AKBL: Askari Bank Limited

Avg of
Date Opening High Low Closing Turnover Value WAvg
H_ L

1/3/2007 104.95 105.25 104.00 105.00 282,600 104.63

1/4/2007 105.00 108.05 105.15 107.85 2,083,800 106.60
1/5/2007 107.85 108.65 106.30 107.50 1,307,900 107.48
1/8/2007 107.50 109.65 107.90 108.45 1,852,000 108.78
1/9/2007 108.45 112.85 110.00 112.50 3,053,500 111.43
1/10/2007 112.50 112.95 111.40 111.70 1,141,500 112.18
1/11/2007 111.70 114.90 111.75 113.30 3,357,100 113.33
1/12/2007 113.30 114.95 112.75 114.65 3,400,300 113.85
1/15/2007 114.65 116.10 114.00 114.75 1,732,500 115.05
1/16/2007 114.75 115.30 113.80 114.50 1,228,400 114.55
1/17/2007 114.50 115.00 113.55 114.00 1,224,700 114.28
1/18/2007 114.00 114.35 113.00 113.10 422,200 113.68
1/19/2007 113.10 114.00 112.70 113.20 654,900 113.35
1/22/2007 113.20 113.90 112.90 113.60 409,800 113.40
1/23/2007 113.60 114.95 113.60 114.10 1,818,200 114.28
1/24/2007 114.10 114.95 114.30 114.75 1,158,500 114.63
1/25/2007 114.75 117.70 114.40 116.15 6,839,600 116.05
1/26/2007 116.15 118.40 116.20 118.25 4,220,700 117.30
1/31/2007 118.25 119.60 118.05 118.45 3,574,300 118.83
2/1/2007 118.45 120.80 118.25 119.75 6,519,600 119.53
2/2/2007 119.75 121.20 119.75 121.00 4,249,000 120.48
2/6/2007 121.00 126.80 119.75 124.70 14,752,500 123.28
2/7/2007 124.70 127.20 124.00 126.05 9,542,900 125.60
2/8/2007 126.05 128.45 126.05 127.25 10,940,100 127.25
2/9/2007 127.25 128.75 126.05 126.40 11,435,100 127.40
2/12/2007 126.40 128.20 124.00 124.05 5,731,900 126.10
2/13/2007 124.05 125.50 122.70 123.90 4,503,000 124.10
2/14/2007 123.90 125.90 119.00 122.05 12,583,200 122.45
2/15/2007 122.05 123.75 120.75 120.90 2,724,600 122.25
2/16/2007 120.90 121.75 120.05 120.10 2,300,400 120.90
2/19/2007 120.10 120.00 116.60 119.10 3,155,100 118.30
2/20/2007 119.10 121.30 118.40 120.00 2,862,700 119.85
2/21/2007 120.00 120.00 118.30 118.30 2,284,400 119.15
2/22/2007 118.30 119.50 118.25 118.60 1,530,300 118.88
2/23/2007 118.60 121.25 118.95 120.20 4,064,600 120.10
2/26/2007 120.20 120.90 118.90 119.00 1,062,600 119.90
2/27/2007 119.00 119.40 116.60 119.00 1,504,600 118.00
2/28/2007 119.00 118.50 117.25 117.25 711,600 117.88
3/1/2007 117.25 118.50 116.40 116.65 948,700 117.45
3/2/2007 116.65 117.95 115.00 115.30 896,900 116.48
3/5/2007 115.30 115.50 112.10 112.65 1,009,400 113.80
3/6/2007 112.65 114.90 112.80 113.35 960,700 113.85
3/7/2007 113.35 117.00 112.80 117.00 2,426,800 114.90
3/8/2007 117.00 118.95 117.10 117.30 1,559,700 118.03
 3/9/2007 117.30 119.40 116.25 118.35 2,380,300 117.83
3/12/2007 118.35 118.80 116.75 116.75 1,733,400 117.78
3/13/2007 116.75 118.00 116.00 117.35 369,500 117.00
3/14/2007 117.35 117.20 115.60 116.30 378,400 116.40
3/15/2007 116.30 117.15 115.75 116.70 413,100 116.45
3/16/2007 116.70 119.40 117.20 119.00 793,500 118.30
3/19/2007 119.00 119.90 115.60 115.60 595,400 117.75
3/20/2007 76.40 80.10 75.50 79.30 2,833,900 77.80
3/21/2007 79.30 80.70 78.00 80.60 4,602,600 79.35
3/22/2007 80.60 82.35 80.25 81.00 2,724,200 81.30
3/26/2007 81.00 81.00 77.95 78.25 1,495,400 79.48
3/27/2007 78.25 79.00 77.00 77.90 912,900 78.00
3/28/2007 77.90 78.85 76.95 77.95 925,400 77.90
3/29/2007 77.95 77.90 76.85 77.90 1,611,100 77.38
3/30/2007 77.90 77.90 77.05 77.05 1,163,600 77.48
4/2/2007 77.05 77.80 76.75 77.10 344,500 77.28
4/3/2007 77.10 80.55 77.15 80.25 4,971,300 78.85
4/4/2007 80.25 82.60 80.50 81.95 8,931,000 81.55
4/5/2007 81.95 83.35 81.65 83.25 8,250,200 82.50
4/6/2007 83.25 84.25 82.10 83.15 7,251,000 83.18
4/9/2007 83.15 84.60 82.95 83.70 7,002,900 83.78
4/10/2007 83.70 84.70 81.50 81.65 7,885,300 83.10
4/11/2007 81.65 85.70 81.10 85.70 20,171,500 83.40
4/12/2007 85.70 88.20 86.20 87.20 21,866,000 87.20
4/13/2007 87.20 90.00 87.00 89.90 20,340,100 88.50
4/16/2007 89.90 90.50 88.30 89.15 17,956,100 89.40
4/17/2007 89.15 91.40 88.35 91.10 28,420,600 89.88
4/18/2007 91.10 92.15 89.55 90.75 32,511,300 90.85
4/19/2007 90.75 93.70 90.15 92.20 40,671,200 91.93
4/20/2007 92.20 92.90 90.65 91.25 12,119,200 91.78
4/23/2007 91.25 91.60 89.60 90.90 10,527,200 90.60
4/24/2007 90.90 94.30 91.10 93.30 25,970,600 92.70
4/25/2007 93.30 94.45 92.65 92.85 18,812,100 93.55
4/26/2007 92.85 94.60 92.30 94.20 16,854,800 93.45
4/27/2007 94.20 95.45 93.20 94.75 28,787,900 94.33
4/30/2007 94.75 95.80 93.80 94.95 18,801,800 94.80
5/2/2007 94.95 95.90 94.40 94.50 10,786,200 95.15
5/3/2007 94.50 94.90 93.30 93.80 3,982,100 94.10
5/4/2007 93.80 95.40 93.50 94.45 12,325,500 94.45
5/7/2007 94.45 94.35 89.75 89.80 8,706,100 92.05
5/8/2007 89.80 93.75 89.00 93.50 15,264,400 91.38
5/9/2007 93.50 94.35 91.50 92.10 7,450,700 92.93
5/10/2007 92.10 92.60 91.00 91.75 3,927,800 91.80
5/11/2007 91.75 92.00 90.55 91.40 1,930,100 91.28
5/14/2007 91.40 91.90 88.50 91.00 4,498,000 90.20
5/15/2007 91.00 92.85 91.40 91.95 9,798,700 92.13
5/16/2007 91.95 92.50 89.05 90.50 5,357,700 90.78
5/17/2007 90.50 91.10 89.75 90.40 1,769,800 90.43
5/18/2007 90.40 91.85 90.40 91.40 3,647,700 91.13
5/21/2007 91.40 91.95 90.55 90.70 1,279,400 91.25
5/22/2007 90.70 92.65 90.70 92.25 7,378,400 91.68
5/23/2007 92.25 92.55 91.00 92.25 4,454,300 91.78
5/24/2007 92.25 95.00 92.50 94.90 13,076,700 93.75
5/25/2007 94.90 97.00 95.05 95.45 12,767,800 96.03
5/28/2007 95.45 99.45 94.55 97.95 30,748,600 97.00
5/29/2007 97.95 99.10 96.50 96.70 16,873,000 97.80
5/30/2007 96.70 97.40 95.40 95.90 5,570,600 96.40
5/31/2007 95.90 99.50 95.65 99.00 23,366,400 97.58
6/1/2007 99.00 100.00 97.55 98.05 16,350,600 98.78
6/4/2007 98.05 98.65 96.30 97.10 3,999,600 97.48
6/5/2007 97.10 99.50 97.25 99.20 12,188,500 98.38
6/6/2007 99.20 102.90 99.50 101.65 36,399,500 101.20
6/7/2007 101.65 102.70 100.40 101.00 15,254,800 101.55
6/8/2007 101.00 102.70 98.70 101.35 16,589,400 100.70
6/11/2007 101.35 102.00 99.35 99.50 8,197,400 100.68
6/12/2007 99.50 100.65 99.05 99.95 6,361,500 99.85
6/13/2007 99.95 101.30 99.25 100.95 16,550,900 100.28
6/14/2007 100.95 102.90 100.45 101.50 24,057,200 101.68
6/15/2007 101.50 101.80 98.75 100.10 9,400,000 100.28
6/18/2007 100.10 101.20 100.00 100.75 6,221,700 100.60
6/19/2007 100.75 101.45 99.65 99.80 3,626,000 100.55
6/20/2007 99.80 102.00 98.70 101.80 21,234,100 100.35
6/21/2007 101.80 102.30 100.25 101.20 10,687,500 101.28
6/22/2007 101.20 101.95 99.10 99.85 11,798,900 100.53
6/25/2007 99.85 100.95 99.85 100.85 5,280,300 100.40
6/25/2007 99.85 100.95 99.85 100.85 5,280,300 100.40
6/26/2007 100.85 102.75 100.7 101.75 12,389,200 101.73
6/27/2007 101.75 104.7 101.8 104.4 21,745,500 103.25
6/28/2007 104.4 106.4 104.05 104.95 18,738,300 105.23
6/29/2007 104.95 106.7 104.3 105.9 18,876,300 105.50
7/2/2007 105.9 106.3 102.75 102.8 6,897,000 104.53
7/3/2007 102.8 103.9 100.75 101.3 5,924,800 102.33
7/4/2007 101.3 102.8 101.1 102.35 2,038,400 101.95
7/5/2007 102.35 103.3 102.05 102.65 3,637,400 102.68
7/6/2007 102.65 103.35 101.35 102 2,997,600 102.35
7/9/2007 102 102.8 100.75 101.75 2,351,700 101.78
7/10/2007 101.75 102.7 100 100 2,952,500 101.35
7/11/2007 100 100.65 99.4 100 2,555,900 100.03
7/12/2007 100 101.6 99.95 100.65 3,178,700 100.78
7/13/2007 100.65 100.7 98.5 99.1 3,411,900 99.60
7/16/2007 99.1 99.2 96.5 97.4 3,264,400 97.85
7/17/2007 97.4 98.25 96.75 98.1 4,204,900 97.50
7/18/2007 98.1 98.65 93.3 96.4 5,048,000 95.98
7/19/2007 96.4 95.55 91.6 91.6 5,894,400 93.58
7/20/2007 91.6 94.2 89.25 93.15 3,276,500 91.73
7/23/2007 93.15 96 94 96 4,691,400 95.00
7/24/2007 96 96.7 93.8 94.95 4,204,700 95.25
7/25/2007 94.95 95 93.4 94.45 1,488,100 94.20
7/26/2007 94.45 96.95 94 96 6,418,400 95.48
7/27/2007 96 96 94 94.85 4,135,400 95.00
7/30/2007 94.85 96.8 94.5 95.2 5,125,200 95.65
7/31/2007 95.2 97.9 95.5 97.7 9,579,600 96.70
8/1/2007 97.7 97.9 96.1 96.75 6,201,000 97.00
8/2/2007 96.75 97.1 95.5 95.55 2,463,600 96.30
8/3/2007 95.55 96.4 95 95.45 2,851,500 95.70
8/6/2007 95.45 96.55 94.7 95.85 5,005,700 95.63
8/7/2007 95.85 96.5 93.45 95.8 5,588,100 94.98
8/8/2007 95.8 98.95 96 98.8 16,270,600 97.48
8/9/2007 98.8 97.9 93.9 97.15 15,174,100 95.90
8/10/2007 97.15 99.4 96.3 96.6 11,639,200 97.85
8/13/2007 96.6 97.05 92.55 93.5 5,505,300 94.80
8/15/2007 93.5 95.2 91.35 93.85 7,622,000 93.28
8/16/2007 93.85 94.3 90.5 92 9,789,700 92.40
8/17/2007 92 91.6 90 90 4,214,900 90.80
8/20/2007 90 91.9 89 89.7 3,169,700 90.45
8/21/2007 89.7 89.8 85.25 86.5 3,394,600 87.53
8/22/2007 86.5 89.5 84.5 88.55 4,786,700 87.00
8/23/2007 88.55 90 84.95 85.75 4,436,000 87.48
8/24/2007 85.75 87.5 84.6 87 2,038,000 86.05
8/27/2007 87 90.15 86.2 87.5 4,536,000 88.18
8/28/2007 87.5 89 86.55 88.9 3,447,900 87.78
8/29/2007 88.9 90.65 88.5 89.85 6,722,000 89.58
8/30/2007 89.85 91.2 88.6 90 3,624,000 89.90
8/31/2007 90 90 87.5 88.9 3,171,600 88.75
9/3/2007 88.9 88.3 85.65 88 1,632,200 86.98
9/4/2007 88 90.25 87.05 89.75 6,987,300 88.65
9/5/2007 89.75 92.4 90.05 92.4 11,391,700 91.23
9/6/2007 92.4 93.2 91.2 91.2 4,293,000 92.20
9/7/2007 91.2 91.2 87.75 88.75 2,767,800 89.48
9/10/2007 88.75 89.4 86.5 89 2,089,200 87.95
9/11/2007 89 89.65 87.25 87.3 768,200 88.45
9/12/2007 87.3 89 87.35 88.65 1,095,900 88.18
9/13/2007 88.65 90 88 88.7 2,027,200 89.00
9/14/2007 88.7 90.3 88.6 89 2,610,500 89.45
 9/17/2007 89 89.45 88.15 88.65 399,100 88.80
9/18/2007 88.65 89.75 89.05 89.05 1,541,000 89.40
9/19/2007 89.05 90.4 89.3 90.3 2,136,000 89.85
9/20/2007 90.3 91 89 89.95 986,500 90.00
9/21/2007 89.95 89.9 88.7 89.4 225,200 89.30
9/24/2007 89.4 90.2 89.25 89.8 817,000 89.73
9/25/2007 89.8 90.5 89.5 89.5 912,100 90.00
9/26/2007 89.5 91.35 89.5 91 4,138,200 90.43
9/27/2007 91 91.8 90.35 90.8 1,601,000 91.08
9/28/2007 90.8 91.7 90 91.7 2,414,100 90.85
10/1/2007 91.7 94.75 92.7 94.7 8,396,100 93.73
10/2/2007 94.7 96.1 94.55 95.25 6,706,700 95.33
10/3/2007 95.25 96.6 94.65 95.35 7,655,400 95.63
10/4/2007 95.35 97.7 95.4 97.2 9,239,200 96.55
10/5/2007 97.2 101.25 97.55 100.25 32,965,300 99.40
10/8/2007 100.25 105.25 102.8 105.25 20,441,900 104.03
10/9/2007 105.25 106.75 103.55 103.55 9,297,000 105.15
10/11/2007 103.55 104.6 102.1 102.8 4,715,800 103.35
10/17/2007 102.8 101 97.7 100.45 10,433,100 99.35
10/18/2007 100.45 101.2 99.9 100.75 5,291,900 100.55
10/19/2007 100.75 100 98.5 99.65 2,912,700 99.25
10/22/2007 99.65 100 94.7 94.8 6,384,400 97.35
10/23/2007 94.8 96.35 94 96.2 3,677,900 95.18
10/24/2007 96.2 97.9 93 93.9 7,386,900 95.45
10/25/2007 93.9 95.25 93.5 94.4 2,895,900 94.38
10/26/2007 94.4 95.2 91.8 93 5,768,300 93.50
10/29/2007 93 93.4 89 89.85 7,308,000 91.20
10/30/2007 89.85 89.4 86.35 86.45 2,900,300 87.88
10/31/2007 86.45 90.75 85.55 90.75 4,970,000 88.15
11/1/2007 90.75 91.25 86.4 87.9 4,496,200 88.83
11/2/2007 87.9 89 85.6 87.5 2,418,900 87.30
11/5/2007 87.5 88.5 83.15 84.6 4,214,300 85.83
11/6/2007 84.6 87.2 84.5 86.75 2,422,400 85.85
11/7/2007 86.75 87.8 86.5 86.9 1,554,500 87.15
11/8/2007 86.9 87.2 85.65 86.3 1,430,200 86.43
11/12/2007 86.3 89 86.3 88.05 1,979,400 87.65
11/13/2007 88.05 88.9 87.55 88.9 1,387,600 88.23
11/14/2007 88.9 89 86.2 86.6 2,147,500 87.60
11/15/2007 86.6 87 84.5 85.8 775,100 85.75
11/16/2007 85.8 86.5 85.2 85.9 582,000 85.85
11/19/2007 85.9 87 84.4 86.95 968,200 85.70
11/20/2007 86.95 87.4 86.25 86.65 507,200 86.83
11/21/2007 86.65 88 86.65 88 968,800 87.33
11/22/2007 88 88.75 87.5 88.5 1,733,200 88.13
11/23/2007 88.5 89.3 88 89 2,980,900 88.65
11/26/2007 89 89.7 88.4 89.3 1,521,200 89.05
11/27/2007 89.3 89.6 88.15 88.5 995,000 88.88
11/28/2007 88.5 89.05 88 88.95 565,200 88.53
11/29/2007 88.95 89.75 88.8 89.5 1,336,400 89.28
11/30/2007 89.5 89.5 88.55 89.4 1,294,300 89.03
12/3/2007 89.4 91.65 88.75 89.75 5,502,500 90.20
12/4/2007 89.75 91.15 89.9 91.1 3,661,900 90.53
12/5/2007 91.1 92.5 91.3 92.45 4,580,500 91.90
12/6/2007 92.45 94.25 91.7 94.25 6,315,500 92.98
12/7/2007 94.25 94.5 93.55 93.7 2,677,300 94.03
12/10/2007 93.7 94.8 93.5 94.5 3,109,400 94.15
12/11/2007 94.5 98.95 93.4 98.5 17,838,400 96.18
12/12/2007 98.5 99.8 97.5 98.7 11,615,500 98.65
12/13/2007 98.7 99.65 95.95 96.9 7,544,700 97.80
12/14/2007 96.9 97.8 95.6 97.3 4,324,400 96.70
12/17/2007 97.3 102.15 97.3 101.75 17,959,100 99.73
12/18/2007 101.75 102.5 100.75 102.5 6,413,700 101.63
12/19/2007 102.5 106.45 101.75 104.25 13,479,000 104.10
12/24/2007 104.25 106.45 104.6 105 9,591,400 105.53
12/26/2007 105 105.95 104.25 105.95 4,415,000 105.10
12/27/2007 105.95 106.45 104.6 105 3,211,400 105.53
12/31/2007 105 102 99.75 99.75 4,692,400 100.88
1/1/2008 99.75 102 96.3 99.6 11,393,200 99.15
1/2/2008 99.6 101.8 98.5 98.6 5,412,600 100.15
1/3/2008 98.6 103.5 101.35 103.5 5,849,700 102.43
1/4/2008 103.5 105 103.25 104.05 5,056,700 104.13
1/7/2008 104.05 103.95 102.5 103.2 1,637,800 103.23
1/8/2008 103.2 104.6 103 103.7 2,812,700 103.80
1/9/2008 103.7 103.8 102.7 103.8 1,784,800 103.25
1/10/2008 103.8 104 102 102 1,570,900 103.00
1/11/2008 102 102.75 99.4 102 2,148,500 101.08
1/14/2008 102 102.9 100.7 102 1,835,200 101.80
1/15/2008 102 103.45 101.45 102.5 2,701,600 102.45
1/16/2008 102.5 102.7 100.5 101.75 3,454,800 101.60
1/17/2008 101.75 101.4 100 100.8 807,200 100.70
1/18/2008 100.8 102.5 99.6 102.5 1,188,900 101.05
1/21/2008 102.5 103.25 101.45 101.9 2,561,100 102.35
1/22/2008 101.9 101.8 99.4 101.8 2,725,800 100.60
1/23/2008 101.8 102.15 100.7 100.7 891,900 101.43
1/24/2008 100.7 101.25 100 100.1 844,600 100.63
1/25/2008 100.1 101.75 100 101.5 2,114,600 100.88
1/28/2008 101.5 101.7 100.7 100.85 569,900 101.20
1/29/2008 100.85 101.6 100.5 100.5 650,300 101.05
1/30/2008 100.5 101.1 99.8 99.8 1,630,900 100.45
1/31/2008 99.8 100.45 99.8 100.15 1,300,200 100.13
2/1/2008 100.15 100.8 99 100 893,900 99.90
2/4/2008 100 100.2 98.5 98.8 962,200 99.35
2/6/2008 98.8 99.25 98.5 98.95 775,900 98.88
2/7/2008 98.95 98.9 97.55 98 533,600 98.23
2/8/2008 98 98.45 97.65 98.3 483,300 98.05
2/11/2008 98.3 98.25 96.9 97.15 702,700 97.58
2/12/2008 97.15 99.85 97 99.65 2,480,700 98.43
2/13/2008 99.65 100.8 99.1 99.55 2,066,600 99.95
2/14/2008 99.55 101.4 99.8 101.35 3,914,300 100.60
2/15/2008 101.35 101.85 100.05 100.1 2,479,100 100.95
2/19/2008 100.1 103.5 100.8 103.15 9,405,000 102.15
2/20/2008 103.15 104.15 102.5 103.35 7,464,600 103.33
2/21/2008 103.35 106.2 103.4 103.75 37,185,700 104.80
2/22/2008 103.75 104.5 102.55 102.8 5,738,300 103.53
2/25/2008 102.8 104.05 102.5 102.5 4,747,500 103.28
2/26/2008 102.5 103.35 102.6 102.75 1,867,000 102.98
2/27/2008 102.75 103.9 102.95 103 2,384,200 103.43
2/28/2008 103 103.7 103 103.4 3,455,700 103.35
3/3/2008 102.8 103.3 101.5 102 1,623,700 102.40
3/4/2008 102 102.95 101.25 101.9 1,736,200 102.10
3/5/2008 101.9 102.95 102.1 102.7 1,756,400 102.53
3/6/2008 102.7 103.35 101.7 101.7 2,537,200 102.53
3/7/2008 101.7 102.25 101.45 101.95 1,940,100 101.85
3/10/2008 101.95 103.25 101.85 102.15 5,133,400 102.55
3/11/2008 102.15 103.1 101.7 102.85 1,874,800 102.40
3/12/2008 102.85 103.5 102.9 103 1,735,500 103.20
3/13/2008 103 103.45 101.8 101.8 967,400 102.63
3/14/2008 101.8 102.1 100.7 101 1,591,600 101.40
3/17/2008 101 102 99.2 99.7 1,457,200 100.60
3/19/2008 72.74 75.5 69.55 74.5 6,109,500 72.53
3/20/2008 74.5 74.4 71.9 72.7 3,550,900 73.15
3/24/2008 72.7 73.75 72.25 72.5 1,660,600 73.00
3/25/2008 72.5 72.9 71.6 71.6 1,930,400 72.25
3/26/2008 71.6 72.4 71.25 71.25 879,700 71.83
3/27/2008 71.25 72 71.4 71.4 1,172,900 71.70
3/28/2008 71.4 71.55 70 70.3 1,868,100 70.78
3/31/2008 70.3 70.95 68.9 70.3 2,455,000 69.93
4/1/2008 70.3 70.8 69.65 70.25 532,500 70.23
4/2/2008 70.25 70.6 70.1 70.2 571,600 70.35
4/3/2008 70.2 70.95 70 70.5 874,600 70.48
4/4/2008 70.5 73.05 69.8 71.25 6,014,500 71.43
4/7/2008 71.25 71.95 70.9 71.2 790,400 71.43
4/8/2008 71.2 72.25 70.05 70.1 4,964,200 71.15
4/9/2008 70.1 70.7 68.5 68.9 3,595,300 69.60
4/10/2008 68.9 68.95 66.8 67.9 2,550,100 67.88
4/11/2008 67.9 68.3 66.9 67.2 1,352,200 67.60
4/14/2008 67.2 67.05 65.15 66.5 2,766,600 66.10
4/15/2008 66.5 67.65 66.25 66.95 1,655,100 66.95
4/16/2008 66.95 67.2 63.95 65.05 3,671,500 65.58
4/17/2008 65.05 66.25 64.8 65 1,786,300 65.53
4/18/2008 65 65.35 63.75 63.75 941,800 64.55
4/21/2008 63.75 64.1 62.8 63.1 923,000 63.45
4/22/2008 63.1 63.35 61.75 62.1 1,524,500 62.55
4/23/2008 62.1 62.1 60.35 60.95 1,441,200 61.23
4/24/2008 60.95 61 59.1 59.4 3,263,900 60.05
4/25/2008 59.4 61 58.45 59.9 4,426,000 59.73
4/28/2008 59.9 60.55 56.91 56.91 5,944,800 58.73
4/29/2008 56.91 56.4 54.07 54.1 3,286,600 55.24
4/30/2008 54.1 56.4 53 55.5 5,801,000 54.70
5/2/2008 55.5 56.45 54.1 56 2,424,800 55.28
5/5/2008 56 56 53.75 54.6 1,939,600 54.88
5/6/2008 54.6 55.2 52.85 53.5 3,033,700 54.03
5/7/2008 53.5 54.15 52.45 53.85 1,966,000 53.30
5/8/2008 53.85 54.6 53 53.5 1,733,800 53.80
5/9/2008 53.5 53.75 52.05 53.45 2,177,100 52.90
5/12/2008 53.45 53.65 52 53.21 1,829,500 52.83
5/13/2008 53.21 54.65 53 54.05 2,270,400 53.83
5/14/2008 54.05 54.9 53.61 54.39 2,421,200 54.26
5/15/2008 54.39 54.55 53.55 53.68 957,000 54.05
5/16/2008 53.68 53.6 52.9 52.9 782,300 53.25
5/19/2008 52.9 53.34 50.5 50.5 897,900 51.92
5/20/2008 50.5 51.25 48.15 49.35 2,252,300 49.70
5/21/2008 49.35 50.28 48.01 48.8 1,178,700 49.15
5/22/2008 48.8 49.08 46.36 46.36 1,126,300 47.72
5/23/2008 46.36 44.05 44.05 44.05 96,800 44.05
5/26/2008 44.05 41.85 41.85 41.85 2,440,000 41.85
5/27/2008 41.85 41.5 39.76 41.45 8,239,300 40.63
5/28/2008 41.45 42.25 39.38 39.38 2,322,900 40.82
5/29/2008 39.38 38 37.42 37.42 1,208,000 37.71
5/30/2008 37.42 39.29 35.55 38.45 5,582,300 37.42
6/2/2008 38.45 39.45 37.81 38.22 1,613,500 38.63
6/3/2008 38.22 40.13 37.9 40.1 2,971,800 39.02
6/4/2008 40.1 42.1 42.1 42.1 429,500 42.10
6/5/2008 42.1 44 41.9 42.26 4,091,100 42.95
6/6/2008 42.26 42.5 40.6 41.6 897,600 41.55
6/9/2008 41.6 41.89 39.52 39.55 873,700 40.71
6/10/2008 39.55 41.1 38.25 40.25 2,427,700 39.68
6/11/2008 40.25 42.26 40.25 42.26 1,432,000 41.26
6/12/2008 42.26 43.98 41.92 43.01 2,991,200 42.95
6/13/2008 43.01 43.6 42 42.95 1,423,400 42.80
6/16/2008 42.95 43.05 40.81 40.81 1,386,700 41.93
6/17/2008 40.81 41.7 38.77 41.62 1,731,600 40.24
6/18/2008 41.62 41.5 39.75 39.9 1,247,400 40.63
6/19/2008 39.9 39.8 37.91 37.91 1,664,600 38.86
6/20/2008 37.91 39 36.02 36.02 2,996,300 37.51
6/23/2008 36.02 37 34.22 34.22 3,619,100 35.61
6/24/2008 34.22 37.64 35.01 37.64 2,080,900 36.33
6/25/2008 37.64 41.4 37.8 41.4 4,086,700 39.60
6/26/2008 41.4 42.85 40.99 40.99 2,819,100 41.92
6/27/2008 40.99 40.69 40.59 40.59 54,300 40.64
6/30/2008 40.59 40.59 40.19 40.19 4,300 40.39
7/1/2008 40.19 39.79 39.79 39.79 249,600 39.79
7/2/2008 39.79 39.4 39.4 39.4 18,100 39.40
7/3/2008 39.4 39.4 39.4 39.4 1,000 39.40
7/4/2008 39.4 39.4 39.01 39.01 90,200 39.21
7/7/2008 39.01 39.01 39.01 39.01 24,700 39.01
7/8/2008 39.01 38.62 38.62 38.62 33,200 38.62
7/9/2008 38.62 38.62 38.24 38.24 48,700 38.43
7/10/2008 38.24 38.24 38.24 38.24 8,300 38.24
7/11/2008 38.24 37.86 37.86 37.86 9,100 37.86
7/14/2008 37.86 36.55 35.97 35.97 2,425,700 36.26
7/15/2008 35.97 35.9 34.18 34.18 2,129,900 35.04
7/16/2008 34.18 33.4 32.48 32.48 675,000 32.94
7/17/2008 32.48 30.91 30.86 30.86 1,122,100 30.89
7/18/2008 30.86 32.4 29.35 32 2,228,200 69,325,349 31.11 30.88
7/21/2008 31 33 30.4 33 1,133,700 35,789,733 31.57 31.70
7/22/2008 32.51 34.65 31.8 34.65 1,016,700 34,524,978 33.96 33.23
7/23/2008 35.5 36.38 34.1 35.95 2,835,900 100,942,804 35.59 35.24
7/24/2008 36.4 37.74 35.12 37.74 2,754,100 101,634,042 36.9 36.43
7/25/2008 38.5 38.75 35.86 35.99 2,493,400 93,454,298 37.48 37.31
7/28/2008 34.8 34.8 34.2 34.2 483,100 16,561,389 34.28 34.50
7/29/2008 32.49 34.7 32.49 34.4 1,036,600 34,696,985 33.47 33.60
7/30/2008 35 36.12 35 36.12 856,600 30,754,455 35.9 35.56
7/31/2008 36.01 36.75 34.32 34.32 1,101,800 38,479,531 34.92 35.54
8/1/2008 34.78 34.78 32.61 32.61 497,000 16,364,775 32.93 33.70
8/4/2008 32.61 33.75 30.98 30.98 812,500 25,758,470 31.7 32.37
8/5/2008 30.98 32 29.5 31.5 841,000 25,932,936 30.84 30.75
8/6/2008 31.3 31.3 29.93 29.93 565,700 17,017,908 30.08 30.62
8/7/2008 29 30.7 28.75 29.7 1,212,700 35,960,301 29.65 29.73
8/8/2008 29.2 31 28.62 30.61 1,620,200 48,633,313 30.02 29.81
8/11/2008 30.9 31.65 30.05 30.75 1,012,100 31,398,272 31.02 30.85
8/12/2008 30.85 30.9 29.22 29.22 564,800 16,964,897 30.04 30.06
8/13/2008 29.47 29.75 28.7 29.01 368,700 10,794,720 29.28 29.23
8/15/2008 29.15 30.46 28.51 30.46 772,700 23,112,277 29.91 29.49
8/18/2008 30.56 31.98 29.8 31.98 1,815,000 56,248,243 30.99 30.89
8/19/2008 33.57 33.57 32.65 33.57 1,901,500 63,080,479 33.17 33.11
8/20/2008 32.81 32.97 31.9 31.9 1,196,600 38,467,188 32.15 32.44
8/21/2008 31.35 32.7 30.76 31.9 1,445,500 46,245,708 31.99 31.73
8/22/2008 31 32 30.9 31.5 768,800 24,192,241 31.47 31.45
8/25/2008 31.02 32.75 30.64 31 929,700 29,526,091 31.76 31.70
8/26/2008 31 31.89 29.45 29.45 783,800 23,617,993 30.13 30.67
8/27/2008 28 28.8 27.98 27.98 507,100 14,204,970 28.01 28.39
8/28/2008 28.5 28.75 28 28.1 566,200 16,003,070 28.26 28.38
8/29/2008 27.98 27.98 27.98 27.98 25,900 724,682 27.98 27.98
9/1/2008 27.98 27.98 27.98 27.98 10,800 302,184 27.98 27.98
9/2/2008 27.98 27.98 27.98 27.98 3,600 100,728 27.98 27.98
9/3/2008 27.98 27.98 27.98 27.98 19,700 551,206 27.98 27.98
9/4/2008 27.98 27.98 27.98 27.98 16,500 461,670 27.98 27.98
9/5/2008 27.98 27.98 27.98 27.98 144,200 4,034,716 27.98 27.98
9/8/2008 27.98 27.98 27.98 27.98 179,600 5,025,208 27.98 27.98
9/9/2008 27.98 27.98 27.98 27.98 300 8,394 27.98 27.98
9/10/2008 27.98 27.98 27.98 27.98 7,700 215,446 27.98 27.98
9/11/2008 27.98 27.98 27.98 27.98 7,100 198,658 27.98 27.98
9/12/2008 27.98 27.98 27.98 27.98 4,600 128,708 27.98 27.98
9/15/2008 27.98 27.98 27.98 27.98 500 13,990 27.98 27.98
9/17/2008 27.98 27.98 27.98 27.98 1,500 41,970 27.98 27.98
 9/18/2008 27.98 27.98 27.98 27.98 200 5,596 27.98 27.98
9/23/2008 27.98 27.98 27.98 27.98 600 16,788 27.98 27.98
9/29/2008 27.98 27.98 27.98 27.98 600 16,788 27.98 27.98
10/6/2008 27.98 27.98 27.98 27.98 500 13,990 27.98 27.98
10/8/2008 27.98 27.98 27.98 27.98 100 2,798 27.98 27.98
10/13/2008 27.98 27.98 27.98 27.98 1,000 27,980 27.98 27.98
10/16/2008 27.98 27.98 27.98 27.98 12,000 335,760 27.98 27.98
10/20/2008 27.98 27.98 27.98 27.98 4,100 114,718 27.98 27.98
10/22/2008 27.98 27.98 27.98 27.98 200 5,596 27.98 27.98
10/27/2008 27.98 27.98 27.98 27.98 500 13,990 27.98 27.98
10/29/2008 27.98 27.98 27.98 27.98 500 13,990 27.98 27.98
11/10/2008 27.98 27.98 27.98 27.98 200 5,596 27.98 27.98
11/25/2008 27.98 27.98 27.98 27.98 500 13,990 27.98 27.98
12/4/2008 27.98 27.98 27.98 27.98 500 13,990 27.98 27.98
12/15/2008 26.59 26.59 26.59 26.59 500 13,295 26.59 26.59
12/16/2008 25.27 25.27 25.27 25.27 100 2,527 25.27 25.27
12/17/2008 24.01 24.01 24.01 24.01 100 2,401 24.01 24.01
12/18/2008 22.81 22.81 22.81 22.81 100 2,281 22.81 22.81
12/19/2008 21.67 21.72 21.67 21.67 1,758,500 38,107,351 21.67 21.70
12/22/2008 20.59 20.59 20.59 20.59 2,200 45,298 20.59 20.59
12/23/2008 19.57 19.57 19.57 19.57 4,100 80,237 19.57 19.57
12/24/2008 18.57 18.57 18.57 18.57 1,200 22,284 18.57 18.57
12/26/2008 17.57 17.57 17.57 17.57 31,100 546,427 17.57 17.57
12/29/2008 17.3 18.2 16.57 16.57 1,185,000 20,282,391 17.12 17.39
12/30/2008 16.5 17 15.57 15.57 1,015,700 16,299,024 16.05 16.29
12/31/2008 15 15.01 14.57 14.6 2,531,200 36,960,867 14.6 14.79
1/1/2009 14 15.57 14 15.57 1,031,500 15,394,101 14.92 14.79
1/2/2009 15.22 16.57 14.9 16.57 3,464,100 54,499,191 15.73 15.74
1/5/2009 15.75 17.4 15.75 16.85 2,470,000 41,988,766 17 16.58
1/6/2009 17 17.96 16.9 17.96 976,700 17,219,496 17.63 17.43
1/9/2009 18.5 18.96 17.75 18.49 1,345,500 24,786,933 18.42 18.36
1/12/2009 18 18 17.26 17.26 1,240,700 21,612,868 17.42 17.63
1/13/2009 16.62 17.59 16.56 16.95 731,200 12,484,953 17.07 17.08
1/14/2009 16.95 17.45 16.5 17.26 370,600 6,302,366 17.01 16.98
1/15/2009 17.37 17.5 16.26 16.26 567,600 9,569,720 16.86 16.88
1/16/2009 15.8 16.55 15.27 15.27 317,900 5,024,486 15.81 15.91
1/19/2009 14.75 15 14.27 14.27 272,600 3,950,335 14.49 14.64
1/20/2009 13.8 15.2 13.8 14.5 231,800 3,423,462 14.77 14.50
1/21/2009 14.5 14.96 13.54 13.54 979,200 13,621,050 13.91 14.25
1/22/2009 13.25 13.79 12.8 13.6 269,800 3,569,633 13.23 13.30
1/23/2009 13.1 13.4 12.54 12.85 537,500 6,857,749 12.76 12.97
1/26/2009 12.65 13.6 12.15 13.07 343,400 4,458,773 12.98 12.88
1/27/2009 12.51 14.07 12.5 14.07 383,600 5,278,909 13.76 13.29
1/28/2009 14.85 15.07 14.79 15.07 232,500 3,486,155 14.99 14.93
1/29/2009 16.07 16.07 16.07 16.07 604,000 9,706,280 16.07 16.07
1/30/2009 16.5 17.07 15.7 16.9 1,301,500 21,528,357 16.54 16.39
2/2/2009 16.5 17.25 16.11 16.7 824,100 13,838,852 16.79 16.68
2/3/2009 16.7 16.84 15.9 15.92 297,900 4,823,240 16.19 16.37
2/4/2009 15.8 16.75 15.8 16.35 671,400 11,096,911 16.53 16.28
2/6/2009 16.49 16.9 16.01 16.29 543,000 8,954,804 16.49 16.46
2/9/2009 16.29 16.63 15.8 16.17 755,400 12,275,676 16.25 16.22
2/10/2009 15.85 16.8 15.76 15.9 1,127,300 18,376,186 16.3 16.28
2/11/2009 15.76 16.78 15.69 16.09 1,184,900 19,340,380 16.32 16.24
2/12/2009 16.1 16.6 16.01 16.2 471,500 7,682,542 16.29 16.31
2/13/2009 16.49 17.2 16.26 17.1 1,093,400 18,504,670 16.92 16.73
2/16/2009 17.39 18.05 17.1 17.8 1,902,600 33,609,628 17.67 17.58
2/17/2009 17.98 18 17 17.28 1,811,800 31,751,592 17.52 17.50
2/18/2009 17.38 17.4 17 17.25 654,900 11,252,701 17.18 17.20
2/19/2009 17.39 18.19 17.11 18.18 3,272,100 58,585,580 17.9 17.65
2/20/2009 18.4 19.18 18.2 19 2,175,900 40,962,958 18.83 18.69
2/23/2009 19.2 19.25 17.99 17.99 1,282,200 23,409,421 18.26 18.62
2/24/2009 17.16 17.3 16.99 16.99 1,174,800 20,016,272 17.04 17.15
2/25/2009 16.25 16.59 15.99 15.99 891,500 14,448,983 16.21 16.29
2/26/2009 14.99 15.68 14.99 15.26 1,359,900 20,604,780 15.15 15.34
2/27/2009 15.49 16.29 15.31 16.05 639,100 10,195,642 15.95 15.80
3/2/2009 16.33 16.5 16.1 16.29 556,100 9,076,762 16.32 16.30
3/3/2009 16.1 16.18 15.71 16.1 410,800 6,552,964 15.95 15.95
3/4/2009 16.21 17.06 16.21 17 600,200 10,079,302 16.79 16.64
3/5/2009 17 17.42 16.56 16.65 765,400 13,041,038 17.04 16.99
3/6/2009 16.9 16.95 16.26 16.5 203,300 3,366,026 16.56 16.61
3/9/2009 16.4 16.52 16.05 16.52 200,000 3,273,276 16.37 16.29
3/11/2009 16.2 16.61 16.16 16.37 209,000 3,442,567 16.47 16.39
3/12/2009 16.38 17.38 16.26 17.2 413,000 7,022,347 17 16.82
3/13/2009 17.1 18.05 16.96 17.95 496,900 8,732,364 17.57 17.51
3/16/2009 18.98 18.98 18.98 18.98 238,300 4,522,934 18.98 18.98
3/17/2009 19.98 19.98 19.61 19.98 726,500 14,498,353 19.96 19.80
3/18/2009 20.8 20.98 20.4 20.98 847,100 17,683,914 20.88 20.69
3/19/2009 22.01 22.02 21.81 22.02 920,700 20,253,428 22 21.92
3/20/2009 18.59 18.62 17.71 18 2,002,600 36,436,171 18.19 18.17
3/24/2009 18.2 19.2 18.05 19.09 1,156,400 21,635,414 18.71 18.63
3/25/2009 19.5 19.85 18.09 18.61 1,359,900 26,001,345 19.12 18.97
3/26/2009 18.66 18.66 17.61 17.67 555,800 9,973,622 17.94 18.14
3/27/2009 17.3 17.9 17.25 17.6 338,400 5,932,263 17.53 17.58
3/30/2009 17.86 18.2 17.1 17.25 773,400 13,705,462 17.72 17.65
3/31/2009 17.4 17.45 16.25 16.31 1,274,200 21,071,433 16.54 16.85
4/1/2009 16.31 16.7 15.79 15.85 531,300 8,598,663 16.18 16.25
4/2/2009 15.8 16.85 15.5 16.52 2,232,500 36,363,135 16.29 16.18
4/3/2009 17.15 17.52 16.85 17.51 1,629,000 28,234,400 17.33 17.19
4/6/2009 17.7 18.51 17.05 18.49 1,621,900 29,407,240 18.13 17.78
4/7/2009 18.9 19.23 18 18.82 1,948,900 36,392,514 18.67 18.62
4/8/2009 18.8 18.8 17.82 17.87 1,520,400 27,670,301 18.2 18.31
4/9/2009 17.9 17.99 17 17.13 931,300 16,220,665 17.42 17.50
4/10/2009 17.23 18.13 17.15 18.12 1,756,900 31,713,402 18.05 17.64
4/13/2009 18.4 19 18 18.12 1,265,700 23,341,711 18.44 18.50
4/14/2009 18.11 18.8 17.15 17.46 1,587,100 28,903,003 18.21 17.98
4/15/2009 17.45 17.9 17 17.68 604,300 10,574,166 17.5 17.45
4/16/2009 17.9 18.6 17.05 17.42 1,101,200 19,712,497 17.9 17.83
4/17/2009 17.4 18.42 17.31 18.1 840,300 15,071,006 17.94 17.87
4/20/2009 18.22 19.1 17.86 19.1 1,318,900 24,638,334 18.68 18.48
4/21/2009 19.4 19.6 18.75 18.91 2,040,700 39,186,429 19.2 19.18
4/22/2009 18.73 18.99 17.92 18.08 832,300 15,174,270 18.23 18.46
4/23/2009 17.95 18.24 17.08 17.15 909,800 15,841,109 17.41 17.66
4/24/2009 17.11 18.15 16.9 18.02 925,300 16,362,171 17.68 17.53
4/27/2009 17.86 17.86 17.02 17.02 744,100 12,779,467 17.17 17.44
4/28/2009 16.95 17.9 16.6 17.65 1,053,200 18,210,658 17.29 17.25
4/29/2009 17.5 17.5 17 17.09 1,018,400 17,490,432 17.17 17.25
4/30/2009 17.09 17.14 16.6 16.76 595,500 10,072,607 16.91 16.87
5/4/2009 16.76 17.15 16.25 16.61 736,900 12,331,296 16.73 16.70
5/5/2009 16.4 16.55 16 16.07 212,700 3,431,299 16.13 16.28
5/6/2009 16.25 16.95 16 16.53 558,500 9,253,166 16.57 16.48
5/7/2009 16.35 16.6 16.02 16.3 293,100 4,783,268 16.32 16.31
5/8/2009 16.05 16.5 16.05 16.17 119,300 1,946,683 16.32 16.28
5/11/2009 16.16 16.5 16.15 16.31 153,000 2,503,116 16.36 16.33
5/12/2009 16.58 17.29 16.25 17.24 887,600 15,110,901 17.02 16.77
5/13/2009 17.25 17.65 16.8 16.85 532,900 9,158,829 17.19 17.23
5/14/2009 16.8 17.1 16.65 16.77 215,400 3,640,162 16.9 16.88
5/15/2009 16.76 17.25 16.6 17.1 247,700 4,212,141 17.01 16.93
5/18/2009 17.24 17.24 16.85 16.92 198,500 3,376,174 17.01 17.05
5/19/2009 16.92 16.96 16.71 16.85 155,400 2,624,201 16.89 16.84
5/20/2009 16.52 17 16.52 16.83 186,100 3,123,446 16.78 16.76
5/21/2009 16.75 16.8 16.1 16.28 265,800 4,371,895 16.45 16.45
5/22/2009 16.23 17 16.23 16.88 275,000 4,616,058 16.79 16.62
5/25/2009 16.6 17.09 16.56 16.72 174,700 2,936,014 16.81 16.83
5/26/2009 16.72 16.89 16.53 16.6 118,400 1,969,122 16.63 16.71
5/28/2009 16.6 17 16.6 16.63 160,200 2,693,023 16.81 16.80
5/29/2009 16.5 16.8 16.25 16.45 214,700 3,534,430 16.46 16.53
6/1/2009 16.59 17.2 16.25 16.73 900,600 15,264,476 16.95 16.73
6/2/2009 16.57 16.73 16.41 16.47 137,400 2,269,356 16.52 16.57
6/3/2009 16.45 16.66 16.2 16.22 110,000 1,795,832 16.33 16.43
6/4/2009 16.3 16.3 15.85 15.9 114,700 1,835,982 16.01 16.08
6/5/2009 16 16.25 16 16.04 148,400 2,389,458 16.1 16.13
6/8/2009 16.05 16.4 15.73 16.2 270,800 4,349,102 16.06 16.07
6/9/2009 16 16.7 16 16.52 376,900 6,196,909 16.44 16.35
6/10/2009 16.25 16.74 16 16.41 398,400 6,470,447 16.24 16.37
6/11/2009 16.25 16.45 16.15 16.21 110,000 1,791,151 16.28 16.30
6/12/2009 16.06 16.3 16.06 16.21 55,300 894,677 16.18 16.18
6/15/2009 15.91 16.19 15.8 16 135,700 2,175,535 16.03 16.00
6/16/2009 15.96 16.2 15.8 15.83 108,000 1,720,841 15.93 16.00
6/17/2009 16.03 16.1 15.86 16.03 159,100 2,546,446 16.01 15.98
6/18/2009 16.07 16.3 15.76 15.9 365,000 5,847,783 16.02 16.03
6/19/2009 15.96 16 15.75 15.81 165,100 2,614,621 15.84 15.88
6/22/2009 15.72 15.9 15.7 15.79 122,300 1,931,288 15.79 15.80
6/23/2009 15.95 15.95 15.4 15.67 69,300 1,084,103 15.64 15.68
6/24/2009 15.8 16.48 15.61 15.8 543,000 8,683,697 15.99 16.05
6/25/2009 15.84 16 15.45 15.87 421,800 6,616,943 15.69 15.73
6/26/2009 15.89 16.25 15.5 15.57 1,433,100 22,901,169 15.98 15.88
6/29/2009 15.87 15.87 15.42 15.46 265,800 4,125,332 15.52 15.65
6/30/2009 15.59 16.1 15.11 15.28 373,600 5,793,271 15.51 15.61
7/1/2009 15.5 15.64 15.26 15.33 109,900 1,689,994 15.38 15.45
7/2/2009 15.5 16 15.48 16 695,900 11,009,743 15.82 15.74
7/3/2009 16 16 15.4 15.63 232,500 3,632,104 15.62 15.70
7/6/2009 15.88 15.96 15.6 15.73 97,600 1,535,467 15.73 15.78
7/7/2009 15.8 16.03 15.65 15.79 210,000 3,338,840 15.9 15.84
7/8/2009 15.5 15.95 15.5 15.57 111,300 1,750,663 15.73 15.73
7/9/2009 15.55 15.9 15.55 15.61 59,800 939,943 15.72 15.73
7/10/2009 15.37 15.7 15.37 15.5 129,700 2,010,214 15.5 15.54
7/13/2009 15.59 15.75 15.44 15.62 149,800 2,336,300 15.6 15.60
7/14/2009 15.62 15.9 15 15.51 724,300 11,234,108 15.51 15.45
7/15/2009 15.5 15.84 15.45 15.54 481,800 7,541,097 15.65 15.65
7/16/2009 15.76 15.8 15.42 15.63 250,200 3,902,521 15.6 15.61
7/17/2009 15.64 15.69 15.5 15.59 113,500 1,768,206 15.58 15.60
7/20/2009 15.8 16.07 15.7 15.75 370,200 5,905,404 15.95 15.89
7/21/2009 15.61 15.94 15.53 15.61 97,419 1,522,189 15.63 15.74
7/22/2009 15.59 15.83 15.55 15.58 121,677 1,904,692 15.65 15.69
7/23/2009 15.78 15.9 15.55 15.72 200,588 3,164,442 15.78 15.73
7/24/2009 15.75 15.75 15.5 15.53 182,847 2,845,036 15.56 15.63
7/27/2009 15.51 15.74 15.41 15.51 60,451 940,793 15.56 15.58
7/28/2009 15.31 15.79 14.95 15.28 308,700 4,693,642 15.2 15.37
7/29/2009 15.4 15.4 15.1 15.11 48,216 734,272 15.23 15.25
7/30/2009 15.48 15.48 14.91 14.95 41,079 617,057 15.02 15.20
7/31/2009 14.95 15.45 14.95 15.22 76,077 1,155,754 15.19 15.20
8/3/2009 15.07 15.19 15 15.02 46,815 705,101 15.06 15.10
8/4/2009 15.19 15.3 14.93 15.04 74,977 1,127,391 15.04 15.12
8/5/2009 15.1 15.1 14.9 14.91 82,413 1,235,372 14.99 15.00
8/6/2009 14.8 14.99 14.65 14.81 61,371 908,475 14.8 14.82
8/7/2009 15.1 15.1 14.67 15 84,431 1,264,275 14.97 14.89
8/10/2009 14.8 15.05 14.72 14.89 117,425 1,754,010 14.94 14.89
8/11/2009 14.95 15 14.55 14.79 84,470 1,249,561 14.79 14.78
8/12/2009 14.71 15.34 14.71 14.91 221,951 3,350,588 15.1 15.03
8/13/2009 15.14 15.14 14.78 14.96 187,142 2,795,580 14.94 14.96
8/17/2009 14.96 15.2 14.6 14.63 150,121 2,234,234 14.88 14.90
8/18/2009 14.7 15.1 14.7 15.05 293,079 4,364,330 14.89 14.90
8/19/2009 15.3 15.3 14.95 15.13 345,099 5,209,984 15.1 15.13
8/20/2009 14.99 15.39 14.96 15.1 507,142 7,669,340 15.12 15.18
8/21/2009 15.03 15.99 15.01 15.7 1,521,951 23,517,433 15.45 15.50
8/24/2009 16 16.4 16 16.29 846,499 13,756,540 16.25 16.20
8/25/2009 16.22 16.65 16.1 16.3 565,324 9,276,510 16.41 16.38
8/26/2009 16.4 16.75 16.35 16.62 629,948 10,437,190 16.57 16.55
8/27/2009 16.62 16.75 16.45 16.61 539,833 8,947,559 16.57 16.60
8/28/2009 16.41 17.6 16.4 17.52 1,010,687 17,434,076 17.25 17.00
8/31/2009 17.5 18.52 17.01 18.52 1,595,427 29,231,860 18.32 17.77
9/1/2009 19.01 19.52 18.31 19.28 2,031,744 38,964,719 19.18 18.92
9/2/2009 19.28 20.1 19.22 19.89 3,133,809 61,994,042 19.78 19.66
9/3/2009 19.89 20.05 19.02 19.16 748,450 14,579,012 19.48 19.54
9/4/2009 19.05 19.9 19.05 19.72 698,703 13,627,089 19.5 19.48
9/7/2009 19.7 19.9 19.15 19.21 303,052 5,936,176 19.59 19.53
9/8/2009 19.2 19.45 18.61 18.7 303,425 5,727,497 18.88 19.03
9/9/2009 18.7 19.54 18.5 19.46 510,855 9,762,249 19.11 19.02
9/10/2009 19.46 19.75 18.8 19.48 592,288 11,499,321 19.42 19.28
9/11/2009 19.84 20.48 19.4 20.29 1,943,618 39,199,627 20.17 19.94
9/14/2009 20.29 21.3 20.29 21.3 3,544,873 74,803,650 21.1 20.80
9/15/2009 21.3 21.75 20.81 21.1 1,108,293 23,501,245 21.2 21.28
9/16/2009 21.2 21.32 20.95 21.05 401,956 8,467,207 21.07 21.14
9/17/2009 21.1 22.1 21 22.1 2,092,475 45,885,570 21.93 21.55
9/18/2009 22.1 22.8 21.9 22.11 1,502,582 33,480,189 22.28 22.35
 9/24/2009 22.16 23.21 22.15 23.2 2,050,581 46,842,662 22.84 22.68
9/25/2009 23.79 23.95 23.05 23.14 1,632,537 38,479,617 23.57 23.50
9/28/2009 23 23.37 22.5 22.7 601,700 13,802,089 22.94 22.94
9/29/2009 22.8 23.49 22.26 23.17 852,040 19,598,435 23 22.88
9/30/2009 23.05 23.25 22.02 22.25 672,546 15,178,500 22.57 22.64
10/1/2009 22.12 23.36 22.12 23.36 1,071,750 24,941,221 23.27 22.74
10/2/2009 23.6 24.52 23.5 24.52 1,246,337 30,324,389 24.33 24.01
10/5/2009 25.05 25.74 24.75 25.02 1,388,695 35,144,981 25.31 25.25
10/6/2009 24.76 25.4 24.61 24.96 1,306,382 32,708,218 25.04 25.01
10/7/2009 25.05 25.37 24.9 24.96 790,902 19,864,784 25.12 25.14
10/8/2009 25.05 26 24.5 25.15 1,624,929 41,346,243 25.44 25.25
10/9/2009 25.15 26.4 25.15 26.39 2,278,270 59,673,517 26.19 25.78
10/12/2009 26.17 27.2 25.76 26.78 1,582,749 41,777,475 26.4 26.48
10/13/2009 26.95 27.09 26.25 26.44 839,739 22,435,639 26.72 26.67
10/14/2009 26.65 27.2 26.4 26.53 609,559 16,297,306 26.74 26.80
10/15/2009 26.61 26.95 25.3 25.55 988,107 25,626,849 25.94 26.13
10/16/2009 25.83 26.45 25.45 25.65 839,990 21,818,190 25.97 25.95
10/19/2009 25.66 25.75 24.37 24.52 1,039,937 25,803,196 24.81 25.06
10/20/2009 24.15 25.74 24.15 25.74 1,957,812 50,105,459 25.59 24.95
10/21/2009 25.74 26.25 24.8 24.84 1,654,936 41,700,397 25.2 25.53
10/22/2009 24.57 25.3 24.02 24.69 909,878 22,600,991 24.84 24.66
10/23/2009 25 25.83 24.2 25.58 1,459,786 37,064,167 25.39 25.02
10/26/2009 25.75 26.85 25.75 26.85 1,678,212 44,946,588 26.78 26.30
10/27/2009 27.35 28.19 26.25 26.36 2,996,925 82,231,794 27.44 27.22
10/28/2009 26.4 26.8 25.62 26.37 627,135 16,431,619 26.2 26.21
10/29/2009 26.1 26.7 26 26.53 450,684 11,841,731 26.28 26.35
10/30/2009 27.08 27.08 26.4 26.51 1,214,100 32,214,484 26.53 26.74
11/2/2009 26.41 26.5 25.19 25.2 593,598 15,164,679 25.55 25.85
11/3/2009 24.51 25.75 24 25.41 1,136,229 28,210,330 24.83 24.88
11/4/2009 25.85 26.3 25.4 25.93 670,247 17,403,863 25.97 25.85
11/5/2009 26.14 26.18 25.4 25.57 396,727 10,219,911 25.76 25.79
11/6/2009 25.76 25.76 24.75 24.95 258,060 6,480,580 25.11 25.26
11/10/2009 25.56 25.56 24.01 24.18 282,627 6,999,636 24.77 24.79
11/11/2009 24.1 24.69 23.8 24.54 375,728 9,156,031 24.37 24.25
11/12/2009 24.64 25.05 24.3 24.62 267,820 6,623,078 24.73 24.68
11/13/2009 24.7 24.79 24 24.35 935,311 22,670,818 24.24 24.40
11/16/2009 24.55 25.56 24.5 25.32 1,307,537 32,875,962 25.14 25.03
11/17/2009 25.5 26.29 25.5 25.88 2,028,121 52,587,124 25.93 25.90
11/18/2009 26.26 26.4 25.55 25.81 1,369,143 35,485,946 25.92 25.98
11/19/2009 26.15 26.15 25.75 25.82 479,570 12,419,273 25.9 25.95
11/20/2009 26.1 27.11 25.8 26.97 1,966,085 52,727,535 26.82 26.46
11/23/2009 26.6 27 26.31 26.45 339,779 9,020,420 26.55 26.66
11/24/2009 26.66 26.66 25.51 26.27 252,907 6,662,422 26.34 26.09
11/25/2009 26.5 26.99 26 26.06 341,104 8,981,747 26.33 26.50
11/26/2009 26.15 26.55 26.11 26.36 560,884 14,781,671 26.35 26.33
12/1/2009 26 26.6 25.55 26.08 566,902 14,742,827 26.01 26.08
12/2/2009 26.1 26.85 25.81 26.07 385,729 10,109,042 26.21 26.33
12/3/2009 25.9 26.24 25.8 25.98 279,178 7,275,008 26.06 26.02
12/4/2009 25.85 25.9 25.5 25.66 100,685 2,582,441 25.65 25.70
12/7/2009 25.66 25.68 25.2 25.28 91,770 2,333,363 25.43 25.44
12/8/2009 24.9 25.55 24.9 24.99 272,379 6,894,479 25.31 25.23
12/9/2009 25.15 25.9 25 25.42 2,274,068 57,948,653 25.48 25.45
12/10/2009 25.64 25.8 25.3 25.4 252,684 6,456,221 25.55 25.55
12/11/2009 25.68 25.68 25.2 25.48 96,234 2,446,527 25.42 25.44
12/14/2009 25.65 26.29 25.4 26.22 1,168,845 30,175,461 25.82 25.85
12/15/2009 26.28 27.48 26 26.69 1,448,670 39,088,796 26.98 26.74
12/16/2009 26.2 27.6 26.2 27.05 1,305,969 35,622,347 27.28 26.90
12/17/2009 27.05 27.7 26.6 26.69 513,876 14,007,731 27.26 27.15
12/18/2009 26.51 27 26.04 26.26 493,914 13,011,888 26.34 26.52
12/21/2009 26.27 26.45 26 26.14 409,956 10,733,850 26.18 26.23
12/22/2009 26.27 26.78 26.1 26.63 1,089,181 28,786,549 26.43 26.44
12/23/2009 26.7 27.5 26.5 27.32 1,531,501 41,529,121 27.12 27.00
12/24/2009 27.66 28.54 27.66 28.43 2,088,465 58,854,065 28.18 28.10
12/29/2009 27.8 28.55 27.8 28.09 485,579 13,643,773 28.1 28.18
12/30/2009 28.54 28.69 28.12 28.28 715,755 20,317,285 28.39 28.41
12/31/2009 28.09 28.15 27.05 27.3 460,630 12,696,892 27.56 27.60
1/4/2010 27.3 27.69 27.15 27.42 198,966 5,455,908 27.42 27.42
1/5/2010 27.59 28.32 27.5 28.1 553,647 15,524,821 28.04 27.91
1/6/2010 28.39 28.5 28.1 28.16 333,994 9,450,241 28.29 28.30
1/7/2010 28.45 28.45 27.9 28.07 329,322 9,264,672 28.13 28.18
1/8/2010 28.19 29 28.02 28.85 1,328,683 38,061,266 28.65 28.51
1/11/2010 28.7 29.45 28.7 29.07 653,036 19,051,871 29.17 29.08
1/12/2010 29.25 29.25 28.55 28.61 218,228 6,279,395 28.77 28.90
1/13/2010 28.81 29.09 28.43 28.55 303,773 8,752,089 28.81 28.76
1/14/2010 28.85 28.85 27.97 28.26 224,756 6,348,527 28.25 28.41
1/15/2010 28.59 28.88 28 28.51 716,216 20,355,974 28.42 28.44
1/18/2010 28.51 28.6 28.15 28.4 73,809 2,094,011 28.37 28.38
1/19/2010 28.3 29.14 28.3 28.97 485,668 14,050,619 28.93 28.72
1/20/2010 28.6 28.95 28.51 28.61 329,849 9,466,425 28.7 28.73
1/21/2010 28.75 28.75 27.4 27.55 608,397 16,973,931 27.9 28.08
1/22/2010 27.85 28 27.4 27.5 252,707 7,050,907 27.9 27.70
1/25/2010 27.5 27.94 27.4 27.47 106,284 2,926,046 27.53 27.67
1/26/2010 27.3 27.85 27.3 27.43 151,715 4,186,024 27.59 27.58
1/27/2010 27.91 27.91 27.25 27.26 212,917 5,832,495 27.39 27.58
1/28/2010 27.5 27.5 26.1 27.11 271,425 7,268,627 26.78 26.80
1/29/2010 27.35 28.46 26.91 27.93 327,335 9,087,329 27.76 27.69
2/1/2010 28.01 28.5 27.5 27.65 125,447 3,482,874 27.76 28.00
2/2/2010 27.8 29 27.8 27.95 349,324 9,853,593 28.21 28.40
2/3/2010 28 28 27.5 27.92 119,426 3,322,505 27.82 27.75
2/4/2010 28.2 28.45 27.91 28.1 239,087 6,728,432 28.14 28.18
2/8/2010 28.15 28.48 27.81 28.25 233,435 6,560,954 28.11 28.15
2/9/2010 28.31 28.5 28 28.08 67,815 1,910,637 28.17 28.25
2/10/2010 27.99 28.38 27.96 28.08 121,901 3,426,173 28.11 28.17
2/11/2010 28.25 28.35 28.06 28.25 99,452 2,806,552 28.22 28.21
2/12/2010 28.39 29.66 28.38 29.66 1,828,733 53,068,916 29.02 29.02
2/15/2010 29.05 31.14 28.31 28.77 8,008,361 238,659,993 29.8 29.73
2/16/2010 28.89 29.3 28.5 28.7 1,332,364 38,531,638 28.92 28.90
2/17/2010 29.25 29.3 28.4 28.52 849,397 24,516,720 28.86 28.85
2/18/2010 28.85 29.05 28.55 28.68 531,313 15,306,920 28.81 28.80
2/19/2010 28.82 29.1 28.7 28.82 333,297 9,619,297 28.86 28.90
2/22/2010 28.95 29.37 28.81 29.09 764,573 22,250,979 29.1 29.09
2/23/2010 29.29 29.5 27.64 27.64 3,197,602 90,812,201 28.4 28.57
2/24/2010 27.25 27.25 26.26 26.27 1,330,238 35,225,073 26.48 26.76
2/25/2010 26 26.25 25 25.2 579,063 14,716,914 25.42 25.63
2/26/2010 25.1 25.6 24.68 24.82 315,794 7,937,602 25.14 25.14
3/1/2010 24.51 25.8 24.4 25.1 841,190 21,134,293 25.12 25.10
3/2/2010 25.63 25.63 25 25.11 246,506 6,222,060 25.24 25.32
3/3/2010 25.25 25.4 24.61 24.66 387,652 9,662,114 24.92 25.01
3/4/2010 24.52 25.34 24.41 25.04 478,797 11,990,273 25.04 24.88
3/5/2010 24.8 26.29 24.8 26.12 1,103,508 28,537,026 25.86 25.55
3/8/2010 25.97 26.19 25.7 26 567,584 14,724,173 25.94 25.95
3/9/2010 25.9 26.51 25.9 26.2 478,366 12,553,034 26.24 26.21
3/10/2010 26.34 26.57 26.01 26.26 486,632 12,785,919 26.27 26.29
3/11/2010 26.13 26.53 26.13 26.23 517,389 13,622,243 26.33 26.33
3/12/2010 26.3 26.44 26.01 26.28 191,604 5,027,353 26.24 26.23
3/15/2010 26.55 27.59 26.16 27.56 1,378,603 37,814,954 27.43 26.88
3/16/2010 27.6 27.7 27.1 27.2 2,885,701 79,337,902 27.49 27.40
3/17/2010 27.3 27.4 27.05 27.18 360,253 9,793,167 27.18 27.23
3/18/2010 27.25 27.25 26.9 26.93 276,666 7,472,647 27.01 27.08
3/19/2010 26.89 27.05 26.5 26.63 1,288,539 34,671,281 26.91 26.78
3/22/2010 21.55 22.3 21.4 21.65 614,433 13,339,197 21.71 21.85
3/24/2010 21.6 21.95 21.41 21.58 765,897 16,589,496 21.66 21.68
3/25/2010 21.65 21.75 21.01 21.11 426,257 9,112,743 21.38 21.38
3/26/2010 21.49 21.49 20.7 20.77 247,161 5,163,428 20.89 21.10
3/29/2010 21.2 21.2 20.48 20.5 103,369 2,134,199 20.65 20.84
3/30/2010 20.45 21 19.91 20.55 413,691 8,436,282 20.39 20.46
3/31/2010 20.5 21.5 20.31 21.22 717,965 15,081,278 21.01 20.91
4/1/2010 21.12 21.49 20.43 20.49 513,499 10,695,379 20.83 20.96
4/2/2010 20.49 20.75 20.25 20.46 557,787 11,432,722 20.5 20.50
4/5/2010 20.5 20.6 20.1 20.17 209,808 4,259,849 20.3 20.35
4/6/2010 20.16 20.6 19.9 19.95 366,108 7,419,169 20.26 20.25
4/7/2010 19.9 20.2 19.8 19.92 232,552 4,646,789 19.98 20.00
4/8/2010 20 20.25 19.95 20.04 202,459 4,068,444 20.1 20.10
4/9/2010 19.97 20.25 19.91 20.01 133,023 2,665,743 20.04 20.08
4/12/2010 20.08 20.25 20 20.14 596,715 11,986,860 20.09 20.13
4/13/2010 20.14 20.25 20 20.07 489,030 9,817,729 20.08 20.13
4/14/2010 20.07 20.22 20 20.01 325,288 6,519,877 20.04 20.11
4/15/2010 20.24 20.24 20 20.02 463,697 9,309,620 20.08 20.12
4/16/2010 20.01 20.2 20 20.02 187,039 3,747,016 20.03 20.10
4/19/2010 20.09 20.24 20 20.03 293,361 5,893,397 20.09 20.12
4/20/2010 20.19 20.75 20.19 20.3 2,220,488 45,225,883 20.37 20.47
4/21/2010 20.53 20.64 20.1 20.26 329,920 6,693,156 20.29 20.37
4/22/2010 20.33 20.43 20.09 20.11 894,777 18,143,672 20.28 20.26
4/23/2010 20.18 20.35 19.91 20.01 152,560 3,058,335 20.05 20.13
4/26/2010 20.23 20.23 19.75 19.83 535,224 10,670,655 19.94 19.99
4/27/2010 19.83 19.84 19.4 19.52 267,951 5,232,631 19.53 19.62
4/28/2010 19.6 19.6 18.75 18.92 459,767 8,721,997 18.97 19.18
4/29/2010 18.85 18.9 17.95 18.07 438,622 8,008,880 18.26 18.43
4/30/2010 18 18.35 17.85 17.91 169,275 3,057,054 18.06 18.10
5/3/2010 17.85 18.05 17.4 17.41 90,215 1,594,980 17.68 17.73
5/4/2010 17.1 18.41 17.1 18.38 554,589 10,096,058 18.2 17.76
5/5/2010 18.45 18.5 17.94 18.14 123,790 2,237,634 18.08 18.22
5/6/2010 18.15 18.15 17.91 18.06 126,700 2,287,931 18.06 18.03
5/7/2010 17.99 18.05 17.6 17.7 245,830 4,392,127 17.87 17.83
5/10/2010 17.5 17.95 17.5 17.76 150,087 2,667,541 17.77 17.73
5/11/2010 17.8 17.9 17.43 17.5 89,550 1,584,292 17.69 17.67
5/12/2010 17.46 17.46 16.9 17.05 420,846 7,187,695 17.08 17.18
5/13/2010 17.01 17.3 16.9 17 128,915 2,195,182 17.03 17.10
5/14/2010 16.9 17 16.52 16.87 86,732 1,462,464 16.86 16.76
5/17/2010 16.8 16.99 15.88 15.93 378,271 6,164,422 16.3 16.44
5/18/2010 15.15 16 15.15 15.91 172,017 2,709,692 15.75 15.58
5/19/2010 15.55 15.6 14.98 15.41 1,448,412 21,922,193 15.14 15.29
5/20/2010 15.2 15.45 15.1 15.16 323,009 4,946,276 15.31 15.28
5/21/2010 15.1 15.49 15.02 15.15 308,096 4,676,277 15.18 15.26
5/24/2010 15.1 15.3 15.05 15.26 163,518 2,477,722 15.15 15.18
5/25/2010 15.25 15.57 14.26 14.28 1,511,334 22,104,098 14.63 14.92
5/26/2010 14.5 14.65 14.13 14.6 385,543 5,569,555 14.45 14.39
5/27/2010 14.71 14.71 13.75 13.96 658,114 9,236,067 14.03 14.23
5/28/2010 13.3 14 12.96 13.47 437,158 5,875,739 13.44 13.48
5/31/2010 13.14 13.5 12.9 13.05 193,501 2,532,720 13.09 13.20
6/1/2010 13.1 13.49 12.7 13.23 233,018 3,074,230 13.19 13.10
6/2/2010 13.5 14.23 13.03 14.22 373,688 5,237,280 14.02 13.63
6/3/2010 14.48 15.22 14.25 15.22 766,568 11,529,170 15.04 14.74
6/4/2010 15.08 16.22 15.05 16.22 1,453,003 23,013,635 15.84 15.64
6/7/2010 15.5 17.22 15.5 17.13 870,042 14,665,885 16.86 16.36
6/8/2010 17.59 17.6 17.1 17.24 363,616 6,343,182 17.44 17.35
6/9/2010 17.35 17.35 16.25 16.31 244,763 4,069,088 16.62 16.80
6/10/2010 16.31 16.5 15.31 15.6 796,649 12,391,900 15.56 15.91
6/11/2010 15.5 15.8 15.25 15.43 350,909 5,444,825 15.52 15.53
6/14/2010 14.75 15.4 14.43 15.08 498,520 7,412,096 14.87 14.92
6/15/2010 15.12 15.6 14.6 14.91 402,028 6,095,328 15.16 15.10
6/16/2010 15.3 15.48 14.9 15.32 842,658 12,805,337 15.2 15.19
6/17/2010 14.91 16.01 14.62 15.92 951,185 14,766,059 15.52 15.32
6/18/2010 16.19 16.19 15.41 15.56 576,459 9,109,505 15.8 15.80
6/21/2010 15.57 15.84 15.25 15.42 321,717 4,978,865 15.48 15.55
6/22/2010 15.79 15.8 15.4 15.54 298,157 4,658,543 15.62 15.60
6/23/2010 15.5 15.58 15.21 15.36 118,069 1,809,945 15.33 15.40
6/24/2010 15.3 15.4 15.1 15.22 199,349 3,041,787 15.26 15.25
6/25/2010 15.34 15.39 14.87 15.07 161,236 2,424,132 15.03 15.13
6/28/2010 15 15.2 14.5 14.79 175,815 2,632,243 14.97 14.85
6/29/2010 14.7 15 14.7 14.96 201,792 2,999,381 14.86 14.85
6/30/2010 15.03 15.3 15 15.22 230,620 3,499,934 15.18 15.15
7/1/2010 15.05 15.29 15.05 15.18 15,658 236,735 15.12 15.17
7/2/2010 15.19 15.19 14.92 15.12 165,682 2,494,064 15.05 15.06
7/5/2010 15.25 15.3 14.91 14.97 24,356 365,875 15.02 15.11
7/6/2010 14.92 14.92 14.66 14.88 67,773 1,005,590 14.84 14.79
7/7/2010 15 15.39 14.75 15.24 147,843 2,230,064 15.08 15.07
7/8/2010 15.15 15.58 15.1 15.39 217,868 3,349,080 15.37 15.34
7/9/2010 15.5 15.85 15.32 15.46 181,675 2,839,499 15.63 15.59
7/12/2010 15.5 15.75 15.34 15.54 174,402 2,711,727 15.55 15.55
7/13/2010 15.5 15.64 15.37 15.52 56,586 876,334 15.49 15.51
7/14/2010 15.6 16.06 15.6 15.92 462,912 7,369,429 15.92 15.83
7/15/2010 16.18 16.92 15.9 16.6 1,062,401 17,677,865 16.64 16.41
7/16/2010 16.6 16.75 16.31 16.61 204,287 3,366,409 16.48 16.53
7/19/2010 16.81 17.46 16.6 16.97 721,105 12,301,936 17.06 17.03
7/20/2010 17.02 17.4 16.8 16.9 150,833 2,571,128 17.05 17.10
7/21/2010 16.9 16.9 16.5 16.61 269,007 4,481,111 16.66 16.70
7/22/2010 16.84 16.84 16.4 16.53 119,663 1,981,057 16.56 16.62
7/23/2010 16.8 16.97 16.51 16.77 91,347 1,527,001 16.72 16.74
7/26/2010 16.78 16.78 16.25 16.38 72,346 1,190,383 16.45 16.52
7/27/2010 15.72 16.89 15.61 16.7 237,897 3,953,966 16.62 16.25
7/28/2010 16.72 17.15 16.72 16.78 417,116 7,096,481 17.01 16.94
7/29/2010 16.99 17.12 16.6 16.7 64,618 1,091,111 16.89 16.86
7/30/2010 16.54 16.98 16.54 16.79 66,392 1,118,142 16.84 16.76
8/2/2010 16.01 16.8 16.01 16.74 104,750 1,731,314 16.53 16.41
8/3/2010 16.8 16.85 16.52 16.59 48,310 802,153 16.6 16.69
8/4/2010 16.52 16.71 16.3 16.49 103,781 1,714,066 16.52 16.51
8/5/2010 16.5 16.55 16.3 16.32 102,146 1,675,241 16.4 16.43
8/6/2010 16.96 16.96 16.24 16.26 38,900 637,021 16.38 16.60
8/9/2010 16.15 16.28 15.26 15.38 146,896 2,293,047 15.61 15.77
8/10/2010 15.5 15.75 15.32 15.45 82,383 1,274,435 15.47 15.54
8/11/2010 15.51 15.7 15.25 15.3 108,030 1,669,292 15.45 15.48
8/12/2010 15.22 15.48 15.2 15.26 31,410 479,290 15.26 15.34
8/13/2010 15.2 15.2 14.95 14.99 87,913 1,318,825 15 15.08
8/16/2010 14.99 15 13.99 14.01 289,154 4,163,624 14.4 14.50
8/17/2010 14 14.6 14 14.5 90,020 1,288,113 14.31 14.30
8/18/2010 14.68 14.7 14.34 14.51 122,160 1,773,089 14.51 14.52
8/19/2010 14.79 15 14.4 14.98 151,452 2,249,013 14.85 14.70
8/20/2010 14.83 14.89 14.66 14.77 49,996 739,606 14.79 14.78
8/23/2010 14.45 14.95 14.45 14.58 68,136 995,833 14.62 14.70
8/24/2010 14.6 14.9 14.12 14.25 108,740 1,563,775 14.38 14.51
8/25/2010 14.49 14.49 14.1 14.12 90,111 1,275,626 14.16 14.30
8/26/2010 14.1 14.94 14.01 14.33 84,004 1,202,404 14.31 14.48
8/27/2010 14.68 14.68 14.18 14.21 29,930 425,185 14.21 14.43
8/30/2010 14.3 14.3 14 14.04 135,674 1,914,718 14.11 14.15
8/31/2010 14.25 14.65 14.15 14.58 208,872 3,028,481 14.5 14.40
9/1/2010 14.41 14.57 14.2 14.36 60,802 868,316 14.28 14.39
9/2/2010 14.45 14.45 14.15 14.32 62,659 897,588 14.32 14.30
9/3/2010 14.2 14.26 14.05 14.17 107,342 1,523,047 14.19 14.16
9/6/2010 14.57 14.57 14.19 14.2 34,049 484,433 14.23 14.38
9/7/2010 14.21 14.41 14.1 14.15 38,878 551,027 14.17 14.26
9/8/2010 14.1 14.52 14.1 14.49 256,017 3,683,718 14.39 14.31
9/9/2010 14.6 14.75 14.31 14.46 46,550 677,060 14.54 14.53
9/14/2010 14.61 14.95 14.6 14.89 174,012 2,573,176 14.79 14.78
9/15/2010 14.9 15.05 14.67 14.82 65,330 968,173 14.82 14.86
9/16/2010 15.1 15.2 14.68 14.78 105,728 1,574,752 14.89 14.94
 9/17/2010 14.6 15.2 14.42 14.95 398,778 5,925,954 14.86 14.81
9/20/2010 15 15.29 14.67 15.02 205,251 3,079,189 15 14.98
9/21/2010 15.01 15.35 14.7 14.74 343,644 5,184,912 15.09 15.03
9/22/2010 14.65 14.86 14.45 14.5 326,804 4,741,807 14.51 14.66
9/23/2010 14.25 14.77 14.25 14.69 47,486 694,326 14.62 14.51
9/24/2010 14.69 14.75 14.43 14.7 35,228 513,629 14.58 14.59
9/27/2010 14.4 14.97 14.4 14.7 66,913 981,337 14.67 14.69
9/28/2010 14.4 15.09 14.4 14.53 110,406 1,626,874 14.74 14.75
9/29/2010 14.53 14.7 14.4 14.61 84,072 1,223,884 14.56 14.55
9/30/2010 14.61 14.99 14.4 14.83 148,090 2,160,415 14.59 14.70
10/1/2010 15 15 14.42 14.49 184,243 2,689,375 14.6 14.71
10/4/2010 14.6 14.7 14.44 14.49 84,573 1,227,307 14.51 14.57
10/5/2010 14.5 14.51 14.23 14.28 194,067 2,786,277 14.36 14.37
10/6/2010 14.35 14.47 14.25 14.33 105,503 1,508,665 14.3 14.36
10/7/2010 14.39 14.7 14.3 14.69 72,159 1,048,185 14.53 14.50
10/8/2010 14.8 14.97 14.56 14.71 92,043 1,353,764 14.71 14.77
10/11/2010 14.8 14.95 14.5 14.82 172,492 2,549,437 14.78 14.73
10/12/2010 14.65 14.79 14.56 14.62 30,545 447,248 14.64 14.68
10/13/2010 14.51 14.85 14.51 14.8 49,988 738,258 14.77 14.68
10/14/2010 14.89 15.35 14.67 15.21 3,682,488 55,381,943 15.04 15.01
10/15/2010 15.25 15.3 14.95 14.98 759,331 11,473,445 15.11 15.13
10/18/2010 14.65 15.45 14.65 15.22 664,809 10,186,940 15.32 15.05
10/19/2010 15.3 15.7 15.1 15.19 793,108 12,236,973 15.43 15.40
10/20/2010 15.24 15.36 15.05 15.31 183,578 2,803,480 15.27 15.21
10/21/2010 15.4 15.9 15.3 15.54 611,605 9,546,904 15.61 15.60
10/22/2010 15.69 15.88 15.53 15.64 737,881 11,582,036 15.7 15.71
10/25/2010 16.2 16.2 15.8 16.02 2,189,240 35,125,710 16.04 16.00
10/26/2010 16.15 16.65 15.9 16.35 1,825,289 29,850,012 16.35 16.28
10/27/2010 16.22 16.48 15.5 15.84 2,506,887 39,700,447 15.84 15.99
10/28/2010 15.68 15.9 15.42 15.61 736,762 11,548,799 15.68 15.66
10/29/2010 15.61 15.8 15.4 15.45 263,476 4,092,632 15.53 15.60
11/1/2010 15.4 15.49 14.96 15.13 386,414 5,872,387 15.2 15.23
11/2/2010 15.25 15.6 15.12 15.41 771,460 11,926,682 15.46 15.36
11/3/2010 15.55 15.55 15.15 15.17 608,281 9,319,332 15.32 15.35
11/4/2010 15.3 15.4 15.18 15.29 462,127 7,063,577 15.28 15.29
11/5/2010 15.32 15.9 15.3 15.78 1,335,414 20,956,296 15.69 15.60
11/8/2010 15.8 16.39 15.7 16.03 4,214,256 67,907,873 16.11 16.05
11/10/2010 16.11 16.5 15.81 15.89 1,322,823 21,360,140 16.15 16.16
11/11/2010 15.88 15.99 15.65 15.71 421,953 6,665,145 15.8 15.82
11/12/2010 15.65 15.91 15.53 15.62 781,813 12,304,950 15.74 15.72
11/15/2010 15.81 15.98 15.55 15.66 156,573 2,463,077 15.73 15.77
11/16/2010 15.84 15.96 15.63 15.85 679,713 10,702,649 15.75 15.80
11/22/2010 16.1 16.2 15.85 16.13 548,914 8,819,785 16.07 16.03
11/23/2010 16.02 16.35 16 16.23 701,880 11,363,817 16.19 16.18
11/24/2010 16.19 16.55 16.1 16.3 2,160,542 35,365,307 16.37 16.33
11/25/2010 16.31 16.45 16.1 16.19 233,856 3,804,796 16.27 16.28
11/26/2010 16.28 16.28 16.1 16.14 265,274 4,282,434 16.14 16.19
11/29/2010 16.01 16.15 15.9 16.09 342,373 5,496,567 16.05 16.03
11/30/2010 16.34 16.34 16 16.07 609,018 9,810,388 16.11 16.17
12/1/2010 16.15 16.19 15.9 15.91 398,648 6,403,771 16.06 16.05
12/2/2010 15.95 16.15 15.95 16.1 202,328 3,246,408 16.05 16.05
12/3/2010 16.23 17.1 15.96 16.85 4,393,752 73,413,461 16.71 16.53
12/6/2010 16.99 17.2 16.84 16.89 1,033,037 17,555,963 16.99 17.02
12/7/2010 17 17 16.5 16.56 857,663 14,305,085 16.68 16.75
12/8/2010 16.6 16.85 16.5 16.73 633,486 10,570,118 16.69 16.68
12/9/2010 16.79 16.97 16.5 16.69 354,796 5,917,367 16.68 16.74
12/10/2010 16.63 17 16.62 16.77 580,656 9,790,026 16.86 16.81
12/13/2010 16.9 16.96 16.7 16.74 154,462 2,586,226 16.74 16.83
12/14/2010 16.85 17.4 16.73 17.26 872,177 15,029,094 17.23 17.07
12/15/2010 17.3 17.3 16.99 17.11 647,899 11,080,822 17.1 17.15
12/20/2010 17.15 17.75 17.15 17.61 1,755,756 30,897,012 17.6 17.45
12/21/2010 17.75 18.1 17.6 17.65 1,254,507 22,360,124 17.82 17.85
12/22/2010 17.95 17.95 17.47 17.53 327,237 5,759,260 17.6 17.71
12/23/2010 17.8 17.8 17.25 17.34 348,967 6,065,407 17.38 17.53
12/24/2010 17.25 17.5 17.11 17.4 531,629 9,235,686 17.37 17.31
12/27/2010 17.6 17.6 17.31 17.37 267,947 4,666,205 17.41 17.46
12/28/2010 17.3 17.41 17.1 17.14 473,679 8,159,547 17.23 17.26
12/29/2010 17.4 17.4 17.02 17.14 1,081,524 18,571,783 17.17 17.21
12/30/2010 17.29 17.75 17.25 17.5 1,573,043 27,588,249 17.54 17.50
12/31/2010 17.65 17.89 17.35 17.69 924,079 16,286,011 17.62 17.62
1/3/2011 17.37 17.59 16.8 16.9 586,907 9,959,697 16.97 17.20
1/4/2011 17.25 17.42 17 17.32 408,335 7,057,583 17.28 17.21
1/5/2011 17.1 17.5 17.07 17.34 325,699 5,659,554 17.38 17.29
1/6/2011 17.3 17.5 17.25 17.37 363,941 6,316,387 17.36 17.38
1/7/2011 17.34 17.94 17.21 17.7 975,526 17,276,114 17.71 17.58
1/10/2011 17.8 17.98 17.54 17.71 633,951 11,254,676 17.75 17.76
1/11/2011 17.88 17.95 17.52 17.79 835,387 14,835,724 17.76 17.74
1/12/2011 17.85 17.95 17.6 17.63 692,713 12,256,281 17.69 17.78
1/13/2011 17.84 17.9 17.4 17.64 1,569,109 27,718,401 17.67 17.65
1/14/2011 17.86 18.6 17.7 18.56 4,876,770 89,443,011 18.34 18.15
1/17/2011 18.85 18.95 18.37 18.78 2,936,384 54,823,196 18.67 18.66
1/18/2011 18.78 19.25 18.5 18.6 3,497,227 65,760,250 18.8 18.88
1/19/2011 18.6 18.89 18.25 18.48 1,190,518 22,048,913 18.52 18.57
1/20/2011 18.69 18.8 18.15 18.19 620,130 11,370,609 18.34 18.48
1/21/2011 18.35 19 18.35 18.61 2,317,270 43,459,727 18.75 18.68
1/24/2011 18.6 18.79 18.33 18.42 674,847 12,459,508 18.46 18.56
1/25/2011 18.5 18.67 18.35 18.49 300,604 5,538,096 18.42 18.51
1/26/2011 18.7 18.8 18.41 18.45 429,781 8,006,578 18.63 18.61
1/27/2011 18.5 18.65 18.2 18.44 989,535 18,177,591 18.37 18.43
1/28/2011 18.5 18.75 18.26 18.46 1,250,449 23,246,457 18.59 18.51
1/31/2011 18.65 18.7 18 18.09 568,572 10,443,043 18.37 18.35
2/1/2011 18.24 18.24 17.09 17.19 1,732,681 30,058,080 17.35 17.67
2/2/2011 17.45 17.45 16.2 16.66 2,224,548 36,753,642 16.52 16.83
2/3/2011 16.88 17.48 16.66 17.34 624,112 10,650,243 17.06 17.07
2/4/2011 17.49 17.59 17.15 17.2 196,425 3,405,013 17.33 17.37
2/7/2011 17.4 17.4 17.1 17.15 99,159 1,708,976 17.23 17.25
2/8/2011 17.27 17.3 16.26 16.63 1,305,204 21,612,201 16.56 16.78
2/9/2011 16.65 16.7 16.45 16.49 246,467 4,079,976 16.55 16.58
2/10/2011 16.25 16.73 16.25 16.49 341,851 5,657,047 16.55 16.49
2/11/2011 16.83 16.83 15.9 15.98 513,630 8,274,968 16.11 16.37
2/14/2011 15.75 16 15.6 15.76 277,526 4,372,901 15.76 15.80
2/15/2011 15.93 16.2 15.93 15.99 788,868 12,694,419 16.09 16.07
2/17/2011 16.05 16.09 15.8 15.85 173,926 2,769,563 15.92 15.95
2/18/2011 16.24 16.24 15.6 16.03 205,839 3,277,467 15.92 15.92
2/21/2011 16.1 16.38 15.03 15.03 1,074,672 16,436,543 15.29 15.71
2/22/2011 14.26 14.35 14.03 14.03 1,283,317 18,065,633 14.08 14.19
2/23/2011 13.25 13.6 13.03 13.09 5,063,655 66,977,862 13.23 13.32
2/24/2011 13.19 13.38 13.01 13.03 752,364 9,897,187 13.15 13.20
2/25/2011 13 13.15 12.55 12.89 950,778 12,213,875 12.85 12.85
2/28/2011 12.89 13.3 12.89 13.2 372,884 4,889,582 13.11 13.10
3/1/2011 13.48 14.2 13.25 14.2 919,413 12,671,806 13.78 13.73
3/2/2011 14.36 14.74 14 14.45 2,565,730 37,160,249 14.48 14.37
3/3/2011 14.5 14.7 14.17 14.46 944,863 13,608,019 14.4 14.44
3/4/2011 14.25 14.9 14.22 14.62 834,827 12,209,240 14.62 14.56
3/7/2011 14.89 14.89 14.3 14.31 220,973 3,204,220 14.5 14.60
3/8/2011 14.28 14.28 13.94 14.1 203,678 2,856,767 14.03 14.11
3/9/2011 14.17 14.29 14.06 14.12 186,323 2,639,613 14.17 14.18
3/10/2011 14.19 14.28 13.94 14 402,541 5,657,669 14.05 14.11
3/11/2011 14 14.25 13.67 14.14 207,868 2,911,571 14.01 13.96
3/14/2011 14 14.1 13.9 13.94 171,039 2,387,544 13.96 14.00
3/15/2011 14.01 14.01 13.6 13.8 125,900 1,736,480 13.79 13.81
3/16/2011 13.62 14 13.62 13.81 174,741 2,426,918 13.89 13.81
3/17/2011 14 14 13.7 13.71 189,622 2,611,951 13.77 13.85
3/18/2011 13.97 13.97 13.5 13.57 172,234 2,356,045 13.68 13.74
3/21/2011 13.5 13.5 13.05 13.27 535,430 7,118,106 13.29 13.28
3/22/2011 12.43 12.74 12.13 12.61 465,558 5,861,545 12.59 12.44
3/24/2011 12.65 12.9 12.41 12.78 458,359 5,820,472 12.7 12.66
3/25/2011 12.85 12.85 12.5 12.58 47,339 596,055 12.59 12.68
3/28/2011 12.65 12.65 12.38 12.48 186,909 2,333,881 12.49 12.52
3/29/2011 12.4 12.55 12.25 12.41 212,038 2,634,738 12.43 12.40
3/30/2011 12.47 12.47 12.3 12.33 35,034 432,223 12.34 12.39
3/31/2011 12.33 12.58 12.17 12.52 558,374 6,951,937 12.45 12.38
4/1/2011 12.65 12.7 12.26 12.56 311,054 3,882,075 12.48 12.48
4/4/2011 12.56 12.74 12.51 12.62 245,112 3,103,731 12.66 12.63
4/5/2011 12.5 12.65 12.45 12.53 360,070 4,510,438 12.53 12.55
4/6/2011 12.7 12.75 12.6 12.62 146,497 1,859,101 12.69 12.68
4/7/2011 12.75 12.75 12.51 12.53 108,011 1,355,708 12.55 12.63
4/8/2011 12.69 12.99 12.55 12.84 848,104 10,873,563 12.82 12.77
4/11/2011 12.84 12.84 12.51 12.59 127,942 1,614,586 12.62 12.68
4/12/2011 12.59 12.64 12.42 12.43 154,963 1,939,570 12.52 12.53
4/13/2011 12.5 12.52 12.35 12.4 86,815 1,077,709 12.41 12.44
4/14/2011 12.47 12.51 12.2 12.31 203,749 2,505,071 12.29 12.36
4/15/2011 12.38 12.5 12.19 12.24 285,758 3,557,530 12.45 12.35
4/18/2011 12.17 12.34 12.15 12.17 136,425 1,668,064 12.23 12.25
4/19/2011 12.13 12.18 12.01 12.03 165,601 2,000,618 12.08 12.10
4/20/2011 12.1 12.24 11.91 11.96 244,068 2,930,697 12.01 12.08
4/21/2011 12.01 12.25 11.9 11.93 314,772 3,787,302 12.03 12.08
4/22/2011 11.92 12.05 11.92 11.96 180,947 2,167,985 11.98 11.99
4/25/2011 11.95 11.97 11.8 11.81 133,674 1,585,697 11.86 11.89
4/26/2011 11.8 11.97 11.65 11.7 156,728 1,843,816 11.76 11.81
4/27/2011 11.77 11.9 11.65 11.83 210,488 2,476,146 11.76 11.78
4/28/2011 11.76 11.9 11.72 11.75 138,011 1,625,789 11.78 11.81
4/29/2011 11.82 12.06 11.75 11.83 361,941 4,308,370 11.9 11.91
5/2/2011 11.9 11.93 11.6 11.75 132,878 1,560,399 11.74 11.77
5/3/2011 11.68 11.7 11.43 11.5 122,273 1,413,023 11.56 11.57
5/4/2011 11.74 12 11 11.03 213,664 2,384,409 11.16 11.50
5/5/2011 11 11.25 10.97 11.15 126,451 1,410,325 11.15 11.11
5/6/2011 11.01 11.49 10.9 11.32 414,923 4,616,644 11.13 11.20
5/9/2011 11.26 11.49 11 11.29 413,723 4,659,402 11.26 11.25
5/11/2011 11.4 11.69 11.21 11.52 565,265 6,506,121 11.51 11.45
5/12/2011 11.45 11.62 11.35 11.42 204,956 2,353,201 11.48 11.49
5/13/2011 11.4 11.66 11.4 11.57 176,149 2,035,352 11.55 11.53
5/16/2011 11.6 11.75 11.47 11.49 348,279 4,014,311 11.53 11.61
5/17/2011 11.56 11.68 11.5 11.54 155,085 1,793,345 11.56 11.59
5/18/2011 11.51 11.59 11.38 11.4 158,978 1,826,461 11.49 11.49
5/19/2011 11.4 11.5 11.25 11.31 120,661 1,369,820 11.35 11.38
5/20/2011 11.64 11.9 11.35 11.82 653,293 7,637,405 11.69 11.63
5/23/2011 11.78 11.8 11.55 11.75 163,340 1,908,911 11.69 11.68
5/24/2011 11.76 12.05 11.6 11.98 300,881 3,576,299 11.89 11.83
5/25/2011 12.1 12.35 11.9 12.01 1,533,102 18,465,986 12.04 12.13
5/26/2011 12.2 12.35 12 12.07 351,464 4,286,573 12.2 12.18
5/27/2011 12.02 12.18 11.83 11.94 191,479 2,288,597 11.95 12.01
5/30/2011 11.99 12.1 11.83 11.91 237,477 2,837,699 11.95 11.97
5/31/2011 11.85 11.95 11.8 11.89 123,028 1,458,889 11.86 11.88
6/1/2011 12.23 12.23 11.86 12.11 280,331 3,367,217 12.01 12.05
6/2/2011 12.25 12.25 11.85 11.91 383,907 4,576,965 11.92 12.05
6/3/2011 12.05 12.19 11.85 11.85 172,190 2,045,491 11.88 12.02
6/6/2011 11.85 11.96 11.8 11.85 156,575 1,860,563 11.88 11.88
6/7/2011 11.99 11.99 11.8 11.85 98,858 1,173,592 11.87 11.90
6/8/2011 11.82 12.06 11.82 12.02 386,160 4,628,828 11.99 11.94
6/9/2011 12.1 12.23 12 12 244,203 2,949,260 12.08 12.12
6/10/2011 12.2 12.26 12.1 12.14 292,206 3,566,184 12.2 12.18
6/13/2011 12.15 12.15 11.96 12.01 179,955 2,169,136 12.05 12.06
6/14/2011 12.14 12.15 11.96 11.99 51,121 613,838 12.01 12.06
6/15/2011 12.2 12.2 11.91 11.93 47,837 573,285 11.98 12.06
6/16/2011 12 12 11.8 11.86 43,759 519,114 11.86 11.90
6/18/2011 12.34 12.34 11.81 11.9 263,111 3,124,593 11.88 12.08
6/20/2011 11.84 11.84 11.3 11.35 275,192 3,185,989 11.58 11.57
6/21/2011 11.65 12 11.2 11.4 333,891 3,854,484 11.54 11.60
6/22/2011 11.4 11.6 11.4 11.46 141,937 1,634,200 11.51 11.50
6/23/2011 11.55 11.65 11.41 11.52 91,126 1,050,184 11.52 11.53
6/25/2011 11.5 11.5 11.25 11.29 182,244 2,068,389 11.35 11.38
6/27/2011 11.21 11.45 11.15 11.3 732,004 8,230,309 11.24 11.30
6/28/2011 11.39 11.45 10.98 11 706,836 7,824,093 11.07 11.22
6/29/2011 11.19 11.3 10.85 10.94 1,581,043 17,410,420 11.01 11.08
6/30/2011 10.94 11 10.79 10.88 131,422 1,430,048 10.88 10.90
7/1/2011 11.19 11.19 10.83 10.97 1,242,983 13,851,453 11.14 11.01
7/4/2011 10.99 11.07 10.8 10.94 205,464 2,244,496 10.92 10.94
7/5/2011 10.99 11.14 10.96 11.04 197,785 2,182,592 11.04 11.05
7/6/2011 11.09 11.3 11.01 11.12 226,068 2,529,986 11.19 11.16
7/7/2011 11.27 11.49 11.18 11.42 518,139 5,907,871 11.4 11.34
7/8/2011 11.31 11.44 11.22 11.38 74,767 846,583 11.32 11.33
7/11/2011 11.5 11.75 11.26 11.61 400,206 4,611,447 11.52 11.51
7/12/2011 11.71 11.72 11.35 11.48 217,119 2,492,631 11.48 11.54
7/13/2011 11.4 11.7 11.28 11.35 164,293 1,877,424 11.43 11.49
7/14/2011 11.4 11.4 11.18 11.28 11,686 131,575 11.26 11.29
7/15/2011 11.28 11.6 11.01 11.06 330,453 3,671,027 11.11 11.31
7/18/2011 11.2 11.21 11 11.1 49,251 546,325 11.09 11.11
7/19/2011 11.07 11.5 11.05 11.49 368,936 4,201,200 11.39 11.28
7/20/2011 11.32 11.48 11.31 11.31 65,053 738,959 11.36 11.40
7/21/2011 11.31 12.05 11.31 11.81 1,247,752 14,818,160 11.88 11.68
7/22/2011 11.81 12.07 11.73 11.76 249,768 2,974,905 11.91 11.90
7/25/2011 11.75 11.78 11.61 11.67 83,116 972,605 11.7 11.70
7/26/2011 11.59 11.75 11.25 11.29 168,752 1,925,386 11.41 11.50
7/27/2011 11.25 11.38 11.01 11.13 323,339 3,611,169 11.17 11.20
7/28/2011 11.13 11.26 10.91 11.04 194,933 2,152,785 11.04 11.09
7/29/2011 11.05 11.24 11 11.01 56,510 624,034 11.04 11.12
8/1/2011 11.01 11.21 10.92 10.98 57,508 632,297 10.99 11.07
8/2/2011 10.92 11.1 10.9 10.93 22,432 245,358 10.94 11.00
8/3/2011 10.91 10.91 10.7 10.74 60,786 654,807 10.77 10.81
8/4/2011 10.8 10.8 10.6 10.69 54,797 585,802 10.69 10.70
8/6/2011 10.64 10.64 9.69 9.81 1,222,133 12,060,585 9.87 10.17
8/8/2011 9.81 9.81 9.26 9.56 771,243 7,302,474 9.47 9.54
8/9/2011 9.71 9.71 9.11 9.4 487,887 4,600,440 9.43 9.41
8/10/2011 9.45 10.15 9.45 9.96 419,751 4,207,449 10.02 9.80
8/11/2011 9.8 9.98 9.52 9.92 52,876 519,879 9.83 9.75
8/13/2011 10.09 10.2 9.82 10.02 93,740 939,546 10.02 10.01
8/15/2011 9.99 9.99 9.82 9.88 66,100 658,092 9.96 9.91
8/16/2011 9.89 9.98 9.85 9.95 42,101 416,669 9.9 9.92
8/17/2011 9.95 10.25 9.93 10.03 369,119 3,721,355 10.08 10.09
8/18/2011 9.95 10.07 9.55 9.57 176,976 1,727,076 9.76 9.81
8/19/2011 9.52 9.52 9 9.06 569,651 5,192,567 9.12 9.26
8/22/2011 9.01 9.25 8.8 8.97 563,582 5,089,647 9.03 9.03
8/23/2011 8.99 9.2 8.7 9.18 106,973 968,719 9.06 8.95
8/24/2011 9.39 9.48 9.02 9.12 187,763 1,721,771 9.17 9.25
8/25/2011 9.01 9.19 8.7 8.81 267,557 2,370,498 8.86 8.95
8/29/2011 8.99 8.99 8.5 8.76 175,928 1,531,294 8.7 8.75
8/30/2011 9.05 9.05 8.75 8.95 98,314 874,506 8.9 8.90
9/5/2011 9 9.2 9 9.07 171,961 1,563,246 9.09 9.10
9/6/2011 9.17 9.28 9 9.25 216,558 1,987,965 9.18 9.14
9/7/2011 9.46 9.46 9.05 9.24 483,326 4,452,077 9.21 9.26
9/8/2011 9.36 9.6 9.13 9.49 1,881,861 17,859,979 9.49 9.37
9/9/2011 9.39 9.5 9.29 9.3 79,284 740,045 9.33 9.40
9/12/2011 9.22 9.29 9.05 9.12 152,134 1,389,778 9.14 9.17
9/13/2011 9.18 9.25 9.05 9.15 24,583 225,105 9.16 9.15
9/14/2011 9.4 9.4 8.98 9.12 285,704 2,581,258 9.03 9.19
 9/15/2011 9.27 9.27 9 9.06 126,719 1,147,033 9.05 9.14
9/16/2011 9.34 9.34 9 9.2 161,036 1,466,756 9.11 9.17
9/19/2011 9.39 9.39 9.01 9.15 54,367 495,652 9.12 9.20
9/20/2011 9.29 9.29 9.04 9.19 85,261 774,958 9.09 9.17
9/21/2011 9.17 10.07 9.09 9.94 1,393,293 13,584,365 9.75 9.58
9/22/2011 9.94 9.95 9 9.13 1,488,105 13,916,805 9.35 9.48
9/23/2011 9.07 9.29 9 9.17 243,399 2,229,882 9.16 9.15
9/26/2011 9.05 9.05 8.8 8.86 216,181 1,923,303 8.9 8.93
9/27/2011 9.24 9.24 9.05 9.14 108,540 992,318 9.14 9.15
9/28/2011 9.32 9.32 9.06 9.22 101,084 932,488 9.22 9.19
9/29/2011 9.25 9.25 9.08 9.19 115,501 1,059,396 9.17 9.17
9/30/2011 9.3 9.4 9.1 9.29 178,906 1,658,418 9.27 9.25
10/3/2011 9.3 9.3 9.07 9.16 128,962 1,179,299 9.14 9.19
10/4/2011 9.3 10.1 9.15 9.97 1,648,364 16,169,612 9.81 9.63
10/5/2011 9.7 10.35 9.65 10.14 864,554 8,724,273 10.09 10.00
10/6/2011 10.3 10.3 10.01 10.04 121,839 1,230,555 10.1 10.16
10/7/2011 10.07 10.2 10 10.01 69,590 698,417 10.04 10.10
10/10/2011 10.4 10.69 10.19 10.23 426,428 4,430,736 10.39 10.44
10/11/2011 10.3 10.4 10.1 10.2 245,987 2,513,077 10.22 10.25
10/12/2011 10.1 10.3 10.06 10.13 204,810 2,085,692 10.18 10.18
10/13/2011 10.15 10.29 10.01 10.06 250,969 2,544,268 10.14 10.15
10/14/2011 10.06 10.23 9.9 10.1 2,230,878 22,525,652 10.1 10.07
10/17/2011 9.7 10.28 9.7 9.82 231,516 2,300,615 9.94 9.99
10/18/2011 9.66 9.89 9.66 9.72 196,557 1,920,323 9.77 9.78
10/19/2011 9.51 9.95 9.5 9.68 188,894 1,819,122 9.63 9.73
10/20/2011 9.9 10.68 9.55 10.68 1,953,885 20,483,179 10.48 10.12
10/21/2011 11 11 10.41 10.47 490,197 5,207,787 10.62 10.71
10/25/2011 10.3 11.25 10.3 11.15 1,174,477 12,997,782 11.07 10.78
10/26/2011 11.25 11.29 10.75 10.89 944,906 10,478,504 11.09 11.02
10/27/2011 10.9 11.01 10.55 10.62 263,869 2,834,240 10.74 10.78
10/28/2011 10.61 11.1 10.5 10.89 328,644 3,571,523 10.87 10.80
10/31/2011 11.1 11.22 10.91 11.02 1,203,550 13,321,761 11.07 11.07
11/1/2011 10.93 11.07 10.75 10.81 741,504 8,042,392 10.85 10.91
11/2/2011 10.81 10.84 10.75 10.76 186,883 2,020,027 10.81 10.80
11/3/2011 10.8 10.99 10.7 10.72 202,040 2,187,712 10.83 10.85
11/4/2011 10.5 10.95 10.5 10.72 388,044 4,213,203 10.86 10.73
11/14/2011 10.85 11 10.71 10.84 104,521 1,142,908 10.93 10.86
11/15/2011 10.7 10.99 10.7 10.92 62,587 677,695 10.83 10.85
11/16/2011 11.4 11.4 10.61 10.9 44,452 479,452 10.79 11.01
11/17/2011 10.9 11.35 10.75 10.94 75,754 832,113 10.98 11.05
11/18/2011 10.7 10.98 10.7 10.95 94,668 1,026,467 10.84 10.84
11/22/2011 11 11 10.8 10.86 77,973 847,607 10.87 10.90
11/23/2011 10.76 10.8 10.75 10.79 15,980 172,301 10.78 10.78
11/24/2011 10.85 10.85 10.67 10.75 62,801 676,295 10.77 10.76
11/25/2011 10.7 10.85 10.5 10.5 77,368 814,064 10.52 10.68
11/28/2011 10.49 10.49 10.2 10.31 169,123 1,737,429 10.27 10.35
11/29/2011 10.45 10.45 10.2 10.28 25,619 263,035 10.27 10.33
11/30/2011 10.35 10.45 10.3 10.36 50,954 528,771 10.38 10.38
12/1/2011 10.6 10.6 10.3 10.31 45,203 468,493 10.36 10.45
12/2/2011 9.8 10.35 9.8 10.1 123,562 1,240,997 10.04 10.08
12/7/2011 10.1 10.34 10 10.05 41,115 414,926 10.09 10.17
12/8/2011 10 10.24 9.9 10.07 127,648 1,280,012 10.03 10.07
12/9/2011 10 10.24 10 10.01 129,897 1,304,407 10.04 10.12
12/12/2011 10.22 10.39 10.15 10.26 122,208 1,259,541 10.31 10.27
12/13/2011 10.4 10.4 10 10.21 88,176 899,128 10.2 10.20
12/14/2011 10.14 10.28 10.01 10.06 36,802 371,501 10.09 10.15
12/15/2011 10.08 10.1 9.81 9.96 89,659 891,635 9.94 9.96
12/16/2011 9.95 10 9.6 9.87 108,302 1,057,496 9.76 9.80
12/19/2011 9.99 10.25 9.85 10.09 79,910 799,220 10 10.05
12/20/2011 9.9 10.3 9.9 10.29 75,194 768,223 10.22 10.10
12/21/2011 10.1 10.29 10 10.01 156,080 1,565,598 10.03 10.15
12/22/2011 10 10.2 10 10.02 48,451 486,777 10.05 10.10
12/23/2011 10.02 10.12 9.9 10 114,312 1,143,641 10 10.01
12/26/2011 10.2 10.2 10 10.01 34,107 342,115 10.03 10.10
12/27/2011 10.2 10.2 9.85 9.92 80,549 801,238 9.95 10.03
12/28/2011 10 10 9.9 10 99,069 985,786 9.95 9.95
12/29/2011 10.12 10.2 10 10.06 116,460 1,177,465 10.11 10.10
12/30/2011 10 10.18 10 10.03 130,711 1,310,379 10.03 10.09
1/2/2012 10 10.14 10 10.11 19,802 199,436 10.07 10.07
1/3/2012 9.94 10.35 9.94 10.25 667,522 6,831,869 10.23 10.15
1/4/2012 10.25 10.3 10.06 10.12 135,530 1,378,660 10.17 10.18
1/5/2012 9.95 10.18 9.95 10.03 68,608 690,370 10.06 10.07
1/6/2012 10.03 10.08 10 10.01 172,849 1,730,631 10.01 10.04
1/9/2012 10 10.05 9.98 10 34,397 344,149 10.01 10.02
1/10/2012 10 10.04 9.9 9.94 63,296 628,738 9.93 9.97
1/11/2012 10 10.05 9.89 10.01 168,339 1,680,916 9.99 9.97
1/12/2012 10 10.09 10 10.06 72,365 724,670 10.01 10.05
1/13/2012 10.09 10.28 10 10.2 114,170 1,163,328 10.19 10.14
1/16/2012 10.2 10.37 10.1 10.27 295,274 3,031,826 10.27 10.24
1/17/2012 10.21 10.34 10.21 10.3 110,904 1,141,602 10.29 10.28
1/18/2012 10.3 10.46 10.25 10.44 1,421,671 14,654,841 10.31 10.36
1/19/2012 10.35 10.47 10.25 10.36 342,757 3,536,550 10.32 10.36
1/20/2012 10.35 10.68 10.26 10.3 1,929,654 20,240,895 10.49 10.47
1/23/2012 10.66 10.74 10.5 10.7 752,715 8,013,156 10.65 10.62
1/24/2012 10.6 10.85 10.6 10.77 609,564 6,574,553 10.79 10.73
1/25/2012 10.7 11 10.6 10.64 467,115 5,047,016 10.8 10.80
1/26/2012 10.75 11.05 10.6 10.66 1,041,032 11,334,328 10.89 10.83
1/27/2012 10.7 10.77 10.5 10.67 197,394 2,102,069 10.65 10.64
1/30/2012 10.8 10.8 10.3 10.35 230,122 2,421,861 10.52 10.55
1/31/2012 10.5 10.59 10.25 10.25 288,155 2,984,154 10.36 10.42
2/1/2012 10.6 10.6 10.28 10.35 452,750 4,683,988 10.35 10.44
2/2/2012 10.55 10.55 10.25 10.25 263,675 2,717,434 10.31 10.40
2/3/2012 10.3 10.5 10.16 10.32 332,436 3,449,383 10.38 10.33
2/6/2012 10.32 11.3 10.32 11.06 2,103,043 23,213,317 11.04 10.81
2/7/2012 11.5 12.06 11.1 12.06 2,829,070 33,368,985 11.8 11.58
2/8/2012 12.39 12.68 11.75 11.96 4,068,550 49,467,377 12.16 12.22
2/9/2012 11.96 12.19 11.12 11.25 2,449,205 27,760,674 11.33 11.66
2/10/2012 11.38 11.45 10.8 11.11 1,404,613 15,649,020 11.14 11.13
2/13/2012 11.2 11.29 10.96 11.01 937,404 10,386,320 11.08 11.13
2/14/2012 11.1 11.73 10.91 11.48 3,755,541 42,926,087 11.43 11.32
2/15/2012 11.42 11.69 11.25 11.53 1,460,327 16,836,139 11.53 11.47
2/16/2012 11.53 11.85 11.5 11.66 2,873,729 33,523,495 11.67 11.68
2/17/2012 11.8 12.2 11.8 11.89 3,666,666 44,052,592 12.01 12.00
2/20/2012 11.8 12.1 11.7 11.8 519,853 6,175,724 11.88 11.90
2/21/2012 11.95 12.42 11.95 12.16 5,112,861 62,462,230 12.22 12.19
2/22/2012 12.25 13.08 12.05 12.68 13,894,103 174,699,648 12.57 12.57
2/23/2012 12.6 13.14 12.55 12.62 1,965,180 25,288,360 12.87 12.85
2/24/2012 12.8 12.85 12.51 12.73 887,709 11,259,653 12.68 12.68
2/27/2012 12.97 13.25 12.75 13.05 4,394,069 57,377,447 13.06 13.00
2/28/2012 13.1 13.14 12.75 12.85 1,884,136 24,415,320 12.96 12.95
2/29/2012 12.85 12.99 12.6 12.7 585,895 7,452,255 12.72 12.80
3/1/2012 12.85 12.85 12.25 12.31 1,123,113 13,914,982 12.39 12.55
3/2/2012 12.5 12.9 12.5 12.56 792,614 10,012,708 12.63 12.70
3/5/2012 12.65 13.1 12.44 12.97 2,588,339 33,394,070 12.9 12.77
3/6/2012 13.05 13.5 12.9 13.14 5,186,893 68,908,419 13.29 13.20
3/7/2012 13.3 13.3 12.85 12.92 2,542,942 33,190,189 13.05 13.08
3/8/2012 12.9 13.7 12.76 13.4 5,025,000 67,409,606 13.41 13.23
3/9/2012 13.67 13.67 13.25 13.52 1,875,771 25,306,857 13.49 13.46
3/12/2012 14.1 14.35 13.75 13.95 7,897,233 111,271,980 14.09 14.05
3/13/2012 13.99 14.05 13.6 13.63 1,951,562 27,058,911 13.87 13.83
3/14/2012 13.89 14 13.7 13.82 2,409,023 33,465,926 13.89 13.85
3/15/2012 13.8 14.34 13.65 14.23 2,726,199 38,558,395 14.14 14.00
3/16/2012 14.3 14.45 13.7 13.79 1,489,632 20,935,598 14.05 14.08
3/19/2012 13.85 13.9 13.11 13.15 1,473,127 19,718,355 13.39 13.51
3/20/2012 12.76 13.55 12.76 13.31 1,853,940 24,677,729 13.31 13.16
3/21/2012 11.5 11.94 11.5 11.59 977,555 11,499,657 11.76 11.72
3/22/2012 11.75 11.9 11.25 11.81 2,726,264 31,521,068 11.56 11.58
3/26/2012 11.9 12.5 11.51 12.39 1,506,940 18,197,014 12.08 12.01
3/27/2012 12.15 13.18 12.1 12.95 8,119,896 104,328,218 12.85 12.64
3/28/2012 13.1 13.95 12.75 13.69 10,009,689 135,651,467 13.55 13.35
3/29/2012 13.74 14.4 13.4 14.01 9,709,886 136,129,767 14.02 13.90
3/30/2012 14.15 14.74 14.11 14.64 6,624,794 96,343,348 14.54 14.43
4/2/2012 14.55 14.8 14.15 14.32 1,215,081 17,548,667 14.44 14.48
4/3/2012 14.34 14.68 13.84 14.47 4,221,306 60,352,225 14.3 14.26
4/4/2012 14.65 15.09 14.65 14.88 5,281,849 78,914,594 14.94 14.87
4/5/2012 14.8 15.1 14.28 14.64 1,354,213 19,905,705 14.7 14.69
4/6/2012 14.65 14.68 13.64 13.77 3,302,459 46,489,685 14.08 14.16
4/9/2012 13.75 14.58 13.4 14.26 5,520,927 77,671,185 14.07 13.99
4/10/2012 14.15 14.8 14.15 14.51 3,295,884 48,072,502 14.59 14.48
4/11/2012 14.35 14.99 14.3 14.65 4,146,214 61,048,958 14.72 14.65
4/12/2012 14.75 15.49 14.69 14.89 10,181,589 153,554,702 15.08 15.09
4/13/2012 15.2 15.25 14.25 14.55 6,598,115 97,414,397 14.76 14.75
4/16/2012 14.37 14.4 13.71 14.04 1,098,833 15,381,092 14 14.06
4/17/2012 14.05 14.73 14.01 14.31 762,886 11,040,407 14.47 14.37
4/18/2012 14.5 14.65 14.36 14.59 1,428,720 20,792,440 14.55 14.51
4/19/2012 14.51 14.95 14.35 14.64 1,722,272 25,304,926 14.69 14.65
4/20/2012 14.6 14.9 14.45 14.47 637,618 9,301,129 14.59 14.68
4/23/2012 14.69 15.24 14.4 15.16 6,860,436 102,602,078 14.96 14.82
4/24/2012 15.3 15.59 14.9 15.39 7,400,767 113,699,558 15.36 15.25
4/25/2012 15.57 16.09 15.48 15.99 9,580,346 152,448,661 15.91 15.79
4/26/2012 15.81 16.24 15.45 15.56 2,537,405 40,170,549 15.83 15.85
4/27/2012 15.65 15.93 15.01 15.24 1,733,869 26,458,420 15.26 15.47
4/30/2012 15.24 15.8 15.01 15.65 1,902,904 29,473,517 15.49 15.41
5/2/2012 15.68 15.84 15.22 15.73 2,969,226 46,141,076 15.54 15.53
5/3/2012 15.7 15.89 15.52 15.57 3,113,249 49,026,916 15.75 15.71
5/4/2012 15.78 15.9 15.21 15.36 1,309,618 20,398,748 15.58 15.56
5/7/2012 15.5 15.5 15.11 15.27 228,436 3,500,120 15.32 15.31
5/8/2012 15.45 15.45 15.01 15.02 969,765 14,626,822 15.08 15.23
5/9/2012 15.15 15.52 14.82 15.36 1,417,394 21,557,380 15.21 15.17
5/10/2012 15.3 15.49 15.01 15.39 1,245,920 19,152,970 15.37 15.25
5/11/2012 15.25 15.5 14.91 15.1 925,812 13,949,921 15.07 15.21
5/14/2012 15.25 15.4 15 15.18 804,977 12,304,243 15.29 15.20
5/15/2012 15.25 15.35 15.06 15.26 333,588 5,084,692 15.24 15.21
5/16/2012 15.07 15.1 14.76 14.78 1,763,216 26,359,740 14.95 14.93
5/17/2012 14.75 14.98 14.51 14.77 607,310 8,895,206 14.65 14.75
5/18/2012 14.9 14.9 14.31 14.38 352,980 5,097,307 14.44 14.61
5/21/2012 14.5 14.5 14.1 14.15 233,627 3,327,060 14.24 14.30
5/22/2012 14.44 15.15 14.12 15.11 2,053,557 30,732,610 14.97 14.64
5/23/2012 15.02 15.2 14.85 14.96 1,570,013 23,582,725 15.02 15.03
5/24/2012 15 15.08 14.53 14.98 991,945 14,713,293 14.83 14.81
5/25/2012 14.75 15.25 14.65 15.05 1,018,584 15,311,388 15.03 14.95
5/28/2012 15 15.1 14.75 14.8 463,297 6,920,441 14.94 14.93
5/29/2012 14.8 14.98 14.66 14.71 406,089 6,012,074 14.8 14.82
5/30/2012 14.65 14.77 14.35 14.72 514,171 7,531,647 14.65 14.56
5/31/2012 14.99 14.99 14.26 14.62 1,426,837 20,798,086 14.58 14.63
6/1/2012 14.31 14.98 14.31 14.67 126,692 1,858,865 14.67 14.65
6/4/2012 14.85 14.85 14.5 14.54 64,027 935,392 14.61 14.68
6/5/2012 14.65 14.93 14.35 14.85 1,383,158 20,365,645 14.72 14.64
6/6/2012 14.85 14.85 14.25 14.44 461,901 6,780,241 14.68 14.55
6/7/2012 14.55 14.55 13.9 14.16 392,906 5,587,118 14.22 14.23
6/8/2012 14.25 14.28 13.62 14.05 351,726 4,931,945 14.02 13.95
6/11/2012 14.2 14.2 13.98 13.98 160,978 2,264,464 14.07 14.09
6/12/2012 13.78 13.87 13.5 13.58 255,462 3,459,339 13.54 13.69
6/13/2012 13.58 13.84 13.35 13.49 209,005 2,818,255 13.48 13.60
6/14/2012 13.75 13.93 13.55 13.79 218,348 3,010,132 13.79 13.74
6/15/2012 13.89 13.95 13.72 13.83 228,922 3,156,489 13.79 13.84
6/18/2012 14.08 14.08 13.67 13.75 117,542 1,629,770 13.87 13.88
6/19/2012 13.54 13.73 13.5 13.52 65,289 883,999 13.54 13.62
6/20/2012 13.77 13.77 13.15 13.26 342,422 4,544,687 13.27 13.46
6/21/2012 13.2 13.31 13 13.07 155,059 2,024,947 13.06 13.16
6/22/2012 13.03 13.75 13.02 13.56 423,011 5,681,559 13.43 13.39
6/25/2012 13.6 13.7 13.3 13.34 84,967 1,140,798 13.43 13.50
6/26/2012 13.12 13.7 13.12 13.4 606,541 8,137,243 13.42 13.41
6/27/2012 13.5 13.8 13.4 13.59 429,500 5,850,016 13.62 13.60
6/28/2012 13.84 13.84 13.3 13.61 158,751 2,143,153 13.5 13.57
6/29/2012 13.5 13.73 13.3 13.57 89,779 1,217,414 13.56 13.52
7/2/2012 13.36 14.4 13.36 14.16 880,917 12,280,105 13.94 13.88
7/3/2012 14.16 14.35 13.85 13.96 290,315 4,061,926 13.99 14.10
7/4/2012 14.2 14.2 13.81 13.89 365,628 5,123,160 14.01 14.01
7/5/2012 14 14 13.6 13.7 114,628 1,581,090 13.79 13.80
7/6/2012 13.9 14 13.64 13.69 419,344 5,772,949 13.77 13.82
7/9/2012 13.79 13.81 13.55 13.75 190,941 2,626,572 13.76 13.68
7/10/2012 13.9 13.99 13.71 13.8 468,403 6,480,003 13.83 13.85
7/11/2012 13.8 14.8 13.8 14.78 3,046,110 44,159,662 14.5 14.30
7/12/2012 14.95 15.04 14.6 14.64 1,393,618 20,766,622 14.9 14.82
7/13/2012 14.75 14.79 14.4 14.46 439,837 6,415,554 14.59 14.60
7/16/2012 14.33 14.55 14.25 14.34 151,494 2,182,350 14.41 14.40
7/17/2012 14.4 15.2 14.3 15 3,609,206 53,889,369 14.93 14.75
7/18/2012 15.25 15.25 14.81 15.04 508,786 7,653,221 15.04 15.03
7/19/2012 15 15.19 14.74 14.82 652,523 9,726,817 14.91 14.97
7/20/2012 14.95 15.82 14.66 15.72 4,929,121 76,876,947 15.6 15.24
7/23/2012 15.7 15.84 15.4 15.54 493,000 7,697,045 15.61 15.62
7/24/2012 15.7 15.8 15.26 15.36 301,500 4,683,060 15.53 15.53
7/25/2012 15.49 15.7 15.4 15.5 3,374,500 52,501,545 15.56 15.55
7/26/2012 15.7 15.78 15.3 15.59 2,296,500 35,888,595 15.63 15.54
7/27/2012 15.53 15.55 15.45 15.46 151,500 2,345,540 15.48 15.50
7/30/2012 15.65 15.71 15.35 15.68 854,500 13,329,065 15.6 15.53
7/31/2012 15.42 15.72 15.4 15.52 902,000 14,039,425 15.56 15.56
8/1/2012 15.5 15.6 15.5 15.56 277,500 4,315,405 15.55 15.55
8/2/2012 15.65 15.68 15.35 15.43 411,000 6,368,875 15.5 15.52
8/3/2012 15.3 15.43 15.1 15.25 223,500 3,411,125 15.26 15.27
8/6/2012 15.25 15.25 14.8 14.88 180,000 2,702,990 15.02 15.03
8/7/2012 14.88 15.03 14.7 14.72 140,500 2,087,250 14.86 14.87
8/8/2012 14.55 15.15 14.55 15.01 187,000 2,802,480 14.99 14.85
8/9/2012 15.02 15.05 14.9 14.98 137,500 2,061,055 14.99 14.98
8/10/2012 14.93 14.93 14.7 14.77 26,000 384,295 14.78 14.82
8/13/2012 14.53 14.7 14.25 14.55 5,967,500 86,684,080 14.53 14.48
8/15/2012 14.6 15.55 14.6 15.52 3,578,000 54,815,600 15.32 15.08
8/16/2012 15.52 15.58 15.35 15.37 985,000 15,225,900 15.46 15.47
8/23/2012 15.35 16.3 15.35 16.12 5,710,000 91,128,600 15.96 15.83
8/24/2012 16.12 16.29 15.7 15.73 3,758,000 60,153,755 16.01 16.00
8/27/2012 15.99 16 15.66 15.82 752,500 11,903,910 15.82 15.83
8/28/2012 15.95 15.95 15.15 15.74 3,071,000 48,093,545 15.66 15.55
8/29/2012 15.74 15.85 15.4 15.5 1,189,000 18,559,800 15.61 15.63
8/30/2012 15.5 16.21 15.5 15.88 3,688,000 59,034,700 16.01 15.86
8/31/2012 16.1 16.18 15.81 15.89 3,757,500 59,936,985 15.95 16.00
9/3/2012 15.95 16.08 15.71 15.81 2,164,000 34,258,015 15.83 15.90
9/4/2012 15.75 15.88 15.5 15.68 1,588,500 24,887,995 15.67 15.69
9/5/2012 15.61 15.75 15.26 15.42 6,396,500 98,892,340 15.46 15.51
9/6/2012 15.51 15.69 15.43 15.5 977,500 15,232,300 15.58 15.56
9/7/2012 15.55 15.99 15.55 15.79 955,000 15,076,425 15.79 15.77
9/10/2012 15.95 15.95 15.56 15.6 542,500 8,521,020 15.71 15.76
9/11/2012 15.69 15.8 15.55 15.57 428,500 6,721,590 15.69 15.68
9/12/2012 15.57 15.74 15.5 15.51 451,000 7,039,610 15.61 15.62
9/13/2012 15.51 15.54 15.2 15.26 324,000 4,961,325 15.31 15.37
9/14/2012 15.35 15.5 15.2 15.31 391,000 6,029,025 15.42 15.35
 9/17/2012 15.3 15.4 15.1 15.22 181,500 2,768,130 15.25 15.25
9/18/2012 15.47 15.47 14.99 15.03 555,000 8,366,655 15.08 15.23
9/19/2012 15.1 15.24 14.98 15.16 353,500 5,352,390 15.14 15.11
9/20/2012 15.21 15.34 14.94 15 596,000 8,980,940 15.07 15.14
9/25/2012 15.17 15.67 15 15.42 1,773,500 27,344,090 15.42 15.34
9/26/2012 15.4 15.52 15.25 15.26 216,000 3,327,025 15.4 15.39
9/27/2012 15.26 15.4 15.1 15.3 348,000 5,299,010 15.23 15.25
9/28/2012 15.29 15.42 15.2 15.28 343,000 5,262,695 15.34 15.31
10/1/2012 15.11 15.4 14.9 14.97 442,000 6,661,155 15.07 15.15
10/2/2012 15 15.55 14.94 15.41 3,401,500 51,940,250 15.27 15.25
10/3/2012 15.35 15.7 15.2 15.47 4,323,500 67,300,125 15.57 15.45
10/4/2012 15.5 15.65 15.3 15.31 1,701,500 26,411,725 15.52 15.48
10/5/2012 15.43 15.45 15.16 15.22 363,000 5,567,700 15.34 15.31
10/8/2012 15.58 15.75 15.31 15.47 1,790,500 27,869,055 15.56 15.53
10/9/2012 15.55 15.74 15.41 15.58 1,466,000 22,885,815 15.61 15.58
10/10/2012 15.58 16.06 15.58 15.67 6,027,500 95,756,445 15.89 15.82
10/11/2012 15.66 16 15.66 15.86 4,706,500 74,889,705 15.91 15.83
10/13/2012 15.89 15.94 15.44 15.74 1,672,500 26,218,445 15.68 15.69
10/15/2012 15.83 15.89 15.7 15.73 350,000 5,516,940 15.76 15.80
10/16/2012 15.8 15.94 15.65 15.66 1,213,500 19,082,910 15.73 15.80
10/17/2012 15.6 15.75 15.4 15.62 1,371,000 21,327,210 15.56 15.58
10/18/2012 15.77 15.77 15.51 15.52 439,000 6,850,300 15.6 15.64
10/19/2012 15.85 16.52 15.79 16.51 15,298,500 249,684,340 16.32 16.16
10/22/2012 16.69 17.06 16.27 16.83 3,560,500 59,910,390 16.83 16.67
10/23/2012 16.95 16.98 16.5 16.55 1,871,000 31,277,125 16.72 16.74
10/24/2012 16.45 16.52 16.32 16.39 824,000 13,521,175 16.41 16.42
10/25/2012 16.48 16.6 16.3 16.45 730,000 12,031,290 16.48 16.45
10/30/2012 16.4 17.05 16.4 16.64 2,246,500 37,708,585 16.79 16.73
10/31/2012 16.8 16.99 15.71 16.57 7,729,500 125,849,035 16.28 16.35
11/1/2012 17 17.1 16.45 16.84 6,204,500 104,247,510 16.8 16.78
11/2/2012 16.84 17 16.42 16.75 3,173,000 53,011,605 16.71 16.71
11/5/2012 16.6 17 16.5 16.95 4,008,500 67,395,875 16.81 16.75
11/6/2012 16.85 17.09 16.82 16.86 3,112,500 52,868,900 16.99 16.96
11/7/2012 16.86 16.99 16.7 16.8 1,139,500 19,176,810 16.83 16.85
11/8/2012 16.71 16.8 16.6 16.62 990,000 16,504,785 16.67 16.70
11/12/2012 16.75 16.75 16.5 16.58 485,000 8,071,535 16.64 16.63
11/13/2012 16.7 16.7 16.32 16.37 1,173,000 19,356,095 16.5 16.51
11/14/2012 16.4 16.4 16.25 16.31 538,000 8,787,760 16.33 16.33
11/15/2012 16.28 16.45 16.25 16.3 490,500 8,018,930 16.35 16.35
11/16/2012 16.3 16.5 16.3 16.36 735,500 12,085,015 16.43 16.40
11/19/2012 16.45 16.45 16 16.2 1,515,500 24,511,080 16.17 16.23
11/20/2012 16.25 16.66 16.2 16.25 1,626,500 26,640,830 16.38 16.43
11/21/2012 16.25 16.45 16.25 16.27 180,500 2,959,995 16.4 16.35
11/22/2012 16.34 16.84 16.28 16.54 1,883,000 31,323,300 16.63 16.56
11/23/2012 16.88 16.88 16.51 16.78 999,500 16,725,710 16.73 16.70
11/26/2012 16.75 16.83 16.6 16.72 627,000 10,511,680 16.77 16.72
11/27/2012 16.6 16.8 16.56 16.63 1,356,000 22,584,585 16.66 16.68
11/28/2012 16.7 16.73 16.43 16.48 483,500 8,015,920 16.58 16.58
11/29/2012 16.45 16.65 16.4 16.56 627,500 10,387,725 16.55 16.53
11/30/2012 16.55 16.7 16.5 16.61 1,127,000 18,748,670 16.64 16.60
12/3/2012 16.77 16.95 16.45 16.53 2,643,500 44,196,250 16.72 16.70
12/4/2012 16.7 16.7 16.45 16.47 552,000 9,104,505 16.49 16.58
12/5/2012 16.41 16.89 16.41 16.63 3,622,000 60,467,960 16.69 16.65
12/6/2012 16.8 17.02 16.7 16.87 2,997,500 50,557,525 16.87 16.86
12/10/2012 16.77 17.35 16.77 17.07 5,769,000 98,707,700 17.11 17.06
12/11/2012 17 17.2 16.79 16.87 472,000 8,003,230 16.96 17.00
12/12/2012 17 17.35 16.8 16.84 1,489,000 25,372,990 17.04 17.08
12/13/2012 17.05 17.05 16.8 16.82 391,500 6,613,535 16.89 16.93
12/14/2012 16.81 16.9 16.66 16.79 353,000 5,933,040 16.81 16.78
12/17/2012 16.7 16.92 16.68 16.74 324,500 5,443,490 16.78 16.80
12/18/2012 16.89 16.9 16.65 16.83 335,000 5,628,875 16.8 16.78
12/19/2012 16.9 16.9 16.66 16.74 441,000 7,384,955 16.75 16.78
12/20/2012 16.8 17 16.7 16.75 502,500 8,464,460 16.84 16.85
12/21/2012 16.8 16.81 16.57 16.63 381,000 6,354,755 16.68 16.69
12/24/2012 16.74 16.74 16.4 16.5 588,500 9,717,860 16.51 16.57
12/26/2012 16.56 16.56 16.45 16.5 181,500 2,995,060 16.5 16.51
12/27/2012 16.6 16.8 16.57 16.75 709,000 11,811,105 16.66 16.69
12/28/2012 16.8 17.75 16.8 17.41 9,230,000 160,802,340 17.42 17.28
12/31/2012 17.35 17.64 17.05 17.22 2,079,000 36,155,335 17.39 17.35
1/1/2013 17.25 17.29 16.9 17 1,292,000 22,016,200 17.04 17.10
1/3/2013 17.19 17.5 17.01 17.25 1,214,500 21,060,500 17.34 17.26
1/4/2013 17.26 17.75 17.25 17.63 1,978,500 34,767,070 17.57 17.50
1/8/2013 17.84 18.84 17.84 18.84 6,517,500 121,714,800 18.68 18.34
1/9/2013 19.2 19.52 18.76 18.85 12,429,000 238,920,700 19.22 19.14
1/10/2013 18.94 18.94 18.5 18.67 1,956,500 36,523,380 18.67 18.72
1/11/2013 18.51 19 18.51 18.69 1,833,500 34,494,470 18.81 18.76
1/14/2013 18.5 18.9 18.3 18.79 535,500 10,042,505 18.75 18.60
1/15/2013 18.66 18.66 17.79 17.82 3,716,000 66,750,265 17.96 18.23
1/16/2013 17.82 18.2 17.5 17.79 1,170,500 20,913,220 17.87 17.85
1/17/2013 18.1 18.32 17.8 18.12 1,619,500 29,367,995 18.13 18.06
1/18/2013 18.74 18.75 18.5 18.68 1,215,500 22,646,260 18.63 18.63
1/21/2013 18.45 18.84 18.45 18.71 826,000 15,461,055 18.72 18.65
1/22/2013 18.7 18.9 18.7 18.79 892,500 16,790,675 18.81 18.80
1/23/2013 18.9 18.9 18.52 18.57 536,000 9,986,720 18.63 18.71
1/24/2013 18.74 18.78 18.42 18.51 1,731,500 32,134,885 18.56 18.60
1/28/2013 18.65 18.7 18.4 18.43 563,000 10,437,135 18.54 18.55
1/29/2013 18.5 18.8 18.4 18.64 628,500 11,736,435 18.67 18.60
1/30/2013 18.69 18.69 18.15 18.21 1,150,500 21,136,220 18.37 18.42
1/31/2013 18.21 18.39 18.1 18.29 1,479,500 26,993,650 18.25 18.25
2/1/2013 18.31 18.49 18.2 18.44 299,000 5,505,040 18.41 18.35
2/4/2013 18.46 18.9 18.31 18.67 1,084,500 20,270,615 18.69 18.61
2/6/2013 18.88 18.88 18.4 18.53 483,500 9,022,750 18.66 18.64
2/7/2013 18.7 18.93 18.45 18.7 1,186,000 22,172,710 18.7 18.69
2/8/2013 18.89 19.7 18.82 19.69 24,577,000 481,123,640 19.58 19.26
2/11/2013 19.74 19.74 19.31 19.45 3,550,000 69,243,665 19.51 19.53
2/12/2013 19.5 19.67 19.22 19.5 2,697,000 52,495,605 19.46 19.45
2/13/2013 19.6 19.7 19.05 19.15 2,573,500 49,930,075 19.4 19.38
2/14/2013 19.25 19.45 19 19.12 1,211,500 23,111,015 19.08 19.23
2/15/2013 19.07 19.2 19.03 19.08 872,500 16,669,165 19.11 19.12
2/18/2013 19.12 19.25 18.6 19.03 6,675,500 126,799,520 18.99 18.93
2/19/2013 19 19.15 18.42 18.62 3,241,500 60,582,565 18.69 18.79
2/20/2013 18.6 19.03 18.41 18.8 2,205,500 41,226,245 18.69 18.72
2/21/2013 18.85 19.27 18.77 18.98 2,227,500 42,494,160 19.08 19.02
2/22/2013 18.86 19.05 18.6 18.77 2,006,500 37,764,925 18.82 18.83
2/25/2013 18.74 18.9 18.5 18.69 742,500 13,852,430 18.66 18.70
2/26/2013 18.56 18.8 18.55 18.63 682,500 12,726,450 18.65 18.68
2/27/2013 18.57 19.15 18.57 18.88 1,659,500 31,388,420 18.91 18.86
2/28/2013 18.86 18.95 18.71 18.74 441,500 8,294,520 18.79 18.83
3/1/2013 18.8 19.6 18.7 19.42 7,822,000 150,141,595 19.19 19.15
3/4/2013 19.5 20.05 19.21 19.53 4,632,000 91,200,125 19.69 19.63
3/5/2013 19.65 19.75 19.2 19.33 1,716,000 33,268,445 19.39 19.48
3/6/2013 19.3 19.7 19.2 19.26 4,491,000 87,308,910 19.44 19.45
3/7/2013 19.7 19.75 19.2 19.27 5,221,500 101,346,610 19.41 19.48
3/8/2013 19.4 19.4 19.06 19.28 2,254,000 43,408,200 19.26 19.23
3/11/2013 19.25 19.25 18.65 18.74 4,557,500 86,160,285 18.91 18.95
3/12/2013 18.8 19.08 18.7 18.88 1,260,000 23,814,765 18.9 18.89
3/13/2013 18.92 19 18.6 18.7 654,000 12,260,115 18.75 18.80
3/14/2013 18.8 18.8 18.55 18.6 495,000 9,237,870 18.66 18.68
3/15/2013 18.61 18.61 18.5 18.54 1,576,500 29,195,710 18.52 18.56
3/18/2013 18.42 19 18.21 18.3 475,000 8,700,535 18.32 18.61
3/19/2013 18.5 18.55 18 18.05 1,595,000 28,918,220 18.13 18.28
3/20/2013 18.05 18.21 18.01 18.13 1,083,000 19,539,860 18.04 18.11
3/21/2013 18.1 18.5 18.1 18.38 472,500 8,633,890 18.27 18.30
3/22/2013 18.15 18.48 18.15 18.39 450,500 8,261,530 18.34 18.32
3/25/2013 18.39 18.71 18.25 18.61 600,000 11,122,125 18.54 18.48
3/26/2013 18.5 18.71 18.48 18.66 519,000 9,637,875 18.57 18.60
3/27/2013 18.66 18.9 18.52 18.67 865,500 16,191,530 18.71 18.71
3/28/2013 18.87 18.9 18.57 18.66 1,758,500 32,757,465 18.63 18.74
3/29/2013 18.88 19.3 18.72 19.16 2,275,500 43,347,760 19.05 19.01
4/1/2013 19.3 19.3 19.1 19.28 1,302,000 25,015,775 19.21 19.20
4/2/2013 19.3 19.3 19.03 19.05 311,500 5,980,665 19.2 19.17
4/3/2013 19.2 19.2 19.01 19.04 168,000 3,204,225 19.07 19.11
4/4/2013 19.2 19.3 19 19.24 1,587,500 30,345,055 19.11 19.15
4/5/2013 19.07 19.25 19.06 19.13 2,040,500 39,105,630 19.16 19.16
4/8/2013 19.24 19.24 18.56 18.77 1,946,000 36,501,000 18.76 18.90
4/9/2013 18.71 19.2 18.71 18.96 2,535,000 48,064,960 18.96 18.96
4/10/2013 19 19.23 18.9 19.08 1,237,500 23,628,680 19.09 19.07
4/11/2013 19.1 19.2 19.03 19.1 885,500 16,915,050 19.1 19.12
4/12/2013 19.18 19.18 18.95 19.08 1,227,000 23,325,660 19.01 19.07
4/15/2013 18.95 19.15 18.76 18.77 2,577,500 48,707,960 18.9 18.96
4/16/2013 18.82 19.01 18.65 18.72 2,029,500 38,323,620 18.88 18.83
4/17/2013 18.9 18.98 18.5 18.71 2,106,500 39,441,075 18.72 18.74
4/18/2013 17.71 17.71 17.71 17.71 44,000 779,240 17.71 17.71
4/19/2013 16.71 16.71 16.71 16.71 15,500 259,005 16.71 16.71
4/22/2013 15.71 16.59 15.71 15.71 663,000 10,526,315 15.88 16.15
4/23/2013 15.53 15.8 15.03 15.3 686,000 10,518,965 15.33 15.42
4/24/2013 15.13 16.25 15.13 15.75 524,000 8,227,755 15.7 15.69
4/25/2013 16 16.75 16 16.75 519,500 8,643,200 16.64 16.38
4/26/2013 17.14 17.75 16.61 16.74 429,500 7,397,580 17.22 17.18
4/29/2013 17 17.56 17 17.47 442,500 7,663,190 17.32 17.28
4/30/2013 17.55 18.47 17.5 18.45 489,500 8,872,255 18.13 17.99
5/2/2013 19.2 19.2 18.34 18.4 640,000 11,957,425 18.68 18.77
5/3/2013 18.75 18.85 18.12 18.2 365,000 6,746,930 18.48 18.49
5/6/2013 18.69 18.7 17.26 17.34 396,000 6,998,755 17.67 17.98
5/7/2013 17.05 17.5 16.81 16.91 164,500 2,785,665 16.93 17.16
5/8/2013 17.1 17.1 16.8 16.83 132,000 2,230,980 16.9 16.95
5/9/2013 16.65 16.99 16.5 16.68 190,000 3,188,205 16.78 16.75
5/10/2013 16.98 17.35 16.92 17.07 224,000 3,836,390 17.13 17.14
5/13/2013 17.9 17.9 17.11 17.4 72,500 1,262,075 17.41 17.51
5/14/2013 17.56 17.8 17.17 17.59 123,500 2,170,345 17.57 17.49
5/15/2013 17.5 17.55 16.8 17.23 281,000 4,853,590 17.27 17.18
5/16/2013 17.25 17.39 17 17.2 23,500 402,340 17.12 17.20
5/17/2013 17.36 17.44 16.55 16.84 350,000 5,885,170 16.81 17.00
5/20/2013 16.85 16.99 16.75 16.95 104,500 1,764,085 16.88 16.87
5/21/2013 16.7 17.17 16.69 17.1 182,000 3,081,745 16.93 16.93
5/22/2013 17.1 17.1 16.65 16.88 1,306,500 21,890,065 16.75 16.88
5/23/2013 16.9 17.03 16.68 16.71 206,500 3,465,240 16.78 16.86
5/24/2013 16.71 16.71 15.71 15.82 6,895,000 109,435,250 15.87 16.21
5/27/2013 16.2 16.2 15.4 15.64 1,598,000 25,137,680 15.73 15.80
5/28/2013 15.64 15.99 15.4 15.47 1,173,000 18,319,945 15.62 15.70
5/29/2013 15.7 15.85 15.21 15.28 2,320,000 35,759,715 15.41 15.53
5/30/2013 15.29 15.75 15.29 15.55 2,440,500 37,699,870 15.45 15.52
5/31/2013 15.55 16.55 15.55 16.41 7,298,500 118,751,275 16.27 16.05
6/3/2013 16.54 16.6 16.1 16.23 2,080,500 33,917,695 16.3 16.35
6/4/2013 16.26 16.39 15.5 15.87 2,503,500 39,777,830 15.89 15.95
6/5/2013 15.85 16.2 15.85 16.1 1,832,000 29,433,965 16.07 16.03
6/6/2013 16.07 17 16 16.71 4,882,500 81,339,800 16.66 16.50
6/7/2013 16.99 17.2 16.67 16.73 2,193,000 37,330,205 17.02 16.94
6/10/2013 16.87 16.9 16.42 16.59 667,500 11,041,290 16.54 16.66
6/11/2013 16.72 16.72 16.52 16.56 656,000 10,903,320 16.62 16.62
6/12/2013 16.45 16.65 16.3 16.49 266,000 4,392,075 16.51 16.48
6/13/2013 16.65 16.78 16.5 16.53 1,197,000 19,876,055 16.6 16.64
6/14/2013 16.6 16.96 16.51 16.9 823,500 13,801,510 16.76 16.74
6/17/2013 16.97 17.15 16.65 16.75 1,146,500 19,315,840 16.85 16.90
6/18/2013 16.8 16.8 16.51 16.53 494,000 8,199,995 16.6 16.66
6/19/2013 16.53 16.75 16.31 16.46 976,500 16,151,135 16.54 16.53
6/20/2013 16.3 16.98 16.3 16.69 5,262,000 87,916,650 16.71 16.64
6/21/2013 16.8 16.8 16 16.12 544,000 8,846,730 16.26 16.40
6/24/2013 16.14 16.17 15.5 15.5 1,561,000 24,521,900 15.71 15.84
6/25/2013 15.6 16 15.4 15.55 3,114,000 48,649,145 15.62 15.70
6/26/2013 15.6 15.8 15.31 15.33 990,000 15,337,960 15.49 15.56
6/27/2013 15.5 15.65 15.31 15.35 245,000 3,785,470 15.45 15.48
6/28/2013 15.36 15.5 15.1 15.22 329,000 5,015,075 15.24 15.30
7/1/2013 15.45 15.6 15.21 15.55 246,500 3,809,665 15.46 15.41
7/2/2013 15.61 15.73 15.4 15.59 408,500 6,380,515 15.62 15.57
7/3/2013 15.78 15.85 15.5 15.57 154,500 2,404,995 15.57 15.68
7/4/2013 15.51 16 15.51 15.73 677,500 10,749,320 15.87 15.76
7/5/2013 15.84 16 15.6 15.85 815,500 12,805,325 15.7 15.80
7/8/2013 15.95 15.95 15.45 15.48 1,615,500 25,128,470 15.55 15.70
7/9/2013 15.5 16.25 15.4 16.1 6,142,000 96,548,255 15.72 15.83
7/10/2013 16.25 16.38 15.78 15.82 2,740,500 44,092,890 16.09 16.08
7/11/2013 15.99 15.99 15.5 15.51 1,128,500 17,544,630 15.55 15.75
7/12/2013 15.51 15.77 15.51 15.69 401,500 6,300,070 15.69 15.64
7/15/2013 15.65 16 15.6 15.95 749,500 11,921,355 15.91 15.80
7/16/2013 15.75 16.15 15.75 15.94 600,500 9,577,725 15.95 15.95
7/17/2013 16.1 16.15 15.7 15.73 486,000 7,718,255 15.88 15.93
7/18/2013 15.73 15.95 15.6 15.91 660,000 10,418,580 15.79 15.78
7/19/2013 15.9 16.79 15.9 16.66 6,489,000 106,898,385 16.47 16.35
7/22/2013 16.83 16.98 16.21 16.33 2,774,000 46,102,575 16.62 16.60
7/24/2013 15 15.2 14.63 14.68 4,496,500 67,151,785 14.93 14.92
7/25/2013 14.9 15.1 14.47 14.82 3,051,000 45,235,105 14.83 14.79
7/26/2013 14.83 15 14.7 14.98 1,147,000 17,116,980 14.92 14.85
7/29/2013 14.81 15.26 14.81 14.93 968,000 14,651,500 15.14 15.04
7/30/2013 15 15.1 14.74 14.86 560,500 8,311,960 14.83 14.92
7/31/2013 14.7 14.97 14.7 14.82 132,000 1,955,335 14.81 14.84
8/1/2013 14.72 14.98 14.65 14.68 310,000 4,564,795 14.73 14.82
8/5/2013 14.94 14.95 14.01 14.22 749,000 10,772,570 14.38 14.48
8/6/2013 14.3 14.5 14.2 14.23 148,000 2,124,520 14.35 14.35
8/7/2013 14.13 14.69 14.12 14.44 692,000 9,986,200 14.43 14.41
8/12/2013 14.5 15.18 14.36 15.09 1,058,500 15,783,275 14.91 14.77
8/13/2013 15 15.3 14.9 15.05 497,000 7,501,350 15.09 15.10
8/15/2013 15.02 15.35 14.9 15.1 838,000 12,626,520 15.07 15.13
8/16/2013 15.06 15.3 15.03 15.16 229,000 3,473,335 15.17 15.17
8/19/2013 15.18 15.77 15.03 15.53 1,599,500 24,893,540 15.56 15.40
8/20/2013 15.49 15.75 15.31 15.46 695,000 10,823,630 15.57 15.53
8/21/2013 15.35 15.59 15.27 15.29 615,000 9,444,160 15.36 15.43
8/22/2013 15.3 15.75 15.25 15.48 907,000 13,963,935 15.4 15.50
8/23/2013 15.59 15.9 15.5 15.84 1,176,500 18,517,605 15.74 15.70
8/26/2013 15.76 16.08 15.76 15.85 2,097,500 33,317,750 15.88 15.92
8/27/2013 15.8 16.09 15.72 15.92 2,998,500 47,701,495 15.91 15.91
8/28/2013 13.98 13.98 13.12 13.42 849,500 11,314,815 13.32 13.55
8/29/2013 13.42 13.57 13 13.06 935,500 12,305,375 13.15 13.29
8/30/2013 13.05 13.4 12.95 13.19 444,000 5,824,410 13.12 13.18
9/2/2013 13.06 13.44 13 13.24 536,000 7,100,510 13.25 13.22
9/3/2013 13.2 13.5 13.2 13.46 480,000 6,434,850 13.41 13.35
9/4/2013 13.3 13.38 13.25 13.27 100,500 1,336,955 13.3 13.32
9/5/2013 13.32 13.6 13.25 13.59 442,500 5,956,670 13.46 13.43
9/9/2013 13.79 13.85 13.6 13.78 439,500 6,039,095 13.74 13.73
9/10/2013 13.9 14 13.8 13.89 469,500 6,538,560 13.93 13.90
9/11/2013 13.94 14.75 13.7 14.49 843,500 12,006,660 14.23 14.23
9/12/2013 14.9 15.18 14.1 14.19 2,387,500 34,591,345 14.49 14.64
9/13/2013 14.3 14.45 13.95 14 327,500 4,610,945 14.08 14.20
9/16/2013 14.25 14.6 14.15 14.2 727,500 10,439,980 14.35 14.38
9/17/2013 14.08 14.25 14 14.02 222,000 3,124,340 14.07 14.13
9/18/2013 14 14 13.6 13.63 310,500 4,274,520 13.77 13.80
9/19/2013 13.65 14.38 13.53 14.29 975,500 13,768,725 14.11 13.96
 9/20/2013 14.3 14.39 13.7 13.78 686,000 9,542,140 13.91 14.05
9/23/2013 13.72 13.9 13.72 13.83 245,000 3,383,005 13.81 13.81
9/24/2013 14 14 13.45 13.59 496,500 6,745,975 13.59 13.73
9/25/2013 13.5 13.7 13.45 13.56 283,500 3,840,835 13.55 13.58
9/26/2013 13.6 13.7 13.35 13.42 258,500 3,477,330 13.45 13.53
9/27/2013 13.42 13.65 13.22 13.31 450,000 5,999,230 13.33 13.44
9/30/2013 13.06 13.2 12.7 12.79 287,000 3,716,070 12.95 12.95
10/1/2013 13 13 12.62 12.86 205,000 2,625,010 12.8 12.81
10/2/2013 12.94 12.94 12.66 12.76 185,500 2,375,845 12.81 12.80
10/3/2013 12.7 12.89 12.65 12.66 119,000 1,514,605 12.73 12.77
10/4/2013 12.99 13.63 12.57 12.6 172,000 2,176,550 12.65 13.10
10/7/2013 12.64 12.64 12.2 12.21 196,000 2,428,490 12.39 12.42
10/8/2013 12.15 12.34 11.95 12.05 376,500 4,560,670 12.11 12.15
10/9/2013 12 12 11.56 11.68 567,500 6,673,210 11.76 11.78
10/10/2013 11.6 11.8 11.4 11.54 695,000 8,042,445 11.57 11.60
10/11/2013 11.65 11.79 11.5 11.7 715,000 8,335,135 11.66 11.65
10/14/2013 11.7 12.15 11.66 12.01 916,000 10,916,385 11.92 11.91
10/21/2013 12.24 12.3 11.16 11.38 3,061,500 35,919,460 11.73 11.73
10/22/2013 11.38 11.45 11.2 11.3 529,000 5,979,845 11.3 11.33
10/23/2013 11.43 11.75 11.25 11.29 859,500 9,837,680 11.45 11.50
10/24/2013 11.3 11.39 11.1 11.14 370,000 4,155,600 11.23 11.25
10/25/2013 11.02 11.15 10.9 10.98 426,000 4,692,100 11.01 11.03
10/28/2013 10.85 11 10.8 10.93 82,000 894,445 10.91 10.90
10/29/2013 10.91 11.15 10.91 11.01 133,000 1,463,445 11 11.03
10/30/2013 11.1 11.36 10.85 10.93 283,500 3,132,880 11.05 11.11
10/31/2013 10.91 11 10.71 10.88 165,000 1,793,660 10.87 10.86
11/1/2013 11 11.15 10.71 10.82 314,500 3,434,840 10.92 10.93
11/4/2013 10.7 10.92 10.7 10.76 150,500 1,630,570 10.83 10.81
11/5/2013 10.73 10.98 10.73 10.85 470,500 5,118,500 10.88 10.86
11/6/2013 10.9 11 10.75 10.84 3,471,000 37,679,730 10.86 10.88
11/7/2013 10.99 11.05 10.82 10.85 1,358,000 14,723,465 10.84 10.94
11/8/2013 10.72 11.45 10.72 11.34 531,500 5,943,255 11.18 11.09
11/11/2013 11.08 12.34 11.08 12.34 2,280,500 27,484,890 12.05 11.71
11/12/2013 12.44 13.34 12.31 12.9 3,008,000 38,972,480 12.96 12.83
11/13/2013 13.09 13.1 12.72 12.91 306,000 3,957,740 12.93 12.91
11/18/2013 12.9 13.48 12.9 13.26 1,842,000 24,445,290 13.27 13.19
11/19/2013 13.17 13.17 12.69 12.89 3,281,500 42,480,220 12.95 12.93
11/20/2013 12.72 12.83 12.4 12.48 1,192,500 15,058,385 12.63 12.62
11/21/2013 12.45 12.5 12.05 12.36 953,500 11,683,270 12.25 12.28
11/22/2013 12.35 12.48 12.15 12.22 379,500 4,661,150 12.28 12.32
11/25/2013 12.39 12.6 12.25 12.29 562,500 6,999,920 12.44 12.43
11/26/2013 12.29 12.37 12.12 12.13 209,000 2,543,255 12.17 12.25
11/27/2013 12.12 12.63 11.94 12.55 1,462,000 18,202,535 12.45 12.29
11/28/2013 12.69 13.37 12.6 13.27 3,550,500 46,233,345 13.02 12.99
11/29/2013 13.25 13.36 12.92 13 649,000 8,518,535 13.13 13.14
12/2/2013 13 13.65 13 13.55 3,350,000 45,005,195 13.43 13.33
12/3/2013 13.6 13.93 13.5 13.65 2,550,000 35,046,590 13.74 13.72
12/4/2013 13.7 14 13.65 13.67 1,232,000 17,052,645 13.84 13.83
12/5/2013 13.74 14.24 13.74 13.98 4,638,000 64,944,265 14 13.99
12/6/2013 14.14 14.14 13.75 13.83 1,508,000 21,111,415 14 13.95
12/9/2013 14.08 14.1 13.6 13.69 832,500 11,530,780 13.85 13.85
12/10/2013 13.7 13.79 13.5 13.51 570,500 7,742,975 13.57 13.65
12/11/2013 13.5 13.65 13.45 13.57 371,500 5,030,430 13.54 13.55
12/12/2013 13.6 13.75 13.5 13.6 240,500 3,275,540 13.62 13.63
12/13/2013 13.7 13.75 13.49 13.59 506,500 6,886,550 13.6 13.62
12/16/2013 13.61 13.96 13.6 13.8 833,500 11,571,635 13.88 13.78
12/17/2013 13.7 13.99 13.5 13.75 900,500 12,453,910 13.83 13.75
12/18/2013 13.75 14.1 13.75 13.92 2,226,000 31,088,900 13.97 13.93
12/19/2013 14 14.45 13.91 14.26 4,695,500 66,891,830 14.25 14.18
12/20/2013 14.31 14.6 14.1 14.53 2,512,000 36,230,790 14.42 14.35
12/23/2013 14.69 14.69 14.3 14.4 406,500 5,869,180 14.44 14.50
12/24/2013 14.5 14.55 14.14 14.18 473,500 6,748,190 14.25 14.35
12/26/2013 14.28 14.35 13.95 14.04 916,500 12,862,530 14.03 14.15
12/27/2013 14.01 14.1 13.55 13.71 1,146,500 15,879,435 13.85 13.83
12/30/2013 13.75 14 13.7 13.79 456,000 6,314,795 13.85 13.85
12/31/2013 13.7 14.05 13.7 14 1,354,000 18,947,425 13.99 13.88
1/1/2014 13.92 14.08 13.92 13.99 256,500 3,596,865 14.02 14.00
1/2/2014 14.09 14.1 13.8 13.89 774,500 10,815,475 13.96 13.95
1/3/2014 14 14.1 13.9 14.03 300,500 4,210,300 14.01 14.00
1/6/2014 14.04 14.28 13.8 14.11 1,155,000 16,355,340 14.16 14.04
1/7/2014 14.28 14.35 13.92 13.99 1,244,000 17,556,680 14.11 14.14
1/8/2014 13.91 14.1 13.8 13.97 908,000 12,672,965 13.96 13.95
1/9/2014 13.81 14.14 13.71 13.84 641,000 8,937,575 13.94 13.93
1/10/2014 13.77 14.02 13.77 13.94 2,933,500 41,058,135 14 13.90
1/13/2014 14.05 14.07 13.71 13.83 441,500 6,140,520 13.91 13.89
1/15/2014 13.99 14 13.8 13.86 341,000 4,747,770 13.92 13.90
1/16/2014 13.9 13.9 13.65 13.7 376,000 5,175,400 13.76 13.78
1/17/2014 13.9 13.9 13.62 13.73 215,000 2,957,605 13.76 13.76
1/20/2014 13.75 14 13.65 13.73 8,024,500 109,905,230 13.7 13.83
1/21/2014 13.8 14.17 13.71 14.06 2,591,000 36,137,740 13.95 13.94
1/22/2014 14.1 14.6 14.05 14.48 3,870,000 55,717,235 14.4 14.33
1/23/2014 14.5 14.7 14.23 14.28 1,372,500 19,885,850 14.49 14.47
1/27/2014 14.39 14.39 13.94 14.11 580,000 8,142,270 14.04 14.17
1/28/2014 14.15 14.19 14 14.04 578,500 8,127,415 14.05 14.10
1/29/2014 14 14.2 14 14.04 452,500 6,353,635 14.04 14.10
1/30/2014 14.01 14.25 14 14.08 977,500 13,837,260 14.16 14.13
1/31/2014 14.05 14.2 14 14.04 425,000 5,974,395 14.06 14.10
2/3/2014 14.02 14.12 13.95 14.03 301,000 4,221,515 14.02 14.04
2/4/2014 14.02 14.2 13.97 14 558,000 7,851,795 14.07 14.09
2/6/2014 14.1 14.3 14.03 14.21 843,500 11,973,990 14.2 14.17
2/7/2014 14.16 14.2 13.96 14 329,500 4,629,970 14.05 14.08
2/10/2014 13.99 14.01 13.77 13.81 232,500 3,225,420 13.87 13.89
2/11/2014 13.8 13.9 13.61 13.83 539,500 7,405,945 13.73 13.76
2/12/2014 13.85 14.83 13.85 14.78 4,981,000 72,742,185 14.6 14.34
2/13/2014 14.9 15.6 14.58 15.14 7,587,500 115,677,765 15.25 15.09
2/14/2014 15.39 15.58 15.1 15.14 3,451,500 53,046,310 15.37 15.34
2/17/2014 15.06 15.15 14.25 14.34 2,830,500 41,637,380 14.71 14.70
2/18/2014 14.5 14.75 13.36 14.31 12,792,000 176,578,075 13.8 14.06
2/19/2014 14.07 14.45 13.85 13.91 1,644,500 23,078,375 14.03 14.15
2/20/2014 13.81 14 13.75 13.9 1,052,500 14,688,595 13.96 13.88
2/21/2014 13.72 14.09 13.7 13.87 1,537,500 21,330,215 13.87 13.90
2/24/2014 13.8 14.04 13.75 13.79 968,000 13,485,300 13.93 13.90
2/25/2014 13.72 13.88 13.33 13.37 1,100,000 14,821,635 13.47 13.61
2/26/2014 13.4 13.5 13.35 13.37 552,500 7,417,330 13.43 13.43
2/27/2014 13.4 13.62 13.4 13.52 1,233,000 16,673,230 13.52 13.51
2/28/2014 13.5 13.88 13.5 13.65 550,500 7,541,640 13.7 13.69
3/3/2014 13.66 13.8 13.65 13.65 370,500 5,079,555 13.71 13.73
3/4/2014 13.6 14 13.5 13.83 1,586,000 21,915,175 13.82 13.75
3/5/2014 13.82 14.79 13.82 14.61 4,333,500 62,597,820 14.45 14.31
3/6/2014 14.79 15.49 14.65 15.37 5,169,000 78,537,445 15.19 15.07
3/8/2014 15.45 15.48 15.02 15.36 666,000 10,171,580 15.27 15.25
3/10/2014 15.44 15.65 15.18 15.42 2,922,000 45,206,555 15.47 15.42
3/11/2014 15.41 16.25 15.4 16.04 5,016,000 79,384,605 15.83 15.83
3/13/2014 16.15 16.89 16.15 16.77 7,302,500 120,674,255 16.53 16.52
3/14/2014 16.77 17.77 16.77 17.32 12,379,000 216,517,470 17.49 17.27
3/17/2014 17.5 18.32 17.5 18.22 6,076,000 109,530,310 18.03 17.91
3/18/2014 18.31 18.5 17.66 17.86 4,223,000 76,164,960 18.04 18.08
3/19/2014 17.9 17.9 17.14 17.5 2,167,000 37,676,145 17.39 17.52
3/20/2014 17.35 17.74 17.1 17.31 945,500 16,400,810 17.35 17.42
3/21/2014 17.28 17.57 17.1 17.2 609,000 10,567,330 17.35 17.34
3/24/2014 17.1 17.1 16.8 17.01 403,500 6,846,060 16.97 16.95
3/25/2014 17 17.25 17 17.1 334,000 5,707,240 17.09 17.13
3/26/2014 17.2 17.25 16.95 17.02 311,000 5,303,010 17.05 17.10
3/27/2014 17.2 17.6 17.02 17.12 1,614,500 27,977,855 17.33 17.31
3/29/2014 17.1 17.45 16.85 17 785,500 13,578,565 17.29 17.15
3/31/2014 17.25 17.55 17.12 17.35 732,500 12,736,005 17.39 17.34
4/1/2014 17.35 17.49 17.1 17.12 283,000 4,883,890 17.26 17.30
4/2/2014 17.45 17.49 16.84 16.87 484,000 8,232,030 17.01 17.17
4/3/2014 17.09 17.34 16.9 17.08 1,780,500 30,282,740 17.01 17.12
4/4/2014 16.96 17.25 16.7 16.76 1,824,500 30,935,670 16.96 16.98
4/7/2014 16.8 17.34 16.6 17.21 2,842,500 48,400,125 17.03 16.97
4/8/2014 17.1 18 17.05 17.84 6,026,000 107,046,100 17.76 17.53
4/9/2014 17.77 17.95 17.6 17.63 1,456,000 25,907,490 17.79 17.78
4/10/2014 17.76 18.63 17.62 18.63 5,301,000 97,150,455 18.33 18.13
4/11/2014 18.68 18.99 18.1 18.36 1,307,500 24,095,190 18.43 18.55
4/14/2014 18.4 18.74 18.14 18.31 1,185,000 21,833,180 18.42 18.44
4/15/2014 18.5 18.5 18.15 18.28 553,500 10,133,645 18.31 18.33
4/16/2014 18.14 19.05 17.94 18.95 2,632,500 49,342,270 18.74 18.50
4/17/2014 19 19.9 18.19 19.46 5,845,000 112,564,785 19.26 19.05
4/18/2014 20.01 20.46 19.9 20.29 7,962,000 161,120,220 20.24 20.18
4/21/2014 20.35 20.49 19.9 19.96 2,411,500 48,520,770 20.12 20.20
4/22/2014 20 20.15 19.65 19.86 3,093,000 61,404,730 19.85 19.90
4/23/2014 20.09 20.15 19.35 19.49 1,189,500 23,431,410 19.7 19.75
4/24/2014 19.35 19.55 18.9 18.99 1,046,000 19,979,215 19.1 19.23
4/25/2014 18.75 18.9 17.99 18.02 5,982,500 108,447,660 18.13 18.45
4/28/2014 18.35 18.35 17.26 17.42 1,579,500 27,765,070 17.58 17.81
4/29/2014 17.5 17.67 16.87 17.6 3,492,500 60,058,135 17.2 17.27
4/30/2014 17.64 18.6 17.6 18.59 8,076,500 148,256,880 18.36 18.10
5/2/2014 18.5 19.32 18.4 19.01 6,107,500 116,409,835 19.06 18.86
5/5/2014 19.15 19.3 18.8 19.13 6,441,500 122,660,430 19.04 19.05
5/6/2014 19.25 19.25 18.72 18.96 3,994,000 75,852,885 18.99 18.99
5/7/2014 18.71 19.1 18.7 18.9 943,000 17,851,950 18.93 18.90
5/8/2014 18.9 18.95 18.7 18.79 959,000 18,065,865 18.84 18.83
5/9/2014 18.84 19.32 18.8 18.99 3,796,500 72,529,085 19.1 19.06
5/12/2014 19.17 19.25 18.16 18.48 1,369,000 25,435,625 18.58 18.71
5/13/2014 18.4 18.64 18.06 18.58 716,000 13,235,830 18.49 18.35
5/14/2014 18.5 19.2 18.5 18.66 2,346,000 44,420,630 18.93 18.85
5/15/2014 18.9 18.9 18.6 18.65 813,000 15,238,645 18.74 18.75
5/16/2014 18.75 18.8 18.4 18.71 771,000 14,379,570 18.65 18.60
5/19/2014 18.8 19.03 18.75 18.99 1,439,000 27,261,580 18.94 18.89
5/20/2014 19 19.09 18.8 18.9 790,500 14,985,875 18.96 18.95
5/21/2014 18.96 19.25 18.75 18.83 1,834,000 34,975,070 19.07 19.00
5/22/2014 19.14 19.15 18.81 19.12 1,508,000 28,752,120 19.07 18.98
5/23/2014 19.19 19.78 19.12 19.53 4,854,500 94,641,270 19.5 19.45
5/26/2014 19.5 20.12 19.5 19.95 2,532,500 50,322,845 19.87 19.81
5/27/2014 19.9 20.3 19.6 19.68 2,356,000 47,245,855 20.05 19.95
5/28/2014 19.81 19.85 19.35 19.42 1,400,500 27,340,885 19.52 19.60
5/29/2014 19.5 19.7 19.32 19.4 1,808,500 35,146,910 19.43 19.51
5/30/2014 19.79 19.83 19.25 19.34 2,093,500 40,872,125 19.52 19.54
6/2/2014 19.24 19.55 19.11 19.23 885,000 17,099,725 19.32 19.33
6/3/2014 19.1 19.3 18.51 19 1,450,000 27,464,225 18.94 18.91
6/4/2014 19.19 19.25 18.8 19.02 750,500 14,294,560 19.05 19.03
6/5/2014 19.1 19.2 18.5 18.79 2,446,500 45,944,185 18.78 18.85
6/6/2014 18.75 19 18.5 18.56 1,450,500 27,030,030 18.63 18.75
6/9/2014 18.7 18.7 18.2 18.41 300,500 5,554,875 18.49 18.45
6/10/2014 18.57 18.6 18.31 18.44 912,000 16,864,470 18.49 18.46
6/11/2014 18.6 19.28 18.6 19.02 3,375,500 64,342,795 19.06 18.94
6/12/2014 18.75 19.23 18.75 18.89 1,057,500 20,118,730 19.02 18.99
6/13/2014 18.75 19 18.5 18.86 284,000 5,351,490 18.84 18.75
6/16/2014 18.6 18.93 18.4 18.47 1,187,500 22,007,445 18.53 18.67
6/17/2014 18.69 18.8 18.1 18.66 1,588,500 29,447,400 18.54 18.45
6/18/2014 18.59 18.59 18.15 18.23 387,500 7,091,310 18.3 18.37
6/19/2014 18.5 18.5 17.51 17.82 1,151,500 20,582,875 17.87 18.01
6/20/2014 18 18.05 17.6 17.66 244,000 4,339,385 17.78 17.83
6/23/2014 17.51 18.25 17.36 18.14 1,283,000 22,848,360 17.81 17.81
6/24/2014 18.15 18.17 17.8 18.11 427,000 7,727,385 18.1 17.99
6/25/2014 18.06 18.25 17.5 17.59 962,000 17,090,930 17.77 17.88
6/26/2014 17.75 18.59 17.7 18.5 925,500 16,944,095 18.31 18.15
6/27/2014 18.65 19.12 18.26 19.04 1,143,500 21,640,060 18.92 18.69
7/3/2014 18.85 18.87 18.59 18.6 290,500 5,406,520 18.61 18.73
7/4/2014 18.98 18.98 18.6 18.66 106,000 1,988,625 18.76 18.79
7/7/2014 18.6 18.61 18.3 18.36 174,500 3,221,590 18.46 18.46
7/8/2014 18.35 18.45 18.2 18.25 48,500 885,190 18.25 18.33
7/9/2014 18.4 18.5 18 18.02 256,500 4,639,780 18.09 18.25
7/10/2014 18.11 18.18 17.9 18 281,000 5,060,550 18.01 18.04
7/14/2014 18 18.6 18 18.39 1,824,000 33,478,115 18.35 18.30
7/15/2014 18.4 18.44 18.16 18.24 680,000 12,444,780 18.3 18.30
7/16/2014 18.31 18.53 18.2 18.37 1,522,000 27,946,575 18.36 18.37
7/17/2014 18.45 19.2 18.45 19.07 3,039,500 57,536,900 18.93 18.83
7/18/2014 19.3 19.5 19.1 19.31 2,776,000 53,595,795 19.31 19.30
7/24/2014 21.7 22.24 21.4 22.04 6,615,000 144,194,680 21.8 21.82
7/25/2014 22.18 22.34 21.7 21.76 3,061,500 67,232,855 21.96 22.02
7/29/2014 21.56 21.89 21.5 21.68 1,960,500 42,580,600 21.72 21.70
8/4/2014 21.45 22.76 21 22.33 6,753,000 146,322,405 21.67 21.88
8/5/2014 22.25 22.79 21.9 22.16 16,762,500 377,916,235 22.55 22.35
 8/6/2014 22 22.27 21.76 21.95 3,473,500 76,410,495 22 22.02
8/7/2014 21.93 22.14 21.8 21.98 2,315,000 50,863,045 21.97 21.97
8/8/2014 22.15 22.99 22 22.04 2,267,500 50,703,900 22.36 22.50
8/11/2014 21.5 21.5 20.94 20.94 3,917,500 82,417,915 21.04 21.22
8/12/2014 19.57 20.25 19.35 19.56 2,241,000 44,209,465 19.73 19.80
8/13/2014 19.37 19.99 19.26 19.61 1,697,000 33,496,025 19.74 19.63
8/15/2014 19.9 20.25 19.5 20.2 1,111,000 22,250,790 20.03 19.88
8/18/2014 19.76 20.5 19.6 19.92 1,693,000 34,172,100 20.18 20.05
8/19/2014 19.8 19.99 19.51 19.94 1,167,000 23,010,700 19.72 19.75
8/20/2014 19.9 20.15 19.6 19.69 1,582,000 31,477,380 19.9 19.88
8/21/2014 20.13 20.35 19.8 19.84 2,539,000 50,941,970 20.06 20.08
8/22/2014 20 20.2 19.85 19.92 434,500 8,698,255 20.02 20.03
8/25/2014 19.7 19.89 19.6 19.7 288,500 5,695,585 19.74 19.75
8/26/2014 19.36 19.82 19.25 19.32 706,500 13,697,905 19.39 19.54
8/27/2014 19.3 19.45 19 19.4 958,500 18,369,885 19.17 19.23
8/28/2014 19.05 19.7 19.01 19.34 1,255,000 24,109,735 19.21 19.36
8/29/2014 19.89 20.2 19.35 19.72 1,747,500 34,581,255 19.79 19.78
9/1/2014 19.19 19.9 19.15 19.72 921,500 18,057,910 19.6 19.53
9/2/2014 19.87 20.25 19.7 20.18 2,821,500 56,414,915 19.99 19.98
9/3/2014 20.35 21.18 20.13 21.15 8,328,500 174,368,490 20.94 20.66
9/4/2014 21 21.83 20.8 21.31 3,811,500 81,938,925 21.5 21.32
9/5/2014 21.25 21.66 21.01 21.15 997,500 21,204,240 21.26 21.34
9/8/2014 21.04 21.44 21 21.13 645,000 13,652,890 21.17 21.22
9/9/2014 21.09 21.45 21.09 21.16 1,652,500 35,142,325 21.27 21.27
9/10/2014 21.15 21.2 20.77 20.8 2,644,000 55,391,840 20.95 20.99
9/11/2014 21.05 21.05 20.81 20.91 833,000 17,407,995 20.9 20.93
9/12/2014 21.05 21.3 21 21.13 2,851,500 60,275,955 21.14 21.15
9/15/2014 21 21.6 20.95 21.44 1,662,500 35,469,990 21.34 21.28
9/16/2014 21.59 21.99 21.46 21.68 19,409,000 420,569,110 21.67 21.73
9/17/2014 21.75 22.1 21.62 21.8 3,872,500 84,761,495 21.89 21.86
9/18/2014 21.93 22.49 21.8 21.88 10,803,500 239,260,435 22.15 22.15
9/19/2014 21.8 22.14 21.8 21.89 1,509,500 33,190,840 21.99 21.97
9/22/2014 21.95 22.15 21.55 21.66 2,216,000 48,575,050 21.92 21.85
9/23/2014 21.66 21.87 21.59 21.75 1,572,000 34,154,285 21.73 21.73
9/24/2014 21.72 22.1 21.65 21.73 3,106,000 67,968,325 21.88 21.88
9/25/2014 21.8 21.8 21.3 21.34 2,089,500 44,913,370 21.49 21.55
9/26/2014 21.45 21.53 21.15 21.21 989,000 21,066,785 21.3 21.34
9/29/2014 21.21 21.35 20.95 20.99 477,500 10,051,990 21.05 21.15
9/30/2014 21.08 21.63 21 21.55 1,681,000 35,839,195 21.32 21.32
10/1/2014 21.53 21.8 21.41 21.52 4,587,000 99,201,580 21.63 21.61
10/2/2014 21.63 22.35 21.63 21.97 9,681,500 213,872,610 22.09 21.99
 10/3/2014 22 22.17 21.75 21.81 2,123,500 46,457,215 21.88 21.96
10/9/2014 21.8 21.9 21.7 21.8 462,000 10,080,035 21.82 21.80
10/10/2014 21.73 22.21 21.73 22.08 2,678,000 59,137,830 22.08 21.97
10/13/2014 22 22.72 21.95 22.59 9,955,000 224,029,515 22.5 22.34
10/14/2014 22.7 22.9 22.45 22.51 1,893,500 42,852,970 22.63 22.68
10/15/2014 22.65 22.7 22.26 22.56 4,111,500 92,501,430 22.5 22.48
10/21/2014 22.2 22.65 22.11 22.35 5,747,500 128,953,035 22.44 22.38
10/22/2014 22.48 22.65 22.2 22.36 1,945,000 43,770,580 22.5 22.43
10/24/2014 22.51 22.79 22.45 22.68 4,502,000 101,646,350 22.58 22.62
10/27/2014 22.79 22.9 22.29 22.52 4,069,500 91,452,545 22.47 22.60
10/28/2014 22.5 22.56 22.26 22.31 2,190,000 48,938,815 22.35 22.41
10/29/2014 22.49 22.5 21.9 21.95 3,794,500 84,065,595 22.15 22.20
10/30/2014 22.09 22.18 22 22.14 856,500 18,946,470 22.12 22.09
11/5/2014 22.2 22.55 22.2 22.45 1,658,000 37,196,990 22.43 22.38
11/6/2014 22.3 23.08 22.3 22.84 9,943,000 226,623,905 22.79 22.69
11/7/2014 23.04 23.2 22.9 23.14 4,188,500 96,703,955 23.09 23.05
11/11/2014 23.05 23.05 22.8 22.82 2,042,000 46,716,660 22.88 22.93
11/12/2014 22.85 23.05 22.76 22.88 2,045,000 46,790,430 22.88 22.91
11/13/2014 23 23.03 22.7 22.76 1,145,000 26,173,130 22.86 22.87
11/14/2014 22.65 22.84 22.51 22.64 557,000 12,634,410 22.68 22.68
11/17/2014 22.46 22.85 22.3 22.62 815,500 18,443,300 22.62 22.58
11/18/2014 22.65 22.85 22.5 22.68 2,186,500 49,478,870 22.63 22.68
11/19/2014 22.65 22.85 22.2 22.29 1,387,000 31,294,805 22.56 22.53
11/20/2014 22.47 22.49 21.95 22.01 1,838,000 40,645,650 22.11 22.22
11/21/2014 22.2 22.25 21.95 21.97 2,308,000 50,853,110 22.03 22.10
11/24/2014 21.97 22.1 21.75 21.81 921,500 20,181,310 21.9 21.93
11/26/2014 22.01 22.3 21.94 22.01 907,500 20,016,945 22.06 22.12
11/27/2014 22.05 22.09 21.86 21.89 970,500 21,306,715 21.95 21.98
12/1/2014 21.7 22.2 21.7 21.9 1,468,500 32,263,715 21.97 21.95
12/2/2014 21.91 22.3 21.75 22.23 2,127,500 46,747,925 21.97 22.03
12/3/2014 22.38 22.6 22.26 22.4 1,895,000 42,622,580 22.49 22.43
12/4/2014 22.5 22.9 22.3 22.79 2,473,500 56,128,475 22.69 22.60
12/5/2014 22.8 23.1 22.74 22.97 2,195,500 50,385,980 22.95 22.92
12/8/2014 23 23.1 22.75 22.85 1,077,500 24,689,875 22.91 22.93
12/9/2014 22.71 22.95 22.71 22.9 723,000 16,504,610 22.83 22.83
12/10/2014 22.97 23 22.51 22.59 594,500 13,502,090 22.71 22.76
12/11/2014 22.7 22.85 22.3 22.46 845,000 19,115,860 22.62 22.58
12/12/2014 22.5 22.5 22.25 22.39 323,500 7,223,495 22.33 22.38
12/15/2014 22.25 22.6 22.21 22.37 585,500 13,100,545 22.37 22.41
12/16/2014 22.53 22.53 21.9 21.96 1,016,500 22,381,310 22.02 22.22
12/17/2014 22.02 22.28 21.65 21.78 761,500 16,728,595 21.97 21.97
12/18/2014 22.19 22.19 21.82 22 582,000 12,799,140 21.99 22.01
12/19/2014 21.9 21.93 21.75 21.89 413,000 9,018,145 21.84 21.84
12/22/2014 22 22.1 21.8 22.06 481,500 10,584,860 21.98 21.95
12/23/2014 22.05 22.25 22 22.15 807,000 17,853,265 22.12 22.13
12/24/2014 22.15 22.8 22.15 22.7 2,093,500 47,247,985 22.57 22.48
12/26/2014 22.77 22.87 22.35 22.58 1,643,500 37,121,775 22.59 22.61
12/29/2014 22.6 22.71 22.4 22.6 780,500 17,656,555 22.62 22.56
12/30/2014 22.55 22.94 22.55 22.82 1,979,500 45,220,850 22.84 22.75
12/31/2014 22.95 23.4 22.95 23.07 6,065,000 140,745,655 23.21 23.18
1/1/2015 23.19 23.45 23.01 23.22 1,084,000 25,233,475 23.28 23.23
1/2/2015 23.2 23.5 22.93 22.97 2,130,000 49,400,005 23.19 23.22
1/5/2015 23 23.46 22.94 23.32 3,194,000 74,267,865 23.25 23.20
1/6/2015 23.4 23.43 23 23.06 1,310,500 30,432,900 23.22 23.22
1/7/2015 23.06 23.39 23.06 23.2 727,500 16,911,555 23.25 23.23
1/8/2015 23.2 23.35 23.08 23.27 791,000 18,398,760 23.26 23.22
1/9/2015 23.35 24.43 23.35 24.2 8,910,000 215,583,720 24.2 23.89
1/13/2015 24.64 24.64 23.86 23.98 2,393,500 58,078,265 24.26 24.25
1/14/2015 24.01 24.05 23.58 23.88 2,575,500 61,357,285 23.82 23.82
1/15/2015 24 24.25 23.8 23.98 1,923,500 46,252,330 24.05 24.03
1/16/2015 24.2 24.2 24 24.11 1,019,500 24,594,650 24.12 24.10
1/19/2015 24.12 24.41 24.12 24.36 1,894,000 45,937,150 24.25 24.27
1/20/2015 24.4 24.4 24.04 24.39 1,306,000 31,651,100 24.24 24.22
1/21/2015 24.37 24.75 24.35 24.59 3,475,500 85,479,770 24.59 24.55
1/22/2015 24.4 24.73 24.38 24.42 2,566,500 63,097,790 24.59 24.56
1/23/2015 24.35 24.62 24.15 24.28 1,856,500 45,247,075 24.37 24.39
1/26/2015 24.16 24.95 24 24.62 4,637,500 113,854,875 24.55 24.48
1/27/2015 24.74 24.74 24.4 24.42 1,814,000 44,477,880 24.52 24.57
1/28/2015 24.31 24.5 24.15 24.2 604,000 14,663,000 24.28 24.33
1/29/2015 24.2 24.52 24 24.04 3,519,000 85,063,315 24.17 24.26
1/30/2015 24.11 24.88 24 24.53 6,103,000 149,216,980 24.45 24.44
2/2/2015 24.56 24.9 24.41 24.58 1,857,000 45,802,610 24.66 24.66
2/3/2015 24.55 25.19 24.5 25.03 3,629,500 90,364,805 24.9 24.85
2/4/2015 25.19 25.45 25.1 25.2 5,458,000 137,957,045 25.28 25.28
2/6/2015 25.39 25.45 25.2 25.3 2,124,000 53,731,360 25.3 25.33
2/9/2015 25.4 25.54 25.15 25.38 3,112,500 79,181,180 25.44 25.35
2/10/2015 25.2 25.44 24.81 24.94 1,885,000 47,170,435 25.02 25.13
2/11/2015 24.86 24.94 24.2 24.39 4,005,000 98,391,825 24.57 24.57
2/12/2015 24.55 24.58 23.9 24.49 2,918,000 70,742,555 24.24 24.24
2/13/2015 24.2 24.9 23.7 23.93 11,033,500 267,415,710 24.24 24.30
2/16/2015 24 24.1 23.26 23.35 2,189,000 51,693,375 23.62 23.68
2/17/2015 23.48 23.49 22.7 22.79 4,402,500 101,062,210 22.96 23.10
2/18/2015 22.71 23 22.62 22.7 1,329,000 30,352,950 22.84 22.81
2/19/2015 22.61 23.05 22.56 22.92 1,133,500 25,938,890 22.88 22.81
2/20/2015 23 23.1 22.8 22.9 684,500 15,702,835 22.94 22.95
2/23/2015 23 23 22.81 22.86 593,500 13,590,285 22.9 22.91
2/24/2015 22.8 23 22.8 22.83 1,354,500 31,026,865 22.91 22.90
2/25/2015 22.83 22.97 22.65 22.7 624,000 14,250,410 22.84 22.81
2/26/2015 22.75 22.88 22.65 22.7 918,500 20,869,470 22.72 22.77
2/27/2015 22.51 22.7 22.27 22.31 1,712,500 38,517,415 22.49 22.49
3/2/2015 22.4 22.4 21.52 21.66 1,644,500 36,010,755 21.9 21.96
3/3/2015 21.58 22.74 21.58 22.34 3,090,500 68,690,765 22.23 22.16
3/4/2015 22.7 22.8 22.31 22.37 693,000 15,643,245 22.57 22.56
3/5/2015 22.3 22.7 22.3 22.66 623,500 14,081,230 22.58 22.50
3/6/2015 22.65 22.65 22.3 22.37 214,500 4,818,325 22.46 22.48
3/9/2015 22.15 22.49 21.95 22 719,000 15,842,980 22.03 22.22
3/10/2015 22.05 22.05 21.45 21.5 1,174,500 25,477,590 21.69 21.75
3/11/2015 21.25 21.8 21.25 21.66 469,000 10,100,570 21.54 21.53
3/12/2015 21.51 21.73 21.47 21.58 2,146,500 46,288,140 21.56 21.60
3/13/2015 21.66 22.3 21.66 22.14 253,000 5,565,370 22 21.98
3/16/2015 22.45 22.45 21.72 21.8 292,500 6,437,460 22.01 22.09
3/17/2015 21.83 21.83 21.25 21.36 707,500 15,181,260 21.46 21.54
3/18/2015 21.89 21.89 20.3 20.49 2,452,000 50,657,170 20.66 21.10
3/19/2015 20.3 20.78 20.11 20.28 1,409,500 28,720,130 20.38 20.45
3/20/2015 19.03 19.44 18.95 19.04 1,481,000 28,391,920 19.17 19.20
3/24/2015 19 19.3 18.61 18.91 776,500 14,772,320 19.02 18.96
3/25/2015 18.88 18.99 17.91 17.98 2,878,500 52,188,260 18.13 18.45
3/26/2015 18.25 18.25 17.02 17.73 2,688,000 46,913,950 17.45 17.64
3/27/2015 17.75 17.85 17.01 17.26 2,106,500 36,642,500 17.39 17.43
3/30/2015 17.02 17.26 16.26 16.39 3,848,500 63,321,730 16.45 16.76
4/1/2015 17.65 18.39 17.01 17.93 2,890,500 52,512,540 18.17 17.70
4/2/2015 18.2 18.93 18 18.8 1,832,500 34,034,500 18.57 18.47
4/3/2015 19 19.6 18.8 19.48 1,995,500 38,454,120 19.27 19.20
4/6/2015 19.83 19.83 19.41 19.67 730,500 14,322,390 19.61 19.62
4/7/2015 19.3 19.4 18.93 19.24 1,264,500 24,201,290 19.14 19.17
4/8/2015 19.3 19.75 19.1 19.22 842,000 16,396,120 19.47 19.43
4/9/2015 19.22 19.4 19.05 19.12 285,500 5,492,875 19.24 19.23
4/10/2015 19.29 19.7 19.05 19.33 373,000 7,241,000 19.41 19.38
4/13/2015 19.1 19.4 19 19.2 519,000 9,954,845 19.18 19.20
4/14/2015 19.39 19.65 19 19.12 1,053,500 20,429,890 19.39 19.33
4/15/2015 19.26 19.5 18.9 19.04 1,063,500 20,340,000 19.13 19.20
4/16/2015 19.37 19.94 19.25 19.79 2,690,500 52,842,700 19.64 19.60
4/17/2015 19.65 20.79 19.63 20.74 6,153,500 125,035,800 20.32 20.21
4/20/2015 21.2 21.47 20.5 20.9 5,336,500 112,411,200 21.06 20.99
4/21/2015 21 21.2 20.4 20.73 1,894,500 39,333,100 20.76 20.80
4/22/2015 20.75 21.76 20.7 21.76 8,889,000 191,412,400 21.53 21.23
4/23/2015 22.33 22.84 22.01 22.15 13,037,000 294,392,785 22.58 22.43
4/24/2015 22.39 22.39 21.83 21.94 1,910,000 42,074,580 22.03 22.11
4/27/2015 21.77 22.14 21.72 21.88 1,269,000 27,861,940 21.96 21.93
4/28/2015 21.62 22.13 21.6 21.75 1,641,000 35,969,340 21.92 21.87
4/29/2015 21.9 22 21.5 21.66 684,000 14,811,810 21.65 21.75
4/30/2015 21.6 21.9 21.5 21.52 962,500 20,744,010 21.55 21.70
5/4/2015 21.75 21.79 21.2 21.31 839,000 18,028,480 21.49 21.50
5/5/2015 21.31 21.31 21 21.15 624,000 13,176,530 21.12 21.16
5/6/2015 21.25 21.5 21.2 21.4 384,500 8,209,195 21.35 21.35
5/7/2015 21.41 21.64 21.1 21.51 378,000 8,086,760 21.39 21.37
5/8/2015 21.02 21.8 21 21.49 669,000 14,367,060 21.48 21.40
5/11/2015 21.1 21.43 20.67 20.75 687,500 14,408,540 20.96 21.05
5/12/2015 20.5 21.38 20.5 21.01 454,500 9,533,445 20.98 20.94
5/13/2015 20.85 21.08 20.85 21.02 181,500 3,808,770 20.98 20.97
5/14/2015 20.62 21.2 20.62 21.11 785,000 16,524,360 21.05 20.91
5/15/2015 21 21.4 20.9 20.92 309,000 6,498,005 21.03 21.15
5/18/2015 21.02 21.02 20.75 20.83 180,500 3,765,750 20.86 20.89
5/19/2015 20.85 20.9 20.55 20.57 139,500 2,880,570 20.65 20.73
5/20/2015 20.6 20.6 20.45 20.48 288,000 5,910,360 20.52 20.53
5/21/2015 20.41 20.78 20.41 20.48 96,500 1,979,230 20.51 20.60
5/22/2015 20.5 20.7 20.25 20.49 157,500 3,213,265 20.4 20.48
5/25/2015 20.55 20.7 19.47 19.59 4,093,500 80,285,710 19.61 20.09
5/26/2015 19.62 19.8 19.39 19.51 175,000 3,413,815 19.51 19.60
5/27/2015 19.5 20 19.5 19.86 359,500 7,133,630 19.84 19.75
5/28/2015 19.75 20.38 19.75 20.06 669,500 13,384,880 19.99 20.07
5/29/2015 20 21.06 20 21.05 4,198,500 87,571,660 20.86 20.53
6/1/2015 21.26 21.4 21 21.21 1,037,500 21,957,290 21.16 21.20
6/2/2015 21.1 21.45 21 21.03 864,000 18,316,040 21.2 21.23
6/3/2015 21.06 21.12 20.85 20.98 853,000 17,879,110 20.96 20.99
6/4/2015 20.8 20.9 20.66 20.72 135,000 2,803,690 20.77 20.78
6/5/2015 20.61 21.11 20.42 21.06 1,198,500 25,056,510 20.91 20.77
6/8/2015 20.01 20.95 20.01 20.62 3,422,500 69,174,900 20.21 20.48
6/9/2015 20.44 20.8 20.21 20.31 2,051,500 42,210,300 20.58 20.51
6/10/2015 20.26 20.5 19.96 20.01 570,500 11,468,340 20.1 20.23
6/11/2015 20.3 20.3 19.76 19.9 827,000 16,496,570 19.95 20.03
6/12/2015 19.9 20.2 19.75 19.81 465,000 9,281,495 19.96 19.98
6/15/2015 19.81 19.83 19.34 19.57 1,564,500 30,548,740 19.53 19.59
6/16/2015 19.5 19.74 19.3 19.34 261,500 5,097,635 19.49 19.52
6/17/2015 19.45 19.45 19.02 19.15 573,500 10,984,610 19.15 19.24
6/18/2015 19.3 19.8 19.2 19.59 403,500 7,912,355 19.61 19.50
6/19/2015 19.74 19.74 19.37 19.45 169,500 3,304,790 19.5 19.56
6/22/2015 19.74 19.74 19.37 19.45 169,500 3,304,790 19.5 19.56
6/23/2015 19.1 19.24 18.95 19.02 8,144,500 154,981,900 19.03 19.10
6/24/2015 19.07 19.74 19 19.59 1,094,500 21,183,220 19.35 19.37
6/25/2015 19.35 19.68 19.05 19.39 740,500 14,281,680 19.29 19.37
6/29/2015 20.2 21.33 20.05 21.33 3,772,000 79,659,240 21.12 20.69
6/30/2015 21.35 21.36 20.81 21.21 1,174,500 24,844,550 21.15 21.09
7/1/2015 20.92 21.45 20.42 21.13 572,500 11,954,920 20.88 20.94
7/2/2015 21.29 21.58 21.29 21.51 1,042,000 22,371,270 21.47 21.44
7/3/2015 19.26 19.35 19.07 19.2 423,000 8,107,295 19.17 19.21
7/6/2015 21.35 21.6 21.02 21.19 674,000 14,314,030 21.24 21.31
7/7/2015 21.4 22.08 21.02 21.73 2,395,000 52,349,060 21.86 21.55
7/8/2015 21.55 21.85 21.2 21.32 294,000 6,283,620 21.37 21.53
7/9/2015 21.5 21.5 20.85 21.26 1,608,000 33,907,360 21.09 21.18
7/10/2015 21.35 21.6 21.1 21.55 527,000 11,320,390 21.48 21.35
7/13/2015 21.55 22.48 21.49 22.25 3,082,500 68,462,630 22.21 21.99
7/14/2015 22.01 22.25 21.8 22 452,500 9,939,785 21.97 22.03
7/15/2015 21.82 22.39 21.8 22.26 3,254,000 72,103,700 22.16 22.10
7/16/2015 22.11 23 22.1 22.52 5,990,500 135,951,600 22.69 22.55
7/22/2015 22.77 23.64 22.75 23.64 7,699,500 181,264,200 23.54 23.20
7/23/2015 23.98 24.25 23.1 23.24 3,398,500 80,650,610 23.73 23.68
7/24/2015 23.5 23.5 22.85 22.91 1,500,500 34,915,020 23.27 23.18
7/27/2015 23 23.09 21.9 21.99 3,351,500 74,441,700 22.21 22.50
7/28/2015 22.01 22.48 22 22.36 1,114,000 24,824,100 22.28 22.24
7/29/2015 22.25 23.47 22.25 23.34 5,804,000 135,207,100 23.3 22.86
7/30/2015 23.5 24.15 23.1 23.91 4,113,500 98,216,920 23.88 23.63
7/31/2015 23.85 24 23.6 23.73 492,500 11,707,370 23.77 23.80
8/3/2015 23.77 23.95 23.5 23.75 942,500 22,381,860 23.75 23.73
8/4/2015 23.9 24.33 23.6 24.03 2,835,500 68,233,800 24.06 23.97
8/5/2015 24 24.34 24 24.02 2,599,500 62,674,360 24.11 24.17
8/6/2015 24 24.65 24 24.24 5,361,000 130,703,700 24.38 24.33
8/7/2015 24.27 24.43 23.9 24.08 1,487,500 35,915,510 24.14 24.17
8/10/2015 24 24.1 23.65 23.82 1,660,000 39,681,980 23.9 23.88
8/11/2015 23.99 24.09 23.7 23.82 925,000 22,048,970 23.84 23.90
8/12/2015 23.7 23.98 23.25 23.31 1,866,000 43,991,790 23.58 23.62
8/13/2015 23.11 24 23.11 23.65 4,004,000 94,795,020 23.68 23.56
8/17/2015 23.9 23.9 23.4 23.57 1,883,000 44,615,920 23.69 23.65
8/18/2015 23.44 24.4 23.44 23.97 5,716,000 137,584,300 24.07 23.92
8/19/2015 24.05 24.35 23.9 24.16 2,458,500 59,319,160 24.13 24.13
 8/20/2015 24.24 24.3 23.75 23.96 5,606,000 134,961,300 24.07 24.03
8/21/2015 23.9 23.93 22.91 23.6 2,619,500 61,023,380 23.3 23.42
8/24/2015 23.05 23.16 22.42 22.48 3,045,000 69,188,190 22.72 22.79
8/25/2015 22.55 23.6 22.55 23.6 12,264,500 286,222,800 23.34 23.08
8/26/2015 24 24.3 23.52 23.6 8,961,000 215,000,800 23.99 23.91
8/27/2015 23.95 24.3 23.8 23.98 7,151,000 172,317,200 24.1 24.05
8/28/2015 24 24.25 23.75 23.81 1,730,000 41,496,560 23.99 24.00
8/31/2015 23.56 23.94 23.56 23.78 1,496,500 35,556,480 23.76 23.75
9/1/2015 23.79 23.8 22.96 23.07 2,900,000 67,635,940 23.32 23.38
9/2/2015 22.8 23.48 22.8 23.37 588,500 13,717,070 23.31 23.14
9/3/2015 23.58 23.86 23.25 23.5 1,110,500 26,112,750 23.51 23.56
9/4/2015 23.8 23.85 22.8 23.14 653,500 15,151,980 23.19 23.33
9/7/2015 22.75 24 22.41 23.63 10,110,500 233,945,300 23.14 23.21
9/8/2015 22.5 23 21.8 22.7 2,903,000 65,815,960 22.67 22.40
9/9/2015 22.42 22.75 22.22 22.35 316,000 7,109,305 22.5 22.49
9/10/2015 22.2 22.49 22.05 22.24 209,500 4,659,680 22.24 22.27
9/11/2015 22.35 22.42 22 22.06 1,975,500 43,625,940 22.08 22.21
9/14/2015 22.1 22.1 21.5 21.66 156,500 3,387,980 21.65 21.80
9/15/2015 21.66 21.95 21.4 21.68 540,500 11,735,820 21.71 21.68
9/16/2015 21.8 22.65 21.8 22.58 1,285,000 28,860,200 22.46 22.23
9/17/2015 22.6 22.85 22.3 22.39 785,000 17,681,960 22.52 22.58
9/18/2015 22.45 22.58 22 22.07 516,500 11,475,390 22.22 22.29
9/21/2015 21.8 22.19 21.5 21.99 1,821,000 39,675,420 21.79 21.85
9/22/2015 22.01 22.38 22 22.27 331,500 7,348,480 22.17 22.19
9/23/2015 21.81 22.27 21.81 22.22 129,000 2,851,030 22.1 22.04
9/28/2015 22 22.55 22 22.27 314,000 7,027,095 22.38 22.28
9/29/2015 22.02 22.34 21.51 21.73 704,000 15,369,740 21.83 21.93
9/30/2015 22.1 22.1 21.32 21.81 803,500 17,496,260 21.78 21.71
10/1/2015 21.99 22.1 21.76 21.98 577,000 12,678,840 21.97 21.93
10/2/2015 22 22 21.75 21.82 686,000 15,047,980 21.94 21.88
10/5/2015 21.6 21.9 21.35 21.47 166,500 3,594,105 21.59 21.63
10/6/2015 21.88 21.99 21.71 21.77 262,000 5,724,805 21.85 21.85
10/7/2015 21.85 21.87 21.54 21.55 51,000 1,104,365 21.65 21.71
10/8/2015 21.53 21.97 21.53 21.96 134,000 2,934,145 21.9 21.75
10/9/2015 21.94 22 21.81 21.9 326,500 7,154,780 21.91 21.91
10/12/2015 21.9 22.57 21.8 22.42 2,033,000 45,483,770 22.37 22.19
10/13/2015 22.4 22.5 22.02 22.2 733,000 16,367,310 22.33 22.26
10/14/2015 22.15 22.37 22.03 22.31 351,000 7,785,440 22.18 22.20
10/15/2015 22.5 22.64 22.16 22.26 1,055,500 23,686,690 22.44 22.40
10/16/2015 22.3 22.49 22.1 22.23 627,000 14,000,020 22.33 22.30
10/19/2015 22.3 22.7 22.25 22.53 1,582,000 35,658,580 22.54 22.48
10/20/2015 22.51 22.6 22.14 22.19 470,500 10,536,420 22.39 22.37
10/21/2015 22.2 22.47 22.2 22.34 265,500 5,919,425 22.3 22.34
10/22/2015 22.3 22.5 22.27 22.32 1,287,500 28,901,480 22.45 22.39
10/26/2015 22.45 22.5 22 22.07 571,000 12,784,930 22.39 22.25
10/27/2015 22.03 22.25 22.01 22.22 48,000 1,065,220 22.19 22.13
10/29/2015 22.65 22.66 22.4 22.41 586,000 13,189,970 22.51 22.53
10/30/2015 22.49 22.5 22.25 22.39 636,000 14,244,270 22.4 22.38
11/2/2015 22.3 22.35 22.15 22.18 58,000 1,290,855 22.26 22.25
11/3/2015 22.16 22.55 22.16 22.49 1,306,000 29,354,310 22.48 22.36
11/4/2015 22.55 22.74 22.4 22.42 733,000 16,603,780 22.65 22.57
11/5/2015 22.49 22.68 22.35 22.36 348,500 7,826,010 22.46 22.52
11/6/2015 22.31 22.45 22.15 22.24 289,000 6,448,915 22.31 22.30
11/9/2015 22.17 22.5 22.16 22.21 955,500 21,395,940 22.39 22.33
11/10/2015 22.19 22.29 22.05 22.1 180,000 3,987,745 22.15 22.17
11/11/2015 22 22.05 21.62 21.72 872,000 19,003,090 21.79 21.84
11/12/2015 22 22.15 21.85 21.9 497,500 10,913,870 21.94 22.00
11/13/2015 21.71 22 21.7 21.79 73,000 1,595,200 21.85 21.85
11/16/2015 21.67 21.85 21.6 21.7 112,500 2,438,895 21.68 21.73
11/17/2015 21.7 22.09 21.7 21.98 113,500 2,491,250 21.95 21.90
11/18/2015 21.9 21.91 21.71 21.75 154,500 3,374,890 21.84 21.81
11/19/2015 21.71 21.9 21.5 21.82 293,500 6,367,575 21.7 21.70
11/20/2015 21.79 21.85 21.51 21.57 54,000 1,170,145 21.67 21.68
11/23/2015 21.7 21.7 21.35 21.4 305,500 6,559,640 21.47 21.53
11/24/2015 21.35 21.5 21.31 21.39 194,000 4,153,665 21.41 21.41
11/25/2015 21.4 21.6 21 21.11 268,500 5,682,220 21.16 21.30
11/26/2015 21.26 21.64 21.15 21.16 122,500 2,614,790 21.35 21.40
11/27/2015 21.11 21.47 21 21.33 132,500 2,816,930 21.26 21.24
11/30/2015 21.49 21.51 20.75 20.91 397,000 8,376,825 21.1 21.13
12/1/2015 21.14 21.2 20.4 20.58 440,500 9,221,895 20.94 20.80
12/2/2015 20.5 20.92 20.45 20.84 405,500 8,382,135 20.67 20.69
12/4/2015 20.99 21.29 20.95 20.99 230,000 4,836,265 21.03 21.12
12/7/2015 20.75 21.2 20.7 21.02 158,500 3,344,280 21.1 20.95
12/8/2015 21.08 21.15 20.91 20.94 158,000 3,325,320 21.05 21.03
12/9/2015 20.98 21.2 20.82 20.91 89,000 1,868,850 21 21.01
12/10/2015 21.1 21.55 20.96 21.45 1,538,500 32,828,060 21.34 21.26
12/11/2015 21.2 21.85 21.14 21.21 435,500 9,331,640 21.43 21.50
12/14/2015 21.1 21.4 21.06 21.22 226,000 4,779,040 21.15 21.23
12/15/2015 21.2 21.6 20.7 20.76 526,500 11,086,860 21.06 21.15
12/16/2015 21 21.1 20.8 20.86 288,000 6,022,300 20.91 20.95
12/17/2015 21 21.2 21 21.15 134,500 2,836,340 21.09 21.10
12/18/2015 21.1 21.2 20.9 21 137,000 2,885,030 21.06 21.05
12/21/2015 21 21.68 20.95 21.53 772,500 16,438,570 21.28 21.32
12/22/2015 21.51 21.75 21.4 21.59 618,500 13,368,710 21.61 21.58
12/23/2015 21.81 21.81 21.41 21.49 405,000 8,730,280 21.56 21.61
12/28/2015 21.55 21.65 21.3 21.37 253,000 5,437,815 21.49 21.48
12/29/2015 21.4 21.45 21.1 21.14 56,500 1,199,910 21.24 21.28
12/30/2015 21.22 22.12 21.22 21.92 1,148,500 25,051,860 21.81 21.67
12/31/2015 22.35 22.35 21.53 21.74 1,762,000 38,721,640 21.98 21.94
1/1/2016 21.7 21.89 21.7 21.76 27,500 597,935 21.74 21.80
1/4/2016 21.75 21.75 21.34 21.41 177,000 3,800,665 21.47 21.55
1/5/2016 21.11 21.36 21 21.29 376,000 7,946,350 21.13 21.18
1/6/2016 21.26 21.88 21.25 21.69 1,631,000 34,899,470 21.4 21.57
1/7/2016 21.5 21.75 21.26 21.33 461,500 9,904,790 21.46 21.51
1/8/2016 21.45 21.6 21.3 21.5 550,000 11,785,440 21.43 21.45
1/11/2016 21.3 21.4 21.15 21.28 136,000 2,892,025 21.26 21.28
1/12/2016 21.25 21.46 21.1 21.12 240,000 5,075,040 21.15 21.28
1/13/2016 21.15 21.6 21 21.03 420,000 8,893,305 21.17 21.30
1/14/2016 20.61 21.5 20.6 20.83 1,286,000 27,073,080 21.05 21.05
1/15/2016 20.75 21.25 20.25 20.74 453,000 9,389,985 20.73 20.75
1/18/2016 20.33 20.97 19.71 20.32 477,000 9,582,100 20.09 20.34
1/19/2016 20.4 20.94 20.4 20.9 120,500 2,513,295 20.86 20.67
1/20/2016 20.75 20.8 20.31 20.46 69,000 1,417,470 20.54 20.56
1/21/2016 20.3 21.05 20.3 20.93 697,000 14,502,290 20.81 20.68
1/25/2016 21 21.3 20.9 21 332,500 7,001,525 21.06 21.10
1/26/2016 21.09 21.6 21.09 21.49 667,000 14,273,720 21.4 21.35
1/27/2016 21.5 22.05 21.49 21.61 774,000 16,899,050 21.83 21.77
1/28/2016 21.5 21.95 21.42 21.48 396,000 8,575,420 21.66 21.69
1/29/2016 21.6 21.8 21.16 21.48 115,500 2,481,190 21.48 21.48
2/1/2016 21.51 22.55 21.5 22.55 3,190,000 71,522,010 22.42 22.03
2/2/2016 22.72 23 22.05 22.22 2,073,000 47,043,950 22.69 22.53
2/3/2016 22.01 22.69 22 22.56 563,500 12,620,490 22.4 22.35
2/4/2016 22.36 22.75 22.36 22.49 920,500 20,865,860 22.67 22.56
2/8/2016 22.59 22.8 22.41 22.52 274,500 6,203,105 22.6 22.61
2/9/2016 22.23 22.64 22.11 22.43 314,500 7,051,455 22.42 22.38
2/10/2016 22.12 22.63 22.12 22.23 86,000 1,924,685 22.38 22.38
2/11/2016 22.25 22.4 22.02 22.21 92,000 2,043,830 22.22 22.21
2/12/2016 22.3 22.3 21.5 21.7 602,000 13,168,290 21.87 21.90
2/15/2016 22.17 22.74 21.5 21.62 2,605,000 57,708,000 22.15 22.12
2/16/2016 21.65 21.75 20.75 20.85 1,765,500 37,187,640 21.06 21.25
2/17/2016 20.95 20.98 20.65 20.86 414,000 8,628,370 20.84 20.82
2/18/2016 20.98 21 20.5 20.58 262,500 5,455,690 20.78 20.75
2/19/2016 20.51 20.82 20 20.38 274,000 5,558,895 20.29 20.41
2/22/2016 20.12 20.39 19.76 19.81 596,500 11,927,400 20 20.08
2/23/2016 19.77 20.1 19.6 19.83 338,000 6,701,505 19.83 19.85
2/24/2016 20.14 20.4 19.9 20.34 80,500 1,627,330 20.22 20.15
2/25/2016 20.14 20.4 19.9 20.34 80,500 1,627,330 20.22 20.15
2/26/2016 20.29 20.3 19.91 19.99 432,000 8,650,835 20.03 20.11
2/29/2016 19.92 20.4 19.9 20.08 360,000 7,211,290 20.03 20.15
3/1/2016 20.01 20.29 19.9 19.98 454,000 9,120,575 20.09 20.10
3/2/2016 20.25 20.57 20.2 20.45 963,000 19,707,180 20.46 20.39
3/3/2016 20.4 21 20.4 20.7 1,159,500 24,203,560 20.87 20.70
3/4/2016 20.61 20.8 20.5 20.5 234,000 4,809,555 20.55 20.65
3/7/2016 20.56 20.85 20.55 20.7 231,500 4,792,115 20.7 20.70
3/8/2016 20.52 20.75 20.3 20.39 390,500 8,020,580 20.54 20.53
3/9/2016 20.3 20.3 20.16 20.22 317,500 6,425,545 20.24 20.23
3/10/2016 20.21 20.32 20 20.07 589,000 11,865,340 20.14 20.16
3/11/2016 19.95 20.15 19.9 20.01 299,500 6,003,680 20.05 20.03
3/14/2016 20.05 20.3 19.8 19.85 925,000 18,440,790 19.94 20.05
3/15/2016 19.9 20.1 19.86 20 917,500 18,342,680 19.99 19.98
3/16/2016 20.27 20.27 20.01 20.06 332,500 6,689,340 20.12 20.14
3/17/2016 20.11 20.22 19.9 19.96 1,069,500 21,343,840 19.96 20.06
3/18/2016 20 20.18 19.9 20.09 595,000 11,923,500 20.04 20.04
3/21/2016 19.02 19.35 19.02 19.21 591,500 11,370,670 19.22 19.19
3/22/2016 19.15 19.49 18.95 19.14 486,000 9,322,635 19.18 19.22
3/24/2016 19.14 19.14 18.85 18.89 140,500 2,665,505 18.97 19.00
3/25/2016 18.81 18.99 18.61 18.8 187,500 3,528,425 18.82 18.80
3/28/2016 18.95 18.95 18.51 18.61 186,500 3,490,565 18.72 18.73
3/29/2016 18.51 18.72 18.51 18.54 201,500 3,751,845 18.62 18.62
3/30/2016 18.6 18.8 18.55 18.74 121,500 2,271,770 18.7 18.68
3/31/2016 18.75 18.93 18.6 18.75 332,500 6,246,725 18.79 18.77
4/1/2016 18.74 18.88 18.4 18.51 712,500 13,271,170 18.63 18.64
4/4/2016 18.5 18.6 18.35 18.5 583,500 10,760,290 18.44 18.48
4/5/2016 18.4 18.98 18.4 18.83 1,266,500 23,818,420 18.81 18.69
4/6/2016 18.77 19.1 18.61 19.07 449,500 8,525,470 18.97 18.86
4/7/2016 19.22 19.39 19.01 19.1 533,000 10,202,180 19.14 19.20
4/8/2016 19.14 19.14 18.8 18.92 57,500 1,089,845 18.95 18.97
4/11/2016 18.9 18.9 18.66 18.78 236,000 4,438,990 18.81 18.78
4/12/2016 18.66 18.8 18.55 18.63 196,000 3,658,695 18.67 18.68
4/13/2016 18.62 18.7 18.6 18.66 496,000 9,245,985 18.64 18.65
4/14/2016 18.65 18.7 18.5 18.6 630,000 11,738,410 18.63 18.60
4/15/2016 18.5 18.6 18.5 18.53 307,500 5,708,430 18.56 18.55
4/18/2016 18.45 19 18.5 18.79 272,500 5,125,200 18.81 18.75
4/19/2016 18.8 19.15 18.8 19 1,253,500 23,817,040 19 18.98
4/20/2016 19.24 19.24 18.85 18.86 85,000 1,614,655 19 19.05
4/21/2016 19 19.16 18.8 18.82 445,000 8,449,090 18.99 18.98
4/22/2016 19.09 19.09 18.75 18.96 402,500 7,616,475 18.92 18.92
4/25/2016 18.85 18.86 18.7 18.71 140,500 2,637,515 18.77 18.78
4/26/2016 18.71 18.9 18.45 18.48 455,500 8,458,585 18.57 18.68
4/27/2016 18.5 18.5 18.26 18.3 1,149,500 21,076,810 18.34 18.38
4/28/2016 18.3 18.6 18.15 18.29 1,840,000 33,737,860 18.34 18.38
4/29/2016 18.3 18.8 18.2 18.57 4,017,000 74,447,710 18.53 18.50
5/2/2016 18.8 18.8 18.43 18.5 607,500 11,290,480 18.59 18.62
5/3/2016 18.5 18.72 18.42 18.58 166,000 3,079,615 18.55 18.57
5/4/2016 18.74 18.75 18.4 18.47 892,000 16,498,650 18.5 18.58
5/5/2016 18.59 18.59 18.24 18.31 745,500 13,702,350 18.38 18.42
5/6/2016 18.48 18.48 18.11 18.22 669,000 12,199,500 18.24 18.30
5/9/2016 18.2 18.25 18.06 18.15 475,500 8,633,365 18.16 18.16
5/10/2016 18.15 18.4 18.15 18.2 68,000 1,240,195 18.24 18.28
5/11/2016 18.2 18.37 18.2 18.25 466,500 8,532,445 18.29 18.29
5/12/2016 18.25 18.39 18.15 18.19 163,000 2,975,870 18.26 18.27
5/13/2016 18.3 18.35 18.2 18.3 269,500 4,924,000 18.27 18.28
5/16/2016 18.25 18.35 18.2 18.25 239,000 4,369,920 18.28 18.28
5/17/2016 18.2 18.39 18.2 18.23 156,000 2,842,890 18.22 18.30
5/18/2016 18.21 18.25 18.12 18.21 173,500 3,157,385 18.2 18.19
5/19/2016 18.2 18.46 18.2 18.39 738,000 13,550,810 18.36 18.33
5/20/2016 18.41 18.51 18.22 18.34 303,500 5,579,805 18.38 18.37
5/23/2016 18.2 18.35 17.94 18.21 1,137,500 20,723,860 18.22 18.15
5/24/2016 18.35 18.35 18.06 18.15 470,000 8,529,325 18.15 18.21
5/25/2016 18.2 18.28 18.19 18.21 398,500 7,257,325 18.21 18.24
5/26/2016 18.3 18.3 18.08 18.17 364,000 6,626,990 18.21 18.19
5/27/2016 18.07 18.48 18.05 18.09 381,500 6,917,145 18.13 18.27
5/30/2016 18.13 18.2 18 18 237,500 4,284,900 18.04 18.10
5/31/2016 17.99 18.01 17.6 17.71 569,000 10,143,870 17.83 17.81
6/1/2016 17.94 18 17.91 17.96 534,000 9,590,635 17.96 17.96
6/2/2016 18 18 17.75 17.8 476,000 8,477,425 17.81 17.88
6/3/2016 17.85 17.93 17.8 17.89 642,000 11,485,770 17.89 17.87
6/6/2016 17.8 17.97 17.62 17.78 196,000 3,479,395 17.75 17.80
6/7/2016 17.7 17.9 17.7 17.8 31,500 560,510 17.79 17.80
6/8/2016 17.98 17.98 17.78 17.79 158,000 2,817,360 17.83 17.88
6/9/2016 17.8 18 17.75 17.87 571,000 10,254,440 17.96 17.88
6/10/2016 17.85 18 17.75 17.81 116,000 2,066,885 17.82 17.88
6/13/2016 17.8 18 17.75 17.97 263,000 4,701,070 17.87 17.88
6/14/2016 17.99 18.2 17.99 18.03 347,000 6,270,915 18.07 18.10
6/15/2016 18.1 18.29 18.05 18.26 271,000 4,930,430 18.19 18.17
6/16/2016 18.25 18.99 18.25 18.71 1,456,500 27,246,520 18.71 18.62
6/17/2016 18.79 18.79 18.3 18.6 496,500 9,218,265 18.57 18.55
6/20/2016 18.61 18.61 18.2 18.26 253,000 4,630,000 18.3 18.41
6/21/2016 18.12 18.29 18.12 18.23 43,500 793,055 18.23 18.21
6/22/2016 18.4 18.4 18.01 18.14 302,500 5,479,825 18.12 18.21
6/23/2016 18.36 18.36 18.06 18.13 485,000 8,776,940 18.1 18.21
6/24/2016 18.2 18.2 17.55 17.82 326,000 5,807,415 17.81 17.88
6/27/2016 17.97 18 17.5 17.94 109,500 1,953,650 17.84 17.75
6/28/2016 18.29 18.29 17.81 18.12 207,000 3,738,635 18.06 18.05
6/29/2016 18.25 18.39 18.15 18.27 192,500 3,518,135 18.28 18.27
6/30/2016 18.15 18.8 18.15 18.68 383,000 7,117,490 18.58 18.48
7/4/2016 18.27 18.65 18.24 18.57 83,500 1,539,760 18.44 18.45
7/11/2016 18.41 18.75 18.41 18.5 211,000 3,924,275 18.6 18.58
7/12/2016 18.49 18.5 18.35 18.42 100,000 1,844,780 18.45 18.43
7/14/2016 18.37 18.48 18.32 18.4 92,000 1,689,005 18.36 18.40
7/15/2016 18.33 18.84 18.2 18.25 272,500 4,995,000 18.33 18.52
7/18/2016 18.5 18.51 18.13 18.42 294,500 5,376,140 18.26 18.32
7/19/2016 18.31 18.59 18.31 18.54 189,000 3,496,720 18.5 18.45
7/20/2016 18.5 18.6 18.35 18.41 567,500 10,485,030 18.48 18.48
7/21/2016 18.5 18.6 18.35 18.5 708,500 13,109,270 18.5 18.48
7/22/2016 18.52 18.6 18.4 18.44 152,000 2,811,565 18.5 18.50
7/25/2016 18.34 18.59 18.25 18.25 238,500 4,366,900 18.31 18.42
7/26/2016 18.31 18.37 18.2 18.24 245,000 4,475,695 18.27 18.29
7/27/2016 18.26 18.4 18.25 18.35 559,000 10,250,130 18.34 18.33
7/28/2016 18.4 18.65 18.35 18.55 847,500 15,728,330 18.56 18.50
7/29/2016 18.5 18.7 18.5 18.68 100,000 1,862,145 18.62 18.60
8/1/2016 18.55 19.45 18.55 19.3 1,709,500 32,777,360 19.17 19.00
8/2/2016 19.31 19.4 19.15 19.28 539,500 10,379,510 19.24 19.28
8/3/2016 19.06 19.42 19.06 19.26 190,500 3,673,340 19.28 19.24
8/4/2016 19.38 19.39 19.14 19.17 603,500 11,636,330 19.28 19.27
8/5/2016 18.9 19.35 18.9 19.23 137,000 2,628,945 19.19 19.13
8/8/2016 19.14 19.4 19.05 19.31 314,500 6,031,485 19.18 19.23
8/9/2016 19.4 19.87 18.78 18.88 5,376,000 104,252,300 19.39 19.33
8/10/2016 18.88 19.08 18.5 18.74 948,000 17,782,920 18.76 18.79
8/11/2016 18.56 18.85 18.56 18.78 227,500 4,251,055 18.69 18.71
8/12/2016 18.99 19.1 18.71 19.03 759,500 14,437,400 19.01 18.91
8/15/2016 19 19.08 18.9 18.92 413,500 7,853,020 18.99 18.99
8/16/2016 19.05 19.15 18.9 18.92 834,000 15,907,850 19.07 19.03
8/17/2016 18.96 19 18.76 18.81 110,000 2,075,795 18.87 18.88
8/18/2016 18.9 19 18.7 18.74 732,000 13,784,130 18.83 18.85
8/19/2016 18.66 18.9 18.5 18.65 648,500 12,076,930 18.62 18.70
 8/22/2016 18.8 18.9 18.61 18.82 290,500 5,448,600 18.76 18.76
8/23/2016 18.8 19.1 18.8 19.05 746,500 14,197,160 19.02 18.95
8/24/2016 19 19.3 18.91 19.21 1,145,000 21,870,420 19.1 19.11
8/25/2016 19 19.3 18.91 19.21 1,145,000 21,870,420 19.1 19.11
8/26/2016 19.05 19.24 19 19.12 308,500 5,879,850 19.06 19.12
8/29/2016 19.05 19.35 19.05 19.27 392,000 7,526,900 19.2 19.20
8/30/2016 19.21 19.3 19.16 19.18 503,000 9,680,225 19.24 19.23
8/31/2016 19.15 19.46 19.15 19.36 4,038,500 78,294,820 19.39 19.31
9/1/2016 19.21 19.35 19.2 19.25 266,500 5,132,885 19.26 19.28
9/2/2016 19.25 19.38 19.1 19.3 605,000 11,663,920 19.28 19.24
9/5/2016 19.2 19.25 19 19.16 588,000 11,271,050 19.17 19.13
9/6/2016 19.04 19.3 19.04 19.26 336,000 6,464,995 19.24 19.17
9/7/2016 19.13 19.35 19.13 19.3 719,500 13,844,070 19.24 19.24
9/8/2016 19.2 19.31 19.2 19.25 315,500 6,080,720 19.27 19.26
9/9/2016 19.25 19.98 19.25 19.84 4,707,500 92,424,200 19.63 19.62
9/15/2016 19.9 20.34 19.7 20.29 3,769,000 75,512,670 20.04 20.02
9/16/2016 20.37 20.9 20.16 20.63 3,005,000 62,174,440 20.69 20.53
9/19/2016 20.55 20.85 20.25 20.75 1,824,000 37,725,340 20.68 20.55
9/20/2016 20.6 20.7 20.3 20.48 1,139,000 23,317,330 20.47 20.50
9/21/2016 20.4 20.4 19.75 19.78 1,585,000 31,759,710 20.04 20.08
9/22/2016 19.9 20.2 19.9 19.98 439,500 8,809,760 20.04 20.05
9/23/2016 19.95 20 19.5 19.55 574,500 11,344,990 19.75 19.75
9/26/2016 19.55 20.2 19.55 20.04 615,000 12,284,620 19.97 19.88
9/27/2016 20.11 20.39 19.75 19.94 770,000 15,461,960 20.08 20.07
9/28/2016 20 20.3 19.6 20.02 534,000 10,637,920 19.92 19.95
9/29/2016 20.05 20.25 19.65 19.71 589,000 11,797,570 20.03 19.95
9/30/2016 19.7 19.99 19.7 19.91 208,500 4,135,335 19.83 19.85
10/3/2016 20 20.2 19.92 20.09 820,000 16,463,160 20.08 20.06
10/4/2016 20.15 20.4 20 20.21 650,000 13,144,230 20.22 20.20
10/5/2016 20.2 20.5 20.2 20.42 1,103,000 22,511,450 20.41 20.35
10/6/2016 20.68 20.68 20.22 20.33 1,276,000 26,050,790 20.42 20.45
10/7/2016 20.45 20.85 20.15 20.64 1,200,000 24,638,550 20.53 20.50
10/10/2016 20.7 21.67 20.6 21.67 8,252,000 175,164,400 21.23 21.14
10/13/2016 22 22.75 21.75 22.1 17,509,500 390,543,900 22.3 22.25
10/14/2016 22 22.2 21.6 22.07 3,438,000 75,588,310 21.99 21.90
10/17/2016 22.01 22.35 21.65 21.73 2,128,500 46,785,610 21.98 22.00
10/18/2016 21.67 21.7 21.5 21.6 1,510,000 32,587,440 21.58 21.60
10/19/2016 21.6 22.68 21.6 22.41 8,072,000 179,083,200 22.19 22.14
10/20/2016 23 23.25 22.52 22.76 5,142,500 117,839,800 22.91 22.89
10/21/2016 22.82 22.95 22.25 22.33 1,783,000 40,355,740 22.63 22.60
10/24/2016 22.05 22.39 21.85 21.93 816,500 17,980,690 22.02 22.12
10/25/2016 21.62 21.88 21.35 21.68 1,315,000 28,420,630 21.61 21.62
10/26/2016 21.9 21.9 21.4 21.49 1,356,000 29,216,180 21.55 21.65
10/27/2016 21.4 21.75 21.17 21.24 564,000 12,079,250 21.42 21.46
10/28/2016 21.14 21.45 20.92 21.32 619,000 13,091,020 21.15 21.19
10/31/2016 21.9 21.9 21.2 21.41 595,000 12,804,960 21.52 21.55
11/1/2016 21.4 22.48 21.4 22.43 2,434,000 53,770,120 22.09 21.94
11/2/2016 22.74 23 22.31 22.78 5,712,000 129,539,700 22.68 22.66
11/3/2016 22.9 23.8 22.65 23.5 6,028,500 139,974,200 23.22 23.23
11/4/2016 23.75 23.85 23.1 23.67 2,838,000 66,661,450 23.49 23.48
11/7/2016 23.86 24.68 23.55 24.49 6,319,500 152,672,100 24.16 24.12
11/8/2016 24.6 24.95 23.84 24.02 3,861,000 93,812,910 24.3 24.40
11/9/2016 23.57 24.24 23.3 23.98 3,379,000 80,302,770 23.77 23.77
11/10/2016 24.15 24.69 24.02 24.45 3,689,500 90,064,340 24.41 24.36
11/11/2016 24.5 24.97 24.2 24.48 4,999,000 123,121,800 24.63 24.59
11/14/2016 24.68 24.95 24.1 24.2 2,506,000 61,538,220 24.56 24.53
11/15/2016 24.1 24.4 23.7 23.79 1,939,000 46,528,280 24 24.05
11/16/2016 23.9 24.1 23.5 24.01 1,306,000 31,163,160 23.86 23.80
11/17/2016 24.3 24.35 23.81 24.02 1,723,500 41,457,720 24.05 24.08
11/18/2016 24.05 24.25 23.87 23.97 1,168,000 28,050,320 24.02 24.06
11/21/2016 23.9 24.28 23.75 23.87 842,000 20,111,360 23.89 24.02
11/22/2016 23.95 24 23.5 23.73 1,514,000 35,965,590 23.76 23.75
11/23/2016 23.52 24.01 23.5 23.73 2,823,500 67,249,650 23.82 23.76
11/24/2016 23.8 23.8 23.5 23.64 1,175,500 27,797,800 23.65 23.65
11/25/2016 23.64 23.71 23.4 23.5 2,569,500 60,643,490 23.6 23.56
11/28/2016 23.5 23.98 23.5 23.72 931,500 22,147,920 23.78 23.74
11/29/2016 23.94 23.97 23.5 23.61 1,885,500 44,831,500 23.78 23.74
11/30/2016 23.8 24.3 23.55 23.99 4,146,000 99,391,430 23.97 23.93
12/1/2016 24.2 24.35 23.85 23.94 2,153,000 52,030,180 24.17 24.10
12/2/2016 24.05 24.49 23.7 23.95 1,464,500 34,953,550 23.87 24.10
12/5/2016 24.15 24.24 23.9 24.01 1,810,000 43,580,980 24.08 24.07
12/6/2016 24 24.15 23.39 24.02 13,432,000 319,018,700 23.75 23.77
12/7/2016 24.2 24.95 24.01 24.47 11,523,500 282,295,900 24.5 24.48
12/8/2016 24.65 24.7 24.2 24.37 2,802,000 68,666,700 24.51 24.45
12/9/2016 24.5 24.78 24.3 24.33 4,173,500 102,603,100 24.58 24.54
12/13/2016 24.65 24.65 24.15 24.19 2,440,500 59,452,900 24.36 24.40
12/14/2016 24.2 24.45 23.91 24.14 2,380,500 57,598,660 24.2 24.18
12/15/2016 24.3 25.15 24.25 24.64 8,351,000 206,992,700 24.79 24.70
12/16/2016 24.61 25.15 24.46 24.96 4,394,000 109,205,900 24.85 24.81
12/19/2016 25.1 25.61 24.85 25.27 12,772,500 322,750,100 25.27 25.23
12/20/2016 25.5 25.5 24.85 25.12 6,426,000 161,428,400 25.12 25.18
12/21/2016 24.98 25.08 24.3 24.5 2,569,000 63,333,520 24.65 24.69
12/22/2016 24.55 24.75 24.15 24.29 1,459,500 35,713,720 24.47 24.45
12/23/2016 24.59 24.8 24.3 24.6 1,286,500 31,617,580 24.58 24.55
12/26/2016 24.79 24.84 24.3 24.5 614,500 15,122,190 24.61 24.57
12/27/2016 24.72 24.75 24.5 24.55 721,000 17,707,030 24.56 24.63
12/28/2016 24.6 25 24.6 24.84 1,700,000 42,244,120 24.85 24.80
12/29/2016 24.8 25.1 24.8 24.97 4,916,000 122,659,700 24.95 24.95
12/30/2016 24.99 25 24.76 24.95 1,455,000 36,208,910 24.89 24.88
1/2/2017 25.03 25.55 24.9 25.42 3,256,500 82,022,860 25.19 25.23
1/3/2017 25.6 25.65 25 25.03 3,787,500 95,367,120 25.18 25.33
1/4/2017 25.19 26.28 24.91 26.28 13,347,000 347,005,800 26 25.60
1/5/2017 26.28 27 26.1 26.35 9,350,000 247,803,900 26.5 26.55
1/6/2017 26.4 27.04 26.4 26.93 5,088,500 136,216,500 26.77 26.72
1/9/2017 27.01 27.18 26.65 26.98 7,556,000 202,958,900 26.86 26.92
1/10/2017 26.8 26.91 26.61 26.89 1,400,500 37,563,580 26.82 26.76
1/11/2017 26.9 27.65 26.8 27.42 4,374,500 119,646,300 27.35 27.23
1/12/2017 27.5 27.64 27.25 27.34 1,758,000 48,158,020 27.39 27.45
1/13/2017 27.25 27.3 26.72 26.8 1,556,000 41,917,520 26.94 27.01
1/16/2017 27.1 27.1 26 26.16 1,118,000 29,484,360 26.37 26.55
1/17/2017 26.02 26.3 25.6 26.04 2,231,500 57,980,480 25.98 25.95
1/18/2017 26.4 27.33 26.15 27.16 3,499,000 94,281,540 26.95 26.74
1/19/2017 27.23 27.99 27.15 27.9 4,102,000 113,773,100 27.74 27.57
1/20/2017 28 28.03 26.51 26.79 3,170,000 86,541,570 27.3 27.27
1/23/2017 26.98 27.2 26.83 27.02 2,062,000 55,727,950 27.03 27.02
1/24/2017 28 28.03 26.51 26.79 3,170,000 86,541,570 27.3 27.27
1/25/2017 26.9 27.34 26.81 26.95 1,867,500 50,455,290 27.02 27.08
1/26/2017 27.19 27.2 26.87 27 1,209,000 32,617,760 26.98 27.04
1/27/2017 27.01 27.05 26.25 26.48 2,405,000 64,352,860 26.76 26.65
1/30/2017 26.8 26.8 25.2 25.34 2,602,000 67,152,780 25.81 26.00
1/31/2017 25.51 25.8 24.65 25.56 1,672,000 42,567,680 25.46 25.23
2/1/2017 25.8 26.22 25.65 26.04 2,324,000 60,375,220 25.98 25.94
2/2/2017 26.11 26.75 26.02 26.61 1,596,500 42,280,020 26.48 26.39
2/3/2017 26.5 26.89 26.11 26.36 912,500 24,205,200 26.53 26.50
2/6/2017 26.75 27 26.35 26.85 1,086,500 29,126,450 26.81 26.68
2/7/2017 26.7 27.2 26.65 26.71 776,000 20,900,880 26.93 26.93
2/8/2017 26.67 27.19 26.55 26.85 4,922,500 132,189,600 26.85 26.87
2/9/2017 27.06 27.3 26.95 27.01 2,113,000 57,282,710 27.11 27.13
2/10/2017 27.05 27.45 27.01 27.36 1,686,500 46,051,520 27.31 27.23
2/13/2017 27.5 27.71 26.61 26.8 2,077,500 56,876,680 27.38 27.16
2/14/2017 26.66 26.99 25.46 25.47 8,035,500 207,468,600 25.82 26.23
2/15/2017 25.61 25.7 24.65 24.97 4,337,000 108,927,700 25.12 25.18
2/16/2017 25.29 25.29 24.4 24.54 2,874,500 70,926,040 24.67 24.85
2/17/2017 24.5 24.88 24.35 24.43 1,164,000 28,634,890 24.6 24.62
2/20/2017 24.6 24.6 24.05 24.09 1,179,500 28,545,150 24.2 24.33
2/21/2017 24.29 24.38 23.8 24.19 1,164,500 27,937,220 23.99 24.09
2/22/2017 24.29 24.38 23.8 24.19 1,164,500 27,937,220 23.99 24.09
2/23/2017 23.6 24 23.46 23.7 1,844,000 43,530,820 23.61 23.73
2/24/2017 23.94 23.94 23.3 23.4 1,556,500 36,600,570 23.51 23.62
2/27/2017 23.25 23.74 23.12 23.53 1,352,500 31,667,480 23.41 23.43
2/28/2017 23.5 23.99 23.5 23.88 1,260,000 29,857,300 23.7 23.75
3/1/2017 23.7 24.44 23.7 24.27 1,286,500 30,977,860 24.08 24.07
3/2/2017 24.39 24.64 24 24.1 1,919,500 46,562,760 24.26 24.32
3/3/2017 24.07 24.25 23.75 23.96 523,000 12,550,570 24 24.00
3/7/2017 23.74 23.9 23.65 23.73 487,500 11,594,750 23.78 23.78
3/8/2017 23.74 23.94 23.54 23.6 324,500 7,702,860 23.74 23.74
3/9/2017 23.51 23.74 23.01 23.24 501,000 11,704,290 23.36 23.38
3/14/2017 22.82 23 22.65 22.87 779,000 17,728,260 22.76 22.83
3/15/2017 22.9 23.05 22.7 22.87 743,500 17,050,020 22.93 22.88
3/16/2017 22.61 23.2 22.6 22.99 306,500 7,029,385 22.93 22.90
3/17/2017 23.01 23.35 23 23.13 283,500 6,556,765 23.13 23.18
3/20/2017 23.55 23.55 23 23.23 2,869,500 66,614,720 23.21 23.28
3/21/2017 22.1 22.1 21.5 21.83 612,500 13,356,650 21.81 21.80
3/22/2017 21.89 21.95 21.5 21.7 650,000 14,059,840 21.63 21.73
3/24/2017 21.52 21.65 21.41 21.49 605,500 13,024,560 21.51 21.53
3/27/2017 21.4 21.4 20.75 20.86 956,500 20,139,160 21.06 21.08
3/28/2017 20.89 20.93 20.6 20.88 557,500 11,589,400 20.79 20.77
3/29/2017 21 21.1 20.7 20.79 381,500 7,943,365 20.82 20.90
3/30/2017 20.95 20.95 20.02 20.49 1,091,500 22,294,820 20.43 20.49
3/31/2017 20.53 20.53 20.01 20.19 2,168,000 43,758,080 20.18 20.27
4/3/2017 20.25 20.5 20.16 20.28 313,000 6,350,260 20.29 20.33
4/4/2017 20 20.5 19.91 20.28 359,500 7,323,075 20.37 20.21
4/5/2017 20.21 20.21 19.9 19.99 518,500 10,381,640 20.02 20.06
4/6/2017 20 20.09 19.56 19.84 415,500 8,216,565 19.78 19.83
4/7/2017 19.9 20.05 19.75 19.9 374,000 7,444,755 19.91 19.90
4/10/2017 19.77 19.94 19.7 19.84 216,500 4,302,535 19.87 19.82
4/11/2017 19.72 19.85 19.6 19.76 534,500 10,522,100 19.69 19.73
4/12/2017 19.95 19.95 19.75 19.86 1,147,000 22,715,860 19.8 19.85
4/13/2017 19.97 20.59 19.56 19.64 6,498,500 130,389,700 20.06 20.08
4/14/2017 19.75 19.9 19.42 19.48 468,500 9,196,085 19.63 19.66
4/17/2017 19.38 19.59 18.8 18.84 1,104,000 21,024,260 19.04 19.20
4/18/2017 19 19.1 18.72 18.92 433,000 8,187,350 18.91 18.91
4/19/2017 18.16 19.92 18.16 19.92 4,490,500 87,953,650 19.59 19.04
4/20/2017 20.09 20.92 19.6 20.27 4,801,500 97,412,180 20.29 20.26
4/21/2017 20.5 20.6 20.28 20.39 681,000 13,923,470 20.45 20.44
4/24/2017 20.41 20.7 20.1 20.58 1,239,000 25,353,300 20.46 20.40
4/25/2017 20.65 20.65 19.9 20.01 1,318,000 26,506,270 20.11 20.28
4/26/2017 19.99 20.23 19.9 20.14 473,000 9,475,205 20.03 20.07
4/27/2017 20.25 20.39 19.93 20 1,183,000 23,762,340 20.09 20.16
4/28/2017 20.05 20.3 20 20.06 1,018,500 20,527,450 20.15 20.15
5/2/2017 20.25 20.25 19.6 19.94 540,500 10,835,900 20.05 19.93
5/3/2017 20 20 19.57 19.73 980,500 19,485,260 19.87 19.79
5/4/2017 19.95 20.5 19.75 20.13 1,348,000 27,123,510 20.12 20.13
5/5/2017 19.95 20.5 19.75 20.13 1,348,000 27,123,510 20.12 20.13
5/8/2017 20.66 21.58 20.5 21.42 3,974,000 84,378,670 21.23 21.04
5/9/2017 22 22.15 21.5 21.6 3,238,500 70,677,890 21.82 21.83
5/10/2017 21.6 21.6 20.9 21.47 1,633,000 34,577,080 21.17 21.25
5/11/2017 21.47 21.61 21.15 21.24 588,000 12,550,000 21.34 21.38
5/12/2017 21.24 21.67 21.24 21.49 976,000 20,970,340 21.49 21.46
5/15/2017 21.52 22.5 21.5 22.09 3,254,500 71,869,990 22.08 22.00
5/16/2017 22 22.21 21.7 21.84 986,000 21,648,920 21.96 21.96
5/17/2017 21.8 22 21.62 21.77 397,500 8,644,910 21.75 21.81
5/18/2017 21.65 21.65 21.23 21.31 557,000 11,913,540 21.39 21.44
5/19/2017 21.41 21.48 21.15 21.23 267,000 5,676,200 21.26 21.32
5/22/2017 21.5 21.6 21.13 21.22 784,500 16,670,650 21.25 21.37
5/23/2017 21.11 21.5 21.05 21.34 1,148,500 24,495,800 21.33 21.28
5/24/2017 21.45 22.4 21.4 22.4 1,820,500 40,450,440 22.22 21.90
5/25/2017 23.3 23.4 22.55 22.69 3,513,500 81,041,480 23.07 22.98
5/26/2017 22.69 22.69 22.1 22.23 1,614,500 35,936,880 22.26 22.40
5/29/2017 22.05 22.55 22 22.43 565,000 12,591,940 22.29 22.28
5/30/2017 22.49 22.6 21.8 22 1,541,000 34,094,330 22.12 22.20
5/31/2017 22 22.2 21 21.22 2,590,000 55,289,470 21.35 21.60
6/1/2017 21.39 21.4 20.16 20.42 1,741,000 35,738,220 20.53 20.78
6/2/2017 20.32 21 20.25 20.73 938,500 19,314,120 20.58 20.63
6/5/2017 21.19 21.45 20.8 21.3 734,500 15,622,540 21.27 21.13
6/6/2017 21.4 21.49 20.8 20.98 1,012,000 21,253,300 21 21.15
6/7/2017 21 21.2 20.9 21.03 419,000 8,805,325 21.02 21.05
6/8/2017 20.96 21.2 20.85 20.9 170,500 3,580,685 21 21.03
6/9/2017 20.76 20.88 20.66 20.72 185,500 3,852,200 20.77 20.77
6/12/2017 20.6 20.6 19.69 19.8 1,689,500 33,610,020 19.89 20.15
6/13/2017 20.1 20.4 19.63 20.05 503,000 9,985,255 19.85 20.02
6/14/2017 20.26 20.3 19.62 19.77 797,000 15,853,000 19.89 19.96
6/15/2017 19.7 19.98 19.45 19.52 460,500 9,040,860 19.63 19.72
6/16/2017 19.57 19.6 19.45 19.5 2,358,000 46,224,460 19.6 19.53
6/19/2017 19.51 19.9 19.4 19.5 3,723,500 72,745,180 19.54 19.65
6/20/2017 19.51 19.7 18.5 18.56 6,407,500 120,478,400 18.8 19.10
6/21/2017 18.4 19.56 18.11 19.53 16,691,000 312,659,800 18.73 18.84
6/22/2017 19.42 20.34 19.42 20.23 3,834,000 75,713,590 19.75 19.88
6/29/2017 20.2 20.55 20 20.11 659,500 13,377,580 20.28 20.28
6/30/2017 20 20.24 19.9 20.17 1,095,000 21,969,520 20.06 20.07
7/3/2017 20.05 20.05 19.52 19.62 871,500 17,178,140 19.71 19.79
7/4/2017 19.5 20.05 19.5 20.01 356,500 7,115,625 19.96 19.78
7/5/2017 20.34 20.4 20 20.23 450,500 9,096,190 20.19 20.20
7/6/2017 20.2 20.31 20.08 20.25 312,500 6,309,660 20.19 20.20
7/7/2017 20.25 20.25 19.51 19.85 1,407,000 27,861,360 19.8 19.88
7/10/2017 19.54 20.3 19.52 20.21 1,615,000 32,285,610 19.99 19.91
7/11/2017 19.7 19.7 19.2 19.2 1,591,000 30,660,860 19.27 19.45
7/12/2017 19.4 19.4 18.55 19.19 799,500 15,148,670 18.95 18.98
7/13/2017 19.39 19.4 18.95 19.12 228,000 4,337,495 19.02 19.18
7/14/2017 19.25 19.51 19 19.45 255,000 4,911,690 19.26 19.26
7/17/2017 19.02 19.7 19.02 19.59 298,000 5,803,650 19.48 19.36
7/18/2017 19.7 20.59 19.7 20.59 5,152,500 104,305,000 20.24 20.15
7/19/2017 20.74 21.29 20.3 20.53 4,217,500 88,074,500 20.88 20.80
7/20/2017 20.76 21 20.2 20.3 2,163,500 45,009,100 20.8 20.60
7/21/2017 20.1 20.35 19.8 20.15 1,531,000 30,640,600 20.01 20.08
7/24/2017 20.15 20.35 19.9 20.12 297,500 5,977,725 20.09 20.13
7/25/2017 20.35 20.5 20.2 20.45 733,500 14,978,290 20.42 20.35
7/26/2017 20.25 20.45 19.9 19.96 904,500 18,152,040 20.07 20.18
7/27/2017 20.24 20.24 19.87 19.99 127,500 2,551,845 20.01 20.06
7/28/2017 19.1 20.3 19.08 20.04 1,879,500 37,072,030 19.72 19.69
7/31/2017 20.4 20.74 20.25 20.53 2,148,000 44,211,580 20.58 20.50
8/1/2017 20.32 20.69 20.3 20.59 576,500 11,839,310 20.54 20.50
8/2/2017 20.79 21.47 20.79 21.37 2,184,500 46,186,880 21.14 21.13
8/3/2017 21.48 21.85 21.3 21.62 2,762,000 59,757,280 21.64 21.58
8/4/2017 21.79 22.1 21.3 21.42 1,957,500 42,463,400 21.69 21.70
8/7/2017 21.5 21.74 21.1 21.42 1,927,000 41,115,710 21.34 21.42
8/8/2017 21.61 21.9 20.4 20.48 2,348,500 49,994,180 21.29 21.15
8/9/2017 20.69 20.98 20.26 20.85 903,000 18,721,480 20.73 20.62
8/10/2017 20.94 20.94 20.32 20.46 1,176,000 24,188,250 20.57 20.63
8/11/2017 20.35 20.4 20.1 20.3 444,500 9,013,110 20.28 20.25
8/15/2017 20.25 20.47 19.75 19.81 733,000 14,646,700 19.98 20.11
8/16/2017 20.05 20.05 19.56 19.97 745,000 14,783,430 19.84 19.81
8/17/2017 20.1 20.1 19.3 19.55 1,080,500 21,140,220 19.57 19.70
8/21/2017 19.3 19.47 18.8 18.84 610,500 11,611,190 19.02 19.14
8/22/2017 18.65 19 18.65 18.95 1,337,000 25,255,600 18.89 18.83
8/23/2017 19 19.25 19 19.12 1,078,000 20,606,640 19.12 19.13
 8/24/2017 19.1 19.15 18.77 18.85 1,317,500 25,015,460 18.99 18.96
8/25/2017 18.91 19 18.7 18.87 374,500 7,071,185 18.88 18.85
8/31/2017 18.42 18.65 18.4 18.49 27,000 499,440 18.5 18.53
9/5/2017 18.63 18.93 18.5 18.88 223,000 4,187,790 18.78 18.72
9/6/2017 18.72 19.09 18.72 18.81 475,500 9,021,870 18.97 18.91
9/7/2017 18.56 18.89 18.49 18.52 914,500 16,931,500 18.51 18.69
9/8/2017 18.94 19 18.7 18.81 270,500 5,105,320 18.87 18.85
9/11/2017 18.72 18.9 18.6 18.79 394,000 7,402,330 18.79 18.75
9/12/2017 18.56 18.98 18.55 18.62 168,500 3,155,175 18.73 18.77
9/13/2017 18.89 19.2 18.72 19.01 660,500 12,563,940 19.02 18.96
9/14/2017 19 19.39 19 19 1,994,000 37,940,750 19.03 19.20
9/15/2017 19.19 19.34 19.1 19.16 671,500 12,895,590 19.2 19.22
9/18/2017 19.14 19.35 19.14 19.35 80,000 1,542,360 19.28 19.25
9/19/2017 19.44 20.35 19.44 19.91 2,397,500 47,831,620 19.95 19.90
9/20/2017 20.05 20.1 19.77 19.81 650,000 12,988,110 19.98 19.94
9/21/2017 19.7 19.75 19.29 19.31 505,000 9,824,440 19.45 19.52
9/22/2017 19.2 19.65 19.2 19.45 115,500 2,248,215 19.47 19.43
9/25/2017 19.36 19.89 19.2 19.39 335,500 6,510,430 19.41 19.55
9/26/2017 19.35 19.48 19.19 19.24 156,000 3,002,610 19.25 19.34
9/27/2017 19.31 19.31 18.65 18.85 1,562,500 29,453,260 18.85 18.98
9/28/2017 18.71 19 18.7 18.97 580,000 10,961,020 18.9 18.85
9/29/2017 19 19.25 18.86 19 607,000 11,565,410 19.05 19.06
10/2/2017 19 19 18.65 18.68 436,000 8,185,755 18.77 18.83
10/3/2017 18.65 18.86 18.51 18.58 115,000 2,139,665 18.61 18.69
10/4/2017 18.46 18.83 18.35 18.46 1,962,000 36,293,890 18.5 18.59
10/5/2017 18.6 18.75 18.25 18.71 1,890,500 35,169,850 18.6 18.50
10/6/2017 18.75 19.25 18.7 18.9 548,500 10,432,650 19.02 18.98
10/9/2017 18.82 18.98 18.8 18.9 121,000 2,288,750 18.92 18.89
10/10/2017 18.75 18.89 18.5 18.57 862,000 16,029,350 18.6 18.70
10/11/2017 18.6 18.73 18.57 18.62 69,000 1,285,275 18.63 18.65
10/12/2017 18.56 18.83 18.45 18.64 1,298,000 24,111,580 18.58 18.64
10/13/2017 18.7 18.7 18.25 18.36 1,027,000 19,122,990 18.62 18.48
10/16/2017 18.69 18.95 18.5 18.86 201,500 3,771,850 18.72 18.73
10/17/2017 19 19.6 18.7 19.29 2,436,500 46,984,480 19.28 19.15
10/18/2017 19.4 19.6 19.35 19.49 885,000 17,239,280 19.48 19.48
10/19/2017 19.7 19.75 19.46 19.69 190,500 3,738,595 19.63 19.61
10/20/2017 19.75 19.9 19.55 19.76 601,500 11,887,530 19.76 19.73
10/23/2017 19.89 20 19.76 19.88 598,000 11,899,800 19.9 19.88
10/24/2017 19.76 19.95 19.76 19.82 201,000 3,990,130 19.85 19.86
10/25/2017 19.98 20.2 19.85 19.9 759,000 15,146,230 19.96 20.03
10/26/2017 19.9 19.99 19.6 19.66 747,500 14,801,690 19.8 19.80
10/27/2017 19.62 19.75 19.49 19.62 525,000 10,277,790 19.58 19.62
10/30/2017 19.89 19.89 19.4 19.43 527,000 10,298,260 19.54 19.65
10/31/2017 19.5 19.6 19.15 19.24 313,500 6,080,795 19.4 19.38
11/1/2017 19.35 19.78 19.25 19.6 1,030,000 20,188,240 19.6 19.52
11/2/2017 19.77 19.95 19.7 19.77 1,282,000 25,429,190 19.84 19.83
11/3/2017 19.24 19.24 18.55 18.73 459,500 8,598,185 18.71 18.90
11/6/2017 18.6 18.8 18.5 18.55 215,000 4,005,345 18.63 18.65
11/7/2017 18.73 18.73 18.45 18.53 198,500 3,686,450 18.57 18.59
11/8/2017 18.55 18.63 18.41 18.52 70,000 1,296,050 18.52 18.52
11/9/2017 18.73 18.79 18.53 18.6 498,000 9,305,290 18.69 18.66
11/10/2017 18.7 18.79 18.6 18.65 56,000 1,045,910 18.68 18.70
11/13/2017 18.75 18.75 18.52 18.62 32,500 603,135 18.56 18.64
11/14/2017 18.55 18.7 18.55 18.65 11,000 205,320 18.67 18.63
11/15/2017 18.6 18.69 18.51 18.6 256,500 4,772,110 18.6 18.60
11/16/2017 18.63 18.7 18.62 18.62 133,000 2,479,415 18.64 18.66
11/17/2017 18.74 18.74 18.55 18.56 313,500 5,830,870 18.6 18.65
11/20/2017 18.6 18.75 18.4 18.44 254,500 4,715,690 18.53 18.58
11/21/2017 18.42 18.65 18.35 18.5 303,000 5,606,530 18.5 18.50
11/22/2017 18.42 18.59 18.25 18.41 129,000 2,368,420 18.36 18.42
11/23/2017 18.41 18.45 18.22 18.3 105,000 1,925,690 18.34 18.34
11/27/2017 18.2 18.4 18.2 18.37 74,000 1,357,050 18.34 18.30
11/28/2017 18.3 18.44 18.3 18.31 38,500 704,995 18.31 18.37
11/29/2017 18.3 18.41 18.2 18.27 256,000 4,688,055 18.31 18.31
11/30/2017 18.3 18.59 18.25 18.52 457,000 8,434,700 18.46 18.42
12/4/2017 18.5 19 18.5 18.78 196,000 3,692,295 18.84 18.75
12/5/2017 18.61 18.99 18.51 18.8 61,000 1,143,505 18.75 18.75
12/6/2017 18.8 19 18.62 18.73 150,500 2,831,160 18.81 18.81
12/7/2017 18.54 18.73 18.3 18.34 215,000 3,954,005 18.39 18.52
12/11/2017 18.5 18.5 17.77 17.94 683,000 12,393,610 18.15 18.14
12/12/2017 18.01 18.47 17.75 18 858,000 15,402,830 17.95 18.11
12/13/2017 18.1 18.38 18.03 18.22 354,500 6,462,150 18.23 18.21
12/14/2017 18.25 18.25 17.95 18.03 430,000 7,798,625 18.14 18.10
12/15/2017 17.91 18.4 17.9 18.28 225,000 4,102,730 18.23 18.15
12/18/2017 18.02 18.45 18.02 18.36 458,000 8,364,495 18.26 18.24
12/20/2017 18.05 18.05 17.95 18 263,500 4,742,520 18 18.00
12/21/2017 18.1 18.51 18.1 18.46 425,000 7,778,195 18.3 18.31
12/26/2017 18.85 18.95 18.65 18.8 148,000 2,781,755 18.8 18.80
12/27/2017 19.07 19.07 18.71 18.88 421,000 7,916,925 18.81 18.89
12/28/2017 19.05 19.2 18.8 19.11 303,000 5,758,755 19.01 19.00
12/29/2017 19.14 19.35 19.05 19.31 257,500 4,955,575 19.24 19.20
 Yearly Yearly
Log
Yr Daily SD Working compound Date Closing
Returns
Days Volataility
2007 3.03% 252 48.14% 12/31/2007 99.750
0.0187 2008 3.50% 252 55.54% 12/31/2008 14.600
0.0082 2009 2.97% 252 47.10% 12/31/2009 27.300
0.0120 2010 2.26% 252 35.95% 12/31/2010 17.690
0.0241 2011 1.95% 252 30.96% 12/30/2011 10.030
0.0067 2012 1.91% 252 30.26% 12/31/2012 17.220
0.0102 2013 2.25% 252 35.77% 12/31/2013 14.000
0.0046 2014 1.91% 252 30.30% 12/31/2014 23.070
0.0105 2015 1.88% 252 29.80% 12/31/2015 21.740
-0.0044 2016 1.21% 252 19.20% 12/30/2016 24.950
-0.0024 12/29/2017 19.310
-0.0053
-0.0029
0.0004
0.0077
0.0031
0.0124
0.0107
0.0129
0.0059
0.0079
0.0230
0.0187
0.0131
0.0012
-0.0103
-0.0160
-0.0134 `
-0.0016
-0.0111
-0.0217
0.0130
-0.0059
-0.0023
0.0103
-0.0017
-0.0160
-0.0011
-0.0036
-0.0083
-0.0232
0.0004
0.0092
0.0268
-0.0017
-0.0004
-0.0066
-0.0051
0.0004
0.0158
-0.0047
-0.4144
0.0197
0.0243
-0.0227
-0.0187
-0.0013
-0.0068
0.0013
-0.0026
0.0202
0.0337
0.0116
0.0081
0.0072
-0.0081
0.0036
0.0446
0.0148
0.0101
0.0053
0.0108
0.0118
-0.0016
-0.0129
0.0229
0.0091
-0.0011
0.0093
0.0050
0.0037
-0.0111
0.0037
-0.0257
-0.0074
0.0168
-0.0122
-0.0057
-0.0118
0.0211
-0.0148
-0.0039
 0.0077
0.0014
0.0046
0.0011
0.0213
0.0240
0.0101
0.0082
-0.0144
0.0121
0.0122
-0.0132
0.0092
0.0283
0.0035
-0.0084
-0.0002
-0.0082
0.0042
0.0139
-0.0139
0.0032
-0.0005
-0.0020
0.0092
-0.0074
-0.0012
0.0000
0.0131
0.0149
0.0189
0.0026
-0.0093
-0.0213
-0.0037
0.0071
-0.0032
-0.0056
-0.0042
-0.0132
0.0075
-0.0117
-0.0177
-0.0036
-0.0158
-0.0253
-0.0200
0.0351
0.0026
-0.0111
0.0134
-0.0050
0.0068
0.0109
0.0031
-0.0072
-0.0063
-0.0008
-0.0068
0.0260
-0.0163
0.0201
-0.0317
-0.0162
-0.0094
-0.0175
-0.0039
-0.0329
-0.0060
0.0054
-0.0164
0.0244
-0.0045
0.0203
0.0036
-0.0129
-0.0202
0.0191
0.0286
0.0106
-0.0300
-0.0172
0.0057
-0.0031
0.0093
0.0050
-0.0073
0.0067
0.0050
0.0017
-0.0078
0.0047
0.0031
0.0047
0.0072
-0.0025
0.0312
0.0169
0.0031
0.0096
0.0291
0.0455
0.0108
-0.0173
-0.0395
0.0120
-0.0130
-0.0193
-0.0226
0.0029
-0.0113
-0.0093
-0.0249
-0.0371
0.0031
0.0076
-0.0173
-0.0170
0.0003
0.0150
-0.0084
0.0141
0.0065
-0.0071
-0.0213
0.0012
-0.0017
 0.0130
0.0057
0.0091
0.0059
0.0045
-0.0020
-0.0039
0.0084
-0.0028
0.0131
0.0036
0.0151
0.0116
0.0112
0.0013
0.0213
0.0254
-0.0087
-0.0113
0.0308
0.0189
0.0241
0.0136
-0.0040
0.0040
-0.0451
-0.0172
0.0100
0.0225
0.0165
-0.0087
0.0056
-0.0053
-0.0024
-0.0189
0.0071
0.0064
-0.0083
-0.0089
0.0035
0.0128
-0.0172
0.0082
-0.0079
0.0025
0.0032
-0.0015
-0.0060
-0.0032
-0.0022
-0.0055
-0.0048
-0.0066
-0.0018
-0.0049
0.0087
0.0154
0.0065
0.0035
0.0118
0.0114
0.0142
-0.0122
-0.0024
-0.0029
0.0044
-0.0007
-0.0092
-0.0029
0.0042
0.0000
-0.0066
0.0068
-0.0015
0.0078
-0.0056
-0.0120
-0.0079
-0.3272
0.0086
-0.0021
-0.0103
-0.0059
-0.0017
-0.0130
-0.0121
0.0043
0.0018
0.0018
0.0134
0.0000
-0.0039
-0.0220
-0.0251
-0.0041
-0.0224
0.0128
-0.0208
-0.0008
-0.0150
-0.0172
-0.0143
-0.0214
-0.0194
-0.0054
-0.0168
-0.0614
-0.0097
0.0105
-0.0073
-0.0156
-0.0135
0.0093
-0.0169
-0.0014
0.0188
0.0080
-0.0038
-0.0149
-0.0253
-0.0437
-0.0112
-0.0294
-0.0800
-0.0512
-0.0296
0.0045
-0.0791
-0.0077
0.0318
0.0099
0.0761
0.0200
-0.0331
-0.0205
-0.0256
0.0391
0.0403
-0.0035
-0.0205
-0.0413
0.0096
-0.0445
-0.0352
-0.0520
0.0199
0.0863
0.0569
-0.0310
-0.0062
-0.0150
-0.0098
0.0000
-0.0050
-0.0050
-0.0100
-0.0049
-0.0050
-0.0100
-0.0432
-0.0342
-0.0618
-0.0644
-0.0003
 0.0264
0.0470
0.0589
0.0332
0.0237
-0.0782
-0.0266
0.0568
-0.0007
-0.0532
-0.0403
-0.0512
-0.0044
-0.0295
0.0029
0.0343
-0.0259
-0.0282
0.0089
0.0466
0.0694
-0.0206
-0.0220
-0.0089
0.0078
-0.0329
-0.0772
-0.0005
-0.0140
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
 0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
0.0000
-0.0510
-0.0509
-0.0511
-0.0513
-0.0501
-0.0523
-0.0508
-0.0525
-0.0554
-0.0106
-0.0654
-0.0963
-0.0003
0.0623
0.0520
0.0503
0.0517
-0.0403
-0.0320
-0.0059
-0.0056
-0.0592
-0.0835
-0.0093
-0.0174
-0.0694
-0.0247
-0.0074
0.0313
0.1167
0.0736
0.0194
0.0178
-0.0188
-0.0058
0.0110
-0.0147
0.0040
-0.0028
0.0043
0.0257
0.0493
-0.0043
-0.0173
0.0258
0.0573
-0.0038
-0.0825
-0.0512
-0.0604
0.0299
0.0312
-0.0220
0.0424
0.0211
-0.0229
-0.0195
0.0061
0.0262
0.0399
0.0809
0.0420
0.0442
0.0575
-0.1877
0.0250
0.0184
-0.0450
-0.0314
0.0043
-0.0464
-0.0366
-0.0043
0.0606
0.0340
0.0459
-0.0165
-0.0455
0.0083
0.0476
-0.0288
-0.0296
0.0213
0.0022
0.0338
0.0369
-0.0383
-0.0440
-0.0077
-0.0049
-0.0110
0.0000
-0.0223
-0.0101
-0.0258
0.0122
-0.0101
-0.0021
0.0031
0.0269
0.0268
-0.0205
0.0030
0.0071
-0.0124
-0.0045
-0.0187
0.0100
0.0126
-0.0069
0.0054
-0.0165
0.0120
-0.0093
-0.0085
-0.0218
0.0031
-0.0037
0.0176
0.0012
-0.0043
-0.0074
-0.0115
0.0003
-0.0013
0.0031
-0.0097
-0.0047
-0.0079
0.0233
-0.0201
0.0095
-0.0146
-0.0026
-0.0100
0.0186
-0.0025
0.0051
0.0038
-0.0073
0.0000
-0.0122
0.0039
-0.0093
0.0125
-0.0022
-0.0010
0.0184
-0.0095
-0.0029
 0.0022
-0.0064
-0.0032
-0.0132
-0.0078
-0.0036
0.0003
-0.0069
0.0013
-0.0076
-0.0121
0.0044
0.0000
-0.0074
0.0168
-0.0043
-0.0040
0.0000
0.0150
0.0033
0.0212
0.0442
0.0107
0.0106
0.0030
0.0238
0.0440
0.0627
0.0386
-0.0064
-0.0031
0.0026
-0.0257
-0.0005
0.0133
0.0339
0.0420
0.0231
-0.0068
0.0194
0.0365
 0.0147
0.0355
-0.0243
-0.0026
-0.0105
0.0046
0.0543
0.0502
-0.0096
0.0052
0.0046
0.0206
0.0270
0.0071
0.0049
-0.0255
-0.0067
-0.0349
-0.0046
0.0230
-0.0345
0.0143
0.0501
0.0344
-0.0378
0.0053
0.0147
-0.0340
-0.0383
0.0384
-0.0023
-0.0210
-0.0188
-0.0220
0.0176
-0.0114
0.0257
0.0340
0.0031
-0.0010
0.0193
 0.0075
-0.0216
0.0156
-0.0062
-0.0097
0.0097
-0.0118
-0.0124
-0.0102
-0.0085
0.0089
0.0039
-0.0043
0.0158
0.0340
0.0060
0.0093
-0.0235
-0.0112
0.0082
0.0210
0.0399
0.0027
0.0081
-0.0287
-0.0065
0.0177
0.0139
-0.0044
0.0118
0.0196
-0.0060
-0.0049
-0.0122
0.0011
-0.0023
0.0121
0.0003
-0.0231
-0.0134
-0.0011
-0.0034
0.0002
-0.0287
0.0325
0.0113
0.0142
-0.0232
0.0154
-0.0012
0.0037
-0.0028
0.0012
0.0285
0.0240
-0.0281
-0.0017
-0.0017
0.0035
0.0066
-0.0180
-0.0656
-0.0432
-0.0191
-0.0016
0.0085
-0.0123
-0.0052
0.0266
0.0155
0.0100
0.0032
0.0015
-0.0040
0.0245
0.0193
-0.0064
-0.0055
-0.0111
-0.2033
-0.0078
-0.0139
-0.0134
-0.0122
-0.0186
0.0218
0.0026
-0.0222
-0.0073
-0.0049
-0.0124
0.0050
-0.0010
0.0022
0.0000
-0.0007
0.0005
-0.0010
0.0010
0.0172
-0.0049
-0.0054
-0.0064
-0.0070
-0.0187
-0.0229
-0.0399
-0.0178
-0.0209
0.0017
0.0259
-0.0105
-0.0114
-0.0056
-0.0034
-0.0278
-0.0047
-0.0201
-0.0196
-0.0537
-0.0185
-0.0010
-0.0013
-0.0053
-0.0173
-0.0358
-0.0112
-0.0541
-0.0210
-0.0080
0.0400
0.0780
0.0593
0.0453
0.0588
-0.0322
-0.0547
-0.0242
-0.0401
0.0123
0.0059
0.0082
0.0312
-0.0163
0.0035
-0.0132
-0.0095
-0.0079
-0.0187
0.0000
0.0200
0.0013
-0.0076
0.0033
-0.0211
0.0188
0.0178
0.0158
-0.0026
-0.0026
0.0207
0.0360
0.0073
0.0298
 0.0041
-0.0237
-0.0048
0.0072
-0.0135
-0.0162
0.0413
-0.0044
-0.0059
-0.0214
0.0169
-0.0108
-0.0049
0.0106
-0.0513
-0.0150
-0.0039
-0.0088
-0.0174
-0.0392
-0.0135
0.0153
0.0123
0.0051
-0.0051
-0.0130
-0.0149
0.0125
-0.0031
-0.0196
0.0175
-0.0010
-0.0059
-0.0102
0.0158
-0.0087
0.0039
0.0153
0.0167
0.0057
0.0054
-0.0087
0.0114
0.0030
-0.0249
-0.0099
0.0055
0.0065
0.0041
-0.0133
0.0099
0.0010
-0.0096
-0.0138
-0.0007
0.0097
0.0181
-0.0027
-0.0034
0.0003
0.0222
0.0076
-0.0050
0.0230
-0.0127
0.0256
0.0067
0.0186
0.0170
-0.0177
-0.0209
-0.0038
-0.0243
0.0088
-0.0007
-0.0039
0.0201
0.0281
0.0068
-0.0210
-0.0063
0.0029
 0.0019
0.0145
0.0093
0.0092
-0.0031
-0.0052
-0.0102
0.0090
-0.0078
0.0003
0.0295
0.0292
-0.0160
-0.0045
0.0036
0.0045
0.0012
0.0139
0.0047
0.0176
0.0227
-0.0079
-0.0105
-0.0126
0.0086
-0.0115
-0.0026
0.0167
0.0068
-0.0244
0.0009
0.0043
0.0052
0.0114
0.0105
-0.0014
0.0023
-0.0071
0.0279
0.0277
0.0115
-0.0163
-0.0051
0.0108
-0.0062
-0.0027
0.0051
-0.0097
0.0043
-0.0084
-0.0380
-0.0487
0.0145
0.0174
-0.0069
-0.0276
-0.0123
-0.0051
-0.0076
-0.0351
0.0166
-0.0075
-0.0016
-0.0136
-0.1014
-0.0636
-0.0091
-0.0265
0.0189
0.0470
0.0459
0.0045
0.0086
0.0024
-0.0338
0.0046
-0.0046
-0.0107
0.0029
-0.0140
0.0004
0.0029
-0.0083
-0.0341
-0.0654
0.0175
0.0016
-0.0127
-0.0092
-0.0012
-0.0008
0.0084
0.0116
-0.0060
0.0099
-0.0036
0.0110
-0.0075
-0.0115
-0.0076
-0.0065
-0.0008
-0.0081
-0.0123
-0.0017
0.0000
-0.0075
-0.0084
-0.0063
-0.0030
0.0030
0.0080
-0.0118
-0.0171
-0.0056
-0.0345
0.0076
0.0045
0.0181
0.0031
0.0039
0.0069
-0.0017
-0.0091
-0.0096
0.0217
0.0043
0.0128
0.0251
0.0041
-0.0141
-0.0033
-0.0076
0.0142
0.0004
-0.0025
-0.0117
0.0013
0.0038
0.0146
0.0054
-0.0103
0.0000
0.0000
-0.0129
0.0146
-0.0427
0.0026
-0.0087
0.0026
-0.0135
-0.0066
-0.0076
-0.0126
-0.0164
0.0105
-0.0068
0.0105
0.0095
0.0160
-0.0004
0.0153
0.0026
-0.0039
-0.0176
0.0013
-0.0178
0.0152
0.0106
0.0247
0.0187
-0.0174
-0.0168
-0.0269
-0.0099
0.0032
-0.0050
-0.0059
-0.0179
-0.0098
-0.0513
-0.0640
-0.0132
0.0406
-0.0051
0.0263
-0.0105
0.0010
0.0175
-0.0281
-0.0577
-0.0257
-0.0083
0.0330
-0.0335
-0.0226
0.0176
0.0222
0.0044
0.0125
0.0118
0.0032
-0.0242
-0.0022
0.0044
-0.0060
0.0038
0.0033
-0.0038
0.0443
-0.0110
-0.0354
-0.0244
0.0244
0.0049
-0.0027
0.0092
-0.0071
0.0468
0.0382
0.0154
-0.0054
0.0331
-0.0184
-0.0069
-0.0030
-0.0084
-0.0075
-0.0218
-0.0051
0.0393
0.0567
0.0065
0.0225
-0.0220
0.0019
0.0242
-0.0141
-0.0106
0.0046
-0.0111
0.0120
-0.0009
0.0146
0.0041
-0.0192
 0.0055
-0.0115
-0.0014
-0.0079
-0.0314
-0.0019
0.0048
0.0072
-0.0365
0.0094
-0.0099
0.0050
0.0147
-0.0068
-0.0054
-0.0189
-0.0157
0.0252
0.0050
0.0044
-0.0044
-0.0090
0.0090
-0.0075
-0.0075
0.0150
-0.0010
-0.0020
0.0074
0.0034
-0.0114
-0.0025
-0.0025
-0.0045
0.0000
0.0075
0.0094
0.0093
0.0039
0.0078
0.0005
 0.0106
0.0142
0.0098
0.0070
0.0023
-0.0177
-0.0080
-0.0124
0.0019
-0.0038
-0.0068
0.0454
0.0688
0.0534
-0.0469
-0.0465
0.0000
0.0174
0.0132
0.0177
0.0275
-0.0084
0.0237
0.0307
0.0220
-0.0129
0.0249
-0.0042
-0.0117
-0.0193
0.0119
0.0055
0.0331
-0.0095
0.0118
0.0172
0.0429
-0.0161
0.0018
0.0104
0.0057
-0.0413
-0.0263
-0.1155
-0.0124
0.0365
0.0515
0.0546
0.0404
0.0371
0.0035
-0.0150
0.0419
-0.0122
-0.0367
-0.0121
0.0341
0.0117
0.0299
-0.0228
-0.0483
0.0222
0.0094
0.0099
0.0017
0.0098
0.0283
0.0348
0.0038
-0.0240
-0.0042
0.0081
0.0112
-0.0096
-0.0162
-0.0049
-0.0039
0.0053
-0.0030
-0.0003
0.0003
-0.0183
-0.0125
-0.0095
-0.0211
0.0232
0.0263
-0.0148
0.0097
-0.0017
-0.0071
-0.0177
0.0045
0.0014
0.0020
-0.0024
-0.0062
-0.0226
-0.0195
0.0100
-0.0292
-0.0066
0.0106
0.0069
0.0029
-0.0189
-0.0114
-0.0229
0.0173
0.0086
-0.0067
0.0141
-0.0022
-0.0041
0.0266
0.0157
-0.0068
-0.0147
0.0014
-0.0102
0.0124
0.0320
0.0357
-0.0153
-0.0135
0.0240
0.0188
-0.0043
0.0182
0.0246
-0.0058
0.0013
-0.0006
-0.0026
0.0019
0.0019
-0.0006
-0.0023
-0.0162
-0.0158
-0.0107
-0.0010
0.0084
-0.0107
-0.0232
0.0406
0.0255
0.0230
0.0107
-0.0104
-0.0178
0.0048
0.0146
0.0088
-0.0063
-0.0130
-0.0119
0.0035
0.0134
-0.0010
-0.0051
-0.0035
-0.0161
-0.0013
-0.0065
-0.0013
-0.0079
0.0020
0.0128
0.0033
-0.0088
0.0039
-0.0105
0.0063
0.0134
0.0016
-0.0110
0.0146
0.0029
0.0156
0.0006
-0.0089
0.0067
0.0000
-0.0140
0.0042
0.0324
0.0311
0.0045
-0.0193
0.0018
0.0166
-0.0227
0.0257
-0.0039
0.0024
0.0122
-0.0065
-0.0086
-0.0045
-0.0069
-0.0113
0.0015
0.0031
-0.0107
 0.0126
-0.0049
0.0128
0.0081
0.0012
-0.0021
-0.0060
-0.0033
0.0045
0.0060
-0.0075
0.0045
0.0125
0.0118
-0.0038
0.0047
-0.0088
-0.0086
0.0012
-0.0015
0.0003
0.0042
-0.0095
-0.0072
-0.0039
0.0108
0.0348
0.0040
-0.0145
0.0093
0.0141
0.0469
0.0427
-0.0222
0.0019
-0.0083
-0.0204
-0.0208
0.0117
0.0308
0.0011
 0.0083
-0.0048
-0.0059
-0.0027
0.0027
-0.0097
-0.0095
0.0055
0.0141
0.0019
0.0027
0.0300
0.0137
-0.0041
-0.0036
-0.0078
-0.0057
-0.0100
-0.0074
-0.0035
0.0159
-0.0103
-0.0067
-0.0013
0.0099
-0.0016
0.0169
0.0248
-0.0079
-0.0013
0.0013
-0.0127
-0.0147
-0.0032
-0.0048
-0.0067
-0.0064
0.0027
-0.0179
-0.0091
0.0104
 0.0008
0.0090
0.0062
0.0062
0.0013
0.0146
0.0099
-0.0018
-0.0031
0.0024
0.0003
-0.0134
0.0029
0.0058
0.0026
-0.0026
-0.0058
-0.0066
-0.0048
-0.0565
-0.0581
-0.0341
-0.0466
0.0177
0.0427
0.0480
0.0058
0.0400
0.0427
-0.0153
-0.0277
-0.0470
-0.0120
-0.0122
0.0230
0.0214
-0.0011
-0.0179
0.0012
-0.0117
-0.0074
 0.0036
-0.0033
-0.0012
-0.0390
-0.0256
-0.0067
-0.0106
-0.0006
0.0336
0.0185
-0.0251
0.0050
0.0292
0.0260
-0.0164
-0.0024
-0.0088
0.0100
0.0057
0.0098
-0.0146
-0.0075
0.0066
-0.0145
-0.0351
-0.0086
-0.0093
-0.0048
-0.0117
0.0068
0.0103
0.0070
0.0051
0.0029
-0.0063
0.0079
0.0160
-0.0211
-0.0067
0.0102
0.0094
-0.0016
-0.0095
0.0355
0.0152
-0.1067
-0.0088
0.0044
0.0124
-0.0077
-0.0057
-0.0013
-0.0229
-0.0090
0.0038
0.0250
0.0221
0.0017
0.0026
0.0154
0.0084
-0.0065
0.0045
0.0128
0.0139
-0.0009
-0.1602
-0.0198
-0.0083
0.0034
0.0098
-0.0026
0.0082
0.0221
0.0127
0.0231
0.0288
-0.0305
0.0122
-0.0175
-0.0233
0.0112
 0.0064
-0.0169
-0.0062
-0.0110
-0.0037
-0.0067
-0.0368
-0.0109
-0.0008
-0.0023
0.0255
-0.0533
-0.0224
-0.0305
-0.0154
0.0039
0.0221
-0.0148
-0.0351
0.0153
-0.0224
-0.0198
-0.0114
0.0119
0.0068
-0.0228
0.0069
-0.0110
0.0042
0.0018
0.0055
0.0136
0.0549
0.0910
0.0066
0.0215
-0.0199
-0.0247
-0.0273
0.0033
0.0089
-0.0146
0.0033
0.0554
0.0119
0.0140
0.0288
0.0080
0.0119
-0.0032
-0.0068
-0.0149
-0.0070
0.0055
-0.0004
0.0117
-0.0025
0.0130
0.0181
0.0119
0.0101
-0.0104
-0.0137
-0.0232
0.0018
0.0018
0.0090
-0.0036
0.0036
0.0029
0.0067
-0.0132
-0.0018
-0.0022
-0.0004
0.0007
-0.0090
-0.0011
0.0047
0.0083
0.0272
0.0097
-0.0210
-0.0050
0.0004
0.0018
-0.0018
-0.0046
0.0036
0.0057
-0.0060
-0.0136
-0.0098
0.0417
0.0510
0.0164
-0.0426
-0.0449
0.0067
-0.0196
0.0014
0.0000
-0.0211
-0.0133
0.0063
0.0132
0.0026
0.0018
0.0396
0.0521
0.0119
0.0108
0.0262
0.0430
0.0444
0.0364
0.0094
-0.0315
-0.0057
-0.0049
-0.0225
0.0103
-0.0015
 0.0122
-0.0093
0.0107
-0.0023
-0.0075
-0.0026
-0.0085
-0.0003
0.0322
0.0142
0.0195
0.0229
-0.0057
-0.0063
0.0092
0.0293
0.0579
0.0007
-0.0147
-0.0076
-0.0269
-0.0414
-0.0353
-0.0305
0.0469
0.0411
0.0100
-0.0034
-0.0045
-0.0040
0.0124
-0.0188
-0.0192
0.0269
-0.0053
-0.0080
0.0155
0.0029
0.0029
-0.0011
0.0245
 0.0183
0.0070
-0.0177
-0.0046
0.0015
-0.0108
-0.0222
0.0063
-0.0092
-0.0053
-0.0161
0.0003
0.0259
0.0026
-0.0127
-0.0045
-0.0116
-0.0043
-0.0201
-0.0100
-0.0011
0.0101
-0.0061
0.0150
0.0296
0.0021
0.0032
-0.0180
-0.0071
-0.0041
-0.0116
0.0143
0.0000
0.0035
0.0247
0.0249
0.1227
0.0091
-0.0149
0.0085
0.0210
-0.0149
-0.0020
0.0236
-0.0583
-0.0693
-0.0089
0.0127
0.0088
-0.0151
0.0063
0.0100
-0.0025
-0.0141
-0.0107
-0.0160
0.0067
0.0215
-0.0127
0.0228
0.0335
0.0315
0.0009
-0.0054
0.0024
-0.0135
-0.0026
0.0105
0.0059
0.0209
0.0062
0.0130
-0.0079
-0.0055
-0.0055
0.0067
-0.0150
-0.0098
-0.0089
0.0078
0.0135
0.0177
-0.0014
-0.0073
0.0078
0.0165
0.0151
-0.0086
-0.0045
0.0020
0.0087
-0.0011
-0.0082
-0.0094
-0.0050
0.0128
0.0140
0.0157
-0.0054
-0.0009
-0.0017
-0.0083
-0.0044
0.0044
-0.0066
-0.0136
-0.0054
-0.0080
0.0089
-0.0066
-0.0011
0.0034
0.0182
0.0076
0.0141
0.0002
-0.0042
-0.0033
-0.0079
-0.0089
0.0013
-0.0085
-0.0113
 0.0018
-0.0075
0.0050
0.0079
0.0157
0.0060
-0.0024
0.0084
0.0187
0.0024
-0.0006
-0.0006
0.0006
0.0004
-0.0004
0.0287
0.0150
-0.0181
0.0088
0.0031
0.0068
-0.0019
0.0135
0.0002
-0.0069
0.0037
0.0039
-0.0100
-0.0027
0.0074
0.0088
0.0077
0.0172
0.0020
0.0008
-0.0087
-0.0223
-0.0135
0.0025
-0.0258
-0.0250
-0.0124
-0.0002
0.0063
-0.0020
-0.0002
-0.0039
-0.0020
-0.0124
-0.0236
0.0091
0.0177
-0.0024
-0.0011
-0.0114
-0.0214
-0.0104
0.0035
0.0174
0.0048
-0.0250
-0.0209
-0.0313
-0.0631
-0.0126
-0.0270
-0.0452
-0.0117
-0.0392
0.0546
0.0423
0.0390
0.0216
-0.0235
0.0135
-0.0103
0.0078
-0.0091
0.0065
-0.0065
0.0204
0.0309
 0.0376
-0.0089
0.0205
0.0548
-0.0141
-0.0082
-0.0030
-0.0053
-0.0023
-0.0095
-0.0159
0.0092
0.0009
0.0014
-0.0165
-0.0052
0.0012
-0.0026
0.0114
-0.0126
-0.0077
-0.0097
0.0034
-0.0058
-0.0192
-0.0247
0.0079
0.0158
0.0229
0.0321
0.0012
-0.0114
-0.0098
-0.0007
-0.0138
0.0012
-0.0135
-0.0099
-0.0027
-0.0197
-0.0033
-0.0147
0.0137
0.0028
0.0000
-0.0238
0.0143
-0.0003
0.0662
0.0189
-0.0071
0.0236
-0.1096
0.1037
0.0112
-0.0012
-0.0164
0.0082
0.0293
0.0018
0.0032
0.0204
0.0282
0.0205
-0.0213
-0.0298
-0.0114
0.0275
0.0329
0.0074
-0.0032
0.0101
0.0085
0.0064
-0.0066
-0.0121
0.0008
-0.0118
-0.0025
0.0040
0.0114
0.0085
-0.0042
-0.0255
-0.0273
0.0124
0.0355
0.0058
-0.0021
-0.0105
-0.0157
-0.0103
0.0178
-0.0098
-0.0052
-0.0353
0.0038
-0.0096
-0.0027
-0.0186
-0.0058
0.0251
0.0156
-0.0127
-0.0202
0.0157
-0.0068
0.0106
-0.0158
-0.0099
0.0101
-0.0025
-0.0115
0.0104
-0.0067
0.0021
0.0071
0.0127
0.0034
-0.0027
0.0090
-0.0047
0.0080
-0.0047
-0.0016
0.0022
-0.0060
-0.0054
0.0179
-0.0069
-0.0056
0.0047
0.0096
-0.0024
-0.0096
0.0013
-0.0072
-0.0152
0.0075
-0.0068
-0.0057
0.0078
-0.0039
-0.0051
-0.0009
-0.0072
-0.0056
-0.0049
0.0045
-0.0075
-0.0050
-0.0157
-0.0055
0.0208
-0.0081
0.0038
-0.0010
0.0116
0.0112
-0.0124
-0.0038
-0.0095
0.0071
-0.0024
 0.0125
0.0121
0.0016
-0.0063
-0.0094
0.0184
0.0124
-0.0066
-0.0115
-0.0171
0.0180
-0.0028
-0.0026
-0.0082
0.0002
0.0009
-0.0118
-0.0144
-0.0200
0.0161
-0.0056
0.0058
0.0203
0.0115
0.0197
-0.0039
-0.0095
0.0251
0.0224
-0.0080
0.0094
0.0022
-0.0102
0.0000
-0.0074
-0.0141
0.0100
-0.0401
-0.0207
-0.0031
-0.0165
-0.0165
-0.0113
0.0150
0.0000
-0.0022
0.0022
-0.0027
0.0143
0.0153
-0.0024
0.0024
-0.0085
-0.0145
-0.0035
-0.0067
0.0012
-0.0035
0.0080
-0.0040
-0.0010
-0.0436
0.0018
-0.0118
-0.0103
-0.0037
-0.0062
0.0032
0.0048
-0.0067
-0.0089
0.0116
0.0088
0.0181
-0.0121
-0.0101
-0.0056
-0.0013
-0.0027
-0.0027
0.0107
0.0119
 0.0037
-0.0034
-0.0032
-0.0074
-0.0056
-0.0159
-0.0003
0.0068
0.0062
-0.0024
0.0003
-0.0087
-0.0065
-0.0077
0.0066
0.0005
-0.0008
0.0003
0.0000
0.0011
-0.0060
0.0079
0.0019
-0.0121
0.0033
0.0016
-0.0025
0.0041
-0.0091
-0.0164
0.0084
-0.0045
-0.0006
-0.0039
0.0003
0.0045
-0.0003
0.0000
0.0000
0.0122
0.0041
 0.0245
-0.0040
-0.0076
-0.0109
0.0000
0.0003
-0.0186
-0.0070
0.0168
0.0121
0.0112
-0.0016
0.0073
-0.0084
-0.0014
0.0065
-0.0109
0.0071
0.0014
0.0000
0.0014
-0.0043
-0.0074
0.0022
0.0095
0.0054
0.0213
0.0144
-0.0018
0.0013
-0.0073
0.0052
0.0052
-0.0281
-0.0045
0.0106
0.0045
0.0018
-0.0077
-0.0016
-0.0080
 0.0029
0.0103
0.0081
0.0000
0.0008
0.0042
0.0016
0.0039
-0.0016
-0.0018
-0.0060
0.0024
0.0036
0.0008
0.0185
0.0204
0.0252
0.0010
-0.0024
-0.0209
-0.0012
-0.0151
0.0063
0.0098
-0.0060
0.0000
-0.0053
0.0108
0.0070
0.0074
0.0049
0.0024
0.0305
0.0514
-0.0159
0.0046
-0.0183
0.0247
0.0331
-0.0125
-0.0215
-0.0231
0.0016
-0.0088
-0.0129
0.0171
0.0179
0.0321
0.0248
0.0107
0.0269
0.0115
-0.0260
0.0243
0.0094
-0.0024
-0.0196
-0.0104
0.0117
-0.0008
-0.0019
-0.0111
0.0002
-0.0044
-0.0040
0.0078
-0.0002
0.0080
0.0073
-0.0002
-0.0010
-0.0125
0.0294
-0.0012
0.0037
-0.0057
-0.0091
0.0213
0.0042
0.0170
-0.0022
-0.0195
-0.0098
0.0041
0.0008
0.0022
0.0071
0.0060
-0.0028
0.0138
0.0040
0.0106
0.0366
0.0064
0.0073
-0.0058
0.0172
0.0080
-0.0160
-0.0172
-0.0229
0.0300
0.0306
-0.0109
-0.0094
0.0094
-0.0072
-0.0015
-0.0143
-0.0247
-0.0303
0.0278
0.0172
0.0043
0.0066
0.0093
-0.0020
0.0094
0.0039
-0.0026
-0.0350
-0.0409
-0.0132
-0.0093
-0.0119
-0.0097
0.0000
-0.0151
-0.0046
-0.0081
0.0134
0.0136
0.0103
-0.0132
-0.0094
-0.0015
-0.0155
-0.0238
0.0022
0.0011
0.0119
0.0043
-0.0655
-0.0034
-0.0090
-0.0214
-0.0148
0.0065
-0.0201
-0.0106
0.0030
-0.0062
-0.0075
-0.0115
0.0038
-0.0040
-0.0048
0.0063
0.0113
-0.0209
-0.0239
-0.0150
0.0069
0.0621
 0.0088
-0.0020
-0.0061
-0.0104
0.0047
-0.0005
-0.0112
-0.0071
0.0170
0.0000
0.0445
0.0366
-0.0267
0.0061
0.0035
0.0251
-0.0020
-0.0066
-0.0171
-0.0058
0.0023
-0.0042
0.0290
0.0479
-0.0256
-0.0054
-0.0034
-0.0274
-0.0387
-0.0075
0.0240
0.0009
-0.0045
-0.0012
-0.0122
-0.0306
-0.0065
-0.0028
-0.0124
-0.0097
0.0064
-0.0284
-0.0140
0.0540
0.0197
-0.0102
-0.0143
-0.0005
0.0213
-0.0002
-0.0157
0.0015
-0.0234
-0.0247
0.0105
0.0042
0.0054
0.0397
0.0318
-0.0094
-0.0258
0.0025
0.0111
-0.0086
-0.0060
-0.0184
0.0401
0.0000
0.0305
0.0208
0.0058
-0.0130
-0.0127
-0.0254
0.0005
-0.0186
-0.0069
-0.0153
-0.0053
-0.0291
-0.0163
0.0158
-0.0087
-0.0058
-0.0174
0.0102
0.0101
-0.0114
0.0085
-0.0053
0.0008
0.0103
0.0123
0.0013
0.0013
0.0332
0.0020
-0.0210
-0.0049
0.0062
-0.0108
-0.0185
-0.0069
0.0108
-0.0121
-0.0075
-0.0051
-0.0049
0.0254
-0.0045
-0.0104
-0.0024
-0.0005
-0.0089
0.0134
0.0224
0.0168
0.0067
0.0061
0.0078
-0.0013
0.0085
-0.0116
-0.0089
0.0013
-0.0138
0.0072
0.0158
-0.0480
-0.0131
-0.0032
-0.0038
0.0075
0.0019
-0.0032
-0.0005
-0.0013
0.0032
-0.0008
-0.0038
-0.0040
-0.0043
-0.0046
-0.0019
0.0038
-0.0035
0.0063
0.0178
0.0000
0.0032
-0.0158
-0.0207
-0.0014
0.0052
-0.0058
0.0028
0.0047
-0.0130
0.0168
0.0267
0.0048
0.0058
0.0105