17.25 17.02 17.57 17.25 17.25 950 17.253 2.10%
2018-02-13 0 21.40 21.05 21.60 21.30 21.50 16,875 361,650 21.431 16.90 16.62 17.06 16.82 16.98 21,370 16.923 0.71%
2018-02-12 0 21.25 21.00 21.40 21.00 21.30 24,875 526,943 21.184 16.78 16.58 16.90 16.58 16.82 31,501 16.728 0.24%
2018-02-09 0 21.20 20.95 21.55 20.85 21.20 67,500 1,419,818 21.034 16.74 16.54 17.02 16.46 16.74 85,481 16.610 -2.30%
2018-02-08 0 21.70 21.70 21.80 21.50 21.70 42,125 909,525 21.591 17.14 17.14 17.21 16.98 17.14 53,347 17.049 -1.81%
2018-02-07 0 22.10 21.85 22.25 21.40 22.70 9,500 209,062 22.007 17.45 17.25 17.57 16.90 17.92 12,031 17.377 0.91%
2018-02-06 0 21.90 21.45 22.15 20.70 22.10 61,000 1,279,375 20.973 17.29 16.94 17.49 16.35 17.45 77,250 16.562 -2.23%
2018-02-05 0 22.40 22.30 23.00 22.10 22.65 26,250 587,556 22.383 17.69 17.61 18.16 17.45 17.89 33,243 17.675 -2.40%
2018-02-02 0 22.95 22.85 23.00 22.95 23.05 4,125 94,762 22.973 18.12 18.04 18.16 18.12 18.20 5,224 18.140 0.44%
2018-02-01 0 22.85 22.80 23.30 22.80 22.85 750 17,106 22.808 18.04 18.00 18.40 18.00 18.04 950 18.010 0.00%
2018-01-31 0 22.85 22.80 23.00 22.65 22.80 17,250 393,168 22.792 18.04 18.00 18.16 17.89 18.00 21,845 17.998 1.11%
2018-01-30 0 22.60 22.50 23.05 22.60 23.00 12,750 289,212 22.683 17.85 17.77 18.20 17.85 18.16 16,146 17.912 -1.95%
2018-01-29 0 23.05 23.00 23.20 22.70 23.20 101,250 2,326,825 22.981 18.20 18.16 18.32 17.92 18.32 128,222 18.147 -0.22%
2018-01-26 0 23.10 22.70 23.20 23.10 23.20 2,000 46,293 23.147 18.24 17.92 18.32 18.24 18.32 2,533 18.278 0.43%
2018-01-25 0 23.00 22.85 23.15 22.80 22.85 12,500 285,050 22.804 18.16 18.04 18.28 18.00 18.04 15,830 18.007 1.32%
2018-01-24 0 22.70 22.60 23.20 22.55 22.90 27,125 618,262 22.793 17.92 17.85 18.32 17.81 18.08 34,351 17.998 -0.44%
2018-01-23 0 22.80 22.60 22.80 22.75 22.90 21,750 495,425 22.778 18.00 17.85 18.00 17.96 18.08 27,544 17.987 1.79%
2018-01-22 0 22.40 22.40 23.00 22.30 22.45 4,125 92,150 22.339 17.69 17.69 18.16 17.61 17.73 5,224 17.640 -1.54%
2018-01-19 0 22.75 22.65 22.95 22.50 22.75 20,250 458,393 22.637 17.96 17.89 18.12 17.77 17.96 25,644 17.875 1.56%
2018-01-18 0 22.40 22.00 22.50 22.25 22.45 9,500 212,106 22.327 17.69 17.37 17.77 17.57 17.73 12,031 17.630 1.13%
2018-01-17 0 22.15 22.05 22.15 22.15 22.35 26,500 587,637 22.175 17.49 17.41 17.49 17.49 17.65 33,559 17.510 -0.89%
2018-01-16 0 22.35 22.35 22.50 22.20 22.20 1,125 24,975 22.200 17.65 17.65 17.77 17.53 17.53 1,425 17.530 -0.22%
2018-01-15 0 22.40 22.40 22.50 22.35 22.40 9,125 204,275 22.386 17.69 17.69 17.77 17.65 17.69 11,556 17.677 2.99%
2018-01-12 0 21.75 21.45 22.20 21.75 22.10 14,125 310,512 21.983 17.17 16.94 17.53 17.17 17.45 17,888 17.359 0.23%
2018-01-11 0 21.70 21.10 21.70 21.70 21.75 8,500 184,468 21.702 17.14 16.66 17.14 17.14 17.17 10,764 17.137 0.70%
2018-01-10 0 21.55 21.50 21.70 21.55 21.70 3,750 81,281 21.675 17.02 16.98 17.14 17.02 17.14 4,749 17.116 -0.46%
2018-01-09 0 21.65 21.50 21.95 21.50 21.75 10,375 224,668 21.655 17.10 16.98 17.33 16.98 17.17 13,139 17.100 0.23%
2018-01-08 0 21.60 21.50 21.85 21.35 21.65 9,125 196,093 21.490 17.06 16.98 17.25 16.86 17.10 11,556 16.969 0.93%
2018-01-05 0 21.40 21.30 21.65 21.40 21.55 17,000 364,925 21.466 16.90 16.82 17.10 16.90 17.02 21,529 16.951 1.90%
2018-01-04 0 21.00 20.80 21.30 20.80 21.00 19,625 409,656 20.874 16.58 16.42 16.82 16.42 16.58 24,853 16.483 2.94%
2018-01-03 0 20.40 20.20 22.00 20.30 20.45 19,625 399,462 20.355 16.11 15.95 17.37 16.03 16.15 24,853 16.073 1.49%
2018-01-02 0 20.10 20.00 20.30 20.10 20.10 6,125 123,112 20.100 15.87 15.79 16.03 15.87 15.87 7,757 15.872 0.00%
2017-12-29 0 20.10 19.70 20.35 20.10 20.15 8,250 165,887 20.108 15.87 15.56 16.07 15.87 15.91 10,448 15.878 0.00%
2017-12-28 0 20.10 20.10 20.20 20.10 20.15 3,750 75,537 20.143 15.87 15.87 15.95 15.87 15.91 4,749 15.906 -0.50%
2017-12-27 0 20.20 19.62 20.40 20.20 20.20 24,375 492,375 20.200 15.95 15.49 16.11 15.95 15.95 30,868 15.951 1.81%
2017-12-22 0 19.84 19.62 20.15 19.74 19.82 2,000 39,580 19.790 15.67 15.49 15.91 15.59 15.65 2,533 15.627 0.20%
2017-12-21 0 19.80 19.70 20.05 19.70 19.80 13,125 259,862 19.799 15.63 15.56 15.83 15.56 15.63 16,621 15.634 -0.70%
2017-12-20 0 19.94 19.46 20.20 19.94 20.25 5,375 107,980 20.089 15.75 15.37 15.95 15.75 15.99 6,807 15.863 -1.04%
2017-12-19 0 20.15 20.05 20.15 20.05 20.20 23,625 475,643 20.133 15.91 15.83 15.91 15.83 15.95 29,919 15.898 -0.25%
2017-12-18 0 20.20 20.15 20.60 20.10 20.20 20,250 407,762 20.136 15.95 15.91 16.27 15.87 15.95 25,644 15.901 0.50%
2017-12-15 0 20.10 20.05 20.20 20.10 20.15 3,000 60,356 20.119 15.87 15.83 15.95 15.87 15.91 3,799 15.887 -0.25%
2017-12-14 0 20.15 19.80 20.15 20.20 20.60 24,625 501,550 20.368 15.91 15.63 15.91 15.95 16.27 31,185 16.083 0.75%
2017-12-13 0 20.00 19.84 20.10 20.00 20.00 1,750 35,000 20.000 15.79 15.67 15.87 15.79 15.79 2,216 15.793 -0.50%
2017-12-12 0 20.10 20.00 20.20 19.84 20.10 57,500 1,150,015 20.000 15.87 15.79 15.95 15.67 15.87 72,818 15.793 2.13%
2017-12-11 0 19.68 19.62 19.76 19.62 19.62 6,000 117,720 19.620 15.54 15.49 15.60 15.49 15.49 7,598 15.493 0.41%
2017-12-08 0 19.60 19.36 19.80 18.82 19.60 12,125 229,245 18.907 15.48 15.29 15.63 14.86 15.48 15,355 14.930 -0.51%
2017-12-07 0 19.70 19.40 19.74 19.74 19.76 22,000 434,340 19.743 15.56 15.32 15.59 15.59 15.60 27,861 15.590 0.31%
2017-12-06 0 19.64 19.40 20.05 19.60 19.68 2,875 56,520 19.659 15.51 15.32 15.83 15.48 15.54 3,641 15.524 -1.01%
2017-12-05 0 19.84 19.62 20.15 19.80 19.82 6,500 128,820 19.818 15.67 15.49 15.91 15.63 15.65 8,232 15.650 1.54%
2017-12-04 0 19.54 19.40 19.78 19.40 19.62 11,750 229,857 19.562 15.43 15.32 15.62 15.32 15.49 14,880 15.447 -0.61%
2017-12-01 0 19.66 19.62 19.76 19.64 19.80 15,875 313,125 19.724 15.52 15.49 15.60 15.51 15.63 20,104 15.575 -1.21%
2017-11-30 0 19.90 19.80 20.00 19.74 20.15 15,625 310,792 19.891 15.71 15.63 15.79 15.59 15.91 19,787 15.707 -1.24%
2017-11-29 0 20.15 20.15 20.55 20.10 20.20 16,000 322,400 20.150 15.91 15.91 16.23 15.87 15.95 20,262 15.911 0.25%
2017-11-28 0 20.10 20.00 20.45 20.10 20.10 16,625 334,162 20.100 15.87 15.79 16.15 15.87 15.87 21,054 15.872 -0.99%
2017-11-27 0 20.30 20.30 20.55 20.20 20.30 9,500 192,500 20.263 16.03 16.03 16.23 15.95 16.03 12,031 16.001 0.50%
2017-11-24 0 20.20 20.20 20.30 20.10 20.20 17,000 342,650 20.156 15.95 15.95 16.03 15.87 15.95 21,529 15.916 -0.49%
2017-11-23 0 20.30 20.05 20.35 20.20 20.30 44,000 892,306 20.280 16.03 15.83 16.07 15.95 16.03 55,721 16.014 1.25%
2017-11-22 0 20.05 19.90 20.15 20.00 20.15 37,500 753,843 20.102 15.83 15.71 15.91 15.79 15.91 47,490 15.874 1.47%
2017-11-21 0 19.76 19.42 19.86 19.74 19.76 10,750 212,325 19.751 15.60 15.33 15.68 15.59 15.60 13,614 15.596 -0.60%
2017-11-20 0 19.88 19.70 19.98 19.70 19.90 6,375 126,220 19.799 15.70 15.56 15.78 15.56 15.71 8,073 15.634 1.02%
2017-11-17 0 19.68 19.50 19.76 19.66 19.68 10,375 204,160 19.678 15.54 15.40 15.60 15.52 15.54 13,139 15.539 0.92%
2017-11-16 0 19.50 19.50 19.68 19.34 19.54 7,750 150,245 19.386 15.40 15.40 15.54 15.27 15.43 9,815 15.308 -0.20%
2017-11-15 0 19.54 19.30 19.92 19.30 19.80 8,250 160,255 19.425 15.43 15.24 15.73 15.24 15.63 10,448 15.339 -1.71%
2017-11-14 0 19.88 19.80 20.15 19.86 19.90 18,250 362,760 19.877 15.70 15.63 15.91 15.68 15.71 23,112 15.696 -1.09%
2017-11-13 0 20.10 20.00 21.00 19.90 20.10 82,125 1,640,850 19.980 15.87 15.79 16.58 15.71 15.87 104,002 15.777 0.00%
2017-11-10 0 20.10 19.76 20.20 19.90 20.15 31,000 623,300 20.106 15.87 15.60 15.95 15.71 15.91 39,258 15.877 1.72%
2017-11-09 0 19.76 19.74 19.90 19.72 19.84 8,875 175,707 19.798 15.60 15.59 15.71 15.57 15.67 11,239 15.633 0.30%
2017-11-08 0 19.70 19.70 19.90 19.40 19.70 34,000 666,252 19.596 15.56 15.56 15.71 15.32 15.56 43,057 15.474 1.55%
2017-11-07 0 19.40 19.40 19.88 19.10 19.40 432,250 8,318,285 19.244 15.32 15.32 15.70 15.08 15.32 547,398 15.196 2.00%
2017-11-06 0 19.02 19.00 19.02 19.02 19.04 1,250 23,792 19.034 15.02 15.00 15.02 15.02 15.03 1,583 15.030 -1.35%
2017-11-03 0 19.28 18.96 19.28 19.28 19.28 125 2,410 19.280 15.22 14.97 15.22 15.22 15.22 158 15.224 0.00%
2017-11-02 0 19.28 18.98 19.50 19.24 19.32 3,125 60,197 19.263 15.22 14.99 15.40 15.19 15.26 3,957 15.211 0.21%
2017-11-01 0 19.24 19.20 19.46 19.18 19.18 25,000 479,500 19.180 15.19 15.16 15.37 15.15 15.15 31,660 15.145 0.00%
2017-10-31 0 19.24 19.24 19.30 19.24 19.40 1,250 24,110 19.288 15.19 15.19 15.24 15.19 15.32 1,583 15.231 -0.72%
2017-10-30 0 19.38 19.10 19.46 19.26 19.38 2,125 41,047 19.316 15.30 15.08 15.37 15.21 15.30 2,691 15.253 1.79%
2017-10-27 0 19.04 19.02 19.46 18.96 19.20 3,250 62,115 19.112 15.03 15.02 15.37 14.97 15.16 4,116 15.092 -0.52%
2017-10-26 0 19.14 19.02 19.36 19.14 19.30 87,750 1,692,372 19.286 15.11 15.02 15.29 15.11 15.24 111,126 15.229 -1.14%
2017-10-25 0 19.36 19.28 19.66 19.28 19.36 28,500 551,215 19.341 15.29 15.22 15.52 15.22 15.29 36,092 15.272 0.73%
2017-10-24 0 19.22 19.22 19.54 19.22 19.22 5,000 96,100 19.220 15.18 15.18 15.43 15.18 15.18 6,332 15.177 -1.33%
2017-10-23 0 19.48 19.38 19.68 19.34 19.50 8,875 172,102 19.392 15.38 15.30 15.54 15.27 15.40 11,239 15.313 -0.20%
2017-10-20 0 19.52 19.48 19.60 19.48 19.52 5,375 104,887 19.514 15.41 15.38 15.48 15.38 15.41 6,807 15.409 -0.71%
2017-10-19 0 19.66 19.50 19.70 19.68 19.70 1,125 22,142 19.682 15.52 15.40 15.56 15.54 15.56 1,425 15.542 -0.91%
2017-10-18 0 19.84 19.52 19.98 19.80 19.94 105,125 2,095,700 19.935 15.67 15.41 15.78 15.63 15.75 133,129 15.742 -0.60%
2017-10-17 0 19.96 19.52 19.96 19.94 19.96 1,036,625 20,690,852 19.960 15.76 15.41 15.76 15.75 15.76 1,312,773 15.761 0.20%
2017-10-16 0 19.92 19.54 19.94 19.66 19.92 130,625 2,593,115 19.852 15.73 15.43 15.75 15.52 15.73 165,422 15.676 1.32%
2017-10-13 0 19.66 19.24 19.66 19.60 19.66 4,125 81,020 19.641 15.52 15.19 15.52 15.48 15.52 5,224 15.510 0.00%
2017-10-12 0 19.66 19.28 19.72 19.64 19.66 10,250 201,442 19.653 15.52 15.22 15.57 15.51 15.52 12,981 15.519 1.03%
2017-10-11 0 19.46 19.36 19.48 19.38 19.42 40,250 780,562 19.393 15.37 15.29 15.38 15.30 15.33 50,972 15.313 0.31%
2017-10-10 0 19.40 19.30 19.48 - - 0 0 - 15.32 15.24 15.38 - - 0 - 0.00%
2017-10-09 0 19.40 19.28 19.56 19.44 19.80 40,000 778,770 19.469 15.32 15.22 15.45 15.35 15.63 50,656 15.374 -1.32%
2017-10-06 0 19.66 19.32 19.66 19.46 19.66 16,375 320,390 19.566 15.52 15.26 15.52 15.37 15.52 20,737 15.450 1.97%
2017-10-04 0 19.28 19.06 19.46 19.28 19.28 3,000 57,840 19.280 15.22 15.05 15.37 15.22 15.22 3,799 15.224 0.00%
2017-10-03 0 19.28 19.26 19.38 19.26 19.28 500 9,635 19.270 15.22 15.21 15.30 15.21 15.22 633 15.216 0.10%
2017-09-29 0 19.26 19.26 19.28 19.26 19.26 10,750 207,045 19.260 15.21 15.21 15.22 15.21 15.21 13,614 15.209 0.52%
2017-09-28 0 19.16 18.90 19.16 19.16 19.16 5,000 95,800 19.160 15.13 14.92 15.13 15.13 15.13 6,332 15.130 -0.21%
2017-09-27 0 19.20 19.20 19.38 19.20 19.26 18,750 360,600 19.232 15.16 15.16 15.30 15.16 15.21 23,745 15.186 -1.34%
2017-09-26 0 19.46 - 19.46 19.10 19.46 27,125 524,060 19.320 15.37 - 15.37 15.08 15.37 34,351 15.256 2.31%
2017-09-25 0 19.02 18.80 19.10 19.00 19.02 20,000 380,020 19.001 15.02 14.85 15.08 15.00 15.02 25,328 15.004 0.21%
2017-09-22 0 18.98 18.90 19.00 18.90 18.98 7,625 144,297 18.924 14.99 14.92 15.00 14.92 14.99 9,656 14.943 0.53%
2017-09-21 0 18.88 18.84 18.88 18.76 18.90 9,875 186,290 18.865 14.91 14.88 14.91 14.81 14.92 12,506 14.897 0.85%
2017-09-20 0 18.72 18.70 18.76 18.70 18.76 26,000 486,675 18.718 14.78 14.77 14.81 14.77 14.81 32,926 14.781 -0.85%
2017-09-19 0 18.88 18.50 19.04 - - 0 0 - 14.91 14.61 15.03 - - 0 - -0.84%
2017-09-18 0 19.04 18.82 19.10 19.00 19.02 875 16,640 19.017 15.03 14.86 15.08 15.00 15.02 1,108 15.017 0.21%
2017-09-15 0 19.00 18.70 19.00 18.96 19.04 17,500 332,512 19.001 15.00 14.77 15.00 14.97 15.03 22,162 15.004 0.21%
2017-09-14 0 18.96 18.90 18.98 18.84 18.96 33,875 641,555 18.939 14.97 14.92 14.99 14.88 14.97 42,899 14.955 -0.52%
2017-09-13 0 19.06 19.04 19.08 19.04 19.06 8,000 152,370 19.046 15.05 15.03 15.07 15.03 15.05 10,131 15.040 -0.21%
2017-09-12 0 19.10 18.80 19.10 19.04 19.10 6,500 123,962 19.071 15.08 14.85 15.08 15.03 15.08 8,232 15.059 0.21%
2017-09-11 0 19.06 19.00 19.06 18.90 19.06 39,750 754,322 18.977 15.05 15.00 15.05 14.92 15.05 50,339 14.985 0.74%
2017-09-08 0 18.92 18.92 18.96 18.84 18.86 1,875 35,335 18.845 14.94 14.94 14.97 14.88 14.89 2,374 14.881 0.11%
2017-09-07 0 18.90 18.50 18.92 18.80 18.94 19,250 363,310 18.873 14.92 14.61 14.94 14.85 14.96 24,378 14.903 1.50%
2017-09-06 0 18.62 18.30 18.66 18.60 18.64 4,500 83,800 18.622 14.70 14.45 14.73 14.69 14.72 5,699 14.705 0.54%
2017-09-05 0 18.52 18.52 18.62 18.50 18.60 184,750 3,421,940 18.522 14.62 14.62 14.70 14.61 14.69 233,966 14.626 -0.43%
2017-09-04 0 18.60 18.02 18.60 18.70 18.80 7,125 133,437 18.728 14.69 14.23 14.69 14.77 14.85 9,023 14.788 -0.53%
2017-09-01 0 18.70 18.70 18.74 18.48 18.78 63,750 1,187,707 18.631 14.77 14.77 14.80 14.59 14.83 80,732 14.712 1.63%
2017-08-31 0 18.40 18.40 18.44 18.30 18.46 46,875 860,887 18.366 14.53 14.53 14.56 14.45 14.58 59,362 14.502 1.10%
2017-08-30 0 18.20 18.14 18.22 18.04 18.20 57,500 1,044,350 18.163 14.37 14.32 14.39 14.25 14.37 72,818 14.342 0.89%
2017-08-29 0 18.04 17.68 18.04 17.98 18.10 29,500 532,407 18.048 14.25 13.96 14.25 14.20 14.29 37,359 14.251 -0.22%
2017-08-28 0 18.08 18.08 18.10 17.94 18.10 27,000 486,472 18.017 14.28 14.28 14.29 14.17 14.29 34,193 14.227 0.78%
2017-08-25 0 17.94 17.94 18.00 17.50 17.94 15,375 274,732 17.869 14.17 14.17 14.21 13.82 14.17 19,471 14.110 1.01%
2017-08-24 0 17.76 17.70 17.86 17.62 17.78 34,125 604,520 17.715 14.02 13.98 14.10 13.91 14.04 43,216 13.988 0.68%
2017-08-22 0 17.64 17.58 17.72 17.60 17.64 7,125 125,522 17.617 13.93 13.88 13.99 13.90 13.93 9,023 13.911 0.46%
2017-08-21 0 17.56 17.52 17.60 17.48 17.56 13,625 238,480 17.503 13.87 13.83 13.90 13.80 13.87 17,255 13.821 0.46%
2017-08-18 0 17.48 17.40 17.72 17.38 17.60 53,500 938,400 17.540 13.80 13.74 13.99 13.72 13.90 67,752 13.851 -0.79%
2017-08-17 0 17.62 17.60 17.70 17.20 17.62 86,875 1,521,592 17.515 13.91 13.90 13.98 13.58 13.91 110,018 13.830 0.80%
2017-08-16 0 17.48 17.40 17.88 17.44 17.60 6,875 120,240 17.489 13.80 13.74 14.12 13.77 13.90 8,706 13.810 1.04%
2017-08-15 0 17.30 17.26 17.42 17.30 17.48 10,125 176,647 17.447 13.66 13.63 13.76 13.66 13.80 12,822 13.777 -0.80%
2017-08-14 0 17.44 17.28 17.66 17.32 17.58 17,875 311,477 17.425 13.77 13.65 13.95 13.68 13.88 22,637 13.760 0.58%
2017-08-11 0 17.34 17.22 17.42 17.30 17.44 55,375 963,385 17.397 13.69 13.60 13.76 13.66 13.77 70,126 13.738 -1.81%
2017-08-10 0 17.66 17.60 17.80 17.58 17.66 24,250 427,380 17.624 13.95 13.90 14.06 13.88 13.95 30,710 13.917 -0.23%
2017-08-09 0 17.70 17.70 17.80 17.68 17.76 42,000 744,870 17.735 13.98 13.98 14.06 13.96 14.02 53,188 14.004 0.34%
2017-08-08 0 17.64 17.54 17.80 17.54 17.64 18,000 317,357 17.631 13.93 13.85 14.06 13.85 13.93 22,795 13.922 0.57%
2017-08-07 0 17.54 - 17.54 17.56 17.56 625 10,975 17.560 13.85 - 13.85 13.87 13.87 791 13.866 1.15%
2017-08-04 0 17.34 17.10 17.50 17.34 17.40 22,875 398,010 17.399 13.69 13.50 13.82 13.69 13.74 28,969 13.739 0.00%
2017-08-03 0 17.34 17.34 17.40 17.10 17.34 6,750 116,297 17.229 13.69 13.69 13.74 13.50 13.69 8,548 13.605 1.05%
2017-08-02 0 17.16 17.14 17.26 17.14 17.26 8,875 152,322 17.163 13.55 13.53 13.63 13.53 13.63 11,239 13.553 -0.58%
2017-08-01 0 17.26 17.16 17.26 17.20 17.26 19,625 338,690 17.258 13.63 13.55 13.63 13.58 13.63 24,853 13.628 1.65%
2017-07-31 0 16.98 16.90 17.18 17.00 17.18 3,250 55,272 17.007 13.41 13.35 13.57 13.42 13.57 4,116 13.429 -1.16%
2017-07-28 0 17.18 17.06 17.30 17.06 17.20 33,625 577,497 17.175 13.57 13.47 13.66 13.47 13.58 42,582 13.562 -0.12%
2017-07-27 0 17.20 17.10 17.26 17.12 17.20 6,375 109,380 17.158 13.58 13.50 13.63 13.52 13.58 8,073 13.548 0.58%
2017-07-26 0 17.10 16.90 17.32 16.92 17.10 33,875 576,075 17.006 13.50 13.35 13.68 13.36 13.50 42,899 13.429 0.35%
2017-07-25 0 17.04 17.02 17.04 17.04 17.04 24,000 408,960 17.040 13.46 13.44 13.46 13.46 13.46 30,393 13.456 0.00%
2017-07-24 0 17.04 16.90 17.34 17.00 17.36 34,125 584,720 17.135 13.46 13.35 13.69 13.42 13.71 43,216 13.530 -1.84%
2017-07-21 0 17.36 17.02 17.56 17.50 17.52 2,500 43,797 17.519 13.71 13.44 13.87 13.82 13.83 3,166 13.834 -0.91%
2017-07-20 0 17.52 17.00 17.56 17.38 17.56 7,625 133,612 17.523 13.83 13.42 13.87 13.72 13.87 9,656 13.837 1.15%
2017-07-19 0 17.32 16.90 17.40 17.28 17.36 31,625 547,867 17.324 13.68 13.35 13.74 13.65 13.71 40,050 13.680 -0.12%
2017-07-18 0 17.34 17.04 17.46 17.36 17.38 1,875 32,552 17.361 13.69 13.46 13.79 13.71 13.72 2,374 13.709 -0.80%
2017-07-17 0 17.48 16.88 17.50 17.40 17.50 32,375 565,722 17.474 13.80 13.33 13.82 13.74 13.82 40,999 13.798 1.86%
2017-07-14 0 17.16 17.00 17.32 17.12 17.18 31,375 537,780 17.140 13.55 13.42 13.68 13.52 13.57 39,733 13.535 0.47%
2017-07-13 0 17.08 17.00 17.12 17.00 17.14 31,375 535,942 17.082 13.49 13.42 13.52 13.42 13.53 39,733 13.489 1.43%
2017-07-12 0 16.84 16.74 16.88 16.68 16.84 48,625 813,775 16.736 13.30 13.22 13.33 13.17 13.30 61,578 13.215 1.32%
2017-07-11 0 16.62 16.52 16.88 16.74 16.74 5,125 85,792 16.740 13.12 13.04 13.33 13.22 13.22 6,490 13.219 -0.72%
2017-07-10 0 16.74 16.48 16.90 16.66 16.74 150,125 2,506,377 16.695 13.22 13.01 13.35 13.16 13.22 190,117 13.183 0.97%
2017-07-07 0 16.58 16.52 16.90 16.54 16.60 48,875 809,610 16.565 13.09 13.04 13.35 13.06 13.11 61,895 13.080 -0.48%
2017-07-06 0 16.66 16.56 16.94 16.66 16.72 67,250 1,121,075 16.670 13.16 13.08 13.38 13.16 13.20 85,165 13.164 -0.72%
2017-07-05 0 16.78 16.72 16.98 16.78 16.82 47,750 802,582 16.808 13.25 13.20 13.41 13.25 13.28 60,470 13.272 0.00%
2017-07-04 0 16.78 16.68 16.90 16.66 16.80 38,375 640,050 16.679 13.25 13.17 13.35 13.16 13.27 48,598 13.170 0.36%
2017-07-03 0 16.72 16.66 16.80 16.56 16.72 38,250 634,047 16.576 13.20 13.16 13.27 13.08 13.20 48,439 13.089 1.33%
2017-06-30 0 16.50 16.42 16.64 16.44 16.50 20,125 330,922 16.443 13.03 12.97 13.14 12.98 13.03 25,486 12.984 -0.84%
2017-06-29 0 16.64 16.58 16.90 16.62 16.66 4,000 66,542 16.636 13.14 13.09 13.35 13.12 13.16 5,066 13.136 2.21%
2017-06-28 0 16.28 16.26 17.20 16.16 16.46 80,875 1,321,997 16.346 12.86 12.84 13.58 12.76 13.00 102,419 12.908 -0.61%
2017-06-27 0 16.38 16.10 16.90 16.40 16.48 9,750 160,175 16.428 12.93 12.71 13.35 12.95 13.01 12,347 12.972 -0.85%
2017-06-26 0 16.52 16.50 17.20 16.28 16.52 38,125 624,782 16.388 13.04 13.03 13.58 12.86 13.04 48,281 12.940 1.98%
2017-06-23 0 16.20 16.00 16.30 16.20 16.26 18,250 296,365 16.239 12.79 12.63 12.87 12.79 12.84 23,112 12.823 1.63%
2017-06-22 0 15.94 15.90 17.30 15.80 16.06 102,500 1,637,772 15.978 12.59 12.56 13.66 12.48 12.68 129,805 12.617 -0.75%
2017-06-21 0 16.06 16.04 16.40 16.04 16.48 26,500 430,055 16.228 12.68 12.67 12.95 12.67 13.01 33,559 12.815 -3.37%
2017-06-20 0 16.62 16.58 17.30 16.46 16.64 13,000 215,302 16.562 13.12 13.09 13.66 13.00 13.14 16,463 13.078 0.97%
2017-06-19 0 16.46 16.20 16.66 16.44 16.56 14,500 239,242 16.499 13.00 12.79 13.16 12.98 13.08 18,363 13.029 -0.12%
2017-06-16 0 16.48 16.38 18.00 16.40 16.52 83,000 1,365,982 16.458 13.01 12.93 14.21 12.95 13.04 105,111 12.996 0.98%
2017-06-15 0 16.32 16.30 16.48 16.30 16.80 124,875 2,080,720 16.662 12.89 12.87 13.01 12.87 13.27 158,141 13.157 -3.32%
2017-06-14 0 16.88 16.84 17.00 16.92 16.96 39,500 669,367 16.946 13.33 13.30 13.42 13.36 13.39 50,022 13.381 -0.12%
2017-06-13 0 16.90 16.80 17.68 16.88 16.96 71,750 1,213,502 16.913 13.35 13.27 13.96 13.33 13.39 90,864 13.355 0.24%
2017-06-12 0 16.86 16.50 17.68 16.86 16.92 33,750 569,427 16.872 13.31 13.03 13.96 13.31 13.36 42,741 13.323 -0.12%
2017-06-09 0 16.88 16.84 17.14 16.88 16.94 8,375 141,715 16.921 13.33 13.30 13.53 13.33 13.38 10,606 13.362 0.00%
2017-06-08 0 16.88 16.80 17.24 16.80 17.14 69,750 1,172,542 16.811 13.33 13.27 13.61 13.27 13.53 88,331 13.274 -1.52%
2017-06-07 0 17.14 17.08 17.20 17.14 17.18 36,125 619,410 17.146 13.53 13.49 13.58 13.53 13.57 45,748 13.539 0.71%
2017-06-06 0 17.02 16.94 17.20 17.00 17.10 20,125 342,855 17.036 13.44 13.38 13.58 13.42 13.50 25,486 13.453 -1.28%
2017-06-05 0 17.24 17.20 17.34 17.00 17.20 21,875 375,430 17.163 13.61 13.58 13.69 13.42 13.58 27,702 13.552 2.13%
2017-06-02 0 16.88 16.86 17.50 16.84 17.20 138,000 2,357,775 17.085 13.33 13.31 13.82 13.30 13.58 174,762 13.491 -1.86%
2017-06-01 0 17.20 17.14 17.26 17.20 17.52 35,500 617,385 17.391 13.58 13.53 13.63 13.58 13.83 44,957 13.733 -2.05%
2017-05-31 0 17.56 17.50 18.30 17.60 17.76 72,375 1,283,557 17.735 13.87 13.82 14.45 13.90 14.02 91,655 14.004 -1.13%
2017-05-29 0 17.76 17.76 19.00 17.68 17.86 104,000 1,850,090 17.789 14.02 14.02 15.00 13.96 14.10 131,705 14.047 0.57%
2017-05-26 0 17.66 17.60 18.02 17.66 17.82 18,500 327,717 17.714 13.95 13.90 14.23 13.95 14.07 23,428 13.988 -1.78%
2017-05-25 0 17.98 17.96 18.30 17.98 18.10 21,500 388,357 18.063 14.20 14.18 14.45 14.20 14.29 27,227 14.263 -0.44%
2017-05-24 0 18.06 17.90 18.20 17.96 18.12 36,250 654,805 18.064 14.26 14.13 14.37 14.18 14.31 45,907 14.264 0.78%
2017-05-23 0 17.92 17.20 18.26 17.88 17.92 20,750 371,100 17.884 14.15 13.58 14.42 14.12 14.15 26,278 14.122 0.22%
2017-05-22 0 17.88 - 18.20 17.40 17.96 26,750 477,347 17.845 14.12 - 14.37 13.74 14.18 33,876 14.091 0.45%
2017-05-19 0 17.80 17.74 18.20 17.70 17.86 131,875 2,342,077 17.760 14.06 14.01 14.37 13.98 14.10 167,005 14.024 -0.45%
2017-05-18 0 17.88 17.84 18.16 17.90 18.02 68,500 1,231,827 17.983 14.12 14.09 14.34 14.13 14.23 86,748 14.200 -1.65%
2017-05-17 0 18.18 18.02 18.40 18.18 18.28 7,000 127,602 18.229 14.36 14.23 14.53 14.36 14.43 8,865 14.394 -1.30%
2017-05-16 0 18.42 18.20 18.60 18.38 18.44 15,750 289,807 18.400 14.55 14.37 14.69 14.51 14.56 19,946 14.530 0.66%
2017-05-15 0 18.30 18.20 19.00 18.12 18.28 32,250 585,815 18.165 14.45 14.37 15.00 14.31 14.43 40,841 14.344 1.55%
2017-05-12 0 18.02 17.60 18.20 18.00 18.20 10,875 197,175 18.131 14.23 13.90 14.37 14.21 14.37 13,772 14.317 -1.74%
2017-05-11 0 18.34 18.24 18.40 18.24 18.34 62,250 1,136,627 18.259 14.48 14.40 14.53 14.40 14.48 78,833 14.418 2.00%
2017-05-10 0 17.98 17.76 18.16 17.74 17.90 65,750 1,171,047 17.811 14.20 14.02 14.34 14.01 14.13 83,265 14.064 1.12%
2017-05-09 0 17.78 17.62 18.16 17.72 17.88 67,875 1,207,700 17.793 14.04 13.91 14.34 13.99 14.12 85,956 14.050 -0.56%
2017-05-08 0 17.88 17.88 18.20 17.78 17.88 110,500 1,971,122 17.838 14.12 14.12 14.37 14.04 14.12 139,936 14.086 1.82%
2017-05-05 0 17.56 17.44 18.88 17.36 17.72 183,125 3,208,115 17.519 13.87 13.77 14.91 13.71 13.99 231,908 13.834 -1.68%
2017-05-04 0 17.86 17.60 18.00 17.70 17.98 49,250 882,970 17.928 14.10 13.90 14.21 13.98 14.20 62,370 14.157 -2.83%
2017-05-02 0 18.38 17.80 18.88 18.24 18.40 49,250 903,430 18.344 14.51 14.06 14.91 14.40 14.53 62,370 14.485 0.22%
2017-04-28 0 18.34 - 18.34 18.18 18.40 33,125 607,860 18.350 14.48 - 14.48 14.36 14.53 41,949 14.490 0.44%
2017-04-27 0 18.26 16.30 19.00 18.14 18.38 39,750 726,405 18.274 14.42 12.87 15.00 14.32 14.51 50,339 14.430 -0.98%
2017-04-26 0 18.44 - 18.54 18.36 18.54 58,125 1,072,872 18.458 14.56 - 14.64 14.50 14.64 73,609 14.575 0.22%
2017-04-25 0 18.40 17.78 18.50 18.32 18.42 114,375 2,102,600 18.383 14.53 14.04 14.61 14.47 14.55 144,844 14.516 1.77%
2017-04-24 0 18.08 18.00 18.42 18.00 18.14 42,875 775,690 18.092 14.28 14.21 14.55 14.21 14.32 54,297 14.286 1.46%
2017-04-21 0 17.82 17.82 17.88 17.78 17.88 15,750 280,512 17.810 14.07 14.07 14.12 14.04 14.12 19,946 14.064 1.95%
2017-04-20 0 17.48 17.46 19.00 17.48 17.50 20,750 362,862 17.487 13.80 13.79 15.00 13.80 13.82 26,278 13.809 -0.79%
2017-04-19 0 17.62 17.54 19.00 17.42 17.66 39,000 686,590 17.605 13.91 13.85 15.00 13.76 13.95 49,389 13.902 -1.12%
2017-04-18 0 17.82 17.78 19.00 17.68 18.04 93,625 1,669,337 17.830 14.07 14.04 15.00 13.96 14.25 118,566 14.079 0.45%
2017-04-13 0 17.74 17.68 18.10 17.70 18.00 105,500 1,878,835 17.809 14.01 13.96 14.29 13.98 14.21 133,604 14.063 -1.88%
2017-04-12 0 18.08 17.98 18.60 17.96 18.08 48,375 871,455 18.015 14.28 14.20 14.69 14.18 14.28 61,262 14.225 0.11%
2017-04-11 0 18.06 18.00 18.06 17.80 18.12 136,125 2,437,817 17.909 14.26 14.21 14.26 14.06 14.31 172,388 14.141 0.33%
2017-04-10 0 18.00 18.00 18.02 18.00 18.30 24,875 454,097 18.255 14.21 14.21 14.23 14.21 14.45 31,501 14.415 -3.23%
2017-04-07 0 18.60 18.56 18.64 18.60 18.96 173,375 3,259,080 18.798 14.69 14.66 14.72 14.69 14.97 219,561 14.844 -1.27%
2017-04-06 0 18.84 18.54 18.98 18.80 18.88 11,500 216,240 18.803 14.88 14.64 14.99 14.85 14.91 14,564 14.848 -0.44%
2017-04-05 0 19.00 18.90 19.02 18.78 19.00 26,750 505,197 18.886 14.94 14.86 14.96 14.77 14.94 34,015 14.852 2.37%
2017-04-03 0 18.56 18.18 18.74 18.40 18.60 19,875 366,860 18.458 14.60 14.30 14.74 14.47 14.63 25,273 14.516 -0.96%
2017-03-31 0 18.74 18.70 18.88 18.76 18.90 4,125 77,625 18.818 14.74 14.71 14.85 14.75 14.86 5,245 14.799 -0.11%
2017-03-30 0 18.76 18.62 19.00 18.60 18.78 20,125 376,417 18.704 14.75 14.64 14.94 14.63 14.77 25,591 14.709 0.75%
2017-03-29 0 18.62 18.54 18.86 18.58 18.62 4,000 74,440 18.610 14.64 14.58 14.83 14.61 14.64 5,086 14.635 0.87%
2017-03-28 0 18.46 18.40 18.58 18.40 18.56 28,625 529,075 18.483 14.52 14.47 14.61 14.47 14.60 36,399 14.535 0.33%
2017-03-27 0 18.40 18.30 18.80 18.42 18.58 30,125 557,962 18.522 14.47 14.39 14.78 14.49 14.61 38,307 14.566 -0.97%
2017-03-24 0 18.58 18.24 18.74 18.58 18.62 24,250 450,962 18.596 14.61 14.34 14.74 14.61 14.64 30,836 14.625 -0.64%
2017-03-23 0 18.70 18.60 18.80 18.62 18.70 4,750 88,575 18.647 14.71 14.63 14.78 14.64 14.71 6,040 14.665 1.74%
2017-03-22 0 18.38 18.34 18.80 18.36 18.64 57,250 1,056,500 18.454 14.45 14.42 14.78 14.44 14.66 72,799 14.513 -1.39%
2017-03-21 0 18.64 18.60 18.80 18.54 18.66 24,125 448,610 18.595 14.66 14.63 14.78 14.58 14.67 30,677 14.624 0.00%
2017-03-20 0 18.64 18.50 18.80 18.14 18.64 24,625 456,107 18.522 14.66 14.55 14.78 14.27 14.66 31,313 14.566 2.76%
2017-03-17 0 18.14 18.06 18.24 18.10 18.22 8,000 145,445 18.181 14.27 14.20 14.34 14.23 14.33 10,173 14.298 0.55%
2017-03-16 0 18.04 17.90 18.18 17.88 18.14 70,875 1,278,617 18.040 14.19 14.08 14.30 14.06 14.27 90,124 14.187 1.58%
2017-03-15 0 17.76 17.62 17.90 17.58 17.80 43,000 759,680 17.667 13.97 13.86 14.08 13.83 14.00 54,678 13.894 -0.22%
2017-03-14 0 17.80 17.80 17.86 17.70 17.86 56,625 1,009,220 17.823 14.00 14.00 14.05 13.92 14.05 72,004 14.016 2.06%
2017-03-13 0 17.44 17.30 17.50 17.38 17.50 74,500 1,299,747 17.446 13.72 13.61 13.76 13.67 13.76 94,733 13.720 0.35%
2017-03-10 0 17.38 17.38 17.48 17.14 17.52 83,875 1,453,660 17.331 13.67 13.67 13.75 13.48 13.78 106,655 13.630 -2.47%
2017-03-09 0 17.82 17.74 17.76 17.68 18.02 52,750 941,507 17.848 14.01 13.95 13.97 13.90 14.17 67,076 14.036 -1.22%
2017-03-08 0 18.04 17.92 18.04 17.98 18.10 129,125 2,326,810 18.020 14.19 14.09 14.19 14.14 14.23 164,194 14.171 -1.20%
2017-03-07 0 18.26 18.24 18.40 18.26 18.34 9,000 164,860 18.318 14.36 14.34 14.47 14.36 14.42 11,444 14.405 -0.33%
2017-03-06 0 18.32 18.30 18.34 18.34 18.38 9,250 169,752 18.352 14.41 14.39 14.42 14.42 14.45 11,762 14.432 1.66%
2017-03-03 0 18.02 17.92 18.50 17.98 18.52 34,000 618,402 18.188 14.17 14.09 14.55 14.14 14.56 43,234 14.304 -1.85%
2017-03-02 0 18.36 18.30 18.50 18.28 18.50 28,375 520,517 18.344 14.44 14.39 14.55 14.38 14.55 36,081 14.426 0.88%
2017-03-01 0 18.20 18.24 18.26 18.00 18.50 103,000 1,865,945 18.116 14.31 14.34 14.36 14.16 14.55 130,974 14.247 -0.55%
2017-02-28 0 18.30 18.28 18.50 18.30 18.46 104,750 1,927,812 18.404 14.39 14.38 14.55 14.39 14.52 133,199 14.473 -2.35%
2017-02-27 0 18.74 18.70 20.00 18.66 18.86 136,375 2,555,355 18.738 14.74 14.71 15.73 14.67 14.83 173,413 14.736 -0.64%
2017-02-24 0 18.86 18.62 19.20 18.86 18.94 44,250 836,437 18.903 14.83 14.64 15.10 14.83 14.89 56,268 14.865 -0.32%
2017-02-23 0 18.92 18.86 19.20 18.88 19.22 75,750 1,432,110 18.906 14.88 14.83 15.10 14.85 15.11 96,323 14.868 -1.56%
2017-02-22 0 19.22 19.00 19.30 19.00 19.24 50,375 967,627 19.208 15.11 14.94 15.18 14.94 15.13 64,056 15.106 1.26%
2017-02-21 0 18.98 18.98 19.00 18.92 19.00 59,250 1,124,632 18.981 14.93 14.93 14.94 14.88 14.94 75,342 14.927 -0.42%
2017-02-20 0 19.06 18.92 19.38 18.92 19.12 74,000 1,406,300 19.004 14.99 14.88 15.24 14.88 15.04 94,098 14.945 -1.35%
2017-02-17 0 19.32 19.10 19.40 19.34 19.36 24,875 481,555 19.359 15.19 15.02 15.26 15.21 15.23 31,631 15.224 -0.10%
2017-02-16 0 19.34 19.22 19.46 19.24 19.40 32,375 624,782 19.298 15.21 15.11 15.30 15.13 15.26 41,168 15.177 0.10%
2017-02-15 0 19.32 19.26 19.56 19.32 19.42 58,000 1,125,330 19.402 15.19 15.15 15.38 15.19 15.27 73,752 15.258 -0.51%
2017-02-14 0 19.42 19.28 19.48 19.28 19.48 56,875 1,102,220 19.380 15.27 15.16 15.32 15.16 15.32 72,322 15.241 -0.10%
2017-02-13 0 19.44 19.28 19.46 19.28 19.44 180,625 3,491,965 19.333 15.29 15.16 15.30 15.16 15.29 229,681 15.204 0.73%
2017-02-10 0 19.30 19.30 19.32 19.16 19.38 63,000 1,214,080 19.271 15.18 15.18 15.19 15.07 15.24 80,110 15.155 0.10%
2017-02-09 0 19.28 19.32 19.34 19.26 19.46 54,375 1,047,637 19.267 15.16 15.19 15.21 15.15 15.30 69,143 15.152 -0.52%
2017-02-08 0 19.38 19.38 19.40 19.38 19.44 46,125 895,332 19.411 15.24 15.24 15.26 15.24 15.29 58,652 15.265 -0.31%
2017-02-07 0 19.44 19.30 20.00 19.50 19.62 30,750 600,745 19.536 15.29 15.18 15.73 15.34 15.43 39,101 15.364 -1.72%
2017-02-06 0 19.78 19.50 20.00 19.56 20.00 120,250 2,360,085 19.626 15.56 15.34 15.73 15.38 15.73 152,909 15.435 1.44%
2017-02-03 0 19.50 19.50 19.56 19.50 19.60 77,125 1,506,862 19.538 15.34 15.34 15.38 15.34 15.41 98,071 15.365 0.41%
2017-02-02 0 19.42 19.28 19.80 19.30 19.48 71,125 1,379,525 19.396 15.27 15.16 15.57 15.18 15.32 90,442 15.253 0.10%
2017-02-01 0 19.40 19.20 19.44 19.26 19.42 73,125 1,413,460 19.329 15.26 15.10 15.29 15.15 15.27 92,985 15.201 -0.21%
2017-01-27 0 19.44 19.42 19.62 19.40 19.44 5,000 97,160 19.432 15.29 15.27 15.43 15.26 15.29 6,358 15.282 1.14%
2017-01-26 0 19.22 19.00 19.62 19.22 19.30 15,500 298,800 19.277 15.11 14.94 15.43 15.11 15.18 19,710 15.160 -0.41%
2017-01-25 0 19.30 19.20 19.60 19.28 19.80 19,375 375,295 19.370 15.18 15.10 15.41 15.16 15.57 24,637 15.233 0.52%
2017-01-24 0 19.20 19.06 19.62 18.50 19.20 27,625 528,100 19.117 15.10 14.99 15.43 14.55 15.10 35,128 15.034 0.73%
2017-01-23 0 19.06 18.98 19.14 19.00 19.06 24,750 471,172 19.037 14.99 14.93 15.05 14.94 14.99 31,472 14.971 -0.52%
2017-01-20 0 19.16 19.10 19.26 19.00 19.32 32,875 631,930 19.222 15.07 15.02 15.15 14.94 15.19 41,804 15.117 -0.73%
2017-01-19 0 19.30 19.20 19.70 19.28 19.60 46,625 899,885 19.300 15.18 15.10 15.49 15.16 15.41 59,288 15.178 -1.03%
2017-01-18 0 19.50 19.38 19.82 19.22 19.50 42,500 819,335 19.278 15.34 15.24 15.59 15.11 15.34 54,043 15.161 0.62%
2017-01-17 0 19.38 19.00 19.98 19.22 19.44 93,500 1,808,322 19.340 15.24 14.94 15.71 15.11 15.29 118,894 15.210 -0.31%
2017-01-16 0 19.44 19.42 19.44 19.34 19.68 101,750 1,978,917 19.449 15.29 15.27 15.29 15.21 15.48 129,384 15.295 -1.22%
2017-01-13 0 19.68 19.26 19.78 19.66 19.98 42,625 839,902 19.704 15.48 15.15 15.56 15.46 15.71 54,202 15.496 -0.81%
2017-01-12 0 19.84 19.80 19.98 19.74 19.90 46,000 912,450 19.836 15.60 15.57 15.71 15.52 15.65 58,493 15.599 0.40%
2017-01-11 0 19.76 19.72 19.74 19.66 19.80 62,375 1,231,612 19.745 15.54 15.51 15.52 15.46 15.57 79,315 15.528 -0.70%
2017-01-10 0 19.90 19.88 19.90 19.48 19.90 64,850 1,269,514 19.576 15.65 15.63 15.65 15.32 15.65 82,463 15.395 1.12%
2017-01-09 0 19.68 19.58 20.25 19.70 19.82 73,500 1,453,560 19.776 15.48 15.40 15.92 15.49 15.59 93,462 15.552 -0.91%
2017-01-06 0 19.86 19.60 20.00 19.68 19.92 76,000 1,510,687 19.877 15.62 15.41 15.73 15.48 15.67 96,641 15.632 -1.44%
2017-01-05 0 20.15 19.92 20.20 19.90 20.15 109,375 2,193,837 20.058 15.85 15.67 15.89 15.65 15.85 139,080 15.774 1.97%
2017-01-04 0 19.76 19.66 20.00 19.68 20.00 86,375 1,715,465 19.861 15.54 15.46 15.73 15.48 15.73 109,834 15.619 0.61%
2017-01-03 0 19.64 19.32 19.68 19.40 19.64 54,125 1,057,377 19.536 15.45 15.19 15.48 15.26 15.45 68,825 15.363 1.66%
2016-12-30 0 19.32 19.32 19.40 19.28 19.40 79,000 1,527,072 19.330 15.19 15.19 15.26 15.16 15.26 100,456 15.201 0.94%
2016-12-29 0 19.14 19.14 19.60 19.14 19.30 43,500 835,742 19.212 15.05 15.05 15.41 15.05 15.18 55,314 15.109 0.21%
2016-12-28 0 19.10 19.04 19.22 19.04 19.10 28,500 543,182 19.059 15.02 14.97 15.11 14.97 15.02 36,240 14.988 0.95%
2016-12-23 0 18.92 18.80 19.30 18.84 18.86 13,750 259,070 18.841 14.88 14.78 15.18 14.82 14.83 17,484 14.817 -0.21%
2016-12-22 0 18.96 18.80 19.22 18.90 18.96 18,125 343,020 18.925 14.91 14.78 15.11 14.86 14.91 23,048 14.883 -1.25%
2016-12-21 0 19.20 19.16 19.50 18.98 19.20 62,125 1,184,285 19.063 15.10 15.07 15.34 14.93 15.10 78,998 14.991 1.48%
2016-12-20 0 18.92 18.70 19.00 18.78 18.92 23,750 447,050 18.823 14.88 14.71 14.94 14.77 14.88 30,200 14.803 -0.94%
2016-12-19 0 19.10 18.80 22.30 18.90 19.10 95,375 1,815,690 19.037 15.02 14.78 17.54 14.86 15.02 121,278 14.971 -0.83%
2016-12-16 0 19.26 19.20 19.22 19.10 19.30 58,125 1,113,867 19.163 15.15 15.10 15.11 15.02 15.18 73,911 15.070 1.48%
2016-12-15 0 18.98 18.90 19.20 18.80 19.00 102,250 1,931,460 18.890 14.93 14.86 15.10 14.78 14.94 130,020 14.855 -2.47%
2016-12-14 0 19.46 19.46 19.68 19.20 19.68 156,750 3,052,372 19.473 15.30 15.30 15.48 15.10 15.48 199,322 15.314 1.14%
2016-12-13 0 19.24 19.10 19.40 18.98 19.34 71,125 1,367,835 19.231 15.13 15.02 15.26 14.93 15.21 90,442 15.124 0.63%
2016-12-12 0 19.12 18.72 19.24 18.80 19.14 116,750 2,201,572 18.857 15.04 14.72 15.13 14.78 15.05 148,458 14.830 3.69%
2016-12-09 0 18.44 17.06 18.46 18.20 18.56 81,250 1,496,715 18.421 14.50 13.42 14.52 14.31 14.60 103,317 14.487 2.22%
2016-12-08 0 18.04 17.92 18.20 17.94 18.20 64,625 1,170,800 18.117 14.19 14.09 14.31 14.11 14.31 82,177 14.247 0.67%
2016-12-07 0 17.92 17.84 17.98 17.84 17.96 25,750 460,405 17.880 14.09 14.03 14.14 14.03 14.12 32,743 14.061 -0.33%
2016-12-06 0 17.98 17.90 18.04 17.94 18.02 47,250 850,282 17.995 14.14 14.08 14.19 14.11 14.17 60,083 14.152 1.01%
2016-12-05 0 17.80 17.80 17.82 17.62 17.98 24,625 436,350 17.720 14.00 14.00 14.01 13.86 14.14 31,313 13.935 1.71%
2016-12-02 0 17.50 17.20 17.50 17.40 17.62 150,375 2,639,467 17.553 13.76 13.53 13.76 13.68 13.86 191,215 13.804 0.46%
2016-12-01 0 17.42 17.40 17.48 17.20 17.48 99,750 1,732,040 17.364 13.70 13.68 13.75 13.53 13.75 126,841 13.655 3.69%
2016-11-30 0 16.80 16.76 17.20 16.70 16.84 105,250 1,764,892 16.769 13.21 13.18 13.53 13.13 13.24 133,835 13.187 -0.83%
2016-11-29 0 16.94 16.80 17.10 16.86 16.96 13,875 235,152 16.948 13.32 13.21 13.45 13.26 13.34 17,643 13.328 -0.35%
2016-11-28 0 17.00 16.60 17.20 16.98 17.10 58,375 995,495 17.053 13.37 13.05 13.53 13.35 13.45 74,229 13.411 -1.51%
2016-11-25 0 17.26 17.12 17.30 17.06 17.28 134,875 2,317,462 17.182 13.57 13.46 13.61 13.42 13.59 171,506 13.512 0.82%
2016-11-24 0 17.12 17.06 17.30 17.06 17.26 85,250 1,464,245 17.176 13.46 13.42 13.61 13.42 13.57 108,403 13.507 0.35%
2016-11-23 0 17.06 17.00 17.12 17.06 17.26 172,000 2,957,985 17.198 13.42 13.37 13.46 13.42 13.57 218,713 13.524 -0.12%
2016-11-22 0 17.08 16.98 17.20 17.00 17.10 16,750 285,852 17.066 13.43 13.35 13.53 13.37 13.45 21,299 13.421 1.79%
2016-11-21 0 16.78 16.64 17.00 16.60 16.78 12,375 206,282 16.669 13.20 13.09 13.37 13.05 13.20 15,736 13.109 1.33%
2016-11-18 0 16.56 16.30 16.64 16.20 16.80 89,125 1,474,812 16.548 13.02 12.82 13.09 12.74 13.21 113,330 13.013 0.12%
2016-11-17 0 16.54 16.30 16.80 16.52 16.82 111,875 1,863,057 16.653 13.01 12.82 13.21 12.99 13.23 142,259 13.096 -1.08%
2016-11-16 0 16.72 16.36 17.00 16.64 16.82 80,625 1,350,025 16.744 13.15 12.87 13.37 13.09 13.23 102,522 13.168 2.58%
2016-11-15 0 16.30 16.10 16.50 16.20 16.36 75,375 1,227,335 16.283 12.82 12.66 12.98 12.74 12.87 95,846 12.805 0.00%
2016-11-14 0 16.30 16.06 16.38 16.06 16.40 49,750 806,485 16.211 12.82 12.63 12.88 12.63 12.90 63,262 12.748 0.25%
2016-11-11 0 16.26 16.26 16.28 16.26 16.50 76,750 1,254,625 16.347 12.79 12.79 12.80 12.79 12.98 97,595 12.855 -3.21%
2016-11-10 0 16.80 16.30 17.00 16.40 16.90 116,375 1,957,370 16.820 13.21 12.82 13.37 12.90 13.29 147,981 13.227 3.96%
2016-11-09 0 16.16 15.76 16.40 15.46 16.30 279,875 4,400,825 15.724 12.71 12.39 12.90 12.16 12.82 355,886 12.366 0.00%
2016-11-08 0 16.16 15.80 16.30 16.16 16.22 53,500 865,840 16.184 12.71 12.43 12.82 12.71 12.76 68,030 12.727 0.25%
2016-11-07 0 16.12 15.96 16.40 15.96 16.08 25,250 403,650 15.986 12.68 12.55 12.90 12.55 12.65 32,108 12.572 0.12%
2016-11-04 0 16.10 16.00 16.18 16.10 16.18 7,875 127,372 16.174 12.66 12.58 12.72 12.66 12.72 10,014 12.720 -0.98%
2016-11-03 0 16.26 16.20 16.36 16.20 16.30 50,875 826,785 16.251 12.79 12.74 12.87 12.74 12.82 64,692 12.780 -1.33%
2016-11-02 0 16.48 16.46 16.60 16.42 16.52 45,125 743,982 16.487 12.96 12.94 13.05 12.91 12.99 57,380 12.966 -0.60%
2016-11-01 0 16.58 16.40 16.68 16.50 16.52 3,750 61,925 16.513 13.04 12.90 13.12 12.98 12.99 4,768 12.986 0.97%
2016-10-31 0 16.42 16.40 16.60 16.38 16.50 15,625 256,852 16.439 12.91 12.90 13.05 12.88 12.98 19,869 12.928 -0.36%
2016-10-28 0 16.48 16.40 16.64 16.50 16.56 3,875 64,012 16.519 12.96 12.90 13.09 12.98 13.02 4,927 12.991 0.12%
2016-10-27 0 16.46 - 16.60 16.44 16.48 2,375 39,087 16.458 12.94 - 13.05 12.93 12.96 3,020 12.943 -0.96%
2016-10-26 0 16.62 - 16.72 16.62 16.72 39,375 657,197 16.691 13.07 - 13.15 13.07 13.15 50,069 13.126 -0.60%
2016-10-25 0 16.72 16.52 17.00 16.60 16.76 40,750 680,920 16.710 13.15 12.99 13.37 13.05 13.18 51,817 13.141 0.72%
2016-10-24 0 16.60 16.10 16.70 16.52 16.60 46,375 768,357 16.568 13.05 12.66 13.13 12.99 13.05 58,970 13.030 -0.24%
2016-10-20 0 16.64 - 16.98 16.68 16.88 59,375 992,717 16.719 13.09 - 13.35 13.12 13.27 75,501 13.148 0.48%
2016-10-19 0 16.56 16.56 16.62 16.54 16.64 71,250 1,181,320 16.580 13.02 13.02 13.07 13.01 13.09 90,601 13.039 0.24%
2016-10-18 0 16.52 16.10 17.08 16.36 16.56 103,875 1,710,262 16.465 12.99 12.66 13.43 12.87 13.02 132,086 12.948 1.23%
2016-10-17 0 16.32 16.10 17.08 16.28 16.36 21,000 343,140 16.340 12.83 12.66 13.43 12.80 12.87 26,703 12.850 -1.09%
2016-10-14 0 16.50 16.10 17.00 16.54 16.58 3,500 57,947 16.556 12.98 12.66 13.37 13.01 13.04 4,451 13.020 0.00%
2016-10-13 0 16.50 16.50 17.00 16.50 16.70 46,000 759,985 16.521 12.98 12.98 13.37 12.98 13.13 58,493 12.993 -1.20%
2016-10-12 0 16.70 16.40 16.80 16.74 16.82 20,000 335,600 16.780 13.13 12.90 13.21 13.16 13.23 25,432 13.196 -1.65%
2016-10-11 0 16.98 16.40 16.98 16.80 17.00 34,625 586,085 16.927 13.35 12.90 13.35 13.21 13.37 44,029 13.311 1.07%
2016-10-07 0 16.80 16.60 16.84 16.76 16.82 70,625 1,184,610 16.773 13.21 13.05 13.24 13.18 13.23 89,806 13.191 1.33%
2016-10-06 0 16.58 16.50 16.60 16.58 16.62 25,125 417,052 16.599 13.04 12.98 13.05 13.04 13.07 31,949 13.054 0.12%
2016-10-05 0 16.56 16.50 16.70 16.38 16.60 69,750 1,154,205 16.548 13.02 12.98 13.13 12.88 13.05 88,693 13.013 -0.60%
2016-10-04 0 16.66 16.60 16.76 16.58 16.72 118,625 1,976,422 16.661 13.10 13.05 13.18 13.04 13.15 150,842 13.103 0.48%
2016-10-03 0 16.58 - 16.66 16.42 16.46 23,000 377,790 16.426 13.04 - 13.10 12.91 12.94 29,247 12.917 0.85%
2016-09-30 0 16.44 - 16.50 16.44 16.50 45,000 742,140 16.492 12.93 - 12.98 12.93 12.98 57,222 12.970 -1.20%
2016-09-29 0 16.64 - 16.90 16.54 16.64 62,375 1,033,205 16.564 13.09 - 13.29 13.01 13.09 79,315 13.027 2.34%
2016-09-28 0 16.26 15.90 16.70 16.26 16.28 15,250 247,990 16.262 12.79 12.50 13.13 12.79 12.80 19,392 12.788 -0.85%
2016-09-27 0 16.40 - 16.70 16.30 16.48 2,750 45,092 16.397 12.90 - 13.13 12.82 12.96 3,497 12.895 0.61%
2016-09-26 0 16.30 - 16.70 16.40 16.50 49,000 806,040 16.450 12.82 - 13.13 12.90 12.98 62,308 12.936 -1.33%
2016-09-23 0 16.52 16.50 16.66 16.64 16.66 375 6,242 16.645 12.99 12.98 13.10 13.09 13.10 477 13.090 0.36%
2016-09-22 0 16.46 16.40 16.66 16.20 16.52 33,125 545,562 16.470 12.94 12.90 13.10 12.74 12.99 42,121 12.952 1.11%
2016-09-21 0 16.28 15.68 16.30 16.18 16.30 5,000 81,320 16.264 12.80 12.33 12.82 12.72 12.82 6,358 12.790 1.50%
2016-09-20 0 16.04 15.70 16.20 16.04 16.20 34,000 547,227 16.095 12.61 12.35 12.74 12.61 12.74 43,234 12.657 -0.50%
2016-09-19 0 16.12 16.10 16.12 16.10 16.20 117,125 1,890,125 16.138 12.68 12.66 12.68 12.66 12.74 148,935 12.691 0.12%
2016-09-15 0 16.10 16.10 16.30 16.10 16.14 18,250 294,290 16.125 12.66 12.66 12.82 12.66 12.69 23,207 12.681 -0.25%
2016-09-14 0 16.14 16.10 16.14 16.10 16.20 44,000 710,910 16.157 12.69 12.66 12.69 12.66 12.74 55,950 12.706 -1.47%
2016-09-13 0 16.38 16.10 17.00 16.30 16.50 8,500 139,880 16.456 12.88 12.66 13.37 12.82 12.98 10,809 12.942 0.49%
2016-09-12 0 16.30 16.10 16.90 16.20 16.40 211,125 3,442,460 16.305 12.82 12.66 13.29 12.74 12.90 268,464 12.823 -1.93%
2016-09-09 0 16.62 16.34 16.98 16.58 16.76 129,875 2,167,510 16.689 13.07 12.85 13.35 13.04 13.18 165,148 13.125 -1.54%
2016-09-08 0 16.88 16.34 16.94 16.66 16.90 73,250 1,224,852 16.722 13.27 12.85 13.32 13.10 13.29 93,144 13.150 1.08%
2016-09-07 0 16.70 16.34 16.78 16.30 16.70 87,875 1,458,372 16.596 13.13 12.85 13.20 12.82 13.13 111,741 13.051 2.33%
2016-09-06 0 16.32 16.00 16.46 16.20 16.30 60,000 975,365 16.256 12.83 12.58 12.94 12.74 12.82 76,295 12.784 0.37%
2016-09-05 0 16.26 16.00 16.40 15.74 16.24 37,500 605,937 16.158 12.79 12.58 12.90 12.38 12.77 47,685 12.707 3.30%
2016-09-02 0 15.74 15.60 16.10 15.62 15.74 86,250 1,353,440 15.692 12.38 12.27 12.66 12.28 12.38 109,675 12.341 -0.38%
2016-09-01 0 15.80 15.66 16.00 15.66 15.82 59,750 937,330 15.688 12.43 12.32 12.58 12.32 12.44 75,978 12.337 -0.88%
2016-08-31 0 15.94 15.80 16.42 16.02 16.08 26,000 416,965 16.037 12.54 12.43 12.91 12.60 12.65 33,061 12.612 -1.60%
2016-08-30 0 16.20 15.70 16.26 16.16 16.26 37,875 612,785 16.179 12.74 12.35 12.79 12.71 12.79 48,161 12.724 1.12%
2016-08-29 0 16.02 15.42 16.20 15.98 16.20 147,000 2,365,992 16.095 12.60 12.13 12.74 12.57 12.74 186,924 12.658 -0.99%
2016-08-26 0 16.18 15.70 16.18 16.10 16.20 3,500 56,550 16.157 12.72 12.35 12.72 12.66 12.74 4,451 12.706 1.13%
2016-08-25 0 16.00 15.82 16.42 15.98 16.06 32,375 518,650 16.020 12.58 12.44 12.91 12.57 12.63 41,168 12.598 -0.37%
2016-08-24 0 16.06 15.90 16.14 16.04 16.12 85,500 1,373,305 16.062 12.63 12.50 12.69 12.61 12.68 108,721 12.631 0.37%
2016-08-23 0 16.00 15.82 16.20 15.96 16.10 80,000 1,283,560 16.045 12.58 12.44 12.74 12.55 12.66 101,727 12.618 0.13%
2016-08-22 0 15.98 15.80 16.10 15.92 16.00 25,250 403,185 15.968 12.57 12.43 12.66 12.52 12.58 32,108 12.557 -0.75%
2016-08-19 0 16.10 15.96 16.40 16.12 16.26 27,000 436,870 16.180 12.66 12.55 12.90 12.68 12.79 34,333 12.725 -0.74%
2016-08-18 0 16.22 15.98 16.40 16.00 16.26 61,875 999,580 16.155 12.76 12.57 12.90 12.58 12.79 78,680 12.704 0.62%
2016-08-17 0 16.12 15.42 16.30 16.14 16.18 20,625 333,012 16.146 12.68 12.13 12.82 12.69 12.72 26,227 12.698 -1.10%
2016-08-16 0 16.30 16.16 16.32 16.10 16.30 48,125 779,292 16.193 12.82 12.71 12.83 12.66 12.82 61,195 12.735 1.24%
2016-08-15 0 16.10 16.10 16.20 15.86 16.08 39,375 627,650 15.940 12.66 12.66 12.74 12.47 12.65 50,069 12.536 0.88%
2016-08-12 0 15.96 15.30 16.06 15.60 15.96 23,500 373,742 15.904 12.55 12.03 12.63 12.27 12.55 29,882 12.507 2.05%
2016-08-11 0 15.64 15.40 15.60 15.60 15.80 113,125 1,777,735 15.715 12.30 12.11 12.27 12.27 12.43 143,849 12.358 0.13%
2016-08-10 0 15.62 15.54 15.60 15.60 15.90 289,750 4,554,817 15.720 12.28 12.22 12.27 12.27 12.50 368,443 12.362 -1.88%
2016-08-09 0 15.92 15.44 15.94 15.80 15.94 63,750 1,012,970 15.890 12.52 12.14 12.54 12.43 12.54 81,064 12.496 0.89%
2016-08-08 0 15.78 15.58 15.98 15.60 15.76 14,500 227,297 15.676 12.41 12.25 12.57 12.27 12.39 18,438 12.328 1.41%
2016-08-05 0 15.56 15.40 16.70 15.44 15.56 59,875 929,295 15.521 12.24 12.11 13.13 12.14 12.24 76,136 12.206 1.70%
2016-08-04 0 15.30 14.96 16.70 15.18 15.28 56,250 856,100 15.220 12.03 11.76 13.13 11.94 12.02 71,527 11.969 2.41%
2016-08-03 0 14.94 14.50 15.78 14.94 15.08 28,500 427,855 15.012 11.75 11.40 12.41 11.75 11.86 36,240 11.806 -3.11%
2016-08-01 0 15.42 14.94 16.70 15.18 15.46 29,750 457,365 15.374 12.13 11.75 13.13 11.94 12.16 37,830 12.090 1.58%
2016-07-29 0 15.18 14.94 16.70 15.18 15.36 20,500 313,120 15.274 11.94 11.75 13.13 11.94 12.08 26,068 12.012 -0.65%
2016-07-28 0 15.28 15.20 16.70 15.24 15.44 14,500 222,320 15.332 12.02 11.95 13.13 11.98 12.14 18,438 12.058 -1.16%
2016-07-27 0 15.46 15.30 16.70 15.42 15.60 29,125 452,922 15.551 12.16 12.03 13.13 12.13 12.27 37,035 12.230 0.13%
2016-07-26 0 15.44 14.94 15.56 15.44 15.66 139,125 2,168,667 15.588 12.14 11.75 12.24 12.14 12.32 176,910 12.259 -1.53%
2016-07-25 0 15.68 15.36 16.70 15.62 15.70 55,625 870,802 15.655 12.33 12.08 13.13 12.28 12.35 70,732 12.311 -0.13%
2016-07-22 0 15.70 15.68 15.70 15.70 15.88 71,250 1,127,385 15.823 12.35 12.33 12.35 12.35 12.49 90,601 12.443 -1.38%
2016-07-21 0 15.92 15.32 16.28 15.92 16.00 16,000 255,080 15.943 12.52 12.05 12.80 12.52 12.58 20,345 12.537 0.63%
2016-07-20 0 15.82 15.82 15.84 15.78 16.00 24,625 392,632 15.944 12.44 12.44 12.46 12.41 12.58 31,313 12.539 -1.62%
2016-07-19 0 16.08 15.02 16.30 16.08 16.16 33,375 537,277 16.098 12.65 11.81 12.82 12.65 12.71 42,439 12.660 -0.25%
2016-07-18 0 16.12 15.00 16.20 15.98 16.12 49,125 789,882 16.079 12.68 11.80 12.74 12.57 12.68 62,467 12.645 0.50%
2016-07-15 0 16.04 16.04 16.06 15.72 16.16 159,125 2,543,047 15.981 12.61 12.61 12.63 12.36 12.71 202,342 12.568 2.30%
2016-07-14 0 15.68 15.66 15.94 15.68 15.76 81,500 1,282,000 15.730 12.33 12.32 12.54 12.33 12.39 103,635 12.370 -0.63%
2016-07-13 0 15.78 14.90 15.94 15.50 15.80 134,500 2,110,410 15.691 12.41 11.72 12.54 12.19 12.43 171,029 12.339 0.77%
2016-07-12 0 15.66 14.80 15.70 15.36 15.66 34,250 530,195 15.480 12.32 11.64 12.35 12.08 12.32 43,552 12.174 2.62%
2016-07-11 0 15.26 15.24 15.26 15.20 15.34 81,125 1,237,237 15.251 12.00 11.98 12.00 11.95 12.06 103,158 11.994 2.01%
2016-07-08 0 14.96 14.96 14.98 14.96 15.06 39,625 594,762 15.010 11.76 11.76 11.78 11.76 11.84 50,387 11.804 -1.71%
2016-07-07 0 15.22 15.24 - 15.00 15.24 61,250 926,492 15.126 11.97 11.98 - 11.80 11.98 77,885 11.896 1.60%
2016-07-06 0 14.98 14.80 - 14.98 15.04 35,750 536,510 15.007 11.78 11.64 - 11.78 11.83 45,459 11.802 -1.32%
2016-07-05 0 15.18 15.08 15.26 15.18 15.26 57,750 881,172 15.258 11.94 11.86 12.00 11.94 12.00 73,434 11.999 -1.04%
2016-07-04 0 15.34 15.30 15.32 15.22 15.40 24,625 375,632 15.254 12.06 12.03 12.05 11.97 12.11 31,313 11.996 1.99%
2016-06-30 0 15.04 13.10 15.24 14.98 15.26 77,625 1,168,725 15.056 11.83 10.30 11.98 11.78 12.00 98,707 11.840 1.21%
2016-06-29 0 14.86 14.22 - 14.82 14.96 45,750 682,367 14.915 11.69 11.18 - 11.65 11.76 58,175 11.730 1.50%
2016-06-28 0 14.64 14.52 14.90 14.52 14.82 102,250 1,498,992 14.660 11.51 11.42 11.72 11.42 11.65 130,020 11.529 -1.48%
2016-06-27 0 14.86 14.20 15.20 14.66 14.88 15,500 228,950 14.771 11.69 11.17 11.95 11.53 11.70 19,710 11.616 2.48%
2016-06-24 0 14.50 14.28 15.30 13.90 15.32 189,250 2,751,142 14.537 11.40 11.23 12.03 10.93 12.05 240,648 11.432 -2.82%
2016-06-23 0 14.92 14.62 15.04 14.90 15.04 18,625 279,385 15.001 11.73 11.50 11.83 11.72 11.83 23,683 11.797 -1.84%
2016-06-22 0 15.20 15.00 15.40 15.16 15.26 27,750 421,395 15.185 11.95 11.80 12.11 11.92 12.00 35,287 11.942 0.26%
2016-06-21 0 15.16 15.00 15.28 15.16 15.26 15,625 237,800 15.219 11.92 11.80 12.02 11.92 12.00 19,869 11.969 -0.13%
2016-06-20 0 15.18 14.84 15.40 14.68 15.18 112,750 1,681,435 14.913 11.94 11.67 12.11 11.54 11.94 143,372 11.728 3.55%
2016-06-17 0 14.66 14.58 15.12 14.60 14.72 15,375 225,377 14.659 11.53 11.47 11.89 11.48 11.58 19,551 11.528 0.55%
2016-06-16 0 14.58 14.56 14.58 14.64 14.72 2,375 34,847 14.672 11.47 11.45 11.47 11.51 11.58 3,020 11.539 -0.41%
2016-06-15 0 14.64 14.50 15.12 14.62 14.70 20,375 298,480 14.649 11.51 11.40 11.89 11.50 11.56 25,909 11.520 -0.41%
2016-06-14 0 14.70 14.66 - 14.70 14.80 39,625 584,670 14.755 11.56 11.53 - 11.56 11.64 50,387 11.604 -1.47%
2016-06-13 0 14.92 14.80 - 14.90 15.02 72,625 1,087,910 14.980 11.73 11.64 - 11.72 11.81 92,349 11.780 -2.48%
2016-06-10 0 15.30 15.10 15.80 15.30 16.00 32,750 506,080 15.453 12.03 11.87 12.43 12.03 12.58 41,645 12.152 -1.92%
2016-06-08 0 15.60 14.70 15.78 15.26 15.60 86,875 1,345,697 15.490 12.27 11.56 12.41 12.00 12.27 110,469 12.182 2.23%
2016-06-07 0 15.26 15.04 15.26 14.96 15.26 11,750 176,965 15.061 12.00 11.83 12.00 11.76 12.00 14,941 11.844 2.01%
2016-06-06 0 14.96 14.96 14.98 14.68 14.96 7,125 105,720 14.838 11.76 11.76 11.78 11.54 11.76 9,060 11.669 2.33%
2016-06-03 0 14.62 14.50 15.50 14.52 14.60 11,750 170,752 14.532 11.50 11.40 12.19 11.42 11.48 14,941 11.428 0.41%
2016-06-02 0 14.56 14.54 14.70 14.54 14.58 8,750 127,295 14.548 11.45 11.43 11.56 11.43 11.47 11,126 11.441 -1.49%
2016-06-01 0 14.78 14.60 15.02 14.70 14.78 4,000 58,952 14.738 11.62 11.48 11.81 11.56 11.62 5,086 11.590 -1.73%
2016-05-31 0 15.04 15.00 15.04 15.04 15.10 250 3,767 15.068 11.83 11.80 11.83 11.83 11.87 318 11.850 0.00%
2016-05-30 0 15.04 15.02 15.04 15.02 15.14 90,125 1,358,055 15.069 11.83 11.81 11.83 11.81 11.91 114,602 11.850 -0.40%
2016-05-27 0 15.10 14.00 15.40 15.02 15.06 9,375 141,132 15.054 11.87 11.01 12.11 11.81 11.84 11,921 11.839 0.27%
2016-05-26 0 15.06 14.00 15.40 15.00 15.06 13,750 206,747 15.036 11.84 11.01 12.11 11.80 11.84 17,484 11.825 0.80%
2016-05-25 0 14.94 14.20 15.30 14.68 14.88 60,250 888,940 14.754 11.75 11.17 12.03 11.54 11.70 76,613 11.603 2.05%
2016-05-24 0 14.64 14.64 14.66 14.56 14.62 29,000 423,325 14.597 11.51 11.51 11.53 11.45 11.50 36,876 11.480 0.27%
2016-05-23 0 14.60 14.58 15.60 14.60 14.80 8,750 128,830 14.723 11.48 11.47 12.27 11.48 11.64 11,126 11.579 -1.62%
2016-05-20 0 14.84 14.80 14.82 14.80 14.92 40,500 600,820 14.835 11.67 11.64 11.65 11.64 11.73 51,499 11.667 -1.46%
2016-05-19 0 15.06 15.04 15.06 15.12 15.20 9,750 147,815 15.161 11.84 11.83 11.84 11.89 11.95 12,398 11.922 -1.31%
2016-05-18 0 15.26 15.26 15.28 15.20 15.30 20,250 309,240 15.271 12.00 12.00 12.02 11.95 12.03 25,750 12.009 -0.39%
2016-05-17 0 15.32 15.32 15.34 15.30 15.46 22,000 338,582 15.390 12.05 12.05 12.06 12.03 12.16 27,975 12.103 -1.16%
2016-05-16 0 15.50 15.50 15.52 15.12 15.46 23,125 353,777 15.298 12.19 12.19 12.21 11.89 12.16 29,406 12.031 1.71%
2016-05-13 0 15.24 15.24 15.26 14.70 15.26 7,875 118,337 15.027 11.98 11.98 12.00 11.56 12.00 10,014 11.817 -1.30%
2016-05-12 0 15.44 15.42 15.46 15.14 15.44 62,500 959,002 15.344 12.14 12.13 12.16 11.91 12.14 79,474 12.067 4.18%
2016-05-11 0 14.82 14.82 14.84 14.82 14.92 8,875 131,947 14.867 11.65 11.65 11.67 11.65 11.73 11,285 11.692 -0.54%
2016-05-10 0 14.90 14.88 14.90 14.88 15.10 35,625 533,717 14.982 11.72 11.70 11.72 11.70 11.87 45,300 11.782 -0.27%
2016-05-09 0 14.94 14.92 14.94 14.92 15.18 24,750 373,272 15.082 11.75 11.73 11.75 11.73 11.94 31,472 11.861 -0.93%
2016-05-06 0 15.08 15.06 15.08 15.06 15.12 17,375 262,177 15.089 11.86 11.84 11.86 11.84 11.89 22,094 11.867 -0.40%
2016-05-05 0 15.14 15.10 15.12 14.94 15.16 53,875 810,455 15.043 11.91 11.87 11.89 11.75 11.92 68,507 11.830 -1.30%
2016-05-04 0 15.34 15.32 15.36 15.20 15.38 52,625 806,905 15.333 12.06 12.05 12.08 11.95 12.10 66,917 12.058 -2.79%
2016-05-03 0 15.78 15.76 15.78 15.80 15.92 25,375 402,792 15.874 12.41 12.39 12.41 12.43 12.52 32,267 12.483 -1.87%
2016-04-29 0 16.08 16.06 16.08 15.84 16.10 32,750 520,947 15.907 12.65 12.63 12.65 12.46 12.66 41,645 12.509 3.34%
2016-04-28 0 15.56 15.54 15.56 15.36 15.56 43,250 668,730 15.462 12.24 12.22 12.24 12.08 12.24 54,996 12.160 -0.51%
2016-04-27 0 15.64 15.64 15.66 15.32 15.62 6,875 106,462 15.485 12.30 12.30 12.32 12.05 12.28 8,742 12.178 1.69%
2016-04-26 0 15.38 15.34 15.36 15.24 15.38 20,250 310,970 15.357 12.10 12.06 12.08 11.98 12.10 25,750 12.077 0.39%
2016-04-25 0 15.32 15.30 15.32 15.46 15.58 48,000 746,785 15.558 12.05 12.03 12.05 12.16 12.25 61,036 12.235 -0.78%
2016-04-22 0 15.44 15.46 15.48 15.42 15.56 34,000 526,262 15.478 12.14 12.16 12.17 12.13 12.24 43,234 12.172 -1.91%
2016-04-21 0 15.74 15.72 15.74 15.68 16.00 83,875 1,327,550 15.828 12.38 12.36 12.38 12.33 12.58 106,655 12.447 1.55%
2016-04-20 0 15.50 15.50 15.52 15.20 15.50 54,250 835,212 15.396 12.19 12.19 12.21 11.95 12.19 68,984 12.107 1.04%
2016-04-19 0 15.34 15.32 15.34 14.82 15.34 67,250 1,014,940 15.092 12.06 12.05 12.06 11.65 12.06 85,514 11.869 6.38%
2016-04-18 0 14.42 14.42 14.44 14.34 14.72 78,375 1,141,962 14.570 11.34 11.34 11.36 11.28 11.58 99,661 11.458 -5.26%
2016-04-15 0 15.22 15.22 15.24 15.22 15.28 7,375 112,537 15.259 11.97 11.97 11.98 11.97 12.02 9,378 12.000 0.66%
2016-04-14 0 15.12 13.52 15.50 15.06 15.40 40,750 624,077 15.315 11.89 10.63 12.19 11.84 12.11 51,817 12.044 -1.43%
2016-04-13 0 15.34 15.34 15.38 15.00 15.36 86,750 1,318,780 15.202 12.06 12.06 12.10 11.80 12.08 110,310 11.955 1.46%
2016-04-12 0 15.12 15.14 15.16 14.98 15.16 71,875 1,082,327 15.058 11.89 11.91 11.92 11.78 11.92 91,396 11.842 1.89%
2016-04-11 0 14.84 14.86 14.88 14.64 14.84 66,000 972,645 14.737 11.67 11.69 11.70 11.51 11.67 83,925 11.589 1.78%
2016-04-08 0 14.58 14.58 14.60 14.22 14.60 46,750 674,302 14.424 11.47 11.47 11.48 11.18 11.48 59,447 11.343 1.39%
2016-04-07 0 14.38 14.36 14.38 14.34 14.40 18,625 267,352 14.354 11.31 11.29 11.31 11.28 11.32 23,683 11.289 1.27%
2016-04-06 0 14.20 14.18 14.20 14.04 14.22 33,125 467,205 14.104 11.17 11.15 11.17 11.04 11.18 42,121 11.092 0.85%
2016-04-05 0 14.08 14.08 14.10 14.10 14.26 14,250 202,235 14.192 11.07 11.07 11.09 11.09 11.21 18,120 11.161 -1.69%
2016-04-01 0 14.40 14.40 14.42 14.38 14.68 32,000 465,875 14.559 11.26 11.26 11.28 11.25 11.48 40,911 11.387 0.14%
2016-03-31 0 14.38 14.36 14.38 14.30 14.50 21,000 302,742 14.416 11.25 11.23 11.25 11.19 11.34 26,848 11.276 -0.14%
2016-03-30 0 14.40 14.40 14.42 14.18 14.30 32,875 467,642 14.225 11.26 11.26 11.28 11.09 11.19 42,030 11.126 3.15%
2016-03-29 0 13.96 13.98 14.00 13.96 14.12 15,250 214,225 14.048 10.92 10.93 10.95 10.92 11.04 19,497 10.988 -1.83%
2016-03-24 0 14.22 14.20 14.22 14.22 14.40 25,250 360,895 14.293 11.12 11.11 11.12 11.12 11.26 32,281 11.180 -3.40%
2016-03-23 0 14.72 14.72 14.74 14.68 14.90 9,875 146,325 14.818 11.51 11.51 11.53 11.48 11.65 12,625 11.590 -1.74%
2016-03-22 0 14.98 14.96 14.98 14.84 15.00 33,750 503,905 14.931 11.72 11.70 11.72 11.61 11.73 43,149 11.678 3.31%
2016-03-21 0 14.50 14.50 14.52 14.46 14.76 67,500 990,120 14.668 11.34 11.34 11.36 11.31 11.55 86,297 11.473 0.00%
2016-03-18 0 14.50 14.10 14.50 14.48 14.68 117,000 1,707,332 14.593 11.34 11.03 11.34 11.33 11.48 149,582 11.414 0.55%
2016-03-17 0 14.42 14.40 14.42 14.20 14.46 43,125 616,717 14.301 11.28 11.26 11.28 11.11 11.31 55,134 11.186 4.80%
2016-03-16 0 13.76 13.76 13.78 13.76 13.82 20,500 282,760 13.793 10.76 10.76 10.78 10.76 10.81 26,209 10.789 -1.57%
2016-03-15 0 13.98 13.96 13.98 13.78 14.04 47,750 663,560 13.897 10.93 10.92 10.93 10.78 10.98 61,047 10.870 -0.99%
2016-03-14 0 14.12 14.12 14.14 14.02 14.20 68,250 961,837 14.093 11.04 11.04 11.06 10.97 11.11 87,256 11.023 -0.28%
2016-03-11 0 14.16 14.16 14.18 13.96 14.16 36,625 515,990 14.088 11.08 11.08 11.09 10.92 11.08 46,824 11.020 1.58%
2016-03-10 0 13.94 13.94 13.96 13.90 14.02 76,500 1,069,080 13.975 10.90 10.90 10.92 10.87 10.97 97,803 10.931 1.31%
2016-03-09 0 13.76 13.72 13.74 13.70 13.80 51,375 705,790 13.738 10.76 10.73 10.75 10.72 10.79 65,682 10.746 -1.57%
2016-03-08 0 13.98 13.96 13.98 13.96 14.12 94,875 1,330,272 14.021 10.93 10.92 10.93 10.92 11.04 121,295 10.967 1.01%
2016-03-07 0 13.84 13.84 13.86 13.78 13.96 48,375 671,090 13.873 10.83 10.83 10.84 10.78 10.92 61,846 10.851 3.75%
2016-03-04 0 13.34 13.32 13.34 13.34 13.80 57,625 775,177 13.452 10.43 10.42 10.43 10.43 10.79 73,672 10.522 1.99%
2016-03-03 0 13.08 13.06 13.08 13.08 13.24 31,125 409,645 13.161 10.23 10.22 10.23 10.23 10.36 39,793 10.295 -1.06%
2016-03-02 0 13.22 13.20 13.22 13.22 13.40 79,875 1,060,375 13.275 10.34 10.32 10.34 10.34 10.48 102,118 10.384 0.30%
2016-03-01 0 13.18 13.16 13.20 12.84 13.20 73,000 949,677 13.009 10.31 10.29 10.32 10.04 10.32 93,329 10.176 4.94%
2016-02-29 0 12.56 12.54 12.56 12.54 12.72 38,375 484,730 12.631 9.824 9.809 9.824 9.809 9.949 49,061 9.8801 -1.72%
2016-02-26 0 12.78 12.78 12.80 12.50 12.76 58,375 739,005 12.660 9.996 9.996 10.01 9.777 9.981 74,631 9.9021 3.90%
2016-02-25 0 12.30 12.30 12.32 12.34 12.50 58,250 724,195 12.433 9.621 9.621 9.636 9.652 9.777 74,471 9.7245 -0.32%
2016-02-24 0 12.34 12.34 12.36 12.34 12.52 70,750 876,072 12.383 9.652 9.652 9.668 9.652 9.793 90,452 9.6855 -2.22%
2016-02-23 0 12.62 12.60 12.62 12.58 12.70 28,250 356,337 12.614 9.871 9.855 9.871 9.840 9.934 36,117 9.8662 1.45%
2016-02-22 0 12.44 12.36 12.90 12.18 12.44 21,125 259,835 12.300 9.730 9.668 10.09 9.527 9.730 27,008 9.6207 0.16%
2016-02-19 0 12.42 12.42 12.44 12.40 12.54 31,750 396,345 12.483 9.715 9.715 9.730 9.699 9.809 40,592 9.7642 -0.48%
2016-02-18 0 12.48 12.46 12.48 12.32 12.60 116,000 1,436,962 12.388 9.762 9.746 9.762 9.636 9.855 148,303 9.6894 4.52%
2016-02-17 0 11.94 11.92 11.94 11.92 12.18 55,625 666,607 11.984 9.339 9.324 9.339 9.324 9.527 71,115 9.3736 -1.81%
2016-02-16 0 12.16 12.16 12.18 12.10 12.28 66,000 803,935 12.181 9.511 9.511 9.527 9.464 9.605 84,379 9.5276 2.70%
2016-02-15 0 11.84 11.80 11.84 11.76 12.00 48,625 577,702 11.881 9.261 9.230 9.261 9.198 9.386 62,166 9.2929 3.68%
2016-02-12 0 11.42 11.42 11.44 11.30 11.48 49,625 564,077 11.367 8.933 8.933 8.948 8.839 8.979 63,444 8.8909 -0.70%
2016-02-11 0 11.50 11.50 11.52 11.46 11.74 136,125 1,572,180 11.550 8.995 8.995 9.011 8.964 9.183 174,032 9.0338 -6.81%
2016-02-05 0 12.34 12.32 12.34 12.34 12.42 40,375 499,000 12.359 9.652 9.636 9.652 9.652 9.715 51,618 9.6671 -0.16%
2016-02-04 0 12.36 12.34 12.36 12.00 12.36 82,750 1,008,435 12.187 9.668 9.652 9.668 9.386 9.668 105,794 9.5321 4.39%
2016-02-03 0 11.84 11.84 11.86 11.70 11.84 18,250 214,762 11.768 9.261 9.261 9.277 9.152 9.261 23,332 9.2045 -3.58%
2016-02-02 0 12.28 12.28 12.30 12.18 12.66 64,125 788,795 12.301 9.605 9.605 9.621 9.527 9.902 81,982 9.6215 -3.00%
2016-02-01 0 12.66 12.64 12.66 12.66 12.92 38,000 483,460 12.723 9.902 9.887 9.902 9.902 10.11 48,582 9.9514 -0.63%
2016-01-29 0 12.74 12.72 12.74 12.20 12.76 53,250 664,452 12.478 9.965 9.949 9.965 9.543 9.981 68,079 9.7600 4.94%
2016-01-28 0 12.14 12.14 12.16 11.88 12.14 106,125 1,267,942 11.948 9.496 9.496 9.511 9.292 9.496 135,678 9.3452 5.02%
2016-01-27 0 11.56 11.56 11.58 11.36 11.66 38,875 446,425 11.484 9.042 9.042 9.058 8.886 9.120 49,701 8.9823 4.90%
2016-01-26 0 11.02 11.02 11.04 11.02 11.28 76,125 852,692 11.201 8.620 8.620 8.635 8.620 8.823 97,324 8.7614 -6.13%
2016-01-25 0 11.74 11.72 11.74 11.44 11.94 82,750 976,675 11.803 9.183 9.167 9.183 8.948 9.339 105,794 9.2319 5.39%
2016-01-22 0 11.14 11.12 11.14 10.70 11.26 57,250 630,462 11.012 8.714 8.698 8.714 8.369 8.807 73,193 8.6137 7.74%
2016-01-21 0 10.34 10.34 10.36 10.26 10.64 61,375 640,542 10.437 8.088 8.088 8.103 8.025 8.322 78,466 8.1633 -3.90%
2016-01-20 0 10.76 10.76 10.78 10.66 10.96 43,375 469,615 10.827 8.416 8.416 8.432 8.338 8.573 55,454 8.4686 -4.10%
2016-01-19 0 11.22 11.20 11.22 10.80 11.22 38,750 422,970 10.915 8.776 8.760 8.776 8.448 8.776 49,541 8.5378 5.06%
2016-01-18 0 10.68 10.68 10.70 10.60 11.18 82,875 883,090 10.656 8.354 8.354 8.369 8.291 8.745 105,954 8.3347 -7.45%
2016-01-15 0 11.54 11.50 11.54 11.44 11.70 24,750 284,905 11.511 9.026 8.995 9.026 8.948 9.152 31,642 9.0039 -1.20%
2016-01-14 0 11.68 11.66 11.68 11.44 11.76 60,250 702,552 11.661 9.136 9.120 9.136 8.948 9.198 77,028 9.1207 -0.17%
2016-01-13 0 11.70 11.70 11.72 11.60 11.70 21,875 254,780 11.647 9.152 9.152 9.167 9.073 9.152 27,967 9.1101 1.74%
2016-01-12 0 11.50 11.48 11.50 11.44 11.80 98,750 1,141,750 11.562 8.995 8.979 8.995 8.948 9.230 126,249 9.0436 -2.38%
2016-01-11 0 11.78 11.80 11.82 11.66 12.02 65,500 773,797 11.814 9.214 9.230 9.245 9.120 9.402 83,740 9.2405 -3.60%
2016-01-08 0 12.22 12.22 12.24 12.08 12.28 57,625 701,842 12.179 9.558 9.558 9.574 9.449 9.605 73,672 9.5266 1.16%
2016-01-07 0 12.08 12.10 12.12 12.00 12.30 88,875 1,073,127 12.075 9.449 9.464 9.480 9.386 9.621 113,624 9.4445 -4.58%
2016-01-06 0 12.66 12.64 12.66 12.54 12.70 82,250 1,038,900 12.631 9.902 9.887 9.902 9.809 9.934 105,155 9.8797 0.80%
2016-01-05 0 12.56 12.56 12.58 12.50 12.64 65,750 826,010 12.563 9.824 9.824 9.840 9.777 9.887 84,060 9.8265 -0.16%
2016-01-04 0 12.58 12.58 14.34 12.58 13.12 226,500 2,904,187 12.822 9.840 9.840 11.22 9.840 10.26 289,575 10.029 -1.26%
2015-12-31 0 12.74 12.66 12.90 12.74 12.78 20,250 258,045 12.743 9.965 9.902 10.09 9.965 9.996 25,889 9.9673 -1.24%
2015-12-30 0 12.90 12.88 12.90 12.88 12.96 46,375 599,712 12.932 10.09 10.07 10.09 10.07 10.14 59,289 10.115 1.57%
2015-12-29 0 12.70 12.68 12.70 12.70 12.82 10,000 127,490 12.749 9.934 9.918 9.934 9.934 10.03 12,785 9.9720 -1.85%
2015-12-28 0 12.94 12.92 12.94 12.92 13.16 10,875 141,195 12.983 10.12 10.11 10.12 10.11 10.29 13,903 10.155 -1.67%
2015-12-24 0 13.16 13.06 14.34 13.06 13.10 39,375 514,770 13.074 10.29 10.22 11.22 10.22 10.25 50,340 10.226 2.33%
2015-12-23 0 12.86 12.86 12.88 12.64 12.80 46,125 585,865 12.702 10.06 10.06 10.07 9.887 10.01 58,970 9.9350 0.47%
2015-12-22 0 12.80 12.76 12.78 12.68 12.80 65,500 834,965 12.748 10.01 9.981 9.996 9.918 10.01 83,740 9.9709 0.47%
2015-12-21 0 12.74 12.72 12.74 12.68 12.76 60,250 767,142 12.733 9.965 9.949 9.965 9.918 9.981 77,028 9.9592 -2.30%
2015-12-18 0 13.04 13.00 13.02 12.96 13.10 35,125 456,642 13.000 10.20 10.17 10.18 10.14 10.25 44,906 10.169 -0.15%
2015-12-17 0 13.06 13.06 13.08 12.96 13.06 27,625 359,290 13.006 10.22 10.22 10.23 10.14 10.22 35,318 10.173 0.93%
2015-12-16 0 12.94 12.94 12.96 12.88 13.02 45,875 595,387 12.978 10.12 10.12 10.14 10.07 10.18 58,650 10.152 2.70%
2015-12-15 0 12.60 12.58 12.60 12.50 12.98 352,625 4,443,137 12.600 9.855 9.840 9.855 9.777 10.15 450,822 9.8556 -1.72%
2015-12-14 0 12.82 12.80 12.82 12.74 13.00 17,250 220,827 12.802 10.03 10.01 10.03 9.965 10.17 22,054 10.013 -2.44%
2015-12-11 0 13.14 13.14 13.16 13.14 13.28 2,250 29,787 13.239 10.28 10.28 10.29 10.28 10.39 2,877 10.355 -0.30%
2015-12-10 0 13.18 13.18 13.20 13.06 13.18 53,375 700,247 13.119 10.31 10.31 10.32 10.22 10.31 68,239 10.262 0.61%
2015-12-09 0 13.10 13.10 13.12 13.00 13.18 10,000 130,742 13.074 10.25 10.25 10.26 10.17 10.31 12,785 10.226 -0.91%
2015-12-08 0 13.22 13.20 13.24 13.16 13.66 66,125 877,320 13.268 10.34 10.32 10.36 10.29 10.68 84,539 10.378 -3.36%
2015-12-07 0 13.68 13.66 13.68 13.58 13.80 46,750 638,085 13.649 10.70 10.68 10.70 10.62 10.79 59,769 10.676 -2.29%
2015-12-04 0 14.00 13.98 14.00 13.90 14.02 24,750 345,787 13.971 10.95 10.93 10.95 10.87 10.97 31,642 10.928 0.29%
2015-12-03 0 13.96 13.96 13.98 13.88 13.98 38,875 541,710 13.935 10.92 10.92 10.93 10.86 10.93 49,701 10.899 -1.41%
2015-12-02 0 14.16 14.16 14.18 14.08 14.32 22,750 321,165 14.117 11.08 11.08 11.09 11.01 11.20 29,085 11.042 -1.12%
2015-12-01 0 14.32 14.30 14.32 14.20 14.34 40,750 581,152 14.261 11.20 11.19 11.20 11.11 11.22 52,098 11.155 -0.14%
2015-11-30 0 14.34 14.34 14.36 14.18 14.32 39,000 556,712 14.275 11.22 11.22 11.23 11.09 11.20 49,861 11.165 -1.92%
2015-11-27 0 14.62 14.64 14.66 14.60 14.78 29,750 437,677 14.712 11.44 11.45 11.47 11.42 11.56 38,035 11.507 -2.40%
2015-11-26 0 14.98 14.96 15.00 14.90 15.00 36,750 549,525 14.953 11.72 11.70 11.73 11.65 11.73 46,984 11.696 0.00%
2015-11-25 0 14.98 14.96 14.98 14.86 15.30 93,875 1,405,402 14.971 11.72 11.70 11.72 11.62 11.97 120,017 11.710 -2.09%
2015-11-24 0 15.30 15.30 15.48 15.06 15.40 203,982 3,109,144 15.242 11.97 11.97 12.11 11.78 12.05 260,786 11.922 3.38%
2015-11-23 0 14.80 14.80 14.82 14.70 15.00 83,625 1,238,305 14.808 11.58 11.58 11.59 11.50 11.73 106,912 11.582 0.00%
2015-11-20 0 14.80 14.84 14.86 14.68 14.90 55,625 822,647 14.789 11.58 11.61 11.62 11.48 11.65 71,115 11.568 0.14%
2015-11-19 0 14.78 14.76 14.80 14.70 15.04 146,857 2,197,918 14.966 11.56 11.55 11.58 11.50 11.76 187,753 11.706 0.41%
2015-11-18 0 14.72 14.70 14.72 14.50 14.72 22,250 325,245 14.618 11.51 11.50 11.51 11.34 11.51 28,446 11.434 3.37%
2015-11-17 0 14.24 14.24 14.26 14.20 14.38 101,750 1,457,985 14.329 11.14 11.14 11.15 11.11 11.25 130,085 11.208 2.45%
2015-11-16 0 13.90 13.90 13.92 13.74 13.90 11,375 157,042 13.806 10.87 10.87 10.89 10.75 10.87 14,543 10.799 0.29%
2015-11-13 0 13.86 13.86 13.88 13.50 14.00 48,000 663,502 13.823 10.84 10.84 10.86 10.56 10.95 61,367 10.812 -1.56%
2015-11-12 0 14.08 14.08 14.10 14.08 14.20 54,000 763,865 14.146 11.01 11.01 11.03 11.01 11.11 69,038 11.064 -1.26%
2015-11-11 0 14.26 14.24 14.26 14.28 14.40 1,750 25,045 14.311 11.15 11.14 11.15 11.17 11.26 2,237 11.194 -0.70%
2015-11-10 0 14.36 14.36 14.38 14.34 14.42 30,000 431,690 14.390 11.23 11.23 11.25 11.22 11.28 38,354 11.255 0.00%
2015-11-09 0 14.36 14.34 14.36 14.36 14.44 21,455 309,403 14.421 11.23 11.22 11.23 11.23 11.29 27,430 11.280 -2.58%
2015-11-06 0 14.74 14.72 14.76 14.74 14.88 13,750 203,177 14.777 11.53 11.51 11.55 11.53 11.64 17,579 11.558 -1.07%
2015-11-05 0 14.90 14.88 14.90 14.86 15.00 18,375 274,437 14.935 11.65 11.64 11.65 11.62 11.73 23,492 11.682 -0.53%
2015-11-04 0 14.98 14.94 14.98 13.94 15.02 37,080 555,464 14.980 11.72 11.69 11.72 10.90 11.75 47,406 11.717 3.17%
2015-11-03 0 14.52 14.50 14.52 14.52 14.62 20,750 301,697 14.540 11.36 11.34 11.36 11.36 11.44 26,528 11.373 1.54%
2015-11-02 0 14.30 14.30 14.32 14.22 14.38 11,750 168,565 14.346 11.19 11.19 11.20 11.12 11.25 15,022 11.221 1.13%
2015-10-30 0 14.14 14.12 14.16 14.14 14.30 2,750 39,177 14.246 11.06 11.04 11.08 11.06 11.19 3,516 11.143 -1.81%
2015-10-29 0 14.40 14.38 14.40 14.32 14.54 51,500 742,242 14.412 11.26 11.25 11.26 11.20 11.37 65,841 11.273 1.84%
2015-10-28 0 14.14 14.10 14.12 14.10 14.34 111,000 1,579,520 14.230 11.06 11.03 11.04 11.03 11.22 141,911 11.130 -1.26%
2015-10-27 0 14.32 14.32 14.34 14.30 14.72 51,875 750,492 14.467 11.20 11.20 11.22 11.19 11.51 66,321 11.316 -2.72%
2015-10-26 0 14.72 14.70 14.74 14.72 14.90 20,000 297,065 14.853 11.51 11.50 11.53 11.51 11.65 25,570 11.618 -0.54%
2015-10-23 0 14.80 14.76 14.78 14.60 14.86 50,250 739,097 14.708 11.58 11.55 11.56 11.42 11.62 64,243 11.505 1.51%
2015-10-22 0 14.58 14.58 14.60 14.40 14.66 24,750 357,065 14.427 11.40 11.40 11.42 11.26 11.47 31,642 11.284 -0.68%
2015-10-20 0 14.68 14.66 14.68 14.66 14.80 70,875 1,043,490 14.723 11.48 11.47 11.48 11.47 11.58 90,612 11.516 -2.00%
2015-10-19 0 14.98 14.96 14.98 14.88 15.04 14,125 211,402 14.967 11.72 11.70 11.72 11.64 11.76 18,058 11.707 -1.45%
2015-10-16 0 15.20 15.18 15.20 15.08 15.30 49,750 757,437 15.225 11.89 11.87 11.89 11.80 11.97 63,604 11.909 0.40%
2015-10-15 0 15.14 15.12 15.14 14.60 15.16 136,500 2,043,780 14.973 11.84 11.83 11.84 11.42 11.86 174,512 11.711 2.99%
2015-10-14 0 14.70 14.70 14.72 14.72 14.80 70,000 1,033,400 14.763 11.50 11.50 11.51 11.51 11.58 89,493 11.547 -0.68%
2015-10-13 0 14.80 14.82 14.84 14.72 15.08 94,750 1,410,880 14.891 11.58 11.59 11.61 11.51 11.80 121,136 11.647 -2.89%
2015-10-12 0 15.24 15.24 15.26 15.00 15.30 79,500 1,201,722 15.116 11.92 11.92 11.94 11.73 11.97 101,639 11.823 2.83%
2015-10-09 0 14.82 14.80 14.82 14.58 14.90 62,750 923,100 14.711 11.59 11.58 11.59 11.40 11.65 80,224 11.506 2.92%
2015-10-08 0 14.40 14.42 14.44 14.28 14.38 35,375 506,275 14.312 11.26 11.28 11.29 11.17 11.25 45,226 11.194 0.84%
2015-10-07 0 14.28 14.26 14.28 13.92 14.28 35,250 498,052 14.129 11.17 11.15 11.17 10.89 11.17 45,066 11.052 5.78%
2015-10-06 0 13.50 13.46 13.48 13.50 13.70 53,000 719,647 13.578 10.56 10.53 10.54 10.56 10.72 67,759 10.621 0.90%
2015-10-05 0 13.38 13.38 13.40 13.12 13.30 26,625 352,262 13.230 10.47 10.47 10.48 10.26 10.40 34,039 10.349 0.60%
2015-10-02 0 13.30 13.28 13.30 13.36 13.56 3,250 43,795 13.475 10.40 10.39 10.40 10.45 10.61 4,155 10.540 -2.06%
2015-09-30 0 13.58 13.56 13.58 13.60 13.60 750 10,200 13.600 10.62 10.61 10.62 10.64 10.64 959 10.638 2.72%
2015-09-29 0 13.22 13.20 13.22 13.14 13.24 3,750 49,500 13.200 10.34 10.32 10.34 10.28 10.36 4,794 10.325 -2.36%
2015-09-25 0 13.54 13.54 13.56 - - 0 0 - 10.59 10.59 10.61 - - 0 - 1.96%
2015-09-24 0 13.28 13.28 13.30 13.26 13.48 3,625 48,630 13.415 10.39 10.39 10.40 10.37 10.54 4,634 10.493 -2.78%
2015-09-23 0 13.66 13.66 13.68 13.56 13.86 4,000 54,637 13.659 10.68 10.68 10.70 10.61 10.84 5,114 10.684 -1.44%
2015-09-22 0 13.86 13.84 13.86 13.94 13.96 5,625 78,445 13.946 10.84 10.83 10.84 10.90 10.92 7,191 10.908 -1.00%
2015-09-21 0 14.00 14.00 14.02 13.84 13.92 15,250 212,020 13.903 10.95 10.95 10.97 10.83 10.89 19,497 10.875 -2.37%
2015-09-18 0 14.34 14.34 14.36 14.20 14.32 26,475 377,022 14.241 11.22 11.22 11.23 11.11 11.20 33,848 11.139 1.41%
2015-09-17 0 14.14 14.12 14.14 14.18 14.30 21,250 302,845 14.252 11.06 11.04 11.06 11.09 11.19 27,168 11.147 1.29%
2015-09-16 0 13.96 13.96 13.98 13.54 13.92 14,000 194,080 13.863 10.92 10.92 10.93 10.59 10.89 17,899 10.843 1.90%
2015-09-15 0 13.70 13.70 13.74 13.60 13.72 5,125 70,000 13.659 10.72 10.72 10.75 10.64 10.73 6,552 10.683 1.33%
2015-09-14 0 13.52 13.52 13.54 13.52 13.64 19,750 268,465 13.593 10.58 10.58 10.59 10.58 10.67 25,250 10.632 -0.29%
2015-09-11 0 13.56 13.56 13.58 13.52 13.64 5,250 71,190 13.560 10.61 10.61 10.62 10.58 10.67 6,712 10.606 -0.29%
2015-09-10 0 13.60 13.58 13.60 13.40 13.58 3,375 45,532 13.491 10.64 10.62 10.64 10.48 10.62 4,315 10.552 -1.31%
2015-09-09 0 13.78 13.76 13.78 13.68 13.84 12,000 165,435 13.786 10.78 10.76 10.78 10.70 10.83 15,342 10.783 3.14%
2015-09-08 0 13.36 13.34 13.36 13.26 13.52 74,875 1,000,480 13.362 10.45 10.43 10.45 10.37 10.58 95,726 10.452 -1.18%
2015-09-07 0 13.52 13.52 13.54 13.48 13.62 9,875 134,267 13.597 10.58 10.58 10.59 10.54 10.65 12,625 10.635 -2.03%
2015-09-04 0 13.80 13.80 13.82 13.74 13.96 17,500 241,992 13.828 10.79 10.79 10.81 10.75 10.92 22,373 10.816 0.73%
2015-09-02 0 13.70 13.68 13.72 13.60 13.80 15,500 213,502 13.774 10.72 10.70 10.73 10.64 10.79 19,816 10.774 -2.14%
2015-09-01 0 14.00 14.00 14.02 14.00 14.30 29,000 411,492 14.189 10.95 10.95 10.97 10.95 11.19 37,076 11.099 0.14%
2015-08-31 0 13.98 13.96 13.98 13.68 14.06 23,250 325,145 13.985 10.93 10.92 10.93 10.70 11.00 29,725 10.939 2.04%
2015-08-28 0 13.70 13.66 13.68 13.70 14.16 95,000 1,318,930 13.883 10.72 10.68 10.70 10.72 11.08 121,455 10.859 2.70%
2015-08-27 0 13.34 13.34 13.36 12.84 13.38 31,875 421,062 13.210 10.43 10.43 10.45 10.04 10.47 40,751 10.332 3.89%
2015-08-26 0 12.84 12.84 12.86 12.76 13.00 49,250 634,410 12.881 10.04 10.04 10.06 9.981 10.17 62,965 10.076 0.78%
2015-08-25 0 12.74 12.74 12.76 12.08 12.42 94,625 1,162,190 12.282 9.965 9.965 9.981 9.449 9.715 120,976 9.6068 0.95%
2015-08-24 0 12.62 12.60 12.62 12.48 12.84 78,000 987,152 12.656 9.871 9.855 9.871 9.762 10.04 99,721 9.8991 -5.40%
2015-08-21 0 13.34 13.32 13.36 13.28 13.50 112,875 1,505,422 13.337 10.43 10.42 10.45 10.39 10.56 144,308 10.432 -1.91%
2015-08-20 0 13.60 13.58 13.60 13.56 13.74 45,500 622,002 13.670 10.64 10.62 10.64 10.61 10.75 58,171 10.693 -3.13%
2015-08-19 0 14.04 14.04 14.06 13.88 14.04 66,625 930,525 13.967 10.98 10.98 11.00 10.86 10.98 85,178 10.924 0.29%
2015-08-18 0 14.00 13.98 14.00 14.00 14.18 19,625 276,307 14.079 10.95 10.93 10.95 10.95 11.09 25,090 11.013 -1.27%
2015-08-17 0 14.18 14.18 14.20 14.16 14.28 32,375 460,365 14.220 11.09 11.09 11.11 11.08 11.17 41,391 11.122 -0.42%
2015-08-14 0 14.24 14.22 14.26 14.24 14.28 7,000 99,760 14.251 11.14 11.12 11.15 11.14 11.17 8,949 11.147 -1.66%
2015-08-13 0 14.48 14.44 14.48 14.48 14.64 24,250 351,645 14.501 11.33 11.29 11.33 11.33 11.45 31,003 11.342 1.12%
2015-08-12 0 14.32 14.32 14.34 14.32 14.72 67,000 968,420 14.454 11.20 11.20 11.22 11.20 11.51 85,658 11.306 -2.72%
2015-08-11 0 14.72 14.70 14.72 14.58 14.74 43,250 632,987 14.636 11.51 11.50 11.51 11.40 11.53 55,294 11.448 2.22%
2015-08-10 0 14.40 14.38 14.40 14.40 14.60 25,625 371,580 14.501 11.26 11.25 11.26 11.26 11.42 32,761 11.342 -0.55%
2015-08-07 0 14.48 14.46 14.50 14.36 14.36 5,000 71,800 14.360 11.33 11.31 11.34 11.23 11.23 6,392 11.232 0.28%
2015-08-06 0 14.44 14.44 14.46 14.44 14.62 41,750 607,677 14.555 11.29 11.29 11.31 11.29 11.44 53,376 11.385 -0.82%
2015-08-05 0 14.56 14.54 14.56 14.42 14.58 39,875 576,647 14.461 11.39 11.37 11.39 11.28 11.40 50,979 11.311 1.11%
2015-08-04 0 14.40 14.40 14.42 14.34 14.40 42,875 616,695 14.384 11.26 11.26 11.28 11.22 11.26 54,815 11.251 -0.96%
2015-08-03 0 14.54 14.52 14.54 14.48 14.68 82,375 1,201,857 14.590 11.37 11.36 11.37 11.33 11.48 105,314 11.412 -0.68%
2015-07-31 0 14.64 14.64 14.66 14.60 14.74 65,250 953,640 14.615 11.45 11.45 11.47 11.42 11.53 83,421 11.432 -1.35%
2015-07-30 0 14.84 14.82 14.84 14.70 14.90 66,000 976,437 14.795 11.61 11.59 11.61 11.50 11.65 84,379 11.572 2.77%
2015-07-29 0 14.44 14.42 14.44 14.28 14.44 47,375 678,805 14.328 11.29 11.28 11.29 11.17 11.29 60,568 11.207 0.14%
2015-07-28 0 14.42 14.42 14.44 14.32 14.64 42,375 611,457 14.430 11.28 11.28 11.29 11.20 11.45 54,175 11.287 -1.50%
2015-07-27 0 14.64 14.60 14.62 14.60 15.02 74,500 1,093,622 14.679 11.45 11.42 11.44 11.42 11.75 95,246 11.482 -2.79%
2015-07-24 0 15.06 15.04 15.06 15.06 15.18 39,625 599,710 15.135 11.78 11.76 11.78 11.78 11.87 50,660 11.838 -2.08%
2015-07-23 0 15.38 15.38 15.40 15.36 15.46 25,375 390,552 15.391 12.03 12.03 12.05 12.01 12.09 32,441 12.039 -0.65%
2015-07-22 0 15.48 15.46 15.48 15.46 15.52 4,750 73,712 15.518 12.11 12.09 12.11 12.09 12.14 6,073 12.138 0.13%
2015-07-21 0 15.46 15.44 15.46 15.48 15.58 86,750 1,347,622 15.535 12.09 12.08 12.09 12.11 12.19 110,908 12.151 -1.40%
2015-07-20 0 15.68 15.66 15.68 15.52 15.98 43,875 683,460 15.577 12.26 12.25 12.26 12.14 12.50 56,093 12.184 -0.51%
2015-07-17 0 15.76 15.74 15.76 15.70 15.78 81,000 1,273,860 15.727 12.33 12.31 12.33 12.28 12.34 103,556 12.301 1.42%
2015-07-16 0 15.54 15.52 15.54 15.50 15.56 99,125 1,539,717 15.533 12.16 12.14 12.16 12.12 12.17 126,729 12.150 -0.77%
2015-07-15 0 15.66 15.66 15.68 15.60 15.80 106,125 1,662,155 15.662 12.25 12.25 12.26 12.20 12.36 135,678 12.251 1.69%
2015-07-14 0 15.40 15.38 15.42 15.40 15.58 36,250 562,360 15.513 12.05 12.03 12.06 12.05 12.19 46,345 12.134 0.00%
2015-07-13 0 15.40 15.40 15.42 15.14 15.40 50,125 763,867 15.239 12.05 12.05 12.06 11.84 12.05 64,084 11.920 1.32%
2015-07-10 0 15.20 15.18 15.20 15.06 15.24 101,250 1,536,885 15.179 11.89 11.87 11.89 11.78 11.92 129,446 11.873 1.20%
2015-07-09 0 15.02 15.04 15.06 14.68 15.04 207,000 3,075,247 14.856 11.75 11.76 11.78 11.48 11.76 264,644 11.620 1.21%
2015-07-08 0 14.84 14.86 14.88 14.72 15.20 395,000 5,942,252 15.044 11.61 11.62 11.64 11.51 11.89 504,998 11.767 -2.11%
2015-07-07 0 15.16 15.14 15.18 15.16 15.50 180,250 2,760,620 15.316 11.86 11.84 11.87 11.86 12.12 230,445 11.980 -2.19%
2015-07-06 0 15.50 15.50 15.52 15.36 15.52 81,500 1,261,472 15.478 12.12 12.12 12.14 12.01 12.14 104,196 12.107 -0.51%
2015-07-03 0 15.58 15.56 15.58 15.58 15.80 174,750 2,737,600 15.666 12.19 12.17 12.19 12.19 12.36 223,414 12.254 -1.39%
2015-07-02 0 15.80 15.80 15.82 15.76 15.78 15,250 240,485 15.770 12.36 12.36 12.37 12.33 12.34 19,497 12.335 -0.50%
2015-06-30 0 15.88 15.90 15.92 15.64 15.88 61,375 968,637 15.782 12.42 12.44 12.45 12.23 12.42 78,466 12.345 1.15%
2015-06-29 0 15.70 15.70 15.72 15.60 15.90 136,500 2,154,157 15.781 12.28 12.28 12.30 12.20 12.44 174,512 12.344 -1.38%
2015-06-26 0 15.92 15.90 15.96 15.90 16.04 51,125 815,987 15.961 12.45 12.44 12.48 12.44 12.55 65,362 12.484 -2.09%
2015-06-25 0 16.26 16.26 16.28 16.10 16.38 126,875 2,052,067 16.174 12.72 12.72 12.73 12.59 12.81 162,207 12.651 -0.12%
2015-06-24 0 16.28 16.26 16.28 16.26 16.40 91,875 1,500,740 16.335 12.73 12.72 12.73 12.72 12.83 117,460 12.777 -0.73%
2015-06-23 0 16.40 16.38 16.42 16.38 16.66 39,625 656,710 16.573 12.83 12.81 12.84 12.81 13.03 50,660 12.963 -0.73%
2015-06-22 0 16.52 16.50 16.52 16.26 16.52 16,000 261,695 16.356 12.92 12.91 12.92 12.72 12.92 20,456 12.793 0.00%
2015-06-19 0 16.52 16.50 16.52 16.52 16.74 196,125 3,256,030 16.602 12.92 12.91 12.92 12.92 13.09 250,741 12.986 -1.20%
2015-06-18 0 16.72 16.72 16.76 16.50 16.70 16,125 267,880 16.613 13.08 13.08 13.11 12.91 13.06 20,615 12.994 1.33%
2015-06-17 0 16.50 16.48 16.52 16.46 16.58 204,125 3,375,010 16.534 12.91 12.89 12.92 12.87 12.97 260,969 12.933 0.98%
2015-06-16 0 16.34 16.34 16.36 16.06 16.42 78,875 1,283,317 16.270 12.78 12.78 12.80 12.56 12.84 100,840 12.726 1.74%
2015-06-15 0 16.06 16.04 16.06 15.76 16.12 51,250 818,087 15.963 12.56 12.55 12.56 12.33 12.61 65,522 12.486 -1.11%
2015-06-12 0 16.24 16.24 16.26 16.22 16.50 27,500 446,670 16.243 12.70 12.70 12.72 12.69 12.91 35,158 12.705 -0.37%
2015-06-11 0 16.30 16.28 16.30 16.28 16.58 48,625 797,547 16.402 12.75 12.73 12.75 12.73 12.97 62,166 12.829 0.74%
2015-06-10 0 16.18 16.16 16.18 15.90 16.20 56,375 904,177 16.039 12.66 12.64 12.66 12.44 12.67 72,074 12.545 3.45%
2015-06-09 0 15.64 15.62 15.64 15.64 16.00 80,275 1,263,707 15.742 12.23 12.22 12.23 12.23 12.51 102,630 12.313 -0.13%
2015-06-08 0 15.66 15.68 15.70 15.58 15.80 41,125 644,747 15.678 12.25 12.26 12.28 12.19 12.36 52,577 12.263 0.51%
2015-06-05 0 15.58 15.56 15.60 15.52 16.00 98,375 1,531,055 15.563 12.19 12.17 12.20 12.14 12.51 125,770 12.173 -2.63%
2015-06-04 0 16.00 15.92 16.02 15.88 16.46 140,000 2,243,230 16.023 12.51 12.45 12.53 12.42 12.87 178,987 12.533 -2.32%
2015-06-03 0 16.38 16.36 16.40 16.14 16.54 95,750 1,570,835 16.406 12.81 12.80 12.83 12.62 12.94 122,414 12.832 1.49%
2015-06-02 0 16.14 16.10 16.14 16.04 16.32 61,250 986,900 16.113 12.62 12.59 12.62 12.55 12.77 78,307 12.603 -1.71%
2015-06-01 0 16.42 16.42 16.44 16.30 16.60 100,000 1,637,707 16.377 12.84 12.84 12.86 12.75 12.98 127,848 12.810 -2.15%
2015-05-29 0 16.78 16.72 16.78 16.64 16.88 156,750 2,620,855 16.720 13.13 13.08 13.13 13.02 13.20 200,401 13.078 -0.59%
2015-05-28 0 16.88 16.86 16.88 16.78 17.02 75,125 1,272,830 16.943 13.20 13.19 13.20 13.13 13.31 96,045 13.252 -0.47%
2015-05-27 0 16.96 16.94 16.96 16.96 17.46 117,000 1,999,610 17.091 13.27 13.25 13.27 13.27 13.66 149,582 13.368 -2.86%
2015-05-26 0 17.46 17.44 17.46 17.42 17.56 97,000 1,697,667 17.502 13.66 13.64 13.66 13.63 13.74 124,012 13.690 -0.57%
2015-05-22 0 17.56 17.54 17.56 17.40 17.76 119,250 2,092,750 17.549 13.74 13.72 13.74 13.61 13.89 152,458 13.727 0.57%
2015-05-21 0 17.46 17.44 17.46 17.20 17.54 69,500 1,203,640 17.319 13.66 13.64 13.66 13.45 13.72 88,854 13.546 0.69%
2015-05-20 0 17.34 17.32 17.36 17.34 17.78 107,750 1,891,275 17.552 13.56 13.55 13.58 13.56 13.91 137,756 13.729 -3.02%
2015-05-19 0 17.88 17.86 17.88 17.86 17.96 24,125 431,175 17.873 13.99 13.97 13.99 13.97 14.05 30,843 13.980 -1.00%
2015-05-18 0 18.06 18.04 18.06 17.98 18.10 54,875 988,525 18.014 14.13 14.11 14.13 14.06 14.16 70,156 14.090 1.12%
2015-05-15 0 17.86 17.86 17.88 17.78 17.88 29,125 519,187 17.826 13.97 13.97 13.99 13.91 13.99 37,236 13.943 0.68%
2015-05-14 0 17.74 17.74 17.76 17.68 18.06 53,625 965,382 18.002 13.88 13.88 13.89 13.83 14.13 68,558 14.081 -1.66%
2015-05-13 0 18.04 18.04 18.10 18.04 18.10 54,375 982,115 18.062 14.11 14.11 14.16 14.11 14.16 69,517 14.128 1.01%
2015-05-12 0 17.86 17.84 17.86 17.50 17.90 19,625 346,675 17.665 13.97 13.95 13.97 13.69 14.00 25,090 13.817 2.06%
2015-05-11 0 17.50 17.50 17.52 17.50 18.40 24,375 431,185 17.690 13.69 13.69 13.70 13.69 14.39 31,163 13.837 -1.46%
2015-05-08 0 17.76 17.76 17.82 17.66 17.82 136,000 2,411,045 17.728 13.89 13.89 13.94 13.81 13.94 173,873 13.867 0.68%
2015-05-07 0 17.64 17.64 17.66 17.58 18.06 116,250 2,075,160 17.851 13.80 13.80 13.81 13.75 14.13 148,623 13.963 -2.33%
2015-05-06 0 18.06 18.04 18.06 17.80 18.12 112,000 2,018,147 18.019 14.13 14.11 14.13 13.92 14.17 143,189 14.094 3.44%
2015-05-05 0 17.46 17.46 17.50 17.26 17.88 76,875 1,345,112 17.497 13.66 13.66 13.69 13.50 13.99 98,283 13.686 -1.80%
2015-05-04 0 17.78 17.60 17.78 17.38 17.78 53,375 935,122 17.520 13.91 13.77 13.91 13.59 13.91 68,239 13.704 2.30%
2015-04-30 0 17.38 17.38 17.40 17.22 17.54 78,750 1,376,835 17.484 13.59 13.59 13.61 13.47 13.72 100,680 13.675 -0.23%
2015-04-29 0 17.42 17.44 17.46 17.22 18.10 109,000 1,917,942 17.596 13.63 13.64 13.66 13.47 14.16 139,354 13.763 1.04%
2015-04-28 0 17.24 17.20 17.24 17.20 17.52 132,375 2,282,115 17.240 13.48 13.45 13.48 13.45 13.70 169,238 13.485 -2.16%
2015-04-27 0 17.62 17.62 17.64 17.52 17.86 176,000 3,096,992 17.597 13.78 13.78 13.80 13.70 13.97 225,012 13.764 0.34%
2015-04-24 0 17.56 17.56 17.58 17.00 17.56 109,125 1,887,847 17.300 13.74 13.74 13.75 13.30 13.74 139,514 13.532 3.91%
2015-04-23 0 16.90 16.90 16.94 16.80 16.94 89,500 1,510,587 16.878 13.22 13.22 13.25 13.14 13.25 114,424 13.202 -0.71%
2015-04-22 0 17.02 17.00 17.02 16.84 17.06 75,938 1,284,612 16.917 13.31 13.30 13.31 13.17 13.34 97,085 13.232 0.47%
2015-04-21 0 16.94 16.94 17.02 16.90 17.02 56,625 959,350 16.942 13.25 13.25 13.31 13.22 13.31 72,394 13.252 -0.70%
2015-04-20 0 17.06 17.06 17.08 16.88 17.52 272,250 4,629,035 17.003 13.34 13.34 13.36 13.20 13.70 348,065 13.299 -2.63%
2015-04-17 0 17.52 17.50 17.52 17.00 17.96 179,375 3,148,245 17.551 13.70 13.69 13.70 13.30 14.05 229,326 13.728 -2.34%
2015-04-16 0 17.94 17.94 17.96 17.50 17.96 137,500 2,444,370 17.777 14.03 14.03 14.05 13.69 14.05 175,790 13.905 4.18%
2015-04-15 0 17.22 17.22 17.24 17.12 17.24 88,125 1,514,340 17.184 13.47 13.47 13.48 13.39 13.48 112,666 13.441 0.23%
2015-04-14 0 17.18 17.14 17.16 17.14 17.60 131,000 2,266,170 17.299 13.44 13.41 13.42 13.41 13.77 167,480 13.531 0.35%
2015-04-13 0 17.12 17.14 17.16 17.10 17.30 170,375 2,932,200 17.210 13.39 13.41 13.42 13.38 13.53 217,820 13.462 0.71%
2015-04-10 0 17.00 16.82 17.00 16.52 17.00 150,625 2,536,525 16.840 13.30 13.16 13.30 12.92 13.30 192,570 13.172 2.91%
2015-04-09 0 16.52 16.52 16.74 16.00 16.60 245,625 4,003,392 16.299 12.92 12.92 13.09 12.51 12.98 314,025 12.749 2.23%
2015-04-08 0 16.16 16.14 16.16 15.28 16.22 304,500 4,897,992 16.085 12.64 12.62 12.64 11.95 12.69 389,296 12.582 5.90%
2015-04-02 0 15.26 15.26 15.28 15.10 15.30 154,250 2,345,525 15.206 11.94 11.94 11.95 11.81 11.97 197,205 11.894 3.32%
2015-04-01 0 15.08 15.08 15.10 14.94 15.24 115,750 1,737,257 15.009 11.55 11.55 11.57 11.45 11.68 151,091 11.498 -1.31%
2015-03-31 0 15.28 15.26 15.28 14.98 15.28 218,375 3,294,852 15.088 11.71 11.69 11.71 11.48 11.71 285,050 11.559 3.24%
2015-03-30 0 14.80 14.80 14.82 14.66 14.84 218,000 3,214,085 14.744 11.34 11.34 11.35 11.23 11.37 284,560 11.295 -0.40%
2015-03-27 0 14.86 14.86 14.88 14.78 15.46 150,250 2,250,140 14.976 11.38 11.38 11.40 11.32 11.84 196,125 11.473 -3.38%
2015-03-26 0 15.38 15.36 15.38 15.10 15.50 245,375 3,751,990 15.291 11.78 11.77 11.78 11.57 11.87 320,294 11.714 1.85%
2015-03-25 0 15.10 15.08 15.12 14.80 15.12 158,875 2,383,342 15.001 11.57 11.55 11.58 11.34 11.58 207,383 11.492 3.00%
2015-03-24 0 14.66 14.64 14.66 14.60 14.88 140,250 2,063,275 14.711 11.23 11.22 11.23 11.18 11.40 183,072 11.270 -1.21%
2015-03-23 0 14.84 14.82 14.84 14.80 15.00 153,125 2,277,680 14.875 11.37 11.35 11.37 11.34 11.49 199,878 11.395 1.64%
2015-03-20 0 14.60 14.62 14.64 14.52 14.96 111,125 1,623,770 14.612 11.18 11.20 11.22 11.12 11.46 145,054 11.194 -1.88%
2015-03-19 0 14.88 14.84 14.96 14.50 15.10 250,875 3,727,402 14.858 11.40 11.37 11.46 11.11 11.57 327,473 11.382 3.05%
2015-03-18 0 14.44 14.42 14.44 14.22 14.50 54,000 779,172 14.429 11.06 11.05 11.06 10.89 11.11 70,487 11.054 0.42%
2015-03-17 0 14.38 14.38 14.50 14.20 14.50 72,375 1,037,587 14.336 11.02 11.02 11.11 10.88 11.11 94,473 10.983 -0.14%
2015-03-16 0 14.40 14.40 14.62 14.26 14.78 165,875 2,386,465 14.387 11.03 11.03 11.20 10.92 11.32 216,520 11.022 -3.74%
2015-03-13 0 14.96 14.96 14.98 14.90 15.00 165,125 2,471,215 14.966 11.46 11.46 11.48 11.41 11.49 215,541 11.465 0.40%
2015-03-12 0 14.90 14.90 14.94 14.56 14.90 86,817 1,275,048 14.687 11.41 11.41 11.45 11.15 11.41 113,324 11.251 2.90%
2015-03-11 0 14.48 14.48 14.50 14.30 15.10 330,125 4,785,112 14.495 11.09 11.09 11.11 10.96 11.57 430,920 11.104 -4.74%
2015-03-10 0 15.20 15.20 15.22 15.18 15.46 158,000 2,421,732 15.327 11.64 11.64 11.66 11.63 11.84 206,241 11.742 -3.18%
2015-03-09 0 15.70 15.68 15.70 15.42 15.90 152,000 2,367,952 15.579 12.03 12.01 12.03 11.81 12.18 198,409 11.935 -1.63%
2015-03-06 0 15.96 15.94 15.96 15.70 15.96 69,375 1,094,455 15.776 12.23 12.21 12.23 12.03 12.23 90,557 12.086 3.37%
2015-03-05 0 15.44 15.42 15.44 15.42 15.62 118,625 1,837,452 15.490 11.83 11.81 11.83 11.81 11.97 154,844 11.866 -2.28%
2015-03-04 0 15.80 15.80 15.82 15.68 15.80 67,500 1,062,722 15.744 12.10 12.10 12.12 12.01 12.10 88,109 12.061 1.15%
2015-03-03 0 15.62 15.60 15.64 15.62 15.72 64,125 1,005,687 15.683 11.97 11.95 11.98 11.97 12.04 83,704 12.015 -0.26%
2015-03-02 0 15.66 15.66 15.68 15.56 16.00 177,250 2,791,642 15.750 12.00 12.00 12.01 11.92 12.26 231,368 12.066 -1.39%
2015-02-27 0 15.88 15.70 16.00 15.76 15.90 154,125 2,439,987 15.831 12.17 12.03 12.26 12.07 12.18 201,183 12.128 -0.75%
2015-02-26 0 16.00 16.00 16.10 15.38 16.20 113,000 1,768,932 15.654 12.26 12.26 12.33 11.78 12.41 147,501 11.993 4.58%
2015-02-25 0 15.30 15.26 15.30 15.18 15.32 171,000 2,607,887 15.251 11.72 11.69 11.72 11.63 11.74 223,210 11.684 -0.26%
2015-02-24 0 15.34 15.34 15.36 15.28 15.54 64,000 987,175 15.425 11.75 11.75 11.77 11.71 11.91 83,541 11.817 -1.54%
2015-02-23 0 15.58 15.56 15.60 15.52 15.90 193,875 3,036,750 15.663 11.94 11.92 11.95 11.89 12.18 253,069 12.000 -2.50%
2015-02-18 0 15.98 15.96 16.50 15.96 16.00 77,500 1,238,615 15.982 12.24 12.23 12.64 12.23 12.26 101,163 12.244 -0.13%
2015-02-17 0 16.00 16.02 16.04 15.92 16.72 233,000 3,733,287 16.023 12.26 12.27 12.29 12.20 12.81 304,140 12.275 -4.53%
2015-02-16 0 16.76 16.70 16.74 16.60 16.84 288,750 4,841,122 16.766 12.84 12.79 12.82 12.72 12.90 376,912 12.844 5.01%
2015-02-13 0 15.96 15.96 15.98 15.68 16.08 256,875 4,080,117 15.884 12.23 12.23 12.24 12.01 12.32 335,305 12.168 5.42%
2015-02-12 0 15.14 15.12 15.14 15.04 15.44 127,875 1,950,615 15.254 11.60 11.58 11.60 11.52 11.83 166,918 11.686 0.40%
2015-02-11 0 15.08 15.06 15.08 14.92 15.10 99,000 1,489,440 15.045 11.55 11.54 11.55 11.43 11.57 129,227 11.526 -1.44%
2015-02-10 0 15.30 15.28 15.30 15.10 15.34 206,500 3,134,807 15.181 11.72 11.71 11.72 11.57 11.75 269,549 11.630 1.86%
2015-02-09 0 15.02 15.04 15.06 14.56 15.20 245,625 3,648,070 14.852 11.51 11.52 11.54 11.15 11.64 320,620 11.378 3.16%
2015-02-06 0 14.56 14.54 14.56 14.10 14.56 131,250 1,896,810 14.452 11.15 11.14 11.15 10.80 11.15 171,324 11.072 4.60%
2015-02-05 0 13.92 13.94 13.96 13.90 14.30 65,250 916,395 14.044 10.66 10.68 10.69 10.65 10.96 85,172 10.759 -2.25%
2015-02-04 0 14.24 14.24 14.26 14.22 14.58 223,250 3,217,962 14.414 10.91 10.91 10.92 10.89 11.17 291,413 11.043 1.57%
2015-02-03 0 14.02 13.98 14.00 14.00 14.18 85,375 1,202,887 14.089 10.74 10.71 10.73 10.73 10.86 111,442 10.794 1.30%
2015-02-02 0 13.84 13.84 13.86 13.78 14.20 52,500 728,120 13.869 10.60 10.60 10.62 10.56 10.88 68,529 10.625 -1.70%
2015-01-30 0 14.08 14.06 14.08 14.02 14.20 30,625 432,205 14.113 10.79 10.77 10.79 10.74 10.88 39,976 10.812 -0.14%
2015-01-29 0 14.10 14.02 14.38 13.98 14.32 62,375 875,417 14.035 10.80 10.74 11.02 10.71 10.97 81,420 10.752 -1.54%
2015-01-28 0 14.32 14.30 14.32 14.18 14.46 87,000 1,241,210 14.267 10.97 10.96 10.97 10.86 11.08 113,563 10.930 3.17%
2015-01-27 0 13.88 13.88 13.90 13.50 14.46 140,375 1,945,687 13.861 10.63 10.63 10.65 10.34 11.08 183,235 10.619 -4.01%
2015-01-26 0 14.46 14.46 14.48 14.42 15.28 89,000 1,298,942 14.595 11.08 11.08 11.09 11.05 11.71 116,174 11.181 -1.63%
2015-01-23 0 14.70 14.70 14.72 14.24 14.80 246,500 3,607,922 14.637 11.26 11.26 11.28 10.91 11.34 321,762 11.213 4.26%
2015-01-22 0 14.10 14.00 14.20 13.94 14.10 85,375 1,194,195 13.988 10.80 10.73 10.88 10.68 10.80 111,442 10.716 3.07%
2015-01-21 0 13.68 13.66 13.68 13.68 13.82 56,250 775,405 13.785 10.48 10.46 10.48 10.48 10.59 73,424 10.561 -1.30%
2015-01-20 0 13.86 13.82 13.84 13.84 14.00 31,000 430,377 13.883 10.62 10.59 10.60 10.60 10.73 40,465 10.636 -0.43%
2015-01-19 0 13.92 13.90 13.94 13.72 13.98 128,000 1,768,122 13.813 10.66 10.65 10.68 10.51 10.71 167,081 10.582 2.50%
2015-01-16 0 13.58 13.54 13.56 13.42 13.74 101,500 1,378,585 13.582 10.40 10.37 10.39 10.28 10.53 132,490 10.405 -1.31%
2015-01-15 0 13.76 13.70 13.76 13.30 13.76 162,250 2,212,092 13.634 10.54 10.50 10.54 10.19 10.54 211,789 10.445 5.04%
2015-01-14 0 13.10 13.10 13.12 13.00 13.18 80,000 1,044,772 13.060 10.04 10.04 10.05 9.959 10.10 104,426 10.005 -0.61%
2015-01-13 0 13.18 13.18 13.20 12.96 13.76 291,125 3,809,162 13.084 10.10 10.10 10.11 9.929 10.54 380,012 10.024 -4.49%
2015-01-12 0 13.80 13.80 13.82 13.80 14.32 147,750 2,076,450 14.054 10.57 10.57 10.59 10.57 10.97 192,861 10.767 -1.71%
2015-01-09 0 14.04 14.04 14.06 13.76 14.46 260,625 3,704,445 14.214 10.76 10.76 10.77 10.54 11.08 340,200 10.889 6.20%
2015-01-08 0 13.22 13.20 13.36 13.08 13.38 110,750 1,457,455 13.160 10.13 10.11 10.24 10.02 10.25 144,565 10.082 1.38%
2015-01-07 0 13.04 13.02 13.04 12.98 13.06 58,125 756,312 13.012 9.990 9.975 9.990 9.944 10.01 75,872 9.9683 0.46%
2015-01-06 0 12.98 12.98 13.00 12.88 13.16 78,500 1,020,025 12.994 9.944 9.944 9.959 9.867 10.08 102,468 9.9546 -1.37%
2015-01-05 0 13.16 13.14 13.20 13.00 13.64 172,625 2,283,597 13.229 10.08 10.07 10.11 9.959 10.45 225,331 10.134 -3.52%
2015-01-02 0 13.64 13.66 13.68 13.60 13.70 51,875 707,870 13.646 10.45 10.46 10.48 10.42 10.50 67,714 10.454 0.00%
2014-12-31 0 13.64 13.62 13.98 13.52 13.66 46,750 637,242 13.631 10.45 10.43 10.71 10.36 10.46 61,024 10.443 0.29%
2014-12-30 0 13.60 13.64 13.66 13.40 13.96 119,500 1,629,215 13.634 10.42 10.45 10.46 10.27 10.69 155,986 10.445 -4.63%
2014-12-29 0 14.26 14.24 14.26 14.00 14.30 172,750 2,453,690 14.204 10.92 10.91 10.92 10.73 10.96 225,495 10.881 1.71%
2014-12-24 0 14.02 14.00 14.04 14.00 14.08 28,375 398,217 14.034 10.74 10.73 10.76 10.73 10.79 37,039 10.751 -0.57%
2014-12-23 0 14.10 14.08 14.10 14.00 14.60 171,125 2,444,957 14.288 10.80 10.79 10.80 10.73 11.18 223,373 10.946 -3.29%
2014-12-22 0 14.58 14.56 14.58 14.14 14.80 169,875 2,445,527 14.396 11.17 11.15 11.17 10.83 11.34 221,742 11.029 5.04%
2014-12-19 0 13.88 13.88 13.90 13.62 14.20 174,625 2,421,095 13.865 10.63 10.63 10.65 10.43 10.88 227,942 10.622 2.06%
2014-12-18 0 13.60 13.60 13.66 12.98 13.80 305,125 4,107,450 13.462 10.42 10.42 10.46 9.944 10.57 398,287 10.313 14.09%
2014-12-17 0 11.92 11.92 12.00 10.78 12.90 315,125 3,798,317 12.053 9.132 9.132 9.193 8.258 9.883 411,340 9.2340 -5.25%
2014-12-16 0 12.58 12.56 12.58 12.48 13.48 277,000 3,522,050 12.715 9.637 9.622 9.637 9.561 10.33 361,574 9.7409 -8.97%
2014-12-15 0 13.82 13.78 13.80 13.50 13.90 97,625 1,332,777 13.652 10.59 10.56 10.57 10.34 10.65 127,432 10.459 -0.14%
2014-12-12 0 13.84 13.82 13.84 13.60 14.70 160,750 2,227,682 13.858 10.60 10.59 10.60 10.42 11.26 209,831 10.617 -5.85%
2014-12-11 0 14.70 14.68 14.70 14.50 14.80 113,250 1,649,270 14.563 11.26 11.25 11.26 11.11 11.34 147,828 11.157 -0.81%
2014-12-10 0 14.82 14.80 14.82 14.72 14.86 24,375 359,567 14.751 11.35 11.34 11.35 11.28 11.38 31,817 11.301 -0.67%
2014-12-09 0 14.92 14.92 14.94 14.80 15.50 89,875 1,341,555 14.927 11.43 11.43 11.45 11.34 11.87 117,316 11.435 -4.36%
2014-12-08 0 15.60 15.58 15.62 15.58 16.10 42,250 662,630 15.684 11.95 11.94 11.97 11.94 12.33 55,150 12.015 -3.35%
2014-12-05 0 16.14 16.10 16.12 15.78 16.16 55,625 881,337 15.844 12.36 12.33 12.35 12.09 12.38 72,609 12.138 -1.94%
2014-12-04 0 16.46 16.44 16.46 16.32 16.52 16,250 266,190 16.381 12.61 12.59 12.61 12.50 12.66 21,211 12.549 3.52%
2014-12-03 0 15.90 15.90 15.92 15.80 16.10 46,625 744,667 15.971 12.18 12.18 12.20 12.10 12.33 60,861 12.236 -3.64%
2014-12-02 0 16.50 16.48 16.50 16.28 16.60 40,250 659,232 16.378 12.64 12.63 12.64 12.47 12.72 52,539 12.547 1.10%
2014-12-01 0 16.32 16.30 16.32 16.24 16.80 47,000 775,750 16.505 12.50 12.49 12.50 12.44 12.87 61,350 12.645 -4.23%
2014-11-28 0 17.04 17.02 17.04 16.94 17.20 13,875 237,227 17.097 13.05 13.04 13.05 12.98 13.18 18,111 13.098 -1.27%
2014-11-27 0 17.26 17.24 17.28 17.24 17.40 25,750 447,050 17.361 13.22 13.21 13.24 13.21 13.33 33,612 13.300 -2.49%
2014-11-26 0 17.70 17.68 17.70 17.70 17.76 10,875 192,835 17.732 13.56 13.54 13.56 13.56 13.61 14,195 13.584 -2.53%
2014-11-25 0 18.16 18.14 18.16 18.14 18.20 14,125 256,800 18.181 13.91 13.90 13.91 13.90 13.94 18,438 13.928 -0.66%
2014-11-24 0 18.28 18.26 18.28 17.90 18.30 16,000 288,180 18.011 14.00 13.99 14.00 13.71 14.02 20,885 13.798 2.93%
2014-11-21 0 17.76 17.74 17.76 17.64 17.78 8,250 146,000 17.697 13.61 13.59 13.61 13.51 13.62 10,769 13.558 1.49%
2014-11-20 0 17.50 17.50 17.52 17.36 17.40 7,625 132,665 17.399 13.41 13.41 13.42 13.30 13.33 9,953 13.329 0.46%
2014-11-19 0 17.42 17.42 17.44 17.46 17.54 21,625 378,645 17.510 13.35 13.35 13.36 13.38 13.44 28,228 13.414 0.69%
2014-11-18 0 17.30 17.30 17.32 17.24 17.32 18,750 323,837 17.271 13.25 13.25 13.27 13.21 13.27 24,475 13.231 0.46%
2014-11-17 0 17.22 17.22 17.24 16.30 17.24 24,000 410,727 17.114 13.19 13.19 13.21 12.49 13.21 31,328 13.111 0.47%
2014-11-14 0 17.14 17.14 17.16 17.00 17.20 45,375 775,085 17.082 13.13 13.13 13.15 13.02 13.18 59,229 13.086 -3.27%
2014-11-13 0 17.72 17.70 17.72 17.70 17.74 3,125 55,367 17.717 13.58 13.56 13.58 13.56 13.59 4,079 13.573 0.68%
2014-11-12 0 17.60 17.60 17.62 17.60 17.64 13,375 235,822 17.632 13.48 13.48 13.50 13.48 13.51 17,459 13.507 -1.01%
2014-11-11 0 17.78 17.78 17.80 17.76 17.96 38,625 689,947 17.863 13.62 13.62 13.64 13.61 13.76 50,418 13.685 -0.11%
2014-11-10 0 17.80 17.80 17.82 17.42 17.82 12,375 218,007 17.617 13.64 13.64 13.65 13.35 13.65 16,153 13.496 2.42%
2014-11-07 0 17.38 17.36 17.38 17.28 18.98 103,875 1,817,382 17.496 13.31 13.30 13.31 13.24 14.54 135,590 13.403 -4.08%
2014-11-06 0 18.12 18.12 18.14 18.12 18.14 15,250 275,962 18.096 13.88 13.88 13.90 13.88 13.90 19,906 13.863 0.55%
2014-11-05 0 18.02 18.00 18.02 17.82 18.20 11,125 200,065 17.983 13.81 13.79 13.81 13.65 13.94 14,522 13.777 -2.28%
2014-11-04 0 18.44 18.44 18.46 18.40 18.64 12,875 237,562 18.451 14.13 14.13 14.14 14.10 14.28 16,806 14.136 -1.07%
2014-11-03 0 18.64 18.62 18.64 18.62 18.86 12,000 225,060 18.755 14.28 14.26 14.28 14.26 14.45 15,664 14.368 -1.17%
2014-10-31 0 18.86 18.86 18.90 18.42 18.86 11,125 208,640 18.754 14.45 14.45 14.48 14.11 14.45 14,522 14.367 4.31%
2014-10-30 0 18.08 18.08 18.10 18.00 18.12 9,625 173,750 18.052 13.85 13.85 13.87 13.79 13.88 12,564 13.829 0.44%
2014-10-29 0 18.00 18.00 18.02 18.00 18.10 8,000 144,267 18.033 13.79 13.79 13.81 13.79 13.87 10,443 13.815 1.24%
2014-10-28 0 17.78 17.76 17.82 17.78 17.88 13,000 231,455 17.804 13.62 13.61 13.65 13.62 13.70 16,969 13.640 -2.09%
2014-10-27 0 18.16 18.16 18.18 18.04 18.04 1,000 18,040 18.040 13.91 13.91 13.93 13.82 13.82 1,305 13.820 2.02%
2014-10-24 0 17.80 17.78 17.82 17.74 17.90 23,750 422,612 17.794 13.64 13.62 13.65 13.59 13.71 31,001 13.632 -0.78%
2014-10-23 0 17.94 17.88 17.98 17.80 18.18 18,500 331,777 17.934 13.74 13.70 13.77 13.64 13.93 24,148 13.739 -1.75%
2014-10-22 0 18.26 18.18 18.26 18.32 18.42 14,000 256,680 18.334 13.99 13.93 13.99 14.03 14.11 18,275 14.046 0.55%
2014-10-21 0 18.16 18.14 18.22 17.96 18.20 12,750 230,685 18.093 13.91 13.90 13.96 13.76 13.94 16,643 13.861 -0.77%
2014-10-20 0 18.30 18.26 18.30 18.28 18.40 9,000 165,380 18.376 14.02 13.99 14.02 14.00 14.10 11,748 14.077 0.77%
2014-10-17 0 18.16 18.18 18.22 18.00 18.16 11,375 205,455 18.062 13.91 13.93 13.96 13.79 13.91 14,848 13.837 -0.66%
2014-10-16 0 18.28 18.22 18.30 18.00 18.28 6,125 111,522 18.208 14.00 13.96 14.02 13.79 14.00 7,995 13.949 0.77%
2014-10-15 0 18.14 18.04 18.14 18.14 18.46 10,000 182,610 18.261 13.90 13.82 13.90 13.90 14.14 13,053 13.990 -1.73%
2014-10-14 0 18.46 18.46 18.52 18.20 18.30 12,500 228,532 18.283 14.14 14.14 14.19 13.94 14.02 16,317 14.006 0.44%
2014-10-13 0 18.38 18.36 18.40 18.12 18.38 29,625 538,875 18.190 14.08 14.07 14.10 13.88 14.08 38,670 13.935 -0.43%
2014-10-10 0 18.46 18.42 18.48 18.40 18.60 23,625 435,877 18.450 14.14 14.11 14.16 14.10 14.25 30,838 14.134 -1.70%
2014-10-09 0 18.78 18.78 18.88 18.68 18.90 12,125 227,927 18.798 14.39 14.39 14.46 14.31 14.48 15,827 14.401 0.64%
2014-10-08 0 18.66 18.62 18.66 18.64 18.70 4,750 88,732 18.680 14.30 14.26 14.30 14.28 14.33 6,200 14.311 -1.58%
2014-10-07 0 18.96 18.96 19.04 18.96 19.18 16,125 308,017 19.102 14.53 14.53 14.59 14.53 14.69 21,048 14.634 0.85%
2014-10-06 0 18.80 18.78 18.82 18.48 18.80 118,500 2,201,075 18.574 14.40 14.39 14.42 14.16 14.40 154,681 14.230 0.97%
2014-10-03 0 18.62 18.64 18.72 18.60 19.20 6,125 114,315 18.664 14.26 14.28 14.34 14.25 14.71 7,995 14.298 -2.92%
2014-09-30 0 19.18 19.12 19.22 19.00 19.40 27,000 516,220 19.119 14.69 14.65 14.72 14.56 14.86 35,244 14.647 -1.34%
2014-09-29 0 19.44 19.40 19.44 19.46 19.62 11,375 222,772 19.584 14.89 14.86 14.89 14.91 15.03 14,848 15.003 -1.92%
2014-09-26 0 19.82 19.72 19.82 19.80 20.15 18,750 372,536 19.869 15.18 15.11 15.18 15.17 15.44 24,475 15.221 -1.64%
2014-09-25 0 20.15 20.15 20.25 20.15 20.15 250 5,037 20.148 15.44 15.44 15.51 15.44 15.44 326 15.435 0.75%
2014-09-24 0 20.00 20.00 20.10 19.68 20.00 3,500 69,925 19.979 15.32 15.32 15.40 15.08 15.32 4,569 15.305 2.15%
2014-09-23 0 19.58 19.56 19.60 19.46 19.60 20,750 405,215 19.528 15.00 14.98 15.02 14.91 15.02 27,085 14.961 -0.61%
2014-09-22 0 19.70 19.66 19.72 19.70 20.00 24,750 490,970 19.837 15.09 15.06 15.11 15.09 15.32 32,307 15.197 -1.01%
2014-09-19 0 19.90 19.90 19.98 19.90 20.20 22,125 443,650 20.052 15.25 15.25 15.31 15.25 15.48 28,880 15.362 -1.00%
2014-09-18 0 20.10 20.05 20.15 20.10 20.30 21,375 429,968 20.115 15.40 15.36 15.44 15.40 15.55 27,901 15.410 -0.50%
2014-09-17 0 20.20 20.05 20.20 20.20 20.65 2,625 54,150 20.629 15.48 15.36 15.48 15.48 15.82 3,426 15.803 0.00%
2014-09-16 0 20.20 20.15 20.25 20.10 20.20 6,125 123,525 20.167 15.48 15.44 15.51 15.40 15.48 7,995 15.450 -1.22%
2014-09-15 0 20.45 20.45 20.60 20.40 20.45 6,500 132,900 20.446 15.67 15.67 15.78 15.63 15.67 8,485 15.664 -1.21%
2014-09-12 0 20.70 20.70 20.80 20.20 20.65 13,875 285,250 20.559 15.86 15.86 15.93 15.48 15.82 18,111 15.750 -2.13%
2014-09-11 0 21.15 21.00 21.15 21.20 21.20 4,000 84,800 21.200 16.20 16.09 16.20 16.24 16.24 5,221 16.241 -0.24%
2014-09-10 0 21.20 21.20 21.30 21.20 21.40 60,000 1,283,200 21.387 16.24 16.24 16.32 16.24 16.39 78,319 16.384 -0.93%
2014-09-08 0 21.40 21.25 21.40 21.50 21.55 4,250 91,556 21.543 16.39 16.28 16.39 16.47 16.51 5,548 16.504 0.71%
2014-09-05 0 21.25 21.25 21.35 20.65 21.75 21,625 456,868 21.127 16.28 16.28 16.36 15.82 16.66 28,228 16.185 0.47%
2014-09-04 0 21.15 21.05 21.15 21.05 22.50 101,500 2,155,525 21.237 16.20 16.13 16.20 16.13 17.24 132,490 16.269 4.19%
2014-09-03 0 20.30 20.35 20.50 20.00 20.50 6,500 131,300 20.200 15.55 15.59 15.70 15.32 15.70 8,485 15.475 1.81%
2014-09-02 0 19.94 19.92 19.98 19.94 20.05 8,750 175,057 20.007 15.28 15.26 15.31 15.28 15.36 11,422 15.327 -0.30%
2014-09-01 0 20.00 20.00 20.05 20.00 20.60 9,000 183,193 20.355 15.32 15.32 15.36 15.32 15.78 11,748 15.594 -2.91%
2014-08-29 0 20.60 20.60 20.70 20.40 20.90 31,250 644,600 20.627 15.78 15.78 15.86 15.63 16.01 40,791 15.802 -1.20%
2014-08-28 0 20.85 20.85 20.95 20.85 21.40 2,750 58,225 21.173 15.97 15.97 16.05 15.97 16.39 3,590 16.220 -2.57%
2014-08-27 0 21.40 21.35 21.50 21.35 21.40 8,000 170,950 21.369 16.39 16.36 16.47 16.36 16.39 10,443 16.370 -0.47%
2014-08-26 0 21.50 21.35 21.50 21.50 21.50 1,250 26,875 21.500 16.47 16.36 16.47 16.47 16.47 1,632 16.471 0.00%
2014-08-25 0 21.50 21.35 21.50 21.30 21.50 4,375 93,362 21.340 16.47 16.36 16.47 16.32 16.47 5,711 16.348 0.00%
2014-08-22 0 21.50 21.45 21.50 21.55 21.55 1,250 26,937 21.550 16.47 16.43 16.47 16.51 16.51 1,632 16.509 0.94%
2014-08-21 0 21.30 21.30 21.40 21.20 21.25 6,625 140,593 21.222 16.32 16.32 16.39 16.24 16.28 8,648 16.258 0.47%
2014-08-20 0 21.20 21.15 21.20 21.20 21.30 1,125 23,931 21.272 16.24 16.20 16.24 16.24 16.32 1,468 16.296 -0.24%
2014-08-19 0 21.25 21.10 21.25 21.05 21.30 13,250 280,375 21.160 16.28 16.16 16.28 16.13 16.32 17,296 16.211 1.43%
2014-08-18 0 20.95 20.95 21.10 20.75 20.95 35,000 728,618 20.818 16.05 16.05 16.16 15.90 16.05 45,686 15.948 0.48%
2014-08-15 0 20.85 20.85 20.90 20.80 20.90 34,875 728,550 20.890 15.97 15.97 16.01 15.93 16.01 45,523 16.004 0.24%
2014-08-14 0 20.80 20.65 20.80 20.70 20.85 6,750 140,375 20.796 15.93 15.82 15.93 15.86 15.97 8,811 15.932 1.96%
2014-08-13 0 20.40 20.35 20.45 20.30 20.45 9,625 195,550 20.317 15.63 15.59 15.67 15.55 15.67 12,564 15.565 0.00%
2014-08-12 0 20.40 20.30 20.45 20.30 20.90 29,625 603,431 20.369 15.63 15.55 15.67 15.55 16.01 38,670 15.605 0.99%
2014-08-11 0 20.20 20.15 20.30 20.00 20.30 35,750 720,550 20.155 15.48 15.44 15.55 15.32 15.55 46,665 15.441 3.80%
2014-08-08 0 19.46 19.40 19.50 19.36 19.50 20,875 405,867 19.443 14.91 14.86 14.94 14.83 14.94 27,249 14.895 -0.21%
2014-08-07 0 19.50 19.46 19.56 19.50 19.80 43,000 844,370 19.637 14.94 14.91 14.98 14.94 15.17 56,129 15.043 -2.01%
2014-08-06 0 19.90 19.92 20.05 19.78 20.20 45,250 898,547 19.857 15.25 15.26 15.36 15.15 15.48 59,066 15.213 -2.45%
2014-08-05 0 20.40 20.35 20.45 20.40 20.65 9,250 189,931 20.533 15.63 15.59 15.67 15.63 15.82 12,074 15.730 -1.45%
2014-08-04 0 20.70 20.65 20.75 20.55 20.80 34,875 722,862 20.727 15.86 15.82 15.90 15.74 15.93 45,523 15.879 0.98%
2014-08-01 0 20.50 20.50 20.60 20.50 21.00 12,750 263,543 20.670 15.70 15.70 15.78 15.70 16.09 16,643 15.835 -1.91%
2014-07-31 0 20.90 20.80 20.85 21.00 21.00 1,250 26,250 21.000 16.01 15.93 15.97 16.09 16.09 1,632 16.088 -0.24%
2014-07-30 0 20.95 20.85 20.95 20.00 20.95 17,250 352,350 20.426 16.05 15.97 16.05 15.32 16.05 22,517 15.648 1.45%
2014-07-29 0 20.65 20.65 20.70 20.60 20.65 10,000 206,250 20.625 15.82 15.82 15.86 15.78 15.82 13,053 15.801 -1.20%
2014-07-28 0 20.90 20.85 20.90 20.90 21.15 13,875 291,975 21.043 16.01 15.97 16.01 16.01 16.20 18,111 16.121 -1.88%
2014-07-25 0 21.30 21.25 21.30 21.30 21.30 1,250 26,625 21.300 16.32 16.28 16.32 16.32 16.32 1,632 16.318 -0.47%
2014-07-24 0 21.40 21.35 21.50 21.30 21.55 7,250 154,956 21.373 16.39 16.36 16.47 16.32 16.51 9,464 16.374 -1.61%
2014-07-23 0 21.75 21.60 21.75 21.40 21.75 13,125 281,950 21.482 16.66 16.55 16.66 16.39 16.66 17,132 16.457 2.11%
2014-07-22 0 21.30 21.20 21.30 21.00 21.40 8,625 182,243 21.130 16.32 16.24 16.32 16.09 16.39 11,258 16.187 -0.47%
2014-07-21 0 21.40 21.25 21.40 21.45 21.80 13,000 280,550 21.581 16.39 16.28 16.39 16.43 16.70 16,969 16.533 -0.47%
2014-07-18 0 21.50 21.50 21.65 21.45 21.55 21,625 464,275 21.469 16.47 16.47 16.59 16.43 16.51 28,228 16.448 -2.93%
2014-07-17 0 22.15 22.00 22.15 22.15 22.50 1,500 33,312 22.208 16.97 16.85 16.97 16.97 17.24 1,958 17.013 -2.21%
2014-07-16 0 22.65 22.65 22.80 22.50 22.65 2,750 62,025 22.555 17.35 17.35 17.47 17.24 17.35 3,590 17.279 -0.22%
2014-07-15 0 22.70 22.70 22.85 22.65 22.80 2,625 59,587 22.700 17.39 17.39 17.51 17.35 17.47 3,426 17.390 -1.52%
2014-07-14 0 23.05 22.90 23.05 23.10 23.10 2,500 57,750 23.100 17.66 17.54 17.66 17.70 17.70 3,263 17.697 0.00%
2014-07-11 0 23.05 22.90 23.05 23.15 23.20 3,000 69,487 23.162 17.66 17.54 17.66 17.74 17.77 3,916 17.745 -1.28%
2014-07-10 0 23.35 23.35 23.50 23.30 23.30 3,125 72,812 23.300 17.89 17.89 18.00 17.85 17.85 4,079 17.850 0.65%
2014-07-09 0 23.20 23.20 23.35 23.20 23.30 15,250 353,850 23.203 17.77 17.77 17.89 17.77 17.85 19,906 17.776 -0.43%
2014-07-08 0 23.30 23.25 23.30 22.80 23.30 4,250 97,112 22.850 17.85 17.81 17.85 17.47 17.85 5,548 17.505 2.64%
2014-07-07 0 22.70 22.65 22.80 22.60 22.70 3,250 73,593 22.644 17.39 17.35 17.47 17.31 17.39 4,242 17.347 -1.73%
2014-07-04 0 23.10 22.95 23.10 - - 0 0 - 17.70 17.58 17.70 - - 0 - -0.22%
2014-07-03 0 23.15 23.15 23.25 23.05 23.05 1,000 23,050 23.050 17.74 17.74 17.81 17.66 17.66 1,305 17.658 2.21%
2014-07-02 0 22.65 22.65 22.80 22.60 22.65 1,875 42,431 22.630 17.35 17.35 17.47 17.31 17.35 2,447 17.337 -0.44%
2014-06-30 0 22.75 22.60 22.75 22.85 22.85 375 8,568 22.848 17.43 17.31 17.43 17.51 17.51 489 17.504 -0.87%
2014-06-27 0 22.95 22.80 22.95 - - 0 0 - 17.58 17.47 17.58 - - 0 - -0.43%
2014-06-26 0 23.05 23.05 23.10 23.05 23.05 4,250 97,962 23.050 17.66 17.66 17.70 17.66 17.66 5,548 17.658 -0.65%
2014-06-25 0 23.20 23.15 23.30 22.90 23.20 1,250 28,687 22.950 17.77 17.74 17.85 17.54 17.77 1,632 17.582 1.53%
2014-06-24 0 22.85 22.85 23.00 22.65 22.70 2,750 62,368 22.679 17.51 17.51 17.62 17.35 17.39 3,590 17.374 0.88%
2014-06-23 0 22.65 22.60 22.70 22.65 22.70 4,625 104,906 22.682 17.35 17.31 17.39 17.35 17.39 6,037 17.377 0.00%
2014-06-20 0 22.65 22.65 22.75 22.65 22.65 1,125 25,481 22.650 17.35 17.35 17.43 17.35 17.35 1,468 17.352 -0.44%
2014-06-19 0 22.75 22.75 22.90 22.35 22.80 35,750 812,437 22.726 17.43 17.43 17.54 17.12 17.47 46,665 17.410 1.79%
2014-06-18 0 22.35 22.35 22.50 22.35 22.35 1,000 22,350 22.350 17.12 17.12 17.24 17.12 17.12 1,305 17.122 -0.22%
2014-06-17 0 22.40 22.35 22.50 22.40 22.55 4,500 101,400 22.533 17.16 17.12 17.24 17.16 17.28 5,874 17.263 0.67%
2014-06-16 0 22.25 22.25 22.40 22.25 22.65 5,000 112,450 22.490 17.05 17.05 17.16 17.05 17.35 6,527 17.229 -1.77%
2014-06-13 0 22.65 22.50 22.65 22.65 22.65 1,000 22,650 22.650 17.35 17.24 17.35 17.35 17.35 1,305 17.352 0.00%
2014-06-12 0 22.65 22.65 22.80 22.65 22.65 9,250 209,512 22.650 17.35 17.35 17.47 17.35 17.35 12,074 17.352 0.22%
2014-06-11 0 22.60 22.60 22.70 22.55 22.55 375 8,456 22.549 17.31 17.31 17.39 17.28 17.28 489 17.275 1.57%
2014-06-10 0 22.25 22.25 22.30 22.20 22.50 10,500 234,700 22.352 17.05 17.05 17.08 17.01 17.24 13,706 17.124 -1.33%
2014-06-09 0 22.55 22.45 22.55 22.40 22.55 31,750 714,556 22.506 17.28 17.20 17.28 17.16 17.28 41,444 17.241 2.50%
2014-06-06 0 22.00 21.90 22.05 22.00 22.15 1,875 41,325 22.040 16.85 16.78 16.89 16.85 16.97 2,447 16.885 0.23%
2014-06-05 0 21.95 21.95 22.10 21.95 21.95 1,000 21,950 21.950 16.82 16.82 16.93 16.82 16.82 1,305 16.816 0.69%
2014-06-04 0 21.80 21.70 21.85 21.80 23.65 1,000 22,737 22.737 16.70 16.62 16.74 16.70 18.12 1,305 17.419 0.46%
2014-06-03 0 21.70 21.65 21.70 21.70 21.70 14,125 306,512 21.700 16.62 16.59 16.62 16.62 16.62 18,438 16.624 0.46%
2014-05-30 0 21.60 21.55 21.60 21.60 21.80 6,000 130,150 21.692 16.55 16.51 16.55 16.55 16.70 7,832 16.618 -0.46%
2014-05-29 0 21.70 21.70 21.85 21.55 21.60 7,375 159,268 21.596 16.62 16.62 16.74 16.51 16.55 9,627 16.544 0.70%
2014-05-28 0 21.55 21.40 21.55 21.50 21.70 8,500 183,287 21.563 16.51 16.39 16.51 16.47 16.62 11,095 16.519 -0.69%
2014-05-27 0 21.70 21.65 21.75 21.65 22.20 18,500 401,862 21.722 16.62 16.59 16.66 16.59 17.01 24,148 16.641 -2.69%
2014-05-26 0 22.30 22.20 22.35 21.95 22.30 10,625 234,012 22.025 17.08 17.01 17.12 16.82 17.08 13,869 16.873 2.06%
2014-05-23 0 21.85 21.80 21.85 - - 0 0 - 16.74 16.70 16.74 - - 0 - -0.68%
2014-05-22 0 22.00 21.85 21.95 21.65 22.00 8,875 194,256 21.888 16.85 16.74 16.82 16.59 16.85 11,585 16.768 1.62%
2014-05-21 0 21.65 21.60 21.75 21.60 21.60 1,875 40,500 21.600 16.59 16.55 16.66 16.55 16.55 2,447 16.548 0.70%
2014-05-20 0 21.50 21.35 21.50 21.45 21.60 26,000 561,150 21.583 16.47 16.36 16.47 16.43 16.55 33,938 16.534 2.63%
2014-05-19 0 20.95 20.95 21.10 - - 0 0 - 16.05 16.05 16.16 - - 0 - 0.48%
2014-05-16 0 20.85 20.75 20.90 20.90 21.00 6,000 125,450 20.908 15.97 15.90 16.01 16.01 16.09 7,832 16.018 -0.95%
2014-05-15 0 21.05 21.05 21.20 21.00 21.05 4,750 99,800 21.011 16.13 16.13 16.24 16.09 16.13 6,200 16.096 1.45%
2014-05-14 0 20.75 20.75 20.85 20.65 20.75 1,250 25,837 20.670 15.90 15.90 15.97 15.82 15.90 1,632 15.835 0.73%
2014-05-13 0 20.60 20.65 20.75 20.55 20.55 5,500 113,025 20.550 15.78 15.82 15.90 15.74 15.74 7,179 15.743 1.73%
2014-05-12 0 20.25 20.20 20.30 20.25 20.25 1,000 20,250 20.250 15.51 15.48 15.55 15.51 15.51 1,305 15.513 0.50%
2014-05-09 0 20.15 20.10 20.25 20.15 20.15 7,625 153,643 20.150 15.44 15.40 15.51 15.44 15.44 9,953 15.437 -1.71%
2014-05-08 0 20.50 20.60 20.65 20.20 20.60 20,500 415,337 20.260 15.70 15.78 15.82 15.48 15.78 26,759 15.521 5.45%
2014-05-07 0 19.44 19.44 19.54 19.22 19.42 14,750 284,560 19.292 14.89 14.89 14.97 14.72 14.88 19,254 14.780 3.08%
2014-05-05 0 18.86 18.86 18.96 18.86 18.86 625 11,787 18.859 14.45 14.45 14.53 14.45 14.45 816 14.448 -0.21%
2014-05-02 0 18.90 18.90 19.00 18.90 19.10 5,875 111,687 19.011 14.48 14.48 14.56 14.48 14.63 7,669 14.564 -0.21%
2014-04-30 0 18.94 18.90 19.00 18.94 18.94 500 9,470 18.940 14.51 14.48 14.56 14.51 14.51 653 14.510 -0.32%
2014-04-29 0 19.00 19.00 19.10 18.70 19.02 15,000 282,350 18.823 14.56 14.56 14.63 14.33 14.57 19,580 14.420 4.40%
2014-04-28 0 18.20 18.14 18.20 18.20 18.48 8,750 160,770 18.374 13.94 13.90 13.94 13.94 14.16 11,422 14.076 -2.15%
2014-04-25 0 18.60 18.56 18.60 18.50 19.40 22,750 428,992 18.857 14.25 14.22 14.25 14.17 14.86 29,696 14.446 -3.83%
2014-04-24 0 19.34 19.24 19.34 - - 0 0 - 14.82 14.74 14.82 - - 0 - 0.00%
2014-04-23 0 19.34 19.24 19.34 19.40 19.50 625 12,137 19.419 14.82 14.74 14.82 14.86 14.94 816 14.877 -0.82%
2014-04-22 0 19.50 19.40 19.50 19.66 19.70 10,500 206,640 19.680 14.94 14.86 14.94 15.06 15.09 13,706 15.077 1.04%
2014-04-17 0 19.30 19.32 19.40 19.28 19.36 1,500 29,000 19.333 14.79 14.80 14.86 14.77 14.83 1,958 14.811 2.55%
2014-04-16 0 18.82 18.80 18.82 18.88 19.06 10,125 192,180 18.981 14.42 14.40 14.42 14.46 14.60 13,216 14.541 -1.98%
2014-04-15 0 19.20 19.20 19.26 19.20 19.48 11,500 223,192 19.408 14.71 14.71 14.75 14.71 14.92 15,011 14.868 -2.24%
2014-04-14 0 19.64 19.54 19.64 19.68 19.96 2,250 44,610 19.827 15.05 14.97 15.05 15.08 15.29 2,937 15.189 -1.80%
2014-04-11 0 20.00 20.00 20.15 19.76 19.80 500 9,895 19.790 15.32 15.32 15.44 15.14 15.17 653 15.161 0.10%
2014-04-10 0 19.98 19.98 20.10 19.92 19.98 3,000 59,867 19.956 15.31 15.31 15.40 15.26 15.31 3,916 15.288 0.50%
2014-04-09 0 19.88 19.84 19.90 19.82 19.98 3,250 64,672 19.899 15.23 15.20 15.25 15.18 15.31 4,242 15.245 -0.10%
2014-04-08 0 19.90 19.86 19.90 19.72 20.00 8,500 169,190 19.905 15.25 15.21 15.25 15.11 15.32 11,095 15.249 -0.75%
2014-04-07 0 20.05 20.00 20.05 20.15 20.20 1,875 37,825 20.173 15.36 15.32 15.36 15.44 15.48 2,447 15.455 -1.72%
2014-04-04 0 20.40 20.35 20.45 20.40 20.50 18,375 375,150 20.416 15.63 15.59 15.67 15.63 15.70 23,985 15.641 0.00%
2014-04-03 0 20.40 20.40 20.45 20.40 20.45 8,125 166,043 20.436 15.63 15.63 15.67 15.63 15.67 10,606 15.656 0.49%
2014-04-02 0 20.30 20.30 20.45 20.30 20.65 10,625 217,875 20.506 15.55 15.55 15.67 15.55 15.82 13,869 15.709 -0.73%
2014-04-01 0 20.45 20.30 20.45 20.30 20.50 7,625 155,368 20.376 15.67 15.55 15.67 15.55 15.70 9,953 15.610 3.07%
2014-03-31 0 19.84 19.84 19.94 19.76 19.78 5,750 113,682 19.771 15.20 15.20 15.28 15.14 15.15 7,506 15.146 1.22%
2014-03-28 0 19.60 19.56 19.62 19.60 19.60 1,250 24,500 19.600 15.02 14.98 15.03 15.02 15.02 1,632 15.015 -0.41%
2014-03-27 0 19.68 19.64 19.74 19.60 19.70 11,250 220,737 19.621 15.08 15.05 15.12 15.02 15.09 14,685 15.032 -0.20%
2014-03-26 0 19.72 19.62 19.72 19.48 19.86 4,000 78,507 19.627 15.11 15.03 15.11 14.92 15.21 5,221 15.036 3.79%
2014-03-25 0 19.00 18.98 19.04 18.82 19.00 11,500 217,060 18.875 14.56 14.54 14.59 14.42 14.56 15,011 14.460 -1.76%
2014-03-24 0 19.34 19.40 19.42 18.86 19.34 10,000 191,815 19.182 14.82 14.86 14.88 14.45 14.82 13,053 14.695 4.43%
2014-03-21 0 18.52 18.52 18.62 18.52 18.90 7,500 140,345 18.713 14.19 14.19 14.26 14.19 14.48 9,790 14.336 -3.94%
2014-03-20 0 19.28 19.26 19.34 19.00 20.00 17,875 343,350 19.208 14.77 14.75 14.82 14.56 15.32 23,333 14.715 -1.63%
2014-03-19 0 19.60 19.50 19.60 19.40 19.68 25,250 492,590 19.509 15.02 14.94 15.02 14.86 15.08 32,959 14.945 4.93%
2014-03-18 0 18.68 18.68 18.74 18.64 18.82 67,500 1,264,415 18.732 14.31 14.31 14.36 14.28 14.42 88,109 14.351 3.09%
2014-03-17 0 18.12 18.08 18.12 17.90 18.20 42,875 771,085 17.984 13.88 13.85 13.88 13.71 13.94 55,966 13.778 4.14%
2014-03-14 0 17.40 17.40 17.48 17.38 18.04 36,625 647,562 17.681 13.33 13.33 13.39 13.31 13.82 47,807 13.545 -5.74%
2014-03-13 0 18.46 18.44 18.46 18.38 19.14 25,375 467,540 18.425 14.14 14.13 14.14 14.08 14.66 33,123 14.115 0.00%
2014-03-12 0 18.46 18.46 18.52 18.46 19.00 25,625 479,870 18.727 14.14 14.14 14.19 14.14 14.56 33,449 14.346 -2.84%
2014-03-11 0 19.00 18.92 19.02 19.02 19.10 14,000 266,587 19.042 14.56 14.49 14.57 14.57 14.63 18,275 14.588 -0.63%
2014-03-10 0 19.12 19.12 19.14 19.12 19.50 6,875 131,962 19.194 14.65 14.65 14.66 14.65 14.94 8,974 14.705 -0.21%
2014-03-07 0 19.16 19.10 19.16 19.20 19.34 10,500 202,335 19.270 14.68 14.63 14.68 14.71 14.82 13,706 14.763 -2.74%
2014-03-06 0 19.70 19.70 19.80 19.22 19.68 43,750 859,665 19.649 15.09 15.09 15.17 14.72 15.08 57,108 15.053 1.65%
2014-03-05 0 19.38 19.38 19.40 19.28 19.80 65,250 1,279,500 19.609 14.85 14.85 14.86 14.77 15.17 85,172 15.022 0.62%
2014-03-04 0 19.26 19.26 19.28 18.48 19.26 106,500 2,015,342 18.923 14.75 14.75 14.77 14.16 14.75 139,017 14.497 0.63%
2014-03-03 0 19.14 19.12 19.14 19.14 20.65 48,750 955,931 19.609 14.66 14.65 14.66 14.66 15.82 63,634 15.022 -7.09%
2014-02-28 0 20.60 20.55 20.60 20.60 20.80 6,375 132,125 20.725 15.78 15.74 15.78 15.78 15.93 8,321 15.878 -2.60%
2014-02-27 0 21.15 21.15 21.25 21.15 21.30 1,125 23,943 21.283 16.20 16.20 16.28 16.20 16.32 1,468 16.305 -1.63%
2014-02-26 0 21.50 21.40 21.50 - - 0 0 - 16.47 16.39 16.47 - - 0 - -1.38%
2014-02-25 0 21.80 21.70 21.80 - - 0 0 - 16.70 16.62 16.70 - - 0 - 0.00%
2014-02-24 0 21.80 21.80 21.90 21.75 21.75 500 10,875 21.750 16.70 16.70 16.78 16.66 16.66 653 16.663 0.46%
2014-02-21 0 21.70 21.70 21.75 - - 0 0 - 16.62 16.62 16.66 - - 0 - 1.17%
2014-02-20 0 21.45 21.35 21.45 21.65 21.65 125 2,706 21.648 16.43 16.36 16.43 16.59 16.59 163 16.584 -2.72%
2014-02-19 0 22.05 21.95 22.05 22.05 22.05 4,000 88,200 22.050 16.89 16.82 16.89 16.89 16.89 5,221 16.892 -1.34%
2014-02-18 0 22.35 22.35 22.45 22.30 22.30 4,875 108,712 22.300 17.12 17.12 17.20 17.08 17.08 6,363 17.084 0.00%
2014-02-17 0 22.35 22.30 22.35 22.30 22.35 7,000 156,200 22.314 17.12 17.08 17.12 17.08 17.12 9,137 17.095 2.05%
2014-02-14 0 21.90 21.80 21.90 21.90 21.90 4,500 98,550 21.900 16.78 16.70 16.78 16.78 16.78 5,874 16.777 -1.57%
2014-02-13 0 22.25 22.20 22.30 22.25 22.30 250 5,568 22.272 17.05 17.01 17.08 17.05 17.08 326 17.062 -0.22%
2014-02-12 0 22.30 22.25 22.35 22.25 22.30 2,125 47,287 22.253 17.08 17.05 17.12 17.05 17.08 2,774 17.048 1.59%
2014-02-11 0 21.95 21.85 21.95 21.95 21.95 10,000 219,500 21.950 16.82 16.74 16.82 16.82 16.82 13,053 16.816 0.00%
2014-02-10 0 21.95 21.85 21.95 - - 0 0 - 16.82 16.74 16.82 - - 0 - -0.68%
2014-02-07 0 22.10 22.15 22.20 - - 0 0 - 16.93 16.97 17.01 - - 0 - 1.14%
2014-02-06 0 21.85 21.75 21.85 21.85 21.85 125 2,731 21.848 16.74 16.66 16.74 16.74 16.74 163 16.738 2.10%
2014-02-05 0 21.40 21.40 21.50 - - 0 0 - 16.39 16.39 16.47 - - 0 - 1.90%
2014-02-04 0 21.00 20.95 21.05 20.85 21.50 31,125 650,212 20.890 16.09 16.05 16.13 15.97 16.47 40,628 16.004 -2.55%
2014-01-30 0 21.55 21.55 - 21.50 21.50 29,250 628,875 21.500 16.51 16.51 - 16.47 16.47 38,181 16.471 -3.58%
2014-01-29 0 22.35 22.30 22.40 - - 0 0 - 17.12 17.08 17.16 - - 0 - 0.00%
2014-01-28 0 22.35 22.30 22.40 - - 0 0 - 17.12 17.08 17.16 - - 0 - -0.22%
2014-01-27 0 22.40 22.40 22.50 22.10 22.10 2,750 60,775 22.100 17.16 17.16 17.24 16.93 16.93 3,590 16.931 -0.44%
2014-01-24 0 22.50 22.40 22.50 22.65 22.65 1,250 28,312 22.650 17.24 17.16 17.24 17.35 17.35 1,632 17.352 -1.96%
2014-01-23 0 22.95 22.95 23.05 22.95 22.95 1,875 43,031 22.950 17.58 17.58 17.66 17.58 17.58 2,447 17.582 -0.86%
2014-01-22 0 23.15 23.15 23.25 23.10 23.10 5,000 115,500 23.100 17.74 17.74 17.81 17.70 17.70 6,527 17.697 0.43%
2014-01-21 0 23.05 23.05 23.10 - - 0 0 - 17.66 17.66 17.70 - - 0 - 0.22%
2014-01-20 0 23.00 22.95 23.05 22.90 23.00 15,500 355,000 22.903 17.62 17.58 17.66 17.54 17.62 20,233 17.546 0.00%
2014-01-17 0 23.00 22.90 23.00 23.00 23.00 125 2,875 23.000 17.62 17.54 17.62 17.62 17.62 163 17.620 -0.86%
2014-01-16 0 23.20 23.10 23.20 23.20 23.20 125 2,900 23.200 17.77 17.70 17.77 17.77 17.77 163 17.773 0.43%
2014-01-15 0 23.10 23.05 23.15 23.10 23.10 250 5,775 23.100 17.70 17.66 17.74 17.70 17.70 326 17.697 1.54%
2014-01-14 0 22.75 22.65 22.75 22.80 22.80 8,000 182,400 22.800 17.43 17.35 17.43 17.47 17.47 10,443 17.467 -1.73%
2014-01-13 0 23.15 23.15 23.25 23.15 23.15 2,000 46,300 23.150 17.74 17.74 17.81 17.74 17.74 2,611 17.735 0.87%
2014-01-10 0 22.95 22.85 22.95 - - 0 0 - 17.58 17.51 17.58 - - 0 - -0.65%
2014-01-09 0 23.10 23.05 23.15 - - 0 0 - 17.70 17.66 17.74 - - 0 - 0.00%
2014-01-08 0 23.10 23.05 23.15 23.00 23.10 6,125 141,325 23.073 17.70 17.66 17.74 17.62 17.70 7,995 17.676 0.43%
2014-01-07 0 23.00 22.90 23.00 - - 0 0 - 17.62 17.54 17.62 - - 0 - -1.29%
2014-01-06 0 23.30 23.20 23.30 23.35 23.35 5,000 116,750 23.350 17.85 17.77 17.85 17.89 17.89 6,527 17.888 -1.89%
2014-01-03 0 23.75 23.65 23.75 - - 0 0 - 18.19 18.12 18.19 - - 0 - -0.84%
2014-01-02 0 23.95 23.95 24.05 - - 0 0 - 18.35 18.35 18.42 - - 0 - 0.21%
2013-12-31 0 23.90 - - - - 0 0 - 18.31 - - - - 0 - 0.00%
2013-12-30 0 23.90 23.90 24.00 23.90 24.00 375 8,987 23.965 18.31 18.31 18.39 18.31 18.39 489 18.360 -0.62%
2013-12-27 0 24.05 24.00 24.10 24.05 24.05 5,250 126,262 24.050 18.42 18.39 18.46 18.42 18.42 6,853 18.424 -0.21%
2013-12-24 0 24.10 22.80 - - - 0 0 - 18.46 17.47 - - - 0 - 1.26%
2013-12-23 0 23.80 23.75 23.85 23.80 23.80 875 20,825 23.800 18.23 18.19 18.27 18.23 18.23 1,142 18.233 0.21%
2013-12-20 0 23.75 23.75 23.85 23.75 23.75 750 17,812 23.749 18.19 18.19 18.27 18.19 18.19 979 18.194 -0.42%
2013-12-19 0 23.85 23.80 23.90 23.90 23.90 875 20,912 23.899 18.27 18.23 18.31 18.31 18.31 1,142 18.309 1.71%
2013-12-18 0 23.45 23.45 23.55 23.40 23.40 5,000 117,000 23.400 17.96 17.96 18.04 17.93 17.93 6,527 17.927 0.21%
2013-12-17 0 23.40 23.40 23.50 23.25 23.30 10,000 232,750 23.275 17.93 17.93 18.00 17.81 17.85 13,053 17.831 0.65%
2013-12-16 0 23.25 23.20 23.25 - - 0 0 - 17.81 17.77 17.81 - - 0 - 0.00%
2013-12-13 0 23.25 23.25 23.35 23.20 23.20 1,250 29,000 23.200 17.81 17.81 17.89 17.77 17.77 1,632 17.773 -0.64%
2013-12-12 0 23.40 23.30 23.40 - - 0 0 - 17.93 17.85 17.93 - - 0 - 0.00%
2013-12-11 0 23.40 23.30 23.40 - - 0 0 - 17.93 17.85 17.93 - - 0 - 0.00%
2013-12-10 0 23.40 23.40 23.50 - - 0 0 - 17.93 17.93 18.00 - - 0 - 0.21%
2013-12-09 0 23.35 23.25 23.35 23.35 23.35 1,375 32,106 23.350 17.89 17.81 17.89 17.89 17.89 1,795 17.888 2.41%
2013-12-06 0 22.80 22.75 22.85 22.80 22.80 3,000 68,400 22.800 17.47 17.43 17.51 17.47 17.47 3,916 17.467 -0.87%
2013-12-05 0 23.00 23.00 23.10 23.00 23.00 3,000 69,000 23.000 17.62 17.62 17.70 17.62 17.62 3,916 17.620 -0.86%
2013-12-04 0 23.20 23.15 23.20 - - 0 0 - 17.77 17.74 17.77 - - 0 - -0.43%
2013-12-03 0 23.30 23.30 23.40 23.25 23.25 375 8,718 23.248 17.85 17.85 17.93 17.81 17.81 489 17.810 -1.06%
2013-12-02 0 23.55 23.55 23.65 - - 0 0 - 18.04 18.04 18.12 - - 0 - 0.43%
2013-11-29 0 23.45 23.40 23.50 23.60 23.60 375 8,850 23.600 17.96 17.93 18.00 18.08 18.08 489 18.080 0.00%
2013-11-28 0 23.45 23.45 23.55 23.45 23.45 1,000 23,450 23.450 17.96 17.96 18.04 17.96 17.96 1,305 17.965 -1.88%
2013-11-27 0 23.90 23.80 23.90 - - 0 0 - 18.31 18.23 18.31 - - 0 - -0.21%
2013-11-26 0 23.95 23.85 23.95 - - 0 0 - 18.35 18.27 18.35 - - 0 - -1.84%
2013-11-25 0 24.40 24.30 24.40 24.40 24.40 750 18,300 24.400 18.69 18.62 18.69 18.69 18.69 979 18.693 2.09%
2013-11-22 0 23.90 23.85 23.95 23.85 23.85 1,125 26,831 23.850 18.31 18.27 18.35 18.27 18.27 1,468 18.271 -0.21%
2013-11-21 0 23.95 23.85 23.95 - - 0 0 - 18.35 18.27 18.35 - - 0 - -0.83%
2013-11-20 0 24.15 24.05 24.15 24.20 24.20 1,500 36,300 24.200 18.50 18.42 18.50 18.54 18.54 1,958 18.539 -1.43%
2013-11-19 0 24.50 24.50 24.60 - - 0 0 - 18.77 18.77 18.85 - - 0 - 0.82%
2013-11-18 0 24.30 24.25 24.35 24.30 24.30 1,000 24,300 24.300 18.62 18.58 18.65 18.62 18.62 1,305 18.616 0.00%
2013-11-15 0 24.30 24.30 24.40 - - 0 0 - 18.62 18.62 18.69 - - 0 - 2.10%
2013-11-14 0 23.80 23.80 23.90 - - 0 0 - 18.23 18.23 18.31 - - 0 - 0.21%
2013-11-13 0 23.75 23.65 23.75 23.90 23.90 1,875 44,812 23.900 18.19 18.12 18.19 18.31 18.31 2,447 18.309 -1.04%
2013-11-12 0 24.00 23.90 24.00 - - 0 0 - 18.39 18.31 18.39 - - 0 - -0.21%
2013-11-11 0 24.05 23.95 24.05 - - 0 0 - 18.42 18.35 18.42 - - 0 - -1.43%
2013-11-08 0 24.40 24.30 24.40 - - 0 0 - 18.69 18.62 18.69 - - 0 - -0.81%
2013-11-07 0 24.60 24.50 24.60 - - 0 0 - 18.85 18.77 18.85 - - 0 - 0.00%
2013-11-06 0 24.60 24.50 24.60 - - 0 0 - 18.85 18.77 18.85 - - 0 - -1.60%
2013-11-05 0 25.00 24.95 25.05 25.00 25.00 3,000 75,000 25.000 19.15 19.11 19.19 19.15 19.15 3,916 19.152 0.40%
2013-11-04 0 24.90 24.85 24.95 - - 0 0 - 19.08 19.04 19.11 - - 0 - 0.00%
2013-11-01 0 24.90 24.90 25.00 - - 0 0 - 19.08 19.08 19.15 - - 0 - 0.40%
2013-10-31 0 24.80 24.80 24.90 24.80 25.20 10,500 264,400 25.181 19.00 19.00 19.08 19.00 19.31 13,706 19.291 -1.59%
2013-10-30 0 25.20 25.10 25.20 25.10 25.20 10,500 263,600 25.105 19.31 19.23 19.31 19.23 19.31 13,706 19.233 1.00%
2013-10-29 0 24.95 24.90 24.95 25.05 25.05 30,000 751,500 25.050 19.11 19.08 19.11 19.19 19.19 39,160 19.191 -0.99%
2013-10-28 0 25.20 25.20 25.30 - - 0 0 - 19.31 19.31 19.38 - - 0 - 1.20%
2013-10-25 0 24.90 24.80 24.90 25.05 25.05 40,000 1,002,000 25.050 19.08 19.00 19.08 19.19 19.19 52,213 19.191 -0.40%
2013-10-24 0 25.00 24.90 25.00 24.65 25.20 1,375 34,168 24.849 19.15 19.08 19.15 18.88 19.31 1,795 19.037 -1.77%
2013-10-23 0 25.45 - 25.60 - - 0 0 - 19.50 - 19.61 - - 0 - 0.00%
2013-10-22 0 25.45 25.45 25.55 25.35 25.45 39,250 995,931 25.374 19.50 19.50 19.57 19.42 19.50 51,234 19.439 0.00%
2013-10-21 0 25.45 25.35 25.45 25.50 25.55 29,875 762,312 25.517 19.50 19.42 19.50 19.54 19.57 38,997 19.548 0.79%
2013-10-18 0 25.25 25.25 25.35 25.05 25.30 18,125 458,281 25.284 19.34 19.34 19.42 19.19 19.38 23,659 19.370 0.80%
2013-10-17 0 25.05 24.95 25.05 25.10 25.30 23,000 578,300 25.143 19.19 19.11 19.19 19.23 19.38 30,022 19.262 -0.79%
2013-10-16 0 25.25 25.25 25.35 25.25 25.25 7,625 192,531 25.250 19.34 19.34 19.42 19.34 19.34 9,953 19.344 0.20%
2013-10-15 0 25.20 25.20 25.30 - - 0 0 - 19.31 19.31 19.38 - - 0 - 0.40%
2013-10-11 0 25.10 25.05 25.15 25.10 25.30 31,375 793,137 25.279 19.23 19.19 19.27 19.23 19.38 40,955 19.366 0.00%
2013-10-10 0 25.10 - 25.15 25.05 25.10 20,375 511,393 25.099 19.23 - 19.27 19.19 19.23 26,596 19.228 0.20%
2013-10-09 0 25.05 25.05 25.15 24.70 25.05 2,375 59,387 25.005 19.19 19.19 19.27 18.92 19.19 3,100 19.156 2.45%
2013-10-08 0 24.45 24.40 24.50 - - 0 0 - 18.73 18.69 18.77 - - 0 - 0.82%
2013-10-07 0 24.25 24.15 24.20 24.25 24.35 1,500 36,425 24.283 18.58 18.50 18.54 18.58 18.65 1,958 18.603 0.62%
2013-10-04 0 24.10 24.00 24.10 - - 0 0 - 18.46 18.39 18.46 - - 0 - -0.21%
2013-10-03 0 24.15 24.15 24.25 24.15 24.15 10,000 241,500 24.150 18.50 18.50 18.58 18.50 18.50 13,053 18.501 -0.21%
2013-10-02 0 24.20 24.15 24.25 24.20 24.35 7,000 170,150 24.307 18.54 18.50 18.58 18.54 18.65 9,137 18.622 0.62%
2013-09-30 0 24.05 24.05 24.15 24.05 24.10 750 18,043 24.057 18.42 18.42 18.50 18.42 18.46 979 18.430 -1.23%
2013-09-27 0 24.35 24.25 24.35 - - 0 0 - 18.65 18.58 18.65 - - 0 - -0.61%
2013-09-26 0 24.50 24.45 24.55 24.50 24.55 2,375 58,237 24.521 18.77 18.73 18.81 18.77 18.81 3,100 18.785 0.00%
2013-09-25 0 24.50 24.45 24.55 24.50 24.50 125 3,062 24.496 18.77 18.73 18.81 18.77 18.77 163 18.766 -0.41%
2013-09-24 0 24.60 24.45 24.55 - - 0 0 - 18.85 18.73 18.81 - - 0 - -0.40%
2013-09-23 0 24.70 24.65 24.75 - - 0 0 - 18.92 18.88 18.96 - - 0 - -1.40%
2013-09-19 0 25.05 25.05 25.20 24.75 25.05 2,250 56,231 24.992 19.19 19.19 19.31 18.96 19.19 2,937 19.146 3.30%
2013-09-18 0 24.25 24.25 24.35 24.20 24.40 18,625 453,162 24.331 18.58 18.58 18.65 18.54 18.69 24,312 18.640 -0.41%
2013-09-17 0 24.35 24.25 24.35 24.15 24.40 9,000 219,150 24.350 18.65 18.58 18.65 18.50 18.69 11,748 18.654 1.25%
2013-09-16 0 24.05 24.05 24.15 23.80 24.05 1,375 33,037 24.027 18.42 18.42 18.50 18.23 18.42 1,795 18.407 2.34%
2013-09-13 0 23.50 23.40 23.50 - - 0 0 - 18.00 17.93 18.00 - - 0 - -0.63%
2013-09-12 0 23.65 23.65 23.75 - - 0 0 - 18.12 18.12 18.19 - - 0 - 0.00%
2013-09-11 0 23.65 23.60 23.70 23.65 23.65 9,250 218,762 23.650 18.12 18.08 18.16 18.12 18.12 12,074 18.118 0.00%
2013-09-10 0 23.65 23.65 23.75 23.45 23.65 10,250 241,943 23.604 18.12 18.12 18.19 17.96 18.12 13,380 18.083 3.28%
2013-09-09 0 22.90 22.80 22.90 22.80 22.90 4,500 102,900 22.867 17.54 17.47 17.54 17.47 17.54 5,874 17.518 1.10%
2013-09-06 0 22.65 22.65 22.75 - - 0 0 - 17.35 17.35 17.43 - - 0 - 3.42%
2013-09-05 0 21.90 21.90 22.00 - - 0 0 - 16.78 16.78 16.85 - - 0 - 0.46%
2013-09-04 0 21.80 21.75 21.80 - - 0 0 - 16.70 16.66 16.70 - - 0 - -0.68%
2013-09-03 0 21.95 21.95 22.05 - - 0 0 - 16.82 16.82 16.89 - - 0 - 0.00%
2013-09-02 0 21.95 21.95 22.05 21.75 21.75 1,000 21,750 21.750 16.82 16.82 16.89 16.66 16.66 1,305 16.663 0.46%
2013-08-30 0 21.85 21.75 21.85 21.70 21.85 13,125 285,368 21.742 16.74 16.66 16.74 16.62 16.74 17,132 16.657 -0.23%
2013-08-29 0 21.90 21.80 21.90 21.90 21.95 12,000 263,100 21.925 16.78 16.70 16.78 16.78 16.82 15,664 16.797 0.69%
2013-08-28 0 21.75 21.75 21.85 21.75 21.75 2,000 43,500 21.750 16.66 16.66 16.74 16.66 16.66 2,611 16.663 -1.58%
2013-08-27 0 22.10 22.00 22.10 - - 0 0 - 16.93 16.85 16.93 - - 0 - -1.56%
2013-08-26 0 22.45 22.35 22.45 22.45 22.45 1,750 39,287 22.450 17.20 17.12 17.20 17.20 17.20 2,284 17.199 0.45%
2013-08-23 0 22.35 22.35 22.45 22.30 22.40 3,500 78,200 22.343 17.12 17.12 17.20 17.08 17.16 4,569 17.117 1.59%
2013-08-22 0 22.00 21.95 22.05 22.00 22.05 4,000 88,150 22.038 16.85 16.82 16.89 16.85 16.89 5,221 16.883 -0.23%
2013-08-21 0 22.05 22.00 22.05 22.15 22.15 1,000 22,150 22.150 16.89 16.85 16.89 16.97 16.97 1,305 16.969 0.68%
2013-08-20 0 21.90 21.85 21.95 21.90 22.00 2,750 60,300 21.927 16.78 16.74 16.82 16.78 16.85 3,590 16.798 -0.90%
2013-08-19 0 22.10 22.10 22.20 22.05 22.05 625 13,781 22.050 16.93 16.93 17.01 16.89 16.89 816 16.892 -2.00%
2013-08-16 0 22.55 22.45 22.55 - - 0 0 - 17.28 17.20 17.28 - - 0 - 0.00%
2013-08-15 0 22.55 22.55 22.65 22.50 22.60 40,000 902,575 22.564 17.28 17.28 17.35 17.24 17.31 52,213 17.286 0.67%
2013-08-13 0 22.40 22.40 22.50 22.35 22.35 1,250 27,937 22.350 17.16 17.16 17.24 17.12 17.12 1,632 17.122 1.13%
2013-08-12 0 22.15 22.15 22.25 21.90 22.10 42,000 922,200 21.957 16.97 16.97 17.05 16.78 16.93 54,824 16.821 1.84%
2013-08-09 0 21.75 21.75 21.85 - - 0 0 - 16.66 16.66 16.74 - - 0 - 0.93%
2013-08-08 0 21.55 21.45 21.55 21.55 21.55 1,750 37,712 21.550 16.51 16.43 16.51 16.51 16.51 2,284 16.509 -0.46%
2013-08-07 0 21.65 21.55 21.65 - - 0 0 - 16.59 16.51 16.59 - - 0 - -1.81%
2013-08-06 0 22.05 21.95 22.05 - - 0 0 - 16.89 16.82 16.89 - - 0 - -0.68%
2013-08-05 0 22.20 22.20 22.30 22.20 22.20 125 2,775 22.200 17.01 17.01 17.08 17.01 17.01 163 17.007 0.00%
2013-08-02 0 22.20 22.20 22.30 - - 0 0 - 17.01 17.01 17.08 - - 0 - 0.91%
2013-08-01 0 22.00 22.00 22.10 21.90 21.90 375 8,212 21.899 16.85 16.85 16.93 16.78 16.78 489 16.776 -0.45%
2013-07-31 0 22.10 22.00 22.10 - - 0 0 - 16.93 16.85 16.93 - - 0 - -1.34%
2013-07-30 0 22.40 22.40 22.50 22.40 22.40 500 11,200 22.400 17.16 17.16 17.24 17.16 17.16 653 17.161 0.00%
2013-07-29 0 22.40 22.30 22.40 - - 0 0 - 17.16 17.08 17.16 - - 0 - -2.18%
2013-07-26 0 22.90 22.90 23.00 - - 0 0 - 17.54 17.54 17.62 - - 0 - 1.10%
2013-07-25 0 22.65 22.55 22.65 - - 0 0 - 17.35 17.28 17.35 - - 0 - -1.31%
2013-07-24 0 22.95 22.85 22.95 - - 0 0 - 17.58 17.51 17.58 - - 0 - -0.86%
2013-07-23 0 23.15 23.20 23.30 - - 0 0 - 17.74 17.77 17.85 - - 0 - 0.43%
2013-07-22 0 23.05 23.00 23.05 - - 0 0 - 17.66 17.62 17.66 - - 0 - -0.22%
2013-07-19 0 23.10 23.00 23.10 - - 0 0 - 17.70 17.62 17.70 - - 0 - -1.49%
2013-07-18 0 23.45 23.45 23.55 23.35 23.45 19,500 455,462 23.357 17.96 17.96 18.04 17.89 17.96 25,454 17.894 1.74%
2013-07-17 0 23.05 23.05 23.15 - - 0 0 - 17.66 17.66 17.74 - - 0 - 1.77%
2013-07-16 0 22.65 22.65 22.75 - - 0 0 - 17.35 17.35 17.43 - - 0 - 0.44%
2013-07-15 0 22.55 22.55 22.65 22.45 22.55 2,125 47,906 22.544 17.28 17.28 17.35 17.20 17.28 2,774 17.271 1.81%
2013-07-12 0 22.15 22.15 22.25 22.10 22.10 2,000 44,200 22.100 16.97 16.97 17.05 16.93 16.93 2,611 16.931 2.55%
2013-07-11 0 21.60 21.50 21.60 21.30 21.65 2,500 53,687 21.475 16.55 16.47 16.55 16.32 16.59 3,263 16.452 1.41%
2013-07-10 0 21.30 21.30 21.40 - - 0 0 - 16.32 16.32 16.39 - - 0 - 0.00%
2013-07-09 0 21.30 21.30 21.40 21.20 21.20 250 5,300 21.200 16.32 16.32 16.39 16.24 16.24 326 16.241 0.47%
2013-07-08 0 21.20 21.10 21.20 - - 0 0 - 16.24 16.16 16.24 - - 0 - -0.47%
2013-07-05 0 21.30 21.30 21.40 - - 0 0 - 16.32 16.32 16.39 - - 0 - 2.40%
2013-07-04 0 20.80 20.70 20.80 20.90 20.90 3,000 62,700 20.900 15.93 15.86 15.93 16.01 16.01 3,916 16.011 -0.24%
2013-07-03 0 20.85 20.75 20.85 20.95 20.95 9,375 196,406 20.950 15.97 15.90 15.97 16.05 16.05 12,237 16.050 -1.65%
2013-07-02 0 21.20 21.20 21.30 21.10 21.30 625 13,212 21.139 16.24 16.24 16.32 16.16 16.32 816 16.195 -0.47%
2013-06-28 0 21.30 21.25 21.30 21.25 21.30 9,625 205,000 21.299 16.32 16.28 16.32 16.28 16.32 12,564 16.317 2.65%
2013-06-27 0 20.75 20.70 20.80 20.75 20.80 4,750 98,743 20.788 15.90 15.86 15.93 15.90 15.93 6,200 15.926 0.24%
2013-06-26 0 20.70 20.70 20.80 20.60 20.65 2,000 41,275 20.638 15.86 15.86 15.93 15.78 15.82 2,611 15.810 0.73%
2013-06-25 0 20.55 20.55 20.65 20.50 20.60 2,375 48,800 20.547 15.74 15.74 15.82 15.70 15.78 3,100 15.741 -0.48%
2013-06-24 0 20.65 20.65 20.75 20.60 20.65 1,500 30,950 20.633 15.82 15.82 15.90 15.78 15.82 1,958 15.807 0.24%
2013-06-21 0 20.60 20.60 20.70 20.35 20.40 1,375 28,043 20.395 15.78 15.78 15.86 15.59 15.63 1,795 15.624 -0.72%
2013-06-20 0 20.75 20.65 20.75 20.75 20.85 3,250 67,650 20.815 15.90 15.82 15.90 15.90 15.97 4,242 15.947 -3.71%
2013-06-19 0 21.55 21.45 21.55 - - 0 0 - 16.51 16.43 16.51 - - 0 - -0.92%
2013-06-18 0 21.75 21.75 21.80 21.70 21.70 2,000 43,400 21.700 16.66 16.66 16.70 16.62 16.62 2,611 16.624 0.00%
2013-06-17 0 21.75 21.75 21.85 - - 0 0 - 16.66 16.66 16.74 - - 0 - 2.59%
2013-06-14 0 21.20 - - 21.20 21.20 500 10,600 21.200 16.24 - - 16.24 16.24 653 16.241 2.42%
2013-06-13 0 20.70 20.70 20.80 20.55 20.75 15,625 323,112 20.679 15.86 15.86 15.93 15.74 15.90 20,396 15.842 -2.36%
2013-06-11 0 21.20 21.15 21.25 21.20 21.45 25,000 535,250 21.410 16.24 16.20 16.28 16.24 16.43 32,633 16.402 -2.08%
2013-06-10 0 21.65 21.60 21.70 21.60 21.65 7,750 167,550 21.619 16.59 16.55 16.62 16.55 16.59 10,116 16.562 0.93%
2013-06-07 0 21.45 21.35 21.45 21.00 21.60 10,500 225,556 21.482 16.43 16.36 16.43 16.09 16.55 13,706 16.457 -0.23%
2013-06-06 0 21.50 21.50 21.60 21.35 21.50 11,750 251,631 21.415 16.47 16.47 16.55 16.36 16.47 15,338 16.406 -2.49%
2013-06-05 0 22.05 22.05 22.15 21.95 22.05 5,250 115,400 21.981 16.89 16.89 16.97 16.82 16.89 6,853 16.839 -0.68%
2013-06-04 0 22.20 22.20 22.30 22.00 22.20 14,750 326,600 22.142 17.01 17.01 17.08 16.85 17.01 19,254 16.963 1.60%
2013-06-03 0 21.85 21.85 21.95 21.85 21.90 5,875 128,606 21.890 16.74 16.74 16.82 16.74 16.78 7,669 16.770 -1.80%
2013-05-31 0 22.25 22.25 22.35 22.25 22.60 16,375 369,375 22.557 17.05 17.05 17.12 17.05 17.31 21,375 17.281 -2.20%
2013-05-30 0 22.75 22.65 22.75 22.75 22.75 1,250 28,437 22.750 17.43 17.35 17.43 17.43 17.43 1,632 17.428 0.22%
2013-05-29 0 22.70 22.60 22.70 22.70 22.70 2,000 45,400 22.700 17.39 17.31 17.39 17.39 17.39 2,611 17.390 -2.37%
2013-05-28 0 23.25 23.25 23.35 23.05 23.10 15,875 366,150 23.065 17.81 17.81 17.89 17.66 17.70 20,722 17.670 0.43%
2013-05-27 0 23.15 23.05 23.15 - - 0 0 - 17.74 17.66 17.74 - - 0 - -1.07%
2013-05-24 0 23.40 23.30 23.40 23.40 23.40 4,750 111,150 23.400 17.93 17.85 17.93 17.93 17.93 6,200 17.927 -0.85%
2013-05-23 0 23.60 23.55 23.65 23.60 23.85 11,750 277,887 23.650 18.08 18.04 18.12 18.08 18.27 15,338 18.118 -1.26%
2013-05-22 0 23.90 23.90 24.00 - - 0 0 - 18.31 18.31 18.39 - - 0 - 1.92%
2013-05-21 0 23.45 23.45 23.55 23.40 23.55 5,000 117,375 23.475 17.96 17.96 18.04 17.93 18.04 6,527 17.984 0.43%
2013-05-20 0 23.35 23.35 23.45 22.95 22.95 250 5,737 22.948 17.89 17.89 17.96 17.58 17.58 326 17.580 1.74%
2013-05-16 0 22.95 22.85 22.95 22.95 23.05 12,250 281,675 22.994 17.58 17.51 17.58 17.58 17.66 15,990 17.615 -0.43%
2013-05-15 0 23.05 22.95 23.05 23.05 23.30 6,500 151,075 23.242 17.66 17.58 17.66 17.66 17.85 8,485 17.806 -1.91%
2013-05-14 0 23.50 23.40 23.50 23.25 23.55 3,125 73,150 23.408 18.00 17.93 18.00 17.81 18.04 4,079 17.933 0.86%
2013-05-13 0 23.30 23.20 23.30 23.40 23.70 2,750 64,725 23.536 17.85 17.77 17.85 17.93 18.16 3,590 18.031 -1.69%
2013-05-10 0 23.70 23.70 23.80 23.60 23.60 1,000 23,600 23.600 18.16 18.16 18.23 18.08 18.08 1,305 18.080 -0.84%
2013-05-09 0 23.90 23.85 23.95 23.90 23.90 5,500 131,450 23.900 18.31 18.27 18.35 18.31 18.31 7,179 18.310 1.06%
2013-05-08 0 23.65 23.65 23.75 23.65 23.80 3,875 91,925 23.723 18.12 18.12 18.19 18.12 18.23 5,058 18.174 1.94%
2013-05-07 0 23.20 23.20 23.30 23.20 23.25 10,000 232,006 23.201 17.77 17.77 17.85 17.77 17.81 13,053 17.774 0.22%
2013-05-06 0 23.15 23.15 23.25 - - 0 0 - 17.74 17.74 17.81 - - 0 - 1.54%
2013-05-03 0 22.80 22.75 22.80 22.70 22.85 10,125 230,306 22.746 17.47 17.43 17.47 17.39 17.51 13,216 17.426 1.56%
2013-05-02 0 22.45 22.50 22.55 22.35 22.35 1,500 33,525 22.350 17.20 17.24 17.28 17.12 17.12 1,958 17.122 0.45%
2013-04-30 0 22.35 22.25 22.35 22.35 22.35 3,250 72,637 22.350 17.12 17.05 17.12 17.12 17.12 4,242 17.122 0.00%
2013-04-29 0 22.35 22.35 22.45 - - 0 0 - 17.12 17.12 17.20 - - 0 - 1.13%
2013-04-26 0 22.10 22.05 22.15 22.10 22.30 1,125 25,062 22.277 16.93 16.89 16.97 16.93 17.08 1,468 17.067 -0.90%
2013-04-25 0 22.30 22.25 22.35 22.30 22.30 1,250 27,875 22.300 17.08 17.05 17.12 17.08 17.08 1,632 17.084 2.53%
2013-04-24 0 21.75 21.70 21.80 21.60 21.75 6,000 129,937 21.656 16.66 16.62 16.70 16.55 16.66 7,832 16.591 2.11%
2013-04-23 0 21.30 20.70 - 21.30 21.45 2,250 48,187 21.416 16.32 15.86 - 16.32 16.43 2,937 16.407 -1.62%
2013-04-22 0 21.65 20.70 - - - 0 0 - 16.59 15.86 - - - 0 - 0.00%
2013-04-19 0 21.65 20.80 - 21.50 21.85 141,500 3,062,425 21.643 16.59 15.93 - 16.47 16.74 184,703 16.580 0.00%
2013-04-18 0 21.65 21.60 21.70 - - 0 0 - 16.59 16.55 16.62 - - 0 - -0.46%
2013-04-17 0 21.75 21.65 21.75 - - 0 0 - 16.66 16.59 16.66 - - 0 - -1.36%
2013-04-16 0 22.05 21.95 22.05 22.05 22.10 18,875 417,068 22.096 16.89 16.82 16.89 16.89 16.93 24,638 16.928 -1.78%
2013-04-15 0 22.45 22.35 22.45 22.55 22.80 30,625 697,168 22.765 17.20 17.12 17.20 17.28 17.47 39,976 17.440 -1.75%
2013-04-12 0 22.85 22.85 22.95 22.85 22.85 2,000 45,700 22.850 17.51 17.51 17.58 17.51 17.51 2,611 17.505 0.22%
2013-04-11 0 22.80 22.70 24.20 22.95 23.15 9,375 217,006 23.147 17.47 17.39 18.54 17.58 17.74 12,237 17.733 -1.51%
2013-04-10 0 23.15 23.15 23.25 23.00 23.15 2,000 46,212 23.106 17.74 17.74 17.81 17.62 17.74 2,611 17.701 0.65%
2013-04-09 0 23.00 23.00 23.10 22.85 23.00 58,000 1,328,400 22.903 17.62 17.62 17.70 17.51 17.62 75,709 17.546 1.55%
2013-04-08 0 22.65 22.60 22.65 22.65 22.65 1,250 28,312 22.650 17.35 17.31 17.35 17.35 17.35 1,632 17.352 0.00%
2013-04-05 0 22.65 22.50 - 22.80 22.80 250 5,700 22.800 17.35 17.24 - 17.47 17.47 326 17.467 -0.66%
2013-04-03 0 22.80 22.50 24.20 22.90 22.95 4,750 108,825 22.911 17.47 17.24 18.54 17.54 17.58 6,200 17.552 -1.30%
2013-04-02 0 23.10 22.90 - 23.10 23.10 10,000 231,000 23.100 17.70 17.54 - 17.70 17.70 13,053 17.697 0.00%
2013-03-28 0 23.10 22.30 - 23.10 23.10 1,125 25,987 23.100 17.70 17.08 - 17.70 17.70 1,468 17.696 -0.43%
2013-03-27 0 23.20 23.10 24.50 - - 0 0 - 17.77 17.70 18.77 - - 0 - -0.64%
2013-03-26 0 23.35 - - 23.05 23.60 10,500 245,350 23.367 17.89 - - 17.66 18.08 13,706 17.901 -1.06%
2013-03-25 0 23.60 23.60 25.00 23.60 23.85 18,875 448,450 23.759 18.08 18.08 19.15 18.08 18.27 24,638 18.202 0.00%
2013-03-22 0 23.60 23.40 - - - 0 0 - 18.08 17.93 - - - 0 - -0.21%
2013-03-21 0 23.65 23.65 - - - 0 0 - 18.12 18.12 - - - 0 - 0.42%
2013-03-20 0 23.55 23.35 - 23.55 23.55 125 2,943 23.544 18.04 17.89 - 18.04 18.04 163 18.037 -0.42%
2013-03-19 0 23.65 - 24.00 - - 0 0 - 18.12 - 18.39 - - 0 - 0.00%
2013-03-18 0 23.65 - - - - 0 0 - 18.12 - - - - 0 - -2.67%
2013-03-15 0 24.30 24.30 24.35 24.30 24.30 1,000 24,300 24.300 18.62 18.62 18.65 18.62 18.62 1,305 18.616 1.46%
2013-03-14 0 23.95 23.95 - 23.95 24.05 22,375 537,381 24.017 18.35 18.35 - 18.35 18.42 29,207 18.399 -1.03%
2013-03-13 0 24.20 24.20 24.25 - - 0 0 - 18.54 18.54 18.58 - - 0 - 0.00%
2013-03-12 0 24.20 24.15 24.20 24.30 24.40 2,500 60,950 24.380 18.54 18.50 18.54 18.62 18.69 3,263 18.677 -1.83%
2013-03-11 0 24.65 24.55 24.65 24.30 24.90 13,375 327,387 24.478 18.88 18.81 18.88 18.62 19.08 17,459 18.752 1.44%
2013-03-08 0 24.30 24.25 24.35 24.30 25.00 11,000 270,200 24.564 18.62 18.58 18.65 18.62 19.15 14,359 18.818 -0.82%
2013-03-07 0 24.50 23.85 - 24.50 24.50 1,750 42,875 24.500 18.77 18.27 - 18.77 18.77 2,284 18.769 2.08%
2013-03-06 0 24.00 23.85 - 24.00 24.00 1,000 24,000 24.000 18.39 18.27 - 18.39 18.39 1,305 18.386 0.84%
2013-03-05 0 23.80 23.80 23.85 23.70 23.70 1,250 29,625 23.700 18.23 18.23 18.27 18.16 18.16 1,632 18.156 0.63%
2013-03-04 0 23.65 - 23.80 23.80 24.00 625 14,900 23.840 18.12 - 18.23 18.23 18.39 816 18.264 -1.46%
2013-03-01 0 24.00 - - 24.00 24.00 750 18,000 24.000 18.39 - - 18.39 18.39 979 18.386 -0.62%
2013-02-28 0 24.15 24.10 24.15 24.15 24.15 2,000 48,300 24.150 18.50 18.46 18.50 18.50 18.50 2,611 18.501 0.00%
2013-02-27 0 24.15 - - - - 0 0 - 18.50 - - - - 0 - 0.00%
2013-02-26 0 24.15 24.10 24.15 - - 0 0 - 18.50 18.46 18.50 - - 0 - -1.43%
2013-02-25 0 24.50 - - 24.50 24.55 3,375 82,706 24.505 18.77 - - 18.77 18.81 4,405 18.774 0.00%
2013-02-22 0 24.50 24.50 - - - 0 0 - 18.77 18.77 - - - 0 - 0.00%
2013-02-21 0 24.50 24.50 24.60 24.50 24.95 43,125 1,057,912 24.531 18.77 18.77 18.85 18.77 19.11 56,292 18.793 -1.80%
2013-02-20 0 24.95 24.90 24.95 25.85 25.85 500 12,925 25.850 19.11 19.08 19.11 19.80 19.80 653 19.804 0.40%
2013-02-19 0 24.85 - - 24.85 24.95 17,125 426,668 24.915 19.04 - - 19.04 19.11 22,354 19.087 -0.20%
2013-02-18 0 24.90 24.55 - 24.75 24.90 16,000 396,843 24.803 19.08 18.81 - 18.96 19.08 20,885 19.001 0.61%
2013-02-15 0 24.75 - - 24.75 24.95 2,000 49,750 24.875 18.96 - - 18.96 19.11 2,611 19.057 -2.37%
2013-02-14 0 25.35 25.15 - 25.35 25.35 4,250 107,737 25.350 19.42 19.27 - 19.42 19.42 5,548 19.420 1.40%
2013-02-08 0 25.00 - 25.50 25.05 25.05 10,000 250,500 25.050 19.15 - 19.54 19.19 19.19 13,053 19.191 -0.79%
2013-02-07 0 25.20 25.00 25.50 - - 0 0 - 19.31 19.15 19.54 - - 0 - -1.18%
2013-02-06 0 25.50 25.00 25.60 - - 0 0 - 19.54 19.15 19.61 - - 0 - 1.19%
2013-02-05 0 25.20 25.00 25.70 25.20 25.20 6,250 157,500 25.200 19.31 19.15 19.69 19.31 19.31 8,158 19.306 -1.95%
2013-02-04 0 25.70 25.00 - - - 0 0 - 19.69 19.15 - - - 0 - 0.00%
2013-02-01 0 25.70 25.70 - - - 0 0 - 19.69 19.69 - - - 0 - 1.18%
2013-01-31 0 25.40 - - 25.40 25.65 250 6,381 25.524 19.46 - - 19.46 19.65 326 19.554 -0.97%
2013-01-30 0 25.65 25.65 26.00 25.65 25.65 2,000 51,300 25.650 19.65 19.65 19.92 19.65 19.65 2,611 19.650 0.00%
2013-01-29 0 25.65 - - - - 0 0 - 19.65 - - - - 0 - 0.00%
2013-01-28 0 25.65 25.30 26.00 25.60 25.65 1,500 38,450 25.633 19.65 19.38 19.92 19.61 19.65 1,958 19.638 1.38%
2013-01-25 0 25.30 25.00 - 25.00 25.00 500 12,500 25.000 19.38 19.15 - 19.15 19.15 653 19.152 1.20%
2013-01-24 0 25.00 - - 25.00 25.00 10,000 250,000 25.000 19.15 - - 19.15 19.15 13,053 19.152 -0.20%
2013-01-23 0 25.05 - - - - 0 0 - 19.19 - - - - 0 - -0.40%
2013-01-22 0 25.15 - - 25.15 25.15 500 12,575 25.150 19.27 - - 19.27 19.27 653 19.267 0.00%
2013-01-21 0 25.15 - - - - 0 0 - 19.27 - - - - 0 - 0.00%
2013-01-18 0 25.15 - 27.00 25.05 27.50 21,000 527,775 25.132 19.27 - 20.68 19.19 21.07 27,412 19.254 1.41%
2013-01-17 0 24.80 24.80 26.00 - - 0 0 - 19.00 19.00 19.92 - - 0 - 0.00%
2013-01-16 0 24.80 - 26.00 - - 0 0 - 19.00 - 19.92 - - 0 - -1.39%
2013-01-15 0 25.15 - 26.00 - - 0 0 - 19.27 - 19.92 - - 0 - 0.00%
2013-01-14 0 25.15 - 25.50 25.00 25.15 2,125 53,425 25.141 19.27 - 19.54 19.15 19.27 2,774 19.261 1.00%
2013-01-11 0 24.90 - 25.50 24.90 24.90 125 3,112 24.896 19.08 - 19.54 19.08 19.08 163 19.073 -0.20%
2013-01-10 0 24.95 - 25.50 24.95 24.95 500 12,475 24.950 19.11 - 19.54 19.11 19.11 653 19.114 0.00%
2013-01-09 0 24.95 - 25.50 24.95 24.95 500 12,475 24.950 19.11 - 19.54 19.11 19.11 653 19.114 -0.20%
2013-01-08 0 25.00 - - 25.00 25.00 375 9,375 25.000 19.15 - - 19.15 19.15 489 19.152 -1.19%
2013-01-07 0 25.30 - 26.00 25.30 25.30 1,000 25,300 25.300 19.38 - 19.92 19.38 19.38 1,305 19.382 1.20%
2013-01-04 0 25.00 24.85 25.30 25.00 25.00 2,000 50,000 25.000 19.15 19.04 19.38 19.15 19.15 2,611 19.152 -0.40%
2013-01-03 0 25.10 25.10 25.30 25.10 25.10 375 9,412 25.099 19.23 19.23 19.38 19.23 19.23 489 19.228 0.40%
2013-01-02 0 25.00 - - 24.15 25.00 8,500 209,687 24.669 19.15 - - 18.50 19.15 11,095 18.899 3.52%
2012-12-31 0 24.15 24.00 - - - 0 0 - 18.50 18.39 - - - 0 - 0.00%
2012-12-28 0 24.15 24.00 24.15 24.15 24.30 41,500 1,002,950 24.167 18.50 18.39 18.50 18.50 18.62 54,171 18.515 -0.41%
2012-12-27 0 24.25 24.05 - 24.00 24.25 12,125 293,506 24.207 18.58 18.42 - 18.39 18.58 15,827 18.545 1.04%
2012-12-24 0 24.00 23.75 - - - 0 0 - 18.39 18.19 - - - 0 - 0.00%
2012-12-21 0 24.00 - - 23.75 24.00 7,875 187,718 23.837 18.39 - - 18.19 18.39 10,279 18.262 1.48%
2012-12-20 0 23.65 - 24.00 23.55 23.55 500 11,775 23.550 18.12 - 18.39 18.04 18.04 653 18.042 -1.46%
2012-12-19 0 24.00 - 24.00 24.00 24.00 500 12,000 24.000 18.39 - 18.39 18.39 18.39 653 18.386 0.84%
2012-12-18 0 23.80 23.70 23.90 23.90 23.90 500 11,950 23.900 18.23 18.16 18.31 18.31 18.31 653 18.310 0.85%
2012-12-17 0 23.60 23.00 24.00 23.60 23.70 2,250 53,275 23.678 18.08 17.62 18.39 18.08 18.16 2,937 18.139 -1.26%
2012-12-14 0 23.90 23.00 24.00 - - 0 0 - 18.31 17.62 18.39 - - 0 - 0.00%
2012-12-13 0 23.90 - 24.00 23.60 23.90 2,125 50,437 23.735 18.31 - 18.39 18.08 18.31 2,774 18.183 0.84%
2012-12-12 0 23.70 - 24.00 23.45 23.70 3,375 79,543 23.568 18.16 - 18.39 17.96 18.16 4,405 18.056 2.16%
2012-12-11 0 23.20 - 23.40 23.20 23.20 750 17,400 23.200 17.77 - 17.93 17.77 17.77 979 17.773 0.22%
2012-12-10 0 23.15 - 23.30 23.15 23.15 1,875 43,406 23.150 17.74 - 17.85 17.74 17.74 2,447 17.735 0.43%
2012-12-07 0 23.05 - 23.20 23.10 23.10 1,000 23,100 23.100 17.66 - 17.77 17.70 17.70 1,305 17.697 -0.22%
2012-12-06 0 23.10 - 23.20 23.10 23.10 500 11,550 23.100 17.70 - 17.77 17.70 17.70 653 17.697 0.22%
2012-12-05 0 23.05 22.90 24.85 - - 0 0 - 17.66 17.54 19.04 - - 0 - 0.66%
2012-12-04 0 22.90 22.00 24.85 22.90 22.90 2,125 48,662 22.900 17.54 16.85 19.04 17.54 17.54 2,774 17.543 1.78%
2012-12-03 0 22.50 22.50 22.80 - - 0 0 - 17.24 17.24 17.47 - - 0 - 0.00%
2012-11-30 0 22.50 22.00 23.35 22.50 22.50 1,000 22,500 22.500 17.24 16.85 17.89 17.24 17.24 1,305 17.237 0.67%
2012-11-29 0 22.35 22.00 24.85 - - 0 0 - 17.12 16.85 19.04 - - 0 - 0.00%
2012-11-28 0 22.35 22.00 24.85 - - 0 0 - 17.12 16.85 19.04 - - 0 - -1.54%
2012-11-27 0 22.70 22.65 23.45 22.70 22.70 750 17,025 22.700 17.39 17.35 17.96 17.39 17.39 979 17.390 0.22%
2012-11-26 0 22.65 22.65 23.45 22.65 22.65 2,000 45,300 22.650 17.35 17.35 17.96 17.35 17.35 2,611 17.352 0.89%
2012-11-23 0 22.45 - 22.60 - - 0 0 - 17.20 - 17.31 - - 0 - 0.22%
2012-11-22 0 22.40 - 22.55 22.35 22.40 10,750 240,762 22.396 17.16 - 17.28 17.12 17.16 14,032 17.158 1.59%
2012-11-21 0 22.05 21.20 22.25 22.05 22.05 500 11,025 22.050 16.89 16.24 17.05 16.89 16.89 653 16.892 -0.45%
2012-11-20 0 22.15 21.50 22.15 22.35 22.35 3,250 72,637 22.350 16.97 16.47 16.97 17.12 17.12 4,242 17.122 1.14%
2012-11-19 0 21.90 21.90 22.50 21.90 21.90 15,000 328,500 21.900 16.78 16.78 17.24 16.78 16.78 19,580 16.777 1.86%
2012-11-16 0 21.50 21.40 21.90 21.50 21.50 125 2,687 21.496 16.47 16.39 16.78 16.47 16.47 163 16.468 -0.46%
2012-11-15 0 21.60 21.55 24.85 21.40 21.60 1,250 26,950 21.560 16.55 16.51 19.04 16.39 16.55 1,632 16.517 -0.46%
2012-11-14 0 21.70 21.50 24.85 21.70 22.00 5,625 122,100 21.707 16.62 16.47 19.04 16.62 16.85 7,342 16.629 -1.36%
2012-11-13 0 22.00 21.90 24.85 22.00 22.15 1,750 38,575 22.043 16.85 16.78 19.04 16.85 16.97 2,284 16.887 -0.45%
2012-11-12 0 22.10 22.00 24.85 22.10 22.20 5,500 121,600 22.109 16.93 16.85 19.04 16.93 17.01 7,179 16.938 0.23%
2012-11-09 0 22.05 21.80 24.85 22.05 22.20 2,500 55,300 22.120 16.89 16.70 19.04 16.89 17.01 3,263 16.946 -1.56%
2012-11-08 0 22.40 22.40 24.85 22.35 22.40 1,750 39,175 22.386 17.16 17.16 19.04 17.12 17.16 2,284 17.150 -2.18%
2012-11-07 0 22.90 - 24.85 22.80 22.95 13,000 297,731 22.902 17.54 - 19.04 17.47 17.58 16,969 17.545 0.88%
2012-11-06 0 22.70 22.60 24.85 22.70 22.70 1,250 28,375 22.700 17.39 17.31 19.04 17.39 17.39 1,632 17.390 0.89%
2012-11-05 0 22.50 22.45 24.85 22.50 22.70 7,375 166,193 22.535 17.24 17.20 19.04 17.24 17.39 9,627 17.264 -0.88%
2012-11-02 0 22.70 22.00 22.70 22.75 22.75 1,000 22,750 22.750 17.39 16.85 17.39 17.43 17.43 1,305 17.429 0.44%
2012-11-01 0 22.60 22.00 24.85 22.60 22.60 1,000 22,600 22.600 17.31 16.85 19.04 17.31 17.31 1,305 17.314 -0.44%
2012-10-31 0 22.70 22.00 24.85 22.70 22.70 250 5,675 22.700 17.39 16.85 19.04 17.39 17.39 326 17.390 0.00%
2012-10-30 0 22.70 22.60 24.85 22.70 22.70 1,000 22,700 22.700 17.39 17.31 19.04 17.39 17.39 1,305 17.390 -0.44%
2012-10-29 0 22.80 22.00 22.90 22.85 22.90 1,125 25,712 22.855 17.47 16.85 17.54 17.51 17.54 1,468 17.509 0.88%
2012-10-26 0 22.60 22.00 24.85 22.60 22.80 500 11,350 22.700 17.31 16.85 19.04 17.31 17.47 653 17.390 -2.59%
2012-10-25 0 23.20 22.95 23.20 23.20 23.20 1,000 23,200 23.200 17.77 17.58 17.77 17.77 17.77 1,305 17.773 0.00%
2012-10-24 0 23.20 - 23.30 23.20 23.25 750 17,418 23.224 17.77 - 17.85 17.77 17.81 979 17.792 -1.69%
2012-10-22 0 23.60 - 23.60 23.70 23.70 1,250 29,625 23.700 18.08 - 18.08 18.16 18.16 1,632 18.156 -1.26%
2012-10-19 0 23.90 23.00 24.00 - - 0 0 - 18.31 17.62 18.39 - - 0 - 0.00%
2012-10-18 0 23.90 23.30 - 23.90 24.05 11,500 274,925 23.907 18.31 17.85 - 18.31 18.42 15,011 18.315 1.49%
2012-10-17 0 23.55 22.35 - 23.55 23.70 1,250 29,587 23.670 18.04 17.12 - 18.04 18.16 1,632 18.133 0.21%
2012-10-16 0 23.50 23.35 - 23.50 23.50 1,000 23,500 23.500 18.00 17.89 - 18.00 18.00 1,305 18.003 0.86%
2012-10-15 0 23.30 23.20 - 23.25 23.30 875 20,368 23.278 17.85 17.77 - 17.81 17.85 1,142 17.833 -0.43%
2012-10-12 0 23.40 23.00 - - - 0 0 - 17.93 17.62 - - - 0 - 0.65%
2012-10-11 0 23.25 - - 23.15 23.25 3,500 81,275 23.221 17.81 - - 17.74 17.81 4,569 17.790 -1.69%
2012-10-10 0 23.65 - 24.60 - - 0 0 - 18.12 - 18.85 - - 0 - -0.42%
2012-10-09 0 23.75 - 23.75 23.75 23.75 100,750 2,342,812 23.254 18.19 - 18.19 18.19 18.19 131,511 17.815 0.64%
2012-10-08 0 23.60 23.50 23.60 23.70 23.70 1,000 23,700 23.700 18.08 18.00 18.08 18.16 18.16 1,305 18.156 -0.84%
2012-10-05 0 23.80 23.20 - 23.80 23.95 3,875 92,275 23.813 18.23 17.77 - 18.23 18.35 5,058 18.243 0.85%
2012-10-04 0 23.60 22.80 - - - 0 0 - 18.08 17.47 - - - 0 - -0.21%
2012-10-03 0 23.65 22.80 - - - 0 0 - 18.12 17.47 - - - 0 - -0.42%
2012-09-28 0 23.75 23.70 - 23.45 23.90 1,500 35,712 23.808 18.19 18.16 - 17.96 18.31 1,958 18.239 1.28%
2012-09-27 0 23.45 23.00 23.60 23.45 23.45 12,500 293,125 23.450 17.96 17.62 18.08 17.96 17.96 16,317 17.965 -0.64%
2012-09-26 0 23.60 22.50 23.80 - - 0 0 - 18.08 17.24 18.23 - - 0 - -1.87%
2012-09-25 0 24.05 22.50 24.95 - - 0 0 - 18.42 17.24 19.11 - - 0 - 0.42%
2012-09-24 0 23.95 22.50 24.95 24.00 24.00 375 9,000 24.000 18.35 17.24 19.11 18.39 18.39 489 18.386 -0.83%
2012-09-21 0 24.15 - 24.95 24.15 24.15 5,000 120,750 24.150 18.50 - 19.11 18.50 18.50 6,527 18.501 1.90%
2012-09-20 0 23.70 23.55 24.00 23.55 24.05 28,000 665,893 23.782 18.16 18.04 18.39 18.04 18.42 36,549 18.219 -3.46%
2012-09-19 0 24.55 23.55 - 24.50 24.65 10,500 257,400 24.514 18.81 18.04 - 18.77 18.88 13,706 18.780 -0.81%
2012-09-18 0 24.75 - - 24.75 24.80 20,000 495,500 24.775 18.96 - - 18.96 19.00 26,106 18.980 -1.20%
2012-09-17 0 25.05 25.05 26.00 24.95 25.05 12,875 322,293 25.032 19.19 19.19 19.92 19.11 19.19 16,806 19.177 0.40%
2012-09-14 0 24.95 24.60 - 24.75 25.00 240,625 6,036,087 25.085 19.11 18.85 - 18.96 19.15 314,093 19.217 5.72%
2012-09-13 0 23.60 23.05 - 23.60 23.85 3,000 70,925 23.642 18.08 17.66 - 18.08 18.27 3,916 18.112 -1.26%
2012-09-12 0 23.90 23.75 - 23.70 23.95 4,125 98,293 23.829 18.31 18.19 - 18.16 18.35 5,384 18.255 1.70%
2012-09-11 0 23.50 - 23.50 - - 200,000 4,680,000 23.400 18.00 - 18.00 - - 261,065 17.927 -0.21%
2012-09-10 0 23.55 22.90 23.80 23.60 23.60 200,500 4,711,800 23.500 18.04 17.54 18.23 18.08 18.08 261,717 18.003 0.64%
2012-09-07 0 23.40 12.00 - 22.90 23.40 5,125 118,968 23.213 17.93 9.193 - 17.54 17.93 6,690 17.784 4.70%
2012-09-06 0 22.35 12.00 - - - 0 0 - 17.12 9.193 - - - 0 - 2.05%
2012-09-05 0 21.90 12.00 - 21.90 21.90 1,000 21,900 21.900 16.78 9.193 - 16.78 16.78 1,305 16.777 -3.10%
2012-09-04 0 22.60 12.00 - 22.60 22.60 375 8,475 22.600 17.31 9.193 - 17.31 17.31 489 17.314 1.57%
2012-09-03 0 22.25 22.25 - - - 0 0 - 17.05 17.05 - - - 0 - 0.00%
2012-08-31 0 22.25 21.75 - - - 0 0 - 17.05 16.66 - - - 0 - 0.00%
2012-08-30 0 22.25 - - 22.25 22.25 1,000 22,250 22.250 17.05 - - 17.05 17.05 1,305 17.046 -2.20%
2012-08-29 0 22.75 12.00 - - - 0 0 - 17.43 9.193 - - - 0 - -0.44%
2012-08-28 0 22.85 - - - - 0 0 - 17.51 - - - - 0 - 0.00%
2012-08-27 0 22.85 - - 22.85 22.85 10,000 228,500 22.850 17.51 - - 17.51 17.51 13,053 17.505 0.22%
2012-08-24 0 22.80 - - 22.80 22.80 125 2,850 22.800 17.47 - - 17.47 17.47 163 17.467 -1.72%
2012-08-23 0 23.20 - - 22.95 23.00 1,125 25,843 22.972 17.77 - - 17.58 17.62 1,468 17.598 1.98%
2012-08-22 0 22.75 - - 22.75 22.75 1,000 22,750 22.750 17.43 - - 17.43 17.43 1,305 17.429 -0.44%
2012-08-21 0 22.85 - - 22.80 22.80 2,000 45,600 22.800 17.51 - - 17.47 17.47 2,611 17.467 1.33%
2012-08-20 0 22.55 - - 22.65 22.85 4,500 101,950 22.656 17.28 - - 17.35 17.51 5,874 17.356 -1.31%
2012-08-17 0 22.85 22.85 - 22.85 22.85 1,250 28,562 22.850 17.51 17.51 - 17.51 17.51 1,632 17.505 -0.65%
2012-08-16 0 23.00 - 23.00 23.00 23.00 500 11,500 23.000 17.62 - 17.62 17.62 17.62 653 17.620 0.66%
2012-08-15 0 22.85 22.25 - 23.00 23.00 500 11,500 23.000 17.51 17.05 - 17.62 17.62 653 17.620 -0.87%
2012-08-14 0 23.05 22.05 - 22.90 22.90 125 2,862 22.896 17.66 16.89 - 17.54 17.54 163 17.540 1.32%
2012-08-13 0 22.75 - - - - 0 0 - 17.43 - - - - 0 - 0.00%
2012-08-10 0 22.75 21.60 - 22.75 23.00 875 19,968 22.821 17.43 16.55 - 17.43 17.62 1,142 17.483 -1.73%
2012-08-09 0 23.15 23.15 - 23.15 23.15 1,250 28,937 23.150 17.74 17.74 - 17.74 17.74 1,632 17.735 0.65%
2012-08-08 0 23.00 21.80 - 23.00 23.00 1,250 28,750 23.000 17.62 16.70 - 17.62 17.62 1,632 17.620 0.22%
2012-08-07 0 22.95 - - 22.70 22.95 10,250 232,987 22.730 17.58 - - 17.39 17.58 13,380 17.414 2.68%
2012-08-06 0 22.35 20.85 22.50 22.30 22.60 12,250 275,975 22.529 17.12 15.97 17.24 17.08 17.31 15,990 17.259 2.52%
2012-08-03 0 21.80 20.75 22.00 21.45 21.80 1,250 26,900 21.520 16.70 15.90 16.85 16.43 16.70 1,632 16.486 -0.91%
2012-08-02 0 22.00 20.00 - 22.00 22.00 125 2,750 22.000 16.85 15.32 - 16.85 16.85 163 16.854 -1.12%
2012-08-01 0 22.25 20.90 - - - 0 0 - 17.05 16.01 - - - 0 - -0.22%
2012-07-31 0 22.30 21.15 - 22.30 22.30 1,500 33,450 22.300 17.08 16.20 - 17.08 17.08 1,958 17.084 0.22%
2012-07-30 0 22.25 22.15 22.35 22.25 22.25 375 8,343 22.248 17.05 16.97 17.12 17.05 17.05 489 17.044 2.77%
2012-07-27 0 21.65 21.50 - - - 0 0 - 16.59 16.47 - - - 0 - 2.61%
2012-07-26 0 21.10 20.15 - - - 0 0 - 16.16 15.44 - - - 0 - 0.96%
2012-07-25 0 20.90 20.15 - 20.65 20.65 125 2,581 20.648 16.01 15.44 - 15.82 15.82 163 15.818 -0.95%
2012-07-24 0 21.10 20.40 - 21.35 21.35 500 10,675 21.350 16.16 15.63 - 16.36 16.36 653 16.356 -2.76%
2012-07-23 0 21.70 20.95 21.85 21.75 21.75 500 10,875 21.750 16.62 16.05 16.74 16.66 16.66 653 16.663 -3.34%
2012-07-20 0 22.45 21.25 22.75 22.45 23.00 625 14,100 22.560 17.20 16.28 17.43 17.20 17.62 816 17.283 -0.44%
2012-07-19 0 22.55 22.25 23.70 22.55 22.55 500 11,275 22.550 17.28 17.05 18.16 17.28 17.28 653 17.275 1.81%
2012-07-18 0 22.15 21.95 - 22.30 22.30 2,250 50,175 22.300 16.97 16.82 - 17.08 17.08 2,937 17.084 0.68%
2012-07-17 0 22.00 20.50 22.70 - - 0 0 - 16.85 15.70 17.39 - - 0 - 1.85%
2012-07-16 0 21.60 20.05 22.90 - - 0 0 - 16.55 15.36 17.54 - - 0 - 0.23%
2012-07-13 0 21.55 20.45 22.35 - - 0 0 - 16.51 15.67 17.12 - - 0 - 1.41%
2012-07-12 0 21.25 20.50 - 21.45 21.45 500 10,725 21.450 16.28 15.70 - 16.43 16.43 653 16.433 -0.93%
2012-07-11 0 21.45 20.50 - - - 0 0 - 16.43 15.70 - - - 0 - 0.00%
2012-07-10 0 21.45 20.05 22.75 21.45 21.45 10,000 214,500 21.450 16.43 15.36 17.43 16.43 16.43 13,053 16.433 0.23%
2012-07-09 0 21.40 21.05 23.00 21.40 21.40 500 10,700 21.400 16.39 16.13 17.62 16.39 16.39 653 16.394 -2.28%
2012-07-06 0 21.90 21.05 - 21.90 22.30 6,625 145,987 22.036 16.78 16.13 - 16.78 17.08 8,648 16.881 -1.79%
2012-07-05 0 22.30 21.05 22.30 22.30 22.35 750 16,731 22.308 17.08 16.13 17.08 17.08 17.12 979 17.090 0.22%
2012-07-04 0 22.25 21.80 22.25 22.25 22.50 7,250 162,562 22.422 17.05 16.70 17.05 17.05 17.24 9,464 17.178 2.30%
2012-07-03 0 21.75 21.75 - - - 0 0 - 16.66 16.66 - - - 0 - 3.08%
2012-06-29 0 21.10 20.00 - 20.80 21.15 20,000 419,500 20.975 16.16 15.32 - 15.93 16.20 26,106 16.069 1.93%
2012-06-28 0 20.70 19.84 - 20.90 20.95 11,000 229,950 20.905 15.86 15.20 - 16.01 16.05 14,359 16.015 0.00%
2012-06-27 0 20.70 19.70 - 20.80 20.80 500 10,400 20.800 15.86 15.09 - 15.93 15.93 653 15.935 1.72%
2012-06-26 0 20.35 19.66 - - - 0 0 - 15.59 15.06 - - - 0 - 0.00%
2012-06-25 0 20.35 19.62 - 20.40 20.40 625 12,750 20.400 15.59 15.03 - 15.63 15.63 816 15.628 0.00%
2012-06-22 0 20.35 19.90 - 20.35 20.35 625 12,718 20.349 15.59 15.25 - 15.59 15.59 816 15.589 -2.86%
2012-06-21 0 20.95 20.25 - 21.00 21.10 1,500 31,550 21.033 16.05 15.51 - 16.09 16.16 1,958 16.114 -2.10%
2012-06-20 0 21.40 20.55 - - - 0 0 - 16.39 15.74 - - - 0 - -0.23%
2012-06-19 0 21.45 20.15 - 21.45 21.60 1,250 26,850 21.480 16.43 15.44 - 16.43 16.55 1,632 16.456 -0.69%
2012-06-18 0 21.60 20.75 - 21.15 22.00 4,625 100,687 21.770 16.55 15.90 - 16.20 16.85 6,037 16.678 2.13%
2012-06-15 0 21.15 21.00 21.70 21.00 21.15 9,375 197,387 21.055 16.20 16.09 16.62 16.09 16.20 12,237 16.130 1.93%
2012-06-14 0 20.75 20.50 21.70 - - 0 0 - 15.90 15.70 16.62 - - 0 - 0.00%
2012-06-13 0 20.75 - 21.70 20.65 20.70 12,500 258,250 20.660 15.90 - 16.62 15.82 15.86 16,317 15.828 0.73%
2012-06-12 0 20.60 20.60 - 20.45 20.60 20,000 410,500 20.525 15.78 15.78 - 15.67 15.78 26,106 15.724 -2.83%
2012-06-11 0 21.20 21.10 - 20.25 21.20 4,375 92,512 21.146 16.24 16.16 - 15.51 16.24 5,711 16.200 4.69%
2012-06-08 0 20.25 20.25 20.80 20.10 20.25 29,500 594,487 20.152 15.51 15.51 15.93 15.40 15.51 38,507 15.438 -0.25%
2012-06-07 0 20.30 20.15 20.80 20.15 20.65 137,500 2,810,750 20.442 15.55 15.44 15.93 15.44 15.82 179,482 15.660 0.74%
2012-06-06 0 20.15 20.15 21.00 19.90 20.10 10,875 216,568 19.914 15.44 15.44 16.09 15.25 15.40 14,195 15.256 1.56%
2012-06-05 0 19.84 - - 19.78 19.96 6,000 119,385 19.898 15.20 - - 15.15 15.29 7,832 15.243 2.06%
2012-06-04 0 19.44 19.12 19.70 19.06 19.60 55,375 1,068,450 19.295 14.89 14.65 15.09 14.60 15.02 72,282 14.782 -1.32%
2012-06-01 0 19.70 19.50 - 19.62 19.74 87,000 1,713,670 19.697 15.09 14.94 - 15.03 15.12 113,563 15.090 -1.99%
2012-05-31 0 20.10 - - 20.00 20.20 4,375 87,862 20.083 15.40 - - 15.32 15.48 5,711 15.385 -1.23%
2012-05-30 0 20.35 - 21.50 - - 0 0 - 15.59 - 16.47 - - 0 - -0.73%
2012-05-29 0 20.50 19.80 - 20.30 20.55 61,000 1,244,525 20.402 15.70 15.17 - 15.55 15.74 79,625 15.630 0.00%
2012-05-28 0 20.50 - - 20.20 20.50 875 17,825 20.371 15.70 - - 15.48 15.70 1,142 15.606 0.49%
2012-05-25 0 20.40 19.12 - 20.05 20.40 11,500 231,012 20.088 15.63 14.65 - 15.36 15.63 15,011 15.389 3.55%
2012-05-24 0 19.70 19.60 - 19.80 19.92 4,500 89,230 19.829 15.09 15.02 - 15.17 15.26 5,874 15.191 -3.19%
2012-05-23 0 20.35 19.80 20.50 - - 0 0 - 15.59 15.17 15.70 - - 0 - -1.69%
2012-05-22 0 20.70 20.05 20.85 20.70 20.85 11,500 239,100 20.791 15.86 15.36 15.97 15.86 15.97 15,011 15.928 2.22%
2012-05-21 0 20.25 20.10 - 20.00 20.10 28,625 573,700 20.042 15.51 15.40 - 15.32 15.40 37,365 15.354 0.00%
2012-05-18 0 20.25 19.50 - 19.70 20.25 15,750 315,315 20.020 15.51 14.94 - 15.09 15.51 20,559 15.337 -4.48%
2012-05-17 0 21.20 20.50 - 21.20 21.20 1,375 29,150 21.200 16.24 15.70 - 16.24 16.24 1,795 16.241 -0.24%
2012-05-16 0 21.25 21.10 - 21.40 21.40 125 2,675 21.400 16.28 16.16 - 16.39 16.39 163 16.394 -1.39%
2012-05-15 0 21.55 21.35 - 21.55 22.00 4,375 95,181 21.756 16.51 16.36 - 16.51 16.85 5,711 16.667 -2.71%
2012-05-14 0 22.15 22.00 - 22.20 22.40 121,750 2,672,875 21.954 16.97 16.85 - 17.01 17.16 158,923 16.819 -0.23%
2012-05-11 0 22.20 21.50 - 22.20 22.65 41,750 936,518 22.432 17.01 16.47 - 17.01 17.35 54,497 17.185 -1.33%
2012-05-10 0 22.50 21.80 - 22.10 22.75 5,250 117,793 22.437 17.24 16.70 - 16.93 17.43 6,853 17.189 0.45%
2012-05-09 0 22.40 22.00 22.50 22.30 22.35 27,500 613,375 22.305 17.16 16.85 17.24 17.08 17.12 35,896 17.087 0.00%
2012-05-08 0 22.40 22.00 22.50 - - 0 0 - 17.16 16.85 17.24 - - 0 - 0.90%
2012-05-07 0 22.20 21.80 - 22.20 23.00 14,250 320,300 22.477 17.01 16.70 - 17.01 17.62 18,601 17.220 -4.93%
2012-05-04 0 23.35 23.05 - 23.65 24.00 5,750 137,387 23.893 17.89 17.66 - 18.12 18.39 7,506 18.305 -2.30%
2012-05-03 0 23.90 23.70 - 23.90 24.05 5,500 132,037 24.007 18.31 18.16 - 18.31 18.42 7,179 18.391 -2.45%
2012-05-02 0 24.50 24.45 - 24.50 24.50 3,000 73,500 24.500 18.77 18.73 - 18.77 18.77 3,916 18.769 0.62%
2012-04-30 0 24.35 24.35 - - - 0 0 - 18.65 18.65 - - - 0 - 1.67%
2012-04-27 0 23.95 23.90 - 23.85 24.10 56,500 1,353,575 23.957 18.35 18.31 - 18.27 18.46 73,751 18.353 -1.03%
2012-04-26 0 24.20 23.00 - 24.20 24.20 1,875 45,375 24.200 18.54 17.62 - 18.54 18.54 2,447 18.539 0.00%
2012-04-25 0 24.20 22.85 - - - 0 0 - 18.54 17.51 - - - 0 - 0.00%
2012-04-24 0 24.20 24.00 - 24.15 24.20 5,125 123,831 24.162 18.54 18.39 - 18.50 18.54 6,690 18.510 -0.41%
2012-04-23 0 24.30 - - 24.35 24.45 3,000 73,156 24.385 18.62 - - 18.65 18.73 3,916 18.681 -0.41%
2012-04-20 0 24.40 23.95 - 24.30 24.50 2,000 48,912 24.456 18.69 18.35 - 18.62 18.77 2,611 18.736 0.83%
2012-04-19 0 24.20 23.95 - 24.10 24.10 1,750 42,175 24.100 18.54 18.35 - 18.46 18.46 2,284 18.463 -0.62%
2012-04-18 0 24.35 24.20 - 24.35 24.35 6,000 146,100 24.350 18.65 18.54 - 18.65 18.65 7,832 18.654 0.62%
2012-04-17 0 24.20 24.00 - 24.20 24.20 11,250 272,250 24.200 18.54 18.39 - 18.54 18.54 14,685 18.539 -0.82%
2012-04-16 0 24.40 23.95 25.00 24.40 24.40 125 3,050 24.400 18.69 18.35 19.15 18.69 18.69 163 18.693 -1.81%
2012-04-13 0 24.85 23.95 - 24.85 24.85 6,750 167,737 24.850 19.04 18.35 - 19.04 19.04 8,811 19.037 2.69%
2012-04-12 0 24.20 - - - - 0 0 - 18.54 - - - - 0 - 0.21%
2012-04-11 0 24.15 - - 24.10 24.15 31,250 754,125 24.132 18.50 - - 18.46 18.50 40,791 18.487 -1.83%
2012-04-10 0 24.60 24.50 25.40 24.60 24.60 1,000 24,600 24.600 18.85 18.77 19.46 18.85 18.85 1,305 18.846 -1.80%
2012-04-05 0 25.05 24.85 25.65 - - 0 0 - 19.19 19.04 19.65 - - 0 - -1.57%
2012-04-03 0 25.45 24.75 25.60 25.45 25.45 500 12,725 25.450 19.50 18.96 19.61 19.50 19.50 653 19.497 0.99%
2012-04-02 0 25.20 24.75 - 25.15 25.30 13,125 332,025 25.297 19.31 18.96 - 19.27 19.38 17,132 19.380 0.60%
2012-03-30 0 25.05 24.95 - 25.05 25.20 51,250 1,281,350 25.002 19.19 19.11 - 19.19 19.31 66,898 19.154 0.00%
2012-03-29 0 25.05 25.00 - 25.00 25.05 4,500 112,575 25.017 19.19 19.15 - 19.15 19.19 5,874 19.165 -3.09%
2012-03-28 0 25.85 24.75 25.85 25.75 25.90 12,625 326,337 25.848 19.80 18.96 19.80 19.73 19.84 16,480 19.802 -1.71%
2012-03-27 0 26.30 24.75 26.50 26.30 26.30 2,125 55,887 26.300 20.15 18.96 20.30 20.15 20.15 2,774 20.148 2.94%
2012-03-26 0 25.55 25.55 - - - 0 0 - 19.57 19.57 - - - 0 - 0.99%
2012-03-23 0 25.30 25.20 - 25.25 25.70 82,250 2,081,000 25.301 19.38 19.31 - 19.34 19.69 107,363 19.383 -1.56%
2012-03-22 0 25.70 25.50 - - - 0 0 - 19.69 19.54 - - - 0 - -0.77%
2012-03-21 0 25.90 25.85 - 25.80 26.20 3,625 94,375 26.034 19.84 19.80 - 19.77 20.07 4,732 19.945 -1.15%
2012-03-20 0 26.20 26.00 26.40 26.25 26.25 3,000 78,750 26.250 20.07 19.92 20.22 20.11 20.11 3,916 20.110 -1.87%
2012-03-19 0 26.70 25.80 - 26.70 26.95 15,000 401,437 26.762 20.45 19.77 - 20.45 20.65 19,580 20.503 -0.37%
2012-03-16 0 26.80 26.00 27.00 26.80 26.80 80,375 2,152,450 26.780 20.53 19.92 20.68 20.53 20.53 104,915 20.516 0.56%
2012-03-15 0 26.65 26.00 27.00 26.65 26.85 15,750 420,025 26.668 20.42 19.92 20.68 20.42 20.57 20,559 20.430 -0.37%
2012-03-14 0 26.75 26.00 26.80 26.80 26.85 23,000 617,450 26.846 20.49 19.92 20.53 20.53 20.57 30,022 20.566 0.75%
2012-03-13 0 26.55 26.40 - 26.55 26.55 4,500 119,475 26.550 20.34 20.22 - 20.34 20.34 5,874 20.340 1.72%
2012-03-12 0 26.10 26.00 - 26.10 26.30 142,000 3,748,462 26.398 20.00 19.92 - 20.00 20.15 185,356 20.223 -0.95%
2012-03-09 0 26.35 26.25 - 26.35 26.35 1,375 36,231 26.350 20.19 20.11 - 20.19 20.19 1,795 20.186 1.74%
2012-03-08 0 25.90 25.70 - 25.90 25.90 16,000 414,400 25.900 19.84 19.69 - 19.84 19.84 20,885 19.842 1.37%
2012-03-07 0 25.55 25.00 - 25.35 26.40 95,875 2,475,293 25.818 19.57 19.15 - 19.42 20.22 125,148 19.779 -3.22%
2012-03-06 0 26.40 25.00 27.00 26.40 26.65 111,500 2,989,725 26.814 20.22 19.15 20.68 20.22 20.42 145,544 20.542 -1.49%
2012-03-05 0 26.80 26.60 27.00 26.75 26.90 33,500 897,831 26.801 20.53 20.38 20.68 20.49 20.61 43,728 20.532 1.13%
2012-03-02 0 26.50 24.00 - 26.50 26.80 3,000 80,100 26.700 20.30 18.39 - 20.30 20.53 3,916 20.455 1.34%
2012-03-01 0 26.15 26.00 - 26.15 26.25 216,750 5,649,337 26.064 20.03 19.92 - 20.03 20.11 282,929 19.967 -1.69%
2012-02-29 0 26.60 25.70 27.00 26.60 26.70 39,250 1,046,112 26.653 20.38 19.69 20.68 20.38 20.45 51,234 20.418 -0.19%
2012-02-28 0 26.65 24.00 - 26.60 26.85 121,375 3,239,681 26.692 20.42 18.39 - 20.38 20.57 158,434 20.448 0.00%
2012-02-27 0 26.65 26.20 - 26.45 26.70 17,500 463,625 26.493 20.42 20.07 - 20.26 20.45 22,843 20.296 4.51%
2012-02-24 0 25.50 25.00 - 25.50 25.55 31,000 791,550 25.534 19.54 19.15 - 19.54 19.57 40,465 19.561 2.00%
2012-02-23 0 25.00 24.00 - 25.00 25.00 3,750 93,750 25.000 19.15 18.39 - 19.15 19.15 4,895 19.152 -1.77%
2012-02-22 0 25.45 25.00 - 25.35 25.35 10,250 259,837 25.350 19.50 19.15 - 19.42 19.42 13,380 19.420 0.20%
2012-02-21 0 25.40 24.00 - 25.40 25.55 21,250 542,750 25.541 19.46 18.39 - 19.46 19.57 27,738 19.567 -0.39%
2012-02-20 0 25.50 25.40 - - - 0 0 - 19.54 19.46 - - - 0 - 0.39%
2012-02-17 0 25.40 25.40 - - - 0 0 - 19.46 19.46 - - - 0 - 1.20%
2012-02-16 0 25.10 24.00 - 24.60 25.25 86,250 2,145,000 24.870 19.23 18.39 - 18.85 19.34 112,584 19.052 -1.95%
2012-02-15 0 25.60 25.55 - 25.55 25.65 9,500 243,450 25.626 19.61 19.57 - 19.57 19.65 12,401 19.632 2.40%
2012-02-14 0 25.00 24.95 - - - 0 0 - 19.15 19.11 - - - 0 - 0.00%
2012-02-13 0 25.00 24.75 - 25.00 25.00 10,000 250,000 25.000 19.15 18.96 - 19.15 19.15 13,053 19.152 1.63%
2012-02-10 0 24.60 23.50 26.00 24.55 24.80 13,625 335,668 24.636 18.85 18.00 19.92 18.81 19.00 17,785 18.874 -3.34%
2012-02-09 0 25.45 25.25 26.00 25.25 25.50 2,375 60,212 25.352 19.50 19.34 19.92 19.34 19.54 3,100 19.422 -0.78%
2012-02-08 0 25.65 25.00 26.00 25.60 25.65 5,000 128,150 25.630 19.65 19.15 19.92 19.61 19.65 6,527 19.635 1.79%
2012-02-07 0 25.20 24.00 25.60 25.00 25.00 125 3,125 25.000 19.31 18.39 19.61 19.15 19.15 163 19.152 0.80%
2012-02-06 0 25.00 24.80 - 25.00 25.00 2,500 62,500 25.000 19.15 19.00 - 19.15 19.15 3,263 19.152 0.60%
2012-02-03 0 24.85 - - - - 0 0 - 19.04 - - - - 0 - -0.40%
2012-02-02 0 24.95 24.80 - 24.90 25.05 60,375 1,504,812 24.924 19.11 19.00 - 19.08 19.19 78,809 19.094 3.53%
2012-02-01 0 24.10 23.65 - - - 0 0 - 18.46 18.12 - - - 0 - 0.00%
2012-01-31 0 24.10 23.65 - 24.10 24.10 250 6,025 24.100 18.46 18.12 - 18.46 18.46 326 18.463 0.42%
2012-01-30 0 24.00 23.65 24.00 24.00 24.00 3,750 90,000 24.000 18.39 18.12 18.39 18.39 18.39 4,895 18.386 0.00%
2012-01-27 0 24.00 23.75 - 24.00 24.00 1,000 24,000 24.000 18.39 18.19 - 18.39 18.39 1,305 18.386 -1.03%
2012-01-26 0 24.25 23.65 - 24.00 24.30 1,125 27,037 24.033 18.58 18.12 - 18.39 18.62 1,468 18.411 4.75%
2012-01-20 0 23.15 - - - - 0 0 - 17.74 - - - - 0 - 0.22%
2012-01-19 0 23.10 - - - - 0 0 - 17.70 - - - - 0 - 0.43%
2012-01-18 0 23.00 - 24.00 22.90 23.00 14,125 324,275 22.958 17.62 - 18.39 17.54 17.62 18,438 17.588 -0.86%
2012-01-17 0 23.20 - - 23.00 23.20 10,000 231,000 23.100 17.77 - - 17.62 17.77 13,053 17.697 4.50%
2012-01-16 0 22.20 21.80 - 22.30 22.45 2,250 50,343 22.375 17.01 16.70 - 17.08 17.20 2,937 17.141 -1.11%
2012-01-13 0 22.45 22.45 - - - 0 0 - 17.20 17.20 - - - 0 - 0.00%
2012-01-12 0 22.45 - - 22.45 22.45 500 11,225 22.450 17.20 - - 17.20 17.20 653 17.199 0.00%
2012-01-11 0 22.45 - - 22.45 22.45 10,000 224,500 22.450 17.20 - - 17.20 17.20 13,053 17.199 1.35%
2012-01-10 0 22.15 22.15 - - - 0 0 - 16.97 16.97 - - - 0 - 0.91%
2012-01-09 0 21.95 - - 21.70 21.95 500 10,912 21.824 16.82 - - 16.62 16.82 653 16.719 1.15%
2012-01-06 0 21.70 20.60 - 21.70 21.70 375 8,137 21.699 16.62 15.78 - 16.62 16.62 489 16.623 -2.25%
2012-01-05 0 22.20 21.70 - 22.10 22.10 625 13,812 22.099 17.01 16.62 - 16.93 16.93 816 16.930 0.23%
2012-01-04 0 22.15 21.00 - 22.15 22.15 3,000 66,450 22.150 16.97 16.09 - 16.97 16.97 3,916 16.969 2.78%
2012-01-03 0 21.55 20.70 - - - 0 0 - 16.51 15.86 - - - 0 - 3.11%
2011-12-30 0 20.90 20.80 - - - 0 0 - 16.01 15.93 - - - 0 - 0.00%
2011-12-29 0 20.90 - - 20.90 20.90 18,000 376,200 20.900 16.01 - - 16.01 16.01 23,496 16.011 -2.56%
2011-12-28 0 21.45 20.80 - - - 0 0 - 16.43 15.93 - - - 0 - 0.00%
2011-12-23 0 21.45 - 22.20 - - 0 0 - 16.43 - 17.01 - - 0 - 0.00%
2011-12-22 0 21.45 - - - - 0 0 - 16.43 - - - - 0 - -0.23%
2011-12-21 0 21.50 - 21.70 21.50 21.65 9,750 210,825 21.623 16.47 - 16.62 16.47 16.59 12,727 16.565 3.61%
2011-12-20 0 20.75 19.90 - - - 0 0 - 15.90 15.25 - - - 0 - 0.48%
2011-12-19 0 20.65 20.50 20.90 20.60 20.65 54,000 1,114,200 20.633 15.82 15.70 16.01 15.78 15.82 70,487 15.807 -3.05%
2011-12-16 0 21.30 20.95 - - - 0 0 - 16.32 16.05 - - - 0 - 2.65%
2011-12-15 0 20.75 20.25 - 20.50 20.50 25,000 512,500 20.500 15.90 15.51 - 15.70 15.70 32,633 15.705 -0.72%
2011-12-14 0 20.90 20.30 - 20.90 20.90 18,000 376,200 20.900 16.01 15.55 - 16.01 16.01 23,496 16.011 0.24%
2011-12-13 0 20.85 20.75 22.05 20.70 20.85 18,625 385,631 20.705 15.97 15.90 16.89 15.86 15.97 24,312 15.862 -5.01%
2011-12-12 0 21.95 21.50 23.00 21.80 22.00 26,875 586,018 21.805 16.82 16.47 17.62 16.70 16.85 35,081 16.705 1.86%
2011-12-09 0 21.55 20.55 22.75 - - 0 0 - 16.51 15.74 17.43 - - 0 - -4.86%
2011-12-08 0 22.65 21.45 - - - 0 0 - 17.35 16.43 - - - 0 - 0.00%
2011-12-07 0 22.65 22.45 23.50 22.45 22.70 12,000 270,850 22.571 17.35 17.20 18.00 17.20 17.39 15,664 17.291 -4.03%
2011-12-06 0 23.60 - 24.80 - - 0 0 - 18.08 - 19.00 - - 0 - -1.46%
2011-12-05 0 23.95 23.55 25.00 - - 0 0 - 18.35 18.04 19.15 - - 0 - -0.21%
2011-12-02 0 24.00 - 24.20 - - 0 0 - 18.39 - 18.54 - - 0 - 0.00%
2011-12-01 0 24.00 23.25 - 24.00 24.20 1,875 45,275 24.147 18.39 17.81 - 18.39 18.54 2,447 18.499 6.19%
2011-11-30 0 22.60 - - - - 0 0 - 17.31 - - - - 0 - -0.44%
2011-11-29 0 22.70 - - 22.70 22.90 8,750 198,875 22.729 17.39 - - 17.39 17.54 11,422 17.412 3.18%
2011-11-28 0 22.00 - - - - 0 0 - 16.85 - - - - 0 - 2.33%
2011-11-25 0 21.50 21.30 - - - 0 0 - 16.47 16.32 - - - 0 - -0.92%
2011-11-24 0 21.70 21.50 - - - 0 0 - 16.62 16.47 - - - 0 - 0.00%
2011-11-23 0 21.70 21.50 - 21.85 21.85 1,625 35,506 21.850 16.62 16.47 - 16.74 16.74 2,121 16.739 -2.25%
2011-11-22 0 22.20 21.85 - - - 0 0 - 17.01 16.74 - - - 0 - -1.11%
2011-11-21 0 22.45 21.85 - 22.50 22.60 43,750 986,037 22.538 17.20 16.74 - 17.24 17.31 57,108 17.266 -1.32%
2011-11-18 0 22.75 22.75 - 22.70 22.70 18,000 408,600 22.700 17.43 17.43 - 17.39 17.39 23,496 17.390 -2.36%
2011-11-17 0 23.30 23.35 - - - 0 0 - 17.85 17.89 - - - 0 - 0.43%
2011-11-16 0 23.20 22.00 23.70 23.00 23.00 18,000 414,000 23.000 17.77 16.85 18.16 17.62 17.62 23,496 17.620 -2.11%
2011-11-15 0 23.70 21.85 24.50 - - 0 0 - 18.16 16.74 18.77 - - 0 - -1.25%
2011-11-14 0 24.00 23.90 - 24.10 24.10 1,000 24,100 24.100 18.39 18.31 - 18.46 18.46 1,305 18.463 3.67%
2011-11-11 0 23.15 20.45 - 23.00 23.35 55,000 1,276,800 23.215 17.74 15.67 - 17.62 17.89 71,793 17.785 2.43%
2011-11-10 0 22.60 20.15 - 22.60 22.65 134,000 3,042,100 22.702 17.31 15.44 - 17.31 17.35 174,913 17.392 -7.00%
2011-11-09 0 24.30 20.15 - 24.40 24.40 250 6,100 24.400 18.62 15.44 - 18.69 18.69 326 18.693 1.89%
2011-11-08 0 23.85 23.00 - 23.85 23.90 18,750 447,225 23.852 18.27 17.62 - 18.27 18.31 24,475 18.273 1.49%
2011-11-07 0 23.50 20.15 24.00 23.70 23.90 131,000 3,122,550 23.836 18.00 15.44 18.39 18.16 18.31 170,997 18.261 -1.26%
2011-11-04 0 23.80 20.15 - 23.80 23.90 36,500 869,650 23.826 18.23 15.44 - 18.23 18.31 47,644 18.253 5.78%
2011-11-03 0 22.50 21.40 - 22.50 23.25 42,250 956,837 22.647 17.24 16.39 - 17.24 17.81 55,150 17.350 -3.23%
2011-11-02 0 23.25 22.05 - 22.75 23.35 73,750 1,697,668 23.019 17.81 16.89 - 17.43 17.89 96,268 17.635 0.00%
2011-11-01 0 23.25 - 23.25 23.20 23.40 22,500 525,675 23.363 17.81 - 17.81 17.77 17.93 29,370 17.899 -3.93%
2011-10-31 0 24.20 - - 24.20 24.55 55,250 1,344,625 24.337 18.54 - - 18.54 18.81 72,119 18.645 -2.42%
2011-10-28 0 24.80 - 24.90 24.40 24.90 4,000 98,900 24.725 19.00 - 19.08 18.69 19.08 5,221 18.942 2.27%
2011-10-27 0 24.25 20.95 - 24.10 24.20 36,000 869,400 24.150 18.58 16.05 - 18.46 18.54 46,992 18.501 6.13%
2011-10-26 0 22.85 20.75 - 22.60 22.95 163,000 3,712,250 22.775 17.51 15.90 - 17.31 17.58 212,768 17.447 -0.87%
2011-10-25 0 23.05 20.75 - 22.95 23.10 11,625 266,962 22.964 17.66 15.90 - 17.58 17.70 15,174 17.593 1.54%
2011-10-24 0 22.70 22.40 - 22.40 22.75 22,000 494,200 22.464 17.39 17.16 - 17.16 17.43 28,717 17.209 4.61%
2011-10-21 0 21.70 20.25 - 21.70 21.70 18,000 390,600 21.700 16.62 15.51 - 16.62 16.62 23,496 16.624 2.36%
2011-10-20 0 21.20 20.25 21.90 21.20 21.20 18,000 381,600 21.200 16.24 15.51 16.78 16.24 16.24 23,496 16.241 -3.20%
2011-10-19 0 21.90 20.25 - 21.90 21.90 18,000 394,200 21.900 16.78 15.51 - 16.78 16.78 23,496 16.777 3.30%
2011-10-18 0 21.20 - - 21.20 21.70 33,875 731,075 21.582 16.24 - - 16.24 16.62 44,218 16.533 -4.50%
2011-10-17 0 22.20 22.25 - 22.20 22.20 11,500 255,300 22.200 17.01 17.05 - 17.01 17.01 15,011 17.007 3.02%
2011-10-14 0 21.55 - 21.55 - - 0 0 - 16.51 - 16.51 - - 0 - 0.00%
2011-10-13 0 21.55 - - 21.15 21.20 12,000 254,050 21.171 16.51 - - 16.20 16.24 15,664 16.219 4.11%
2011-10-12 0 20.70 - - 20.35 20.70 48,000 984,000 20.500 15.86 - - 15.59 15.86 62,656 15.705 0.24%
2011-10-11 0 20.65 20.05 - 20.40 20.40 1,500 30,600 20.400 15.82 15.36 - 15.63 15.63 1,958 15.628 2.99%
2011-10-10 0 20.05 - - 19.82 20.05 37,375 747,792 20.008 15.36 - - 15.18 15.36 48,786 15.328 0.45%
2011-10-07 0 19.96 19.10 - 19.68 19.84 54,250 1,071,640 19.754 15.29 14.63 - 15.08 15.20 70,814 15.133 4.28%
2011-10-06 0 19.14 - - 18.70 19.14 25,000 475,460 19.018 14.66 - - 14.33 14.66 32,633 14.570 0.21%
2011-10-04 0 19.10 - - 19.04 19.74 144,250 2,778,575 19.262 14.63 - - 14.59 15.12 188,293 14.757 -2.45%
2011-10-03 0 19.58 - 21.00 19.36 19.72 54,000 1,055,520 19.547 15.00 - 16.09 14.83 15.11 70,487 14.975 -4.95%
2011-09-30 0 20.60 - 21.00 20.60 20.60 18,000 370,800 20.600 15.78 - 16.09 15.78 15.78 23,496 15.782 -1.90%
2011-09-28 0 21.00 - - 21.00 21.00 125 2,625 21.000 16.09 - - 16.09 16.09 163 16.088 1.45%
2011-09-27 0 20.70 - - 20.65 20.70 36,000 744,300 20.675 15.86 - - 15.82 15.86 46,992 15.839 8.49%
2011-09-26 0 19.08 - - 18.82 19.86 504,000 9,725,460 19.297 14.62 - - 14.42 15.21 657,883 14.783 -6.01%
2011-09-23 0 20.30 - - 19.78 22.00 501,375 10,031,900 20.009 15.55 - - 15.15 16.85 654,456 15.329 -7.09%
2011-09-22 0 21.85 - 22.50 - - 0 0 - 16.74 - 17.24 - - 0 - -7.02%
2011-09-21 0 23.50 - - 23.00 23.50 222,125 5,135,856 23.121 18.00 - - 17.62 18.00 289,945 17.713 1.95%
2011-09-20 0 23.05 - - 22.70 22.70 18,000 408,600 22.700 17.66 - - 17.39 17.39 23,496 17.390 0.88%
2011-09-19 0 22.85 - - 22.75 23.30 283,625 6,531,331 23.028 17.51 - - 17.43 17.85 370,222 17.642 -4.19%
2011-09-16 0 23.85 - 23.85 24.05 24.05 18,500 444,925 24.050 18.27 - 18.27 18.42 18.42 24,148 18.425 1.27%
2011-09-15 0 23.55 - - 23.35 23.55 144,000 3,380,400 23.475 18.04 - - 17.89 18.04 187,967 17.984 2.61%
2011-09-14 0 22.95 - - 22.85 23.30 144,000 3,313,800 23.013 17.58 - - 17.51 17.85 187,967 17.630 -1.08%
2011-09-12 0 23.20 23.15 - 23.15 23.55 36,375 843,131 23.179 17.77 17.74 - 17.74 18.04 47,481 17.757 -6.45%
2011-09-09 0 24.80 24.65 24.80 24.80 24.80 9,500 235,600 24.800 19.00 18.88 19.00 19.00 19.00 12,401 18.999 0.00%
2011-09-08 0 24.80 24.80 25.00 - - 0 0 - 19.00 19.00 19.15 - - 0 - 0.20%
2011-09-07 0 24.75 24.50 - 24.55 24.80 36,750 910,312 24.770 18.96 18.77 - 18.81 19.00 47,971 18.976 1.43%
2011-09-06 0 24.40 24.40 - 23.85 24.55 236,500 5,696,275 24.086 18.69 18.69 - 18.27 18.81 308,709 18.452 0.41%
2011-09-05 0 24.30 24.30 24.45 24.25 24.65 79,500 1,954,650 24.587 18.62 18.62 18.73 18.58 18.88 103,773 18.836 -3.57%
2011-09-02 0 25.20 24.80 - 25.15 25.20 4,500 113,250 25.167 19.31 19.00 - 19.27 19.31 5,874 19.280 -0.40%
2011-09-01 0 25.30 - - 25.30 25.75 171,875 4,404,400 25.626 19.38 - - 19.38 19.73 224,352 19.632 0.40%
2011-08-31 0 25.20 24.00 - 25.20 25.30 5,000 126,300 25.260 19.31 18.39 - 19.31 19.38 6,527 19.352 0.80%
2011-08-30 0 25.00 - - 25.00 25.25 79,500 2,001,625 25.178 19.15 - - 19.15 19.34 103,773 19.288 1.42%
2011-08-29 0 24.65 - 24.85 24.65 24.70 36,000 888,300 24.675 18.88 - 19.04 18.88 18.92 46,992 18.903 3.79%
2011-08-26 0 23.75 - 24.35 23.90 24.25 180,000 4,321,800 24.010 18.19 - 18.65 18.31 18.58 234,958 18.394 -2.06%
2011-08-25 0 24.25 - - - - 0 0 - 18.58 - - - - 0 - 1.46%
2011-08-24 0 23.90 - 25.00 23.90 23.90 3,000 71,700 23.900 18.31 - 19.15 18.31 18.31 3,916 18.310 -2.05%
2011-08-23 0 24.40 - - - - 0 0 - 18.69 - - - - 0 - 3.83%
2011-08-22 0 23.50 - - 23.50 23.50 18,000 423,000 23.500 18.00 - - 18.00 18.00 23,496 18.003 0.43%
2011-08-19 0 23.40 - - 23.30 23.55 29,500 690,812 23.417 17.93 - - 17.85 18.04 38,507 17.940 -4.49%
2011-08-18 0 24.50 - - 24.45 24.45 125 3,056 24.448 18.77 - - 18.73 18.73 163 18.729 -0.81%
2011-08-17 0 24.70 - - 24.65 24.65 125 3,081 24.648 18.92 - - 18.88 18.88 163 18.883 0.00%
2011-08-16 0 24.70 24.70 24.80 24.65 25.10 9,750 241,175 24.736 18.92 18.92 19.00 18.88 19.23 12,727 18.950 -0.40%
2011-08-15 0 24.80 24.40 - 24.40 24.40 30,000 732,000 24.400 19.00 18.69 - 18.69 18.69 39,160 18.693 5.08%
2011-08-12 0 23.60 23.50 23.65 23.50 24.65 78,375 1,859,437 23.725 18.08 18.00 18.12 18.00 18.88 102,305 18.175 -0.84%
2011-08-11 0 23.80 23.50 - 22.90 23.85 12,750 294,643 23.109 18.23 18.00 - 17.54 18.27 16,643 17.704 -3.45%
2011-08-10 0 24.65 24.00 - 24.65 25.90 30,250 754,462 24.941 18.88 18.39 - 18.88 19.84 39,486 19.107 3.57%
2011-08-09 0 23.80 23.65 23.80 23.00 24.65 139,750 3,337,687 23.883 18.23 18.12 18.23 17.62 18.88 182,419 18.297 -9.51%
2011-08-08 0 26.30 - - 26.00 26.35 78,625 2,088,340 26.561 20.15 - - 19.92 20.19 102,631 20.348 -1.87%
2011-08-05 0 26.80 26.00 - 26.50 26.70 3,000 79,837 26.612 20.53 19.92 - 20.30 20.45 3,916 20.388 -6.13%
2011-08-04 0 28.55 - 28.55 28.95 29.10 130,000 3,771,450 29.011 21.87 - 21.87 22.18 22.29 169,692 22.225 -2.06%
2011-08-03 0 29.15 - - 28.85 28.95 30,250 873,937 28.890 22.33 - - 22.10 22.18 39,486 22.133 -1.85%
2011-08-02 0 29.70 - - 29.70 29.70 18,000 534,600 29.700 22.75 - - 22.75 22.75 23,496 22.753 -2.30%
2011-08-01 0 30.40 30.35 30.55 30.20 30.50 69,125 2,092,981 30.278 23.29 23.25 23.40 23.14 23.37 90,230 23.196 2.36%
2011-07-29 0 29.70 - 32.00 - - 0 0 - 22.75 - 24.52 - - 0 - -1.00%
2011-07-28 0 30.00 29.70 - 29.80 29.95 52,000 1,557,250 29.947 22.98 22.75 - 22.83 22.94 67,877 22.942 -0.33%
2011-07-27 0 30.10 29.80 - 30.10 30.15 9,625 289,743 30.103 23.06 22.83 - 23.06 23.10 12,564 23.062 -0.17%
2011-07-26 0 30.15 - - 30.15 30.15 750 22,612 30.149 23.10 - - 23.10 23.10 979 23.097 0.67%
2011-07-25 0 29.95 - 32.00 - - 0 0 - 22.94 - 24.52 - - 0 - 0.00%
2011-07-22 0 29.95 - - - - 0 0 - 22.94 - - - - 0 - 2.22%
2011-07-21 0 29.30 - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2011-07-20 0 29.30 - - - - 0 0 - 22.45 - - - - 0 - 0.51%
2011-07-19 0 29.15 - - - - 0 0 - 22.33 - - - - 0 - -0.51%
2011-07-18 0 29.30 - 29.45 29.25 29.30 36,875 1,079,537 29.276 22.45 - 22.56 22.41 22.45 48,134 22.428 0.17%
2011-07-15 0 29.25 - - - - 0 0 - 22.41 - - - - 0 - 0.00%
2011-07-14 0 29.25 29.30 29.40 29.05 29.05 125 3,631 29.048 22.41 22.45 22.52 22.26 22.26 163 22.253 0.69%
2011-07-13 0 29.05 - - 28.95 28.95 36,000 1,042,200 28.950 22.26 - - 22.18 22.18 46,992 22.178 2.11%
2011-07-12 0 28.45 - - 28.45 28.75 8,625 247,856 28.737 21.80 - - 21.80 22.03 11,258 22.015 -3.23%
2011-07-11 0 29.40 - - - - 0 0 - 22.52 - - - - 0 - -2.00%
2011-07-08 0 30.00 29.95 30.10 29.95 29.95 625 18,718 29.949 22.98 22.94 23.06 22.94 22.94 816 22.944 1.18%
2011-07-07 0 29.65 29.65 29.80 29.50 29.50 2,000 59,000 29.500 22.71 22.71 22.83 22.60 22.60 2,611 22.600 0.85%
2011-07-06 0 29.40 29.30 29.40 29.70 29.70 18,000 534,600 29.700 22.52 22.45 22.52 22.75 22.75 23,496 22.753 0.00%
2011-07-05 0 29.40 29.40 29.55 29.40 30.00 1,125 33,450 29.733 22.52 22.52 22.64 22.52 22.98 1,468 22.779 -0.51%
2011-07-04 0 29.55 29.45 29.55 29.55 29.65 20,250 598,600 29.560 22.64 22.56 22.64 22.64 22.71 26,433 22.646 2.25%
2011-06-30 0 28.90 28.90 29.05 28.75 28.90 3,000 86,400 28.800 22.14 22.14 22.26 22.03 22.14 3,916 22.064 0.70%
2011-06-29 0 28.70 28.70 28.85 28.60 28.60 2,000 57,200 28.600 21.99 21.99 22.10 21.91 21.91 2,611 21.910 2.14%
2011-06-28 0 28.10 - - 28.00 28.00 18,750 525,000 28.000 21.53 - - 21.45 21.45 24,475 21.451 0.36%
2011-06-27 0 28.00 27.85 - 28.00 28.00 250 7,000 28.000 21.45 21.34 - 21.45 21.45 326 21.451 0.00%
2011-06-24 0 28.00 28.00 - 28.00 28.20 73,375 2,067,137 28.172 21.45 21.45 - 21.45 21.60 95,778 21.583 -0.88%
2011-06-23 0 28.25 - - 28.25 28.25 18,125 512,031 28.250 21.64 - - 21.64 21.64 23,659 21.642 -0.53%
2011-06-22 0 28.40 - - 28.40 28.50 25,000 711,800 28.472 21.76 - - 21.76 21.83 32,633 21.812 0.00%
2011-06-21 0 28.40 27.95 - 28.20 28.25 1,375 38,818 28.231 21.76 21.41 - 21.60 21.64 1,795 21.628 1.61%
2011-06-20 0 27.95 - - 27.95 27.95 10,000 279,500 27.950 21.41 - - 21.41 21.41 13,053 21.412 -1.41%
2011-06-17 0 28.35 28.15 28.50 28.50 28.70 56,750 1,624,537 28.626 21.72 21.57 21.83 21.83 21.99 74,077 21.930 -0.70%
2011-06-16 0 28.55 - - 28.45 28.60 36,125 1,030,456 28.525 21.87 - - 21.80 21.91 47,155 21.853 -1.89%
2011-06-15 0 29.10 29.05 29.45 29.00 29.10 41,750 1,211,287 29.013 22.29 22.26 22.56 22.22 22.29 54,497 22.227 -0.68%
2011-06-14 0 29.30 - - 28.90 29.30 39,625 1,145,818 28.917 22.45 - - 22.14 22.45 51,723 22.153 0.69%
2011-06-13 0 29.10 - - 29.10 29.30 1,125 32,762 29.122 22.29 - - 22.29 22.45 1,468 22.310 -0.68%
2011-06-10 0 29.30 - - 29.15 29.30 72,000 2,106,000 29.250 22.45 - - 22.33 22.45 93,983 22.408 0.17%
2011-06-09 0 29.25 - - - - 0 0 - 22.41 - - - - 0 - 0.52%
2011-06-08 0 29.10 28.20 - 28.70 29.10 92,500 2,673,650 28.904 22.29 21.60 - 21.99 22.29 120,742 22.143 1.93%
2011-06-07 0 28.55 28.20 - 28.10 28.10 2,500 70,250 28.100 21.87 21.60 - 21.53 21.53 3,263 21.527 -0.17%
2011-06-03 0 28.60 28.55 28.95 28.50 28.65 51,000 1,457,100 28.571 21.91 21.87 22.18 21.83 21.95 66,571 21.888 1.06%
2011-06-02 0 28.30 28.05 28.40 28.40 28.40 2,125 60,350 28.400 21.68 21.49 21.76 21.76 21.76 2,774 21.757 -1.22%
2011-06-01 0 28.65 28.40 28.85 29.10 29.10 15,000 436,500 29.100 21.95 21.76 22.10 22.29 22.29 19,580 22.293 -1.04%
2011-05-31 0 28.95 28.75 - 28.75 28.90 75,125 2,164,493 28.812 22.18 22.03 - 22.03 22.14 98,062 22.073 1.76%
2011-05-30 0 28.45 - 28.45 28.45 28.45 2,000 56,900 28.450 21.80 - 21.80 21.80 21.80 2,611 21.795 1.79%
2011-05-27 0 27.95 27.35 - 27.80 27.95 2,500 69,837 27.935 21.41 20.95 - 21.30 21.41 3,263 21.401 0.00%
2011-05-26 0 27.95 - - 27.85 28.00 65,250 1,820,400 27.899 21.41 - - 21.34 21.45 85,172 21.373 2.76%
2011-05-25 0 27.20 - 27.40 27.00 27.10 38,500 1,040,650 27.030 20.84 - 20.99 20.68 20.76 50,255 20.707 0.37%
2011-05-24 0 27.10 - - 27.00 27.00 6,625 178,875 27.000 20.76 - - 20.68 20.68 8,648 20.685 0.56%
2011-05-23 0 26.95 - - 26.95 27.40 48,875 1,324,543 27.101 20.65 - - 20.65 20.99 63,798 20.762 -4.60%
2011-05-20 0 28.25 27.50 - - - 0 0 - 21.64 21.07 - - - 0 - 0.36%
2011-05-19 0 28.15 27.50 - 28.15 28.25 6,750 190,475 28.219 21.57 21.07 - 21.57 21.64 8,811 21.618 0.00%
2011-05-18 0 28.15 28.15 - - - 0 0 - 21.57 21.57 - - - 0 - 0.72%
2011-05-17 0 27.95 27.50 - 27.95 27.95 250 6,987 27.948 21.41 21.07 - 21.41 21.41 326 21.411 0.36%
2011-05-16 0 27.85 - - 27.75 29.00 8,500 236,875 27.868 21.34 - - 21.26 22.22 11,095 21.349 -1.59%
2011-05-13 0 28.30 28.20 - 28.20 28.20 1,500 42,300 28.200 21.68 21.60 - 21.60 21.60 1,958 21.604 0.35%
2011-05-12 0 28.20 - - 28.20 28.40 15,000 425,000 28.333 21.60 - - 21.60 21.76 19,580 21.706 -3.75%
2011-05-11 0 29.30 29.15 - 29.35 29.35 1,500 44,025 29.350 22.45 22.33 - 22.48 22.48 1,958 22.485 0.51%
2011-05-09 0 29.15 - - - - 0 0 - 22.33 - - - - 0 - 3.37%
2011-05-06 0 28.20 27.35 - 28.00 29.25 29,375 830,931 28.287 21.60 20.95 - 21.45 22.41 38,344 21.671 -3.59%
2011-05-05 0 29.25 29.25 - 28.95 28.95 18,000 521,100 28.950 22.41 22.41 - 22.18 22.18 23,496 22.178 -0.85%
2011-05-04 0 29.50 29.45 - 29.40 29.60 15,500 456,068 29.424 22.60 22.56 - 22.52 22.68 20,233 22.541 -2.64%
2011-05-03 0 30.30 30.00 - 30.30 30.30 500 15,150 30.300 23.21 22.98 - 23.21 23.21 653 23.213 -0.66%
2011-04-29 0 30.50 - 30.65 30.45 30.55 2,750 83,862 30.495 23.37 - 23.48 23.33 23.40 3,590 23.362 0.16%
2011-04-28 0 30.45 30.45 - - - 0 0 - 23.33 23.33 - - - 0 - 0.00%
2011-04-27 0 30.45 - - 30.50 30.80 17,125 525,706 30.698 23.33 - - 23.37 23.60 22,354 23.518 -1.14%
2011-04-26 0 30.80 30.40 32.00 - - 0 0 - 23.60 23.29 24.52 - - 0 - -0.16%
2011-04-21 0 30.85 30.35 32.00 30.70 30.85 11,000 338,150 30.741 23.63 23.25 24.52 23.52 23.63 14,359 23.550 1.65%
2011-04-20 0 30.35 30.15 32.00 30.30 30.35 2,875 87,250 30.348 23.25 23.10 24.52 23.21 23.25 3,753 23.249 3.06%
2011-04-19 0 29.45 - - 29.15 29.50 27,000 789,650 29.246 22.56 - - 22.33 22.60 35,244 22.405 -2.16%
2011-04-18 0 30.10 29.30 - 30.25 30.45 375 11,393 30.381 23.06 22.45 - 23.17 23.33 489 23.275 -0.50%
2011-04-15 0 30.25 30.15 - 30.35 30.40 2,750 83,537 30.377 23.17 23.10 - 23.25 23.29 3,590 23.272 -1.14%
2011-04-14 0 30.60 30.60 - - - 0 0 - 23.44 23.44 - - - 0 - 0.00%
2011-04-13 0 30.60 - - 30.60 30.80 21,125 649,900 30.764 23.44 - - 23.44 23.60 27,575 23.568 -0.97%
2011-04-12 0 30.90 - 31.80 30.90 30.90 15,000 463,500 30.900 23.67 - 24.36 23.67 23.67 19,580 23.672 -3.13%
2011-04-11 0 31.90 31.80 - 31.30 31.85 20,375 638,481 31.336 24.44 24.36 - 23.98 24.40 26,596 24.007 0.47%
2011-04-08 0 31.75 31.60 - 31.75 31.75 1,000 31,750 31.750 24.32 24.21 - 24.32 24.32 1,305 24.323 0.95%
2011-04-07 0 31.45 - - 31.45 31.55 7,875 248,037 31.497 24.09 - - 24.09 24.17 10,279 24.129 -0.32%
2011-04-06 0 31.55 31.35 - 31.55 31.65 8,750 276,206 31.566 24.17 24.02 - 24.17 24.25 11,422 24.183 -0.32%
2011-04-04 0 31.65 - - 31.30 31.70 56,000 1,772,637 31.654 24.25 - - 23.98 24.29 73,098 24.250 2.43%
2011-04-01 0 30.90 30.40 - - - 0 0 - 23.67 23.29 - - - 0 - 0.65%
2011-03-31 0 30.70 30.70 - - - 0 0 - 23.52 23.52 - - - 0 - 0.16%
2011-03-30 0 30.65 30.40 - - - 0 0 - 23.48 23.29 - - - 0 - 0.00%
2011-03-29 0 30.65 - - 30.65 30.65 5,000 153,250 30.650 23.48 - - 23.48 23.48 6,527 23.481 0.33%
2011-03-28 0 30.55 30.00 - - - 0 0 - 23.40 22.98 - - - 0 - 0.00%
2011-03-25 0 30.55 - - 30.75 30.75 1,250 38,438 30.750 23.40 - - 23.56 23.56 1,632 23.558 1.50%
2011-03-24 0 30.10 - - 29.95 30.10 18,000 540,450 30.025 23.06 - - 22.94 23.06 23,496 23.002 1.69%
2011-03-23 0 29.60 - - 29.70 29.70 1,000 29,700 29.700 22.68 - - 22.75 22.75 1,305 22.753 -0.67%
2011-03-22 0 29.80 - - - - 0 0 - 22.83 - - - - 0 - -0.33%
2011-03-21 0 29.90 28.70 30.30 29.90 29.90 250 7,475 29.900 22.91 21.99 23.21 22.91 22.91 326 22.906 0.67%
2011-03-18 0 29.70 29.15 30.30 29.65 29.70 10,000 296,950 29.695 22.75 22.33 23.21 22.71 22.75 13,053 22.749 3.48%
2011-03-17 0 28.70 28.55 - 28.20 28.25 3,500 98,725 28.207 21.99 21.87 - 21.60 21.64 4,569 21.609 -0.35%
2011-03-16 0 28.80 28.00 - 28.60 28.80 9,125 261,731 28.683 22.06 21.45 - 21.91 22.06 11,911 21.974 1.41%
2011-03-15 0 28.40 - - 28.05 28.55 59,625 1,676,925 28.125 21.76 - - 21.49 21.87 77,830 21.546 -1.05%
2011-03-14 0 28.70 - - - - 0 0 - 21.99 - - - - 0 - -0.52%
2011-03-11 0 28.85 - 30.20 28.80 29.00 33,250 960,613 28.891 22.10 - 23.14 22.06 22.22 43,402 22.133 -3.03%
2011-03-10 0 29.75 29.35 30.00 29.90 29.95 4,000 119,613 29.903 22.79 22.48 22.98 22.91 22.94 5,221 22.909 -1.49%
2011-03-09 0 30.20 29.30 30.35 30.20 30.45 22,500 680,463 30.243 23.14 22.45 23.25 23.14 23.33 29,370 23.169 -0.33%
2011-03-08 0 30.30 30.05 30.30 30.30 30.30 18,000 545,400 30.300 23.21 23.02 23.21 23.21 23.21 23,496 23.213 0.83%
2011-03-07 0 30.05 - - 30.20 30.20 125 3,775 30.200 23.02 - - 23.14 23.14 163 23.136 -0.50%
2011-03-04 0 30.20 29.90 30.35 30.20 30.20 1,625 49,075 30.200 23.14 22.91 23.25 23.14 23.14 2,121 23.136 0.83%
2011-03-03 0 29.95 29.55 30.00 29.80 29.95 5,750 171,975 29.909 22.94 22.64 22.98 22.83 22.94 7,506 22.913 2.04%
2011-03-02 0 29.35 28.90 - 28.90 29.35 4,375 127,788 29.209 22.48 22.14 - 22.14 22.48 5,711 22.377 -1.51%
2011-03-01 0 29.80 29.80 - 29.40 29.65 4,250 125,488 29.527 22.83 22.83 - 22.52 22.71 5,548 22.620 3.11%
2011-02-28 0 28.90 27.65 29.40 28.85 28.90 18,000 519,750 28.875 22.14 21.18 22.52 22.10 22.14 23,496 22.121 1.23%
2011-02-25 0 28.55 28.30 - 28.50 28.55 27,000 769,950 28.517 21.87 21.68 - 21.83 21.87 35,244 21.846 2.88%
2011-02-24 0 27.75 27.15 27.75 28.00 28.00 1,000 28,000 28.000 21.26 20.80 21.26 21.45 21.45 1,305 21.451 -0.36%
2011-02-23 0 27.85 27.70 28.25 - - 0 0 - 21.34 21.22 21.64 - - 0 - 0.54%
2011-02-22 0 27.70 27.00 - 27.70 27.70 4,000 110,800 27.700 21.22 20.68 - 21.22 21.22 5,221 21.221 -1.07%
2011-02-21 0 28.00 27.00 - - - 0 0 - 21.45 20.68 - - - 0 - -0.53%
2011-02-18 0 28.15 - 28.30 - - 0 0 - 21.57 - 21.68 - - 0 - -0.53%
2011-02-17 0 28.30 - - 28.15 28.25 3,250 91,613 28.189 21.68 - - 21.57 21.64 4,242 21.595 0.89%
2011-02-16 0 28.05 - - - - 0 0 - 21.49 - - - - 0 - -0.36%
2011-02-15 0 28.15 - - 28.15 28.40 5,500 155,700 28.309 21.57 - - 21.57 21.76 7,179 21.687 -1.23%
2011-02-14 0 28.50 28.50 - 28.40 28.50 2,750 78,263 28.459 21.83 21.83 - 21.76 21.83 3,590 21.802 1.79%
2011-02-11 0 28.00 27.65 - 27.65 28.10 37,250 1,043,650 28.017 21.45 21.18 - 21.18 21.53 48,623 21.464 -0.88%
2011-02-10 0 28.25 28.10 - 28.40 28.45 40,000 1,136,200 28.405 21.64 21.53 - 21.76 21.80 52,213 21.761 -1.05%
2011-02-09 0 28.55 28.45 - 28.70 28.75 45,000 1,293,600 28.747 21.87 21.80 - 21.99 22.03 58,740 22.023 -1.38%
2011-02-08 0 28.95 28.90 - - - 0 0 - 22.18 22.14 - - - 0 - 0.17%
2011-02-07 0 28.90 - - 29.00 29.15 3,375 98,263 29.115 22.14 - - 22.22 22.33 4,405 22.305 0.00%
2011-02-02 0 28.90 28.90 - 28.35 28.90 19,000 540,850 28.466 22.14 22.14 - 21.72 22.14 24,801 21.807 3.03%
2011-02-01 0 28.05 27.85 28.20 - - 0 0 - 21.49 21.34 21.60 - - 0 - 1.08%
2011-01-31 0 27.75 27.75 - 27.75 28.25 4,250 119,013 28.003 21.26 21.26 - 21.26 21.64 5,548 21.453 -2.46%
2011-01-28 0 28.45 28.25 - - - 0 0 - 21.80 21.64 - - - 0 - -0.18%
2011-01-27 0 28.50 28.40 28.85 28.55 28.60 6,000 171,500 28.583 21.83 21.76 22.10 21.87 21.91 7,832 21.898 1.79%
2011-01-26 0 28.00 27.60 28.10 28.00 28.00 250 7,000 28.000 21.45 21.14 21.53 21.45 21.45 326 21.451 0.00%
2011-01-25 0 28.00 27.80 - - - 0 0 - 21.45 21.30 - - - 0 - -0.71%
2011-01-24 0 28.20 28.10 - 28.00 28.30 34,000 956,200 28.124 21.60 21.53 - 21.45 21.68 44,381 21.545 0.36%
2011-01-21 0 28.10 27.95 - 28.15 28.20 54,000 1,521,900 28.183 21.53 21.41 - 21.57 21.60 70,487 21.591 -0.53%
2011-01-20 0 28.25 27.90 - 28.40 28.40 5,000 142,000 28.400 21.64 21.37 - 21.76 21.76 6,527 21.757 -2.08%
2011-01-19 0 28.85 28.80 - 28.85 28.85 1,500 43,275 28.850 22.10 22.06 - 22.10 22.10 1,958 22.102 0.17%
2011-01-18 0 28.80 28.40 - 28.40 28.85 21,250 605,300 28.485 22.06 21.76 - 21.76 22.10 27,738 21.822 1.41%
2011-01-17 0 28.40 28.00 - 28.40 28.40 500 14,200 28.400 21.76 21.45 - 21.76 21.76 653 21.757 0.00%
2011-01-14 0 28.40 28.00 - 28.40 28.80 1,625 46,600 28.677 21.76 21.45 - 21.76 22.06 2,121 21.969 0.00%
2011-01-13 0 28.40 27.85 - 28.45 28.50 750 21,344 28.459 21.76 21.34 - 21.80 21.83 979 21.802 3.46%
2011-01-12 0 27.45 27.40 - 27.45 27.45 2,000 54,900 27.450 21.03 20.99 - 21.03 21.03 2,611 21.029 1.86%
2011-01-11 0 26.95 - - - - 0 0 - 20.65 - - - - 0 - 0.00%
2011-01-10 0 26.95 26.25 - 27.00 27.00 6,750 182,250 27.000 20.65 20.11 - 20.68 20.68 8,811 20.685 -0.92%
2011-01-07 0 27.20 27.20 - - - 0 0 - 20.84 20.84 - - - 0 - 0.00%
2011-01-06 0 27.20 27.00 - - - 0 0 - 20.84 20.68 - - - 0 - -0.18%
2011-01-05 0 27.25 27.00 - 27.20 27.25 20,000 544,900 27.245 20.88 20.68 - 20.84 20.88 26,106 20.872 0.93%
2011-01-04 0 27.00 27.00 - 27.00 27.15 2,125 57,675 27.141 20.68 20.68 - 20.68 20.80 2,774 20.793 0.19%
2011-01-03 0 26.95 - 27.20 26.80 26.95 41,625 1,118,944 26.882 20.65 - 20.84 20.53 20.65 54,334 20.594 0.56%
2010-12-31 0 26.80 26.70 26.80 26.85 26.85 375 10,069 26.851 20.53 20.45 20.53 20.57 20.57 489 20.570 0.75%
2010-12-30 0 26.60 26.60 26.75 26.60 26.60 1,875 49,875 26.600 20.38 20.38 20.49 20.38 20.38 2,447 20.378 -0.56%
2010-12-29 0 26.75 - - - - 0 0 - 20.49 - - - - 0 - 0.00%
2010-12-28 0 26.75 26.75 - - - 0 0 - 20.49 20.49 - - - 0 - 0.00%
2010-12-24 0 26.75 - - - - 0 0 - 20.49 - - - - 0 - 0.38%
2010-12-23 0 26.65 - - - - 0 0 - 20.42 - - - - 0 - 0.00%
2010-12-22 0 26.65 - - 26.65 26.65 18,000 479,700 26.650 20.42 - - 20.42 20.42 23,496 20.416 1.14%
2010-12-21 0 26.35 26.35 - - - 0 0 - 20.19 20.19 - - - 0 - 0.19%
2010-12-20 0 26.30 - - - - 0 0 - 20.15 - - - - 0 - -0.75%
2010-12-17 0 26.50 26.40 - 27.10 27.10 1,500 40,650 27.100 20.30 20.22 - 20.76 20.76 1,958 20.761 0.95%
2010-12-16 0 26.25 26.20 27.10 - - 0 0 - 20.11 20.07 20.76 - - 0 - 0.19%
2010-12-15 0 26.20 - 27.10 26.20 26.70 2,250 59,888 26.617 20.07 - 20.76 20.07 20.45 2,937 20.391 0.19%
2010-12-14 0 26.15 26.00 27.10 26.20 26.20 125 3,275 26.200 20.03 19.92 20.76 20.07 20.07 163 20.072 -0.19%
2010-12-13 0 26.20 - 27.10 26.10 26.20 3,500 91,488 26.139 20.07 - 20.76 20.00 20.07 4,569 20.025 0.96%
2010-12-10 0 25.95 25.85 27.10 - - 0 0 - 19.88 19.80 20.76 - - 0 - -0.95%
2010-12-09 0 26.20 25.85 27.10 26.20 26.20 12,000 314,400 26.200 20.07 19.80 20.76 20.07 20.07 15,664 20.072 0.58%
2010-12-08 0 26.05 25.85 26.20 26.00 26.15 3,125 81,700 26.144 19.96 19.80 20.07 19.92 20.03 4,079 20.029 -0.57%
2010-12-07 0 26.20 25.90 27.10 26.20 26.20 125 3,275 26.200 20.07 19.84 20.76 20.07 20.07 163 20.072 1.35%
2010-12-06 0 25.85 - 27.10 - - 0 0 - 19.80 - 20.76 - - 0 - 1.37%
2010-12-03 0 25.50 - 27.10 25.50 25.50 2,500 63,750 25.500 19.54 - 20.76 19.54 19.54 3,263 19.535 2.41%
2010-12-02 0 24.90 - 25.50 - - 0 0 - 19.08 - 19.54 - - 0 - 2.47%
2010-12-01 0 24.30 - 27.10 - - 0 0 - 18.62 - 20.76 - - 0 - 0.00%
2010-11-30 0 24.30 - 27.10 - - 0 0 - 18.62 - 20.76 - - 0 - -0.41%
2010-11-29 0 24.40 - 27.10 - - 0 0 - 18.69 - 20.76 - - 0 - 0.83%
2010-11-26 0 24.20 24.20 27.10 - - 0 0 - 18.54 18.54 20.76 - - 0 - 0.21%
2010-11-25 0 24.15 - 25.00 - - 0 0 - 18.50 - 19.15 - - 0 - 0.62%
2010-11-24 0 24.00 - 27.10 - - 0 0 - 18.39 - 20.76 - - 0 - 0.00%
2010-11-23 0 24.00 - 27.10 - - 0 0 - 18.39 - 20.76 - - 0 - -2.04%
2010-11-22 0 24.50 - 27.10 - - 0 0 - 18.77 - 20.76 - - 0 - 1.24%
2010-11-19 0 24.20 - 27.10 24.20 24.20 125 3,025 24.200 18.54 - 20.76 18.54 18.54 163 18.539 1.47%
2010-11-18 0 23.85 - 24.10 - - 0 0 - 18.27 - 18.46 - - 0 - 0.63%
2010-11-17 0 23.70 - 24.10 - - 0 0 - 18.16 - 18.46 - - 0 - -2.27%
2010-11-16 0 24.25 - 27.10 - - 0 0 - 18.58 - 20.76 - - 0 - -0.41%
2010-11-15 0 24.35 - 27.10 - - 0 0 - 18.65 - 20.76 - - 0 - 0.21%
2010-11-12 0 24.30 - 25.50 24.30 24.40 2,625 64,019 24.388 18.62 - 19.54 18.62 18.69 3,426 18.684 -3.19%
2010-11-11 0 25.10 24.30 25.35 25.10 25.10 125 3,138 25.104 19.23 18.62 19.42 19.23 19.23 163 19.232 0.00%
2010-11-10 0 25.10 24.00 25.35 25.00 25.20 12,500 314,938 25.195 19.23 18.39 19.42 19.15 19.31 16,317 19.302 1.41%
2010-11-09 0 24.75 24.40 25.35 24.75 25.00 500 12,438 24.876 18.96 18.69 19.42 18.96 19.15 653 19.057 -1.59%
2010-11-08 0 25.15 25.00 25.35 25.10 25.20 23,500 591,031 25.150 19.27 19.15 19.42 19.23 19.31 30,675 19.267 0.00%
2010-11-05 0 25.15 25.05 27.00 25.00 25.15 4,750 119,344 25.125 19.27 19.19 20.68 19.15 19.27 6,200 19.248 2.24%
2010-11-04 0 24.60 24.60 27.00 - - 0 0 - 18.85 18.85 20.68 - - 0 - 0.00%
2010-11-03 0 24.60 24.20 25.00 24.65 24.65 625 15,406 24.650 18.85 18.54 19.15 18.88 18.88 816 18.884 0.82%
2010-11-02 0 24.40 24.00 24.80 - - 0 0 - 18.69 18.39 19.00 - - 0 - 0.00%
2010-11-01 0 24.40 23.80 - - - 0 0 - 18.69 18.23 - - - 0 - 2.31%
2010-10-29 0 23.85 23.30 - 23.85 23.85 1,875 44,719 23.850 18.27 17.85 - 18.27 18.27 2,447 18.271 -1.04%
2010-10-28 0 24.10 - - - - 0 0 - 18.46 - - - - 0 - -1.03%
2010-10-27 0 24.35 - 25.00 - - 0 0 - 18.65 - 19.15 - - 0 - -0.81%
2010-10-26 0 24.55 24.25 - - - 0 0 - 18.81 18.58 - - - 0 - -0.41%
2010-10-25 0 24.65 23.50 - - - 0 0 - 18.88 18.00 - - - 0 - 1.44%
2010-10-22 0 24.30 23.10 - - - 0 0 - 18.62 17.70 - - - 0 - 1.67%
2010-10-21 0 23.90 23.00 - - - 0 0 - 18.31 17.62 - - - 0 - 0.63%
2010-10-20 0 23.75 23.50 - - - 0 0 - 18.19 18.00 - - - 0 - -2.06%
2010-10-19 0 24.25 23.10 - - - 0 0 - 18.58 17.70 - - - 0 - 1.46%
2010-10-18 0 23.90 23.40 - - - 0 0 - 18.31 17.93 - - - 0 - -1.24%
2010-10-15 0 24.20 24.05 24.20 24.20 24.25 1,000 24,225 24.225 18.54 18.42 18.54 18.54 18.58 1,305 18.559 -0.82%
2010-10-14 0 24.40 24.40 - - - 0 0 - 18.69 18.69 - - - 0 - 1.46%
2010-10-13 0 24.05 - - - - 0 0 - 18.42 - - - - 0 - 0.42%
2010-10-12 0 23.95 - - 24.00 24.00 500 12,000 24.000 18.35 - - 18.39 18.39 653 18.386 -0.62%
2010-10-11 0 24.10 24.00 - 24.10 24.10 8,000 192,800 24.100 18.46 18.39 - 18.46 18.46 10,443 18.463 0.84%
2010-10-08 0 23.90 - - - - 0 0 - 18.31 - - - - 0 - -1.65%
2010-10-07 0 24.30 23.40 - 24.30 24.30 2,250 54,675 24.300 18.62 17.93 - 18.62 18.62 2,937 18.616 0.62%
2010-10-06 0 24.15 - - - - 0 0 - 18.50 - - - - 0 - 2.55%
2010-10-05 0 23.55 22.70 - - - 0 0 - 18.04 17.39 - - - 0 - 0.43%
2010-10-04 0 23.45 21.95 - 23.45 23.45 1,000 23,450 23.450 17.96 16.82 - 17.96 17.96 1,305 17.965 3.08%
2010-09-30 0 22.75 - - 22.75 22.75 375 8,531 22.749 17.43 - - 17.43 17.43 489 17.428 0.66%
2010-09-29 0 22.60 21.60 - - - 0 0 - 17.31 16.55 - - - 0 - 0.89%
2010-09-28 0 22.40 22.30 - 22.50 22.55 11,000 247,550 22.505 17.16 17.08 - 17.24 17.28 14,359 17.241 -3.03%
2010-09-27 0 23.10 22.90 - 22.85 23.10 12,000 276,450 23.038 17.70 17.54 - 17.51 17.70 15,664 17.649 3.13%
2010-09-24 0 22.40 21.60 - - - 0 0 - 17.16 16.55 - - - 0 - 0.00%
2010-09-22 0 22.40 21.70 - 22.55 22.55 1,000 22,550 22.550 17.16 16.62 - 17.28 17.28 1,305 17.275 -0.44%
2010-09-21 0 22.50 21.60 - 22.50 22.50 10,000 225,000 22.500 17.24 16.55 - 17.24 17.24 13,053 17.237 0.45%
2010-09-20 0 22.40 21.90 - - - 0 0 - 17.16 16.78 - - - 0 - -1.32%
2010-09-17 0 22.70 21.90 - - - 0 0 - 17.39 16.78 - - - 0 - 0.00%
2010-09-16 0 22.70 - - - - 0 0 - 17.39 - - - - 0 - 0.00%
2010-09-15 0 22.70 22.05 - - - 0 0 - 17.39 16.89 - - - 0 - -0.87%
2010-09-14 0 22.90 21.90 - - - 0 0 - 17.54 16.78 - - - 0 - 0.00%
2010-09-13 0 22.90 21.80 - - - 0 0 - 17.54 16.70 - - - 0 - 1.33%
2010-09-10 0 22.60 21.70 - - - 0 0 - 17.31 16.62 - - - 0 - 0.67%
2010-09-09 0 22.45 21.40 - - - 0 0 - 17.20 16.39 - - - 0 - 1.13%
2010-09-08 0 22.20 20.95 - - - 0 0 - 17.01 16.05 - - - 0 - 0.00%
2010-09-07 0 22.20 - - - - 0 0 - 17.01 - - - - 0 - -1.11%
2010-09-06 0 22.45 - - 22.45 22.55 4,125 92,706 22.474 17.20 - - 17.20 17.28 5,384 17.217 1.13%
2010-09-03 0 22.20 - - - - 0 0 - 17.01 - - - - 0 - 0.45%
2010-09-02 0 22.10 21.00 - - - 0 0 - 16.93 16.09 - - - 0 - 2.55%
2010-09-01 0 21.55 21.00 - - - 0 0 - 16.51 16.09 - - - 0 - 1.17%
2010-08-31 0 21.30 21.00 - 21.30 21.30 1,250 26,625 21.300 16.32 16.09 - 16.32 16.32 1,632 16.318 -2.52%
2010-08-30 0 21.85 21.00 - 22.00 22.10 1,250 27,600 22.080 16.74 16.09 - 16.85 16.93 1,632 16.915 2.34%
2010-08-27 0 21.35 - - - - 0 0 - 16.36 - - - - 0 - 0.00%
2010-08-26 0 21.35 - - - - 0 0 - 16.36 - - - - 0 - -0.47%
2010-08-25 0 21.45 - - - - 0 0 - 16.43 - - - - 0 - -0.69%
2010-08-24 0 21.60 - - 21.65 21.65 2,750 59,538 21.650 16.55 - - 16.59 16.59 3,590 16.586 -1.14%
2010-08-23 0 21.85 21.65 - - - 0 0 - 16.74 16.59 - - - 0 - -1.35%
2010-08-20 0 22.15 21.60 - - - 0 0 - 16.97 16.55 - - - 0 - -1.12%
2010-08-19 0 22.40 21.60 - 22.30 22.50 131,000 2,934,300 22.399 17.16 16.55 - 17.08 17.24 170,997 17.160 0.45%
2010-08-18 0 22.30 21.60 - 22.35 22.35 1,000 22,350 22.350 17.08 16.55 - 17.12 17.12 1,305 17.122 0.45%
2010-08-17 0 22.20 21.60 - - - 0 0 - 17.01 16.55 - - - 0 - 1.37%
2010-08-16 0 21.90 - - 21.90 21.90 1,000 21,900 21.900 16.78 - - 16.78 16.78 1,305 16.777 -1.35%
2010-08-13 0 22.20 - - - - 0 0 - 17.01 - - - - 0 - -0.22%
2010-08-12 0 22.25 - - - - 0 0 - 17.05 - - - - 0 - -0.89%
2010-08-11 0 22.45 - 22.45 22.70 22.70 500 11,350 22.700 17.20 - 17.20 17.39 17.39 653 17.390 -2.18%
2010-08-10 0 22.95 22.90 - 23.25 23.25 1,000 23,250 23.250 17.58 17.54 - 17.81 17.81 1,305 17.812 -0.65%
2010-08-09 0 23.10 22.90 - - - 0 0 - 17.70 17.54 - - - 0 - 0.00%
2010-08-06 0 23.10 - - 23.10 23.15 42,250 976,875 23.121 17.70 - - 17.70 17.74 55,150 17.713 -0.22%
2010-08-05 0 23.15 - 23.15 23.20 23.20 18,000 417,600 23.200 17.74 - 17.74 17.77 17.77 23,496 17.773 0.65%
2010-08-04 0 23.00 22.65 - - - 0 0 - 17.62 17.35 - - - 0 - -0.65%
2010-08-03 0 23.15 22.85 - 23.15 23.15 1,000 23,150 23.150 17.74 17.51 - 17.74 17.74 1,305 17.735 1.09%
2010-08-02 0 22.90 22.40 - 22.70 22.70 1,000 22,700 22.700 17.54 17.16 - 17.39 17.39 1,305 17.390 0.66%
2010-07-30 0 22.75 22.40 - 22.55 22.75 48,500 1,100,375 22.688 17.43 17.16 - 17.28 17.43 63,308 17.381 0.66%
2010-07-29 0 22.60 22.60 - 22.45 22.60 28,000 631,300 22.546 17.31 17.31 - 17.20 17.31 36,549 17.273 -0.44%
2010-07-28 0 22.70 - - - - 0 0 - 17.39 - - - - 0 - 0.00%
2010-07-27 0 22.70 - - 22.70 22.90 17,125 389,131 22.723 17.39 - - 17.39 17.54 22,354 17.408 1.57%
2010-07-26 0 22.35 - - 22.35 22.40 33,000 738,450 22.377 17.12 - - 17.12 17.16 43,076 17.143 1.13%
2010-07-23 0 22.10 - - - - 0 0 - 16.93 - - - - 0 - 1.84%
2010-07-22 0 21.70 - - 21.45 21.45 28,875 619,369 21.450 16.62 - - 16.43 16.43 37,691 16.433 0.70%
2010-07-21 0 21.55 21.55 - 21.65 21.65 6,000 129,900 21.650 16.51 16.51 - 16.59 16.59 7,832 16.586 0.70%
2010-07-20 0 21.40 21.40 - - - 0 0 - 16.39 16.39 - - - 0 - 0.94%
2010-07-19 0 21.20 - - 21.10 21.10 1,500 31,650 21.100 16.24 - - 16.16 16.16 1,958 16.165 -2.30%
2010-07-16 0 21.70 - - - - 0 0 - 16.62 - - - - 0 - 0.00%
2010-07-15 0 21.70 - - 21.70 21.70 5,000 108,500 21.700 16.62 - - 16.62 16.62 6,527 16.624 -0.46%
2010-07-14 0 21.80 - - 21.80 21.80 1,625 35,425 21.800 16.70 - - 16.70 16.70 2,121 16.701 2.11%
2010-07-13 0 21.35 - - 21.35 21.35 13,000 277,550 21.350 16.36 - - 16.36 16.36 16,969 16.356 2.15%
2010-07-12 0 20.90 20.85 - 20.90 21.00 22,500 471,550 20.958 16.01 15.97 - 16.01 16.09 29,370 16.056 0.24%
2010-07-09 0 20.85 20.85 - 20.85 20.85 27,000 562,950 20.850 15.97 15.97 - 15.97 15.97 35,244 15.973 -0.71%
2010-07-08 0 21.00 - - 20.95 21.25 36,500 770,975 21.123 16.09 - - 16.05 16.28 47,644 16.182 2.94%
2010-07-07 0 20.40 - - - - 0 0 - 15.63 - - - - 0 - 0.00%
2010-07-06 0 20.40 - - - - 0 0 - 15.63 - - - - 0 - 2.00%
2010-07-05 0 20.00 - - - - 0 0 - 15.32 - - - - 0 - 0.40%
2010-07-02 0 19.92 - - 19.82 19.94 63,750 1,268,445 19.897 15.26 - - 15.18 15.28 83,214 15.243 -3.07%
2010-06-30 0 20.55 20.50 - 20.50 20.55 2,625 53,825 20.505 15.74 15.70 - 15.70 15.74 3,426 15.709 -1.44%
2010-06-29 0 20.85 - - 20.95 20.95 18,000 377,100 20.950 15.97 - - 16.05 16.05 23,496 16.050 -2.11%
2010-06-28 0 21.30 - - - - 0 0 - 16.32 - - - - 0 - -0.47%
2010-06-25 0 21.40 - - - - 0 0 - 16.39 - - - - 0 - -0.93%
2010-06-24 0 21.60 - - - - 0 0 - 16.55 - - - - 0 - -1.14%
2010-06-23 0 21.85 - - - - 0 0 - 16.74 - - - - 0 - -0.46%
2010-06-22 0 21.95 - - - - 0 0 - 16.82 - - - - 0 - 0.00%
2010-06-21 0 21.95 21.80 - 21.80 22.00 56,625 1,243,000 21.951 16.82 16.70 - 16.70 16.85 73,914 16.817 2.09%
2010-06-18 0 21.50 - - - - 0 0 - 16.47 - - - - 0 - 0.47%
2010-06-17 0 21.40 - - 21.45 21.45 5,000 107,250 21.450 16.39 - - 16.43 16.43 6,527 16.433 2.39%
2010-06-15 0 20.90 - - - - 0 0 - 16.01 - - - - 0 - 0.00%
2010-06-14 0 20.90 20.90 - 20.80 20.85 30,000 624,600 20.820 16.01 16.01 - 15.93 15.97 39,160 15.950 0.24%
2010-06-11 0 20.85 - - 20.95 20.95 5,000 104,750 20.950 15.97 - - 16.05 16.05 6,527 16.050 2.21%
2010-06-10 0 20.40 - - - - 0 0 - 15.63 - - - - 0 - -0.24%
2010-06-09 0 20.45 - - - - 0 0 - 15.67 - - - - 0 - -1.45%
2010-06-08 0 20.75 20.75 20.90 20.35 20.45 20,000 408,800 20.440 15.90 15.90 16.01 15.59 15.67 26,106 15.659 3.23%
2010-06-07 0 20.10 - - 20.15 20.15 20,000 403,000 20.150 15.40 - - 15.44 15.44 26,106 15.437 -6.73%
2010-06-04 0 21.55 - - - - 0 0 - 16.51 - - - - 0 - 0.00%
2010-06-03 0 21.55 - - - - 0 0 - 16.51 - - - - 0 - 4.36%
2010-06-02 0 20.65 - - - - 0 0 - 15.82 - - - - 0 - 0.24%
2010-06-01 0 20.60 - - 20.90 20.90 20,000 418,000 20.900 15.78 - - 16.01 16.01 26,106 16.011 -1.67%
2010-05-31 0 20.95 - - - - 0 0 - 16.05 - - - - 0 - 0.00%
2010-05-28 0 20.95 - - 20.85 20.85 875 18,244 20.850 16.05 - - 15.97 15.97 1,142 15.973 4.49%
2010-05-27 0 20.05 19.50 - - - 0 0 - 15.36 14.94 - - - 0 - 3.24%
2010-05-26 0 19.42 - - 19.20 19.30 68,625 1,319,290 19.225 14.88 - - 14.71 14.79 89,578 14.728 0.21%
2010-05-25 0 19.38 19.00 - - - 0 0 - 14.85 14.56 - - - 0 - -4.77%
2010-05-24 0 20.35 20.00 - 20.15 20.30 98,875 1,997,063 20.198 15.59 15.32 - 15.44 15.55 129,064 15.473 -5.13%
2010-05-20 0 21.45 - - - - 0 0 - 16.43 - - - - 0 - -0.23%
2010-05-19 0 21.50 - - 21.50 21.50 1,000 21,500 21.500 16.47 - - 16.47 16.47 1,305 16.471 -2.27%
2010-05-18 0 22.00 21.10 - - - 0 0 - 16.85 16.16 - - - 0 - 1.62%
2010-05-17 0 21.65 - - 21.70 21.70 125 2,713 21.704 16.59 - - 16.62 16.62 163 16.627 -3.35%
2010-05-14 0 22.40 - - 22.40 22.40 250 5,600 22.400 17.16 - - 17.16 17.16 326 17.161 -2.82%
2010-05-13 0 23.05 21.50 - 22.90 23.15 6,000 137,963 22.994 17.66 16.47 - 17.54 17.74 7,832 17.615 3.83%
2010-05-12 0 22.20 - - 21.80 22.20 4,875 106,638 21.874 17.01 - - 16.70 17.01 6,363 16.758 1.14%
2010-05-11 0 21.95 - 22.05 21.70 22.20 49,000 1,073,494 21.908 16.82 - 16.89 16.62 17.01 63,961 16.784 0.00%
2010-05-10 0 21.95 21.80 - 21.75 21.85 5,375 117,031 21.773 16.82 16.70 - 16.66 16.74 7,016 16.680 2.81%
2010-05-07 0 21.35 21.30 21.45 21.35 21.35 9,625 205,494 21.350 16.36 16.32 16.43 16.36 16.36 12,564 16.356 -4.47%
2010-05-06 0 22.35 - - 22.30 22.45 750 16,800 22.400 17.12 - - 17.08 17.20 979 17.161 -2.61%
2010-05-05 0 22.95 - - 22.95 23.00 1,750 40,238 22.993 17.58 - - 17.58 17.62 2,284 17.615 -4.97%
2010-05-04 0 24.15 - - - - 0 0 - 18.50 - - - - 0 - -0.21%
2010-05-03 0 24.20 - - 24.20 24.20 125 3,025 24.200 18.54 - - 18.54 18.54 163 18.539 -1.02%
2010-04-30 0 24.45 - 24.45 24.45 24.45 3,625 88,631 24.450 18.73 - 18.73 18.73 18.73 4,732 18.731 1.66%
2010-04-29 0 24.05 - - 24.05 24.05 2,125 51,106 24.050 18.42 - - 18.42 18.42 2,774 18.424 0.21%
2010-04-28 0 24.00 - - 24.00 24.05 9,500 228,450 24.047 18.39 - - 18.39 18.42 12,401 18.423 -3.42%
2010-04-27 0 24.85 - - 24.85 25.00 2,000 49,956 24.978 19.04 - - 19.04 19.15 2,611 19.135 -1.19%
2010-04-26 0 25.15 24.80 - 25.15 25.15 125 3,144 25.152 19.27 19.00 - 19.27 19.27 163 19.269 2.65%
2010-04-23 0 24.50 - - - - 0 0 - 18.77 - - - - 0 - -1.01%
2010-04-22 0 24.75 - - 24.60 24.60 125 3,075 24.600 18.96 - - 18.85 18.85 163 18.846 -0.80%
2010-04-21 0 24.95 - - - - 0 0 - 19.11 - - - - 0 - 0.60%
2010-04-20 0 24.80 24.80 - - - 0 0 - 19.00 19.00 - - - 0 - 0.81%
2010-04-19 0 24.60 - - 24.60 24.95 20,125 501,406 24.915 18.85 - - 18.85 19.11 26,270 19.087 -4.28%
2010-04-16 0 25.70 25.50 - 25.70 25.90 4,500 116,106 25.801 19.69 19.54 - 19.69 19.84 5,874 19.766 -0.77%
2010-04-15 0 25.90 25.80 - - - 0 0 - 19.84 19.77 - - - 0 - 1.77%
2010-04-14 0 25.45 25.45 - - - 0 0 - 19.50 19.50 - - - 0 - 0.79%
2010-04-13 0 25.25 25.00 - 25.25 25.35 3,375 85,294 25.272 19.34 19.15 - 19.34 19.42 4,405 19.361 -1.17%
2010-04-12 0 25.55 - 25.60 25.00 25.60 90,000 2,277,900 25.310 19.57 - 19.61 19.15 19.61 117,479 19.390 4.07%
2010-04-09 0 24.55 - - - - 0 0 - 18.81 - - - - 0 - 0.00%
2010-04-08 0 24.55 - - - - 0 0 - 18.81 - - - - 0 - -1.60%
2010-04-07 0 24.95 - - - - 0 0 - 19.11 - - - - 0 - 1.63%
2010-04-01 0 24.55 - - - - 0 0 - 18.81 - - - - 0 - 1.66%
2010-03-31 0 24.15 - - - - 0 0 - 18.50 - - - - 0 - 0.62%
2010-03-30 0 24.00 - - - - 0 0 - 18.39 - - - - 0 - 1.91%
2010-03-29 0 23.55 23.45 - 23.55 23.55 1,250 29,438 23.550 18.04 17.96 - 18.04 18.04 1,632 18.042 0.64%
2010-03-26 0 23.40 - - - - 0 0 - 17.93 - - - - 0 - 0.00%
2010-03-25 0 23.40 - - 23.45 23.45 250 5,863 23.452 17.93 - - 17.96 17.96 326 17.966 -0.85%
2010-03-24 0 23.60 - - 23.60 23.70 1,500 35,425 23.617 18.08 - - 18.08 18.16 1,958 18.093 -0.63%
2010-03-23 0 23.75 - - 23.75 23.75 250 5,938 23.752 18.19 - - 18.19 18.19 326 18.196 -0.21%
2010-03-22 0 23.80 - - 23.85 23.85 125 2,981 23.848 18.23 - - 18.27 18.27 163 18.270 -1.65%
2010-03-19 0 24.20 - - - - 0 0 - 18.54 - - - - 0 - 0.00%
2010-03-18 0 24.20 - - 24.40 24.40 125 3,050 24.400 18.54 - - 18.69 18.69 163 18.693
2010-03-17 0 - - - - - 0 0 - - - - - - 0 -
2010-03-16 0 - - - - - 0 0 - - - - - - 0 -
2010-03-15 0 - - - - - 0 0 - - - - - - 0 -
2010-03-12 0 - - - - - 0 0 - - - - - - 0 -
2010-03-11 0 - - 23.85 - - 0 0 - - - 18.27 - - 0 -
2010-03-10 0 - - - - - 0 0 - - - - - - 0 -
2010-03-09 0 - - - - - 0 0 - - - - - - 0 -
2010-03-08 0 - - - - - 0 0 - - - - - - 0 -
2010-03-05 0 - - - - - 0 0 - - - - - - 0 -
2010-03-04 0 - - - - - 0 0 - - - - - - 0 -
2010-03-03 0 - - - - - 0 0 - - - - - - 0 -
2010-03-02 0 - - - - - 0 0 - - - - - - 0 -
2010-03-01 0 - - - - - 0 0 - - - - - - 0 -
2010-02-26 0 - 21.80 - - - 0 0 - - 16.70 - - - 0 -
2010-02-25 0 - - - - - 0 0 - - - - - - 0 -
2010-02-24 0 - - - - - 0 0 - - - - - - 0 -

Copyright & disclaimer, Privacy policy

Back to top