Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust

Price History

Export to Excel

Date	Market Price	NAV	Premium/Discount	Daily Volume	Average 30-Day Volume
10/27/2010	$20.00	$19.10	4.71%	382,596	382,596
10/28/2010	$20.01	$19.10	4.76%	103,220	242,908
10/29/2010	$20.01	$19.06	4.98%	42,289	176,035
11/1/2010	$20.01	$19.06	4.98%	22,977	137,770
11/2/2010	$20.03	$19.06	5.09%	23,706	114,957
11/3/2010	$20.05	$19.04	5.30%	18,596	98,897
11/4/2010	$20.09	$19.04	5.51%	22,580	87,994
11/5/2010	$20.01	$19.03	5.15%	27,597	80,445
11/8/2010	$20.00	$19.03	5.10%	28,916	74,719
11/9/2010	$20.00	$19.01	5.21%	20,934	69,341
11/10/2010	$20.00	$19.01	5.21%	18,750	64,741
11/11/2010	$20.01	$19.01	5.26%	23,200	61,280
11/12/2010	$20.00	$19.00	5.26%	91,075	63,572
11/15/2010	$20.00	$18.96	5.49%	57,644	63,148
11/16/2010	$20.00	$18.98	5.37%	120,400	66,965
11/17/2010	$20.00	$18.97	5.43%	53,050	66,095
11/18/2010	$20.00	$18.97	5.43%	61,976	65,853
11/19/2010	$20.01	$18.98	5.43%	27,120	63,701
11/22/2010	$20.00	$18.99	5.32%	28,979	61,873
11/23/2010	$20.00	$19.01	5.21%	58,150	61,687
11/24/2010	$20.00	$18.94	5.60%	30,390	60,197
11/26/2010	$20.00	$18.98	5.37%	15,500	58,165
11/29/2010	$20.00	$19.00	5.26%	950,422	96,959
11/30/2010	$20.00	$19.05	4.99%	63,406	95,561
12/1/2010	$20.00	$18.97	5.43%	115,852	96,373
12/2/2010	$20.00	$18.94	5.60%	55,100	94,785
12/3/2010	$20.00	$18.90	5.82%	75,100	94,056
12/6/2010	$20.00	$18.90	5.82%	107,350	94,531
12/7/2010	$20.00	$18.86	6.04%	188,900	97,785
12/8/2010	$20.00	$18.79	6.44%	213,650	101,647
12/9/2010	$19.00	$18.79	1.12%	135,275	93,403
12/10/2010	$19.02	$18.85	0.90%	44,630	91,450
12/13/2010	$18.95	$18.88	0.37%	49,196	91,680
12/14/2010	$18.41	$18.72	-1.66%	70,631	93,269
12/15/2010	$18.04	$18.64	-3.22%	132,440	96,893
12/16/2010	$17.71	$18.68	-5.19%	212,681	103,363
12/17/2010	$18.65	$18.86	-1.11%	217,829	109,871
12/20/2010	$17.81	$18.82	-5.37%	108,220	112,558
12/21/2010	$17.79	$18.91	-5.92%	93,062	114,697
12/22/2010	$17.93	$18.90	-5.13%	116,589	117,885
12/23/2010	$17.80	$18.89	-5.77%	75,470	119,776
12/27/2010	$17.75	$18.93	-6.23%	235,423	126,850
12/28/2010	$17.63	$18.74	-5.92%	287,787	133,407
12/29/2010	$17.92	$18.93	-5.34%	132,715	135,909
12/30/2010	$17.82	$18.92	-5.81%	139,743	136,554
12/31/2010	$18.18	$19.06	-4.62%	327,584	145,705
1/3/2011	$18.17	$19.02	-4.47%	63,168	145,745
1/4/2011	$18.37	$19.06	-3.62%	61,017	146,875
1/5/2011	$18.36	$18.99	-3.32%	57,257	147,817
1/6/2011	$18.35	$19.06	-3.73%	67,550	148,131
1/7/2011	$18.38	$19.15	-4.02%	46,830	148,679
1/10/2011	$18.31	$19.22	-4.73%	42,278	149,571
1/11/2011	$18.29	$19.26	-5.04%	49,364	119,536
1/12/2011	$18.10	$19.21	-5.78%	62,086	119,492
1/13/2011	$18.07	$19.27	-6.23%	42,966	117,063
1/14/2011	$18.10	$19.24	-5.93%	69,149	117,531
1/18/2011	$18.00	$19.22	-6.35%	62,145	117,099
1/19/2011	$17.98	$19.26	-6.65%	64,842	115,682
1/20/2011	$18.07	$19.16	-5.69%	63,291	111,495
1/21/2011	$18.01	$19.22	-6.30%	45,066	105,876
1/24/2011	$18.15	$19.24	-5.67%	38,494	102,650
1/25/2011	$18.27	$19.43	-5.97%	57,727	103,086
1/26/2011	$18.25	$19.26	-5.24%	56,308	103,323
1/27/2011	$18.27	$19.27	-5.19%	32,040	102,037
1/28/2011	$18.17	$19.36	-6.15%	61,368	99,668
1/31/2011	$18.20	$19.29	-5.65%	55,196	94,418
2/1/2011	$18.24	$19.22	-5.10%	71,546	89,542
2/2/2011	$18.26	$19.19	-4.85%	42,442	87,350
2/3/2011	$18.31	$19.17	-4.49%	54,970	86,080
2/4/2011	$18.26	$19.05	-4.15%	38,315	83,471
2/7/2011	$18.30	$19.08	-4.09%	33,579	82,074
2/8/2011	$18.48	$19.01	-2.79%	77,509	76,811
2/9/2011	$18.42	$19.11	-3.61%	59,081	69,187
2/10/2011	$18.58	$19.03	-2.36%	98,132	68,034
2/11/2011	$18.54	$19.00	-2.42%	45,669	64,898
2/14/2011	$18.52	$19.12	-3.14%	60,369	55,991
2/15/2011	$18.57	$19.11	-2.83%	53,568	55,671
2/16/2011	$18.45	$19.12	-3.50%	82,520	56,388
2/17/2011	$18.59	$19.23	-3.33%	62,017	56,547
2/18/2011	$18.71	$19.18	-2.45%	52,290	56,038
2/22/2011	$18.29	$19.37	-5.58%	135,476	58,993
2/23/2011	$18.31	$19.39	-5.57%	68,218	59,858
2/24/2011	$18.26	$19.48	-6.26%	89,057	61,181
2/25/2011	$18.30	$19.53	-6.30%	34,034	60,246
2/28/2011	$18.39	$19.58	-6.08%	54,195	60,620
3/1/2011	$18.37	$19.58	-6.18%	58,588	60,268
3/2/2011	$18.44	$19.47	-5.29%	66,013	60,397
3/3/2011	$18.40	$19.32	-4.76%	56,108	60,106
3/4/2011	$18.35	$19.42	-5.51%	102,745	61,421
3/7/2011	$18.39	$19.40	-5.21%	41,572	61,304
3/8/2011	$18.46	$19.33	-4.50%	47,118	61,592
3/9/2011	$18.34	$19.46	-5.76%	72,037	62,069
3/10/2011	$18.35	$19.60	-6.38%	46,820	61,753
3/11/2011	$18.17	$19.44	-6.53%	37,108	61,922
3/14/2011	$18.22	$19.46	-6.37%	55,499	61,726
3/15/2011	$18.18	$19.59	-7.20%	69,816	62,213
3/16/2011	$18.21	$19.70	-7.56%	62,044	61,896
3/17/2011	$18.34	$19.65	-6.67%	54,227	62,289
3/18/2011	$18.45	$19.65	-6.11%	51,596	62,177
3/21/2011	$18.29	$19.63	-6.83%	100,763	64,258
3/22/2011	$18.14	$19.65	-7.68%	173,376	68,918
3/23/2011	$18.28	$19.65	-6.97%	79,334	68,979
3/24/2011	$18.16	$19.57	-7.20%	104,933	70,508
3/25/2011	$18.06	$19.55	-7.62%	103,556	70,688
3/28/2011	$18.18	$19.55	-7.01%	86,006	72,033
3/29/2011	$18.32	$19.49	-6.00%	183,828	76,148
3/30/2011	$18.27	$19.52	-6.40%	65,600	76,549
3/31/2011	$18.50	$19.55	-5.37%	101,579	77,185
4/1/2011	$18.49	$19.62	-5.76%	74,903	77,614
4/4/2011	$18.37	$19.67	-6.61%	89,017	78,838
4/5/2011	$18.31	$19.61	-6.63%	78,553	76,941
4/6/2011	$18.44	$19.51	-5.48%	68,011	76,934
4/7/2011	$18.46	$19.46	-5.14%	79,950	76,630
4/8/2011	$18.35	$19.47	-5.75%	57,883	77,425
4/11/2011	$18.35	$19.50	-5.90%	88,282	78,562
4/12/2011	$18.29	$19.64	-6.87%	107,539	80,193
4/13/2011	$18.11	$19.59	-7.55%	80,691	80,683
4/14/2011	$18.08	$19.60	-7.76%	90,922	81,843
4/15/2011	$18.13	$19.71	-8.02%	61,305	80,462
4/18/2011	$18.11	$19.77	-8.40%	57,527	80,994
4/19/2011	$18.20	$19.82	-8.17%	50,562	81,108
4/20/2011	$18.19	$19.81	-8.18%	125,296	82,884
4/21/2011	$18.33	$19.83	-7.56%	117,552	85,241
4/25/2011	$18.35	$19.92	-7.88%	101,931	87,402
4/26/2011	$18.43	$20.03	-7.99%	155,180	90,725
4/27/2011	$18.49	$20.00	-7.55%	80,303	91,074
4/28/2011	$18.63	$20.01	-6.90%	226,148	96,545
4/29/2011	$18.70	$20.10	-6.97%	48,766	96,363
5/2/2011	$18.62	$20.10	-7.36%	87,230	97,550
5/3/2011	$18.63	$20.19	-7.73%	64,288	96,335
5/4/2011	$18.77	$20.26	-7.35%	80,787	93,248
5/5/2011	$18.82	$20.37	-7.61%	67,573	92,856
5/6/2011	$18.89	$20.40	-7.40%	63,426	91,473
5/9/2011	$18.92	$20.38	-7.16%	60,627	90,042
5/10/2011	$19.02	$20.33	-6.44%	89,224	90,149
5/11/2011	$18.99	$20.30	-6.45%	74,399	86,501
5/12/2011	$19.03	$20.25	-6.02%	75,254	86,823
5/13/2011	$19.03	$20.32	-6.35%	59,597	85,424
5/16/2011	$19.05	$20.42	-6.71%	28,055	83,862
5/17/2011	$19.10	$20.52	-6.92%	36,719	82,119
5/18/2011	$19.17	$20.45	-6.26%	38,882	80,796
5/19/2011	$19.37	$20.40	-5.05%	83,219	81,303
5/20/2011	$19.46	$20.42	-4.70%	70,469	80,987
5/23/2011	$19.38	$20.48	-5.37%	69,786	81,384
5/24/2011	$19.23	$20.50	-6.20%	71,885	80,838
5/25/2011	$19.32	$20.48	-5.66%	98,123	80,524
5/26/2011	$19.42	$20.61	-5.77%	44,059	79,303
5/27/2011	$19.39	$20.62	-5.97%	63,625	78,393
5/31/2011	$19.54	$20.65	-5.38%	61,582	78,402
6/1/2011	$19.65	$20.78	-5.44%	153,757	81,610
6/2/2011	$19.42	$20.62	-5.82%	89,083	82,894
6/3/2011	$19.47	$20.66	-5.76%	38,002	79,984
6/6/2011	$19.64	$20.62	-4.75%	77,780	78,658
6/7/2011	$19.51	$20.62	-5.38%	64,398	77,407
6/8/2011	$19.67	$20.74	-5.16%	52,029	73,969
6/9/2011	$19.39	$20.70	-6.33%	100,951	74,657
6/10/2011	$19.54	$20.78	-5.97%	87,625	70,040
6/13/2011	$19.49	$20.62	-5.48%	60,768	70,440
6/14/2011	$19.43	$20.52	-5.31%	70,275	69,874
6/15/2011	$19.39	$20.67	-6.19%	49,046	69,366
6/16/2011	$19.53	$20.69	-5.61%	65,506	68,857
6/17/2011	$19.43	$20.65	-5.91%	83,593	69,391
6/20/2011	$19.62	$20.65	-4.99%	120,858	71,305
6/21/2011	$19.45	$20.61	-5.63%	67,032	71,519
6/22/2011	$19.58	$20.64	-5.14%	73,870	71,007
6/23/2011	$19.60	$20.72	-5.41%	81,203	71,234
6/24/2011	$19.60	$20.73	-5.45%	33,666	69,848
6/27/2011	$19.68	$20.56	-4.28%	118,211	71,801
6/28/2011	$19.49	$20.47	-4.79%	83,618	73,654
6/29/2011	$19.50	$20.38	-4.32%	67,775	74,689
6/30/2011	$19.59	$20.36	-3.78%	70,971	75,758
7/1/2011	$19.55	$20.33	-3.84%	39,486	74,301
7/5/2011	$19.55	$20.40	-4.17%	47,302	73,528
7/6/2011	$19.59	$20.47	-4.30%	57,824	73,130
7/7/2011	$19.56	$20.44	-4.31%	52,749	72,492
7/8/2011	$19.52	$20.58	-5.15%	55,831	71,082
7/11/2011	$19.51	$20.71	-5.79%	68,152	71,885
7/12/2011	$19.67	$20.75	-5.20%	84,071	72,567
7/13/2011	$19.44	$20.65	-5.86%	76,150	73,052
7/14/2011	$19.60	$20.67	-5.18%	37,759	69,186
7/15/2011	$19.78	$20.70	-4.44%	87,433	69,131
7/18/2011	$19.56	$20.68	-5.42%	82,273	70,606
7/19/2011	$19.60	$20.74	-5.50%	50,253	69,689
7/20/2011	$19.61	$20.70	-5.27%	62,714	69,633
7/21/2011	$19.51	$20.63	-5.43%	39,164	69,204
7/22/2011	$19.58	$20.74	-5.59%	45,356	67,351
7/25/2011	$19.37	$20.69	-6.38%	75,448	66,945
7/26/2011	$19.33	$20.75	-6.84%	89,218	67,893
7/27/2011	$19.10	$20.73	-7.86%	63,395	67,664
7/28/2011	$19.20	$20.80	-7.69%	83,810	68,823
7/29/2011	$19.28	$21.02	-8.28%	108,259	70,248
8/1/2011	$19.49	$21.13	-7.76%	62,960	69,560
8/2/2011	$19.71	$21.30	-7.46%	192,476	71,947
8/3/2011	$19.84	$21.38	-7.20%	121,258	73,755
8/4/2011	$19.55	$21.59	-9.45%	116,802	75,186
8/5/2011	$19.46	$21.45	-9.28%	92,271	75,555
8/8/2011	$19.01	$21.41	-11.21%	156,994	79,666
8/9/2011	$19.39	$21.47	-9.69%	86,727	78,616
8/10/2011	$19.50	$21.46	-9.13%	96,428	79,043
8/11/2011	$19.60	$21.11	-7.15%	91,350	79,829
8/12/2011	$19.71	$21.17	-6.90%	70,931	79,828
8/15/2011	$19.68	$21.11	-6.77%	50,005	80,178
8/16/2011	$19.70	$21.26	-7.34%	54,455	80,417
8/17/2011	$19.72	$21.42	-7.94%	49,272	80,132
8/18/2011	$19.65	$21.54	-8.77%	84,011	81,174
8/19/2011	$19.70	$21.61	-8.84%	89,615	82,300
8/22/2011	$19.75	$21.58	-8.48%	74,795	82,521
8/23/2011	$19.78	$21.49	-7.96%	53,575	81,505
8/24/2011	$19.70	$21.31	-7.56%	93,059	82,068
8/25/2011	$19.66	$21.30	-7.70%	46,187	82,349
8/26/2011	$19.70	$21.30	-7.51%	48,781	81,061
8/29/2011	$19.69	$21.30	-7.56%	60,672	80,341
8/30/2011	$19.71	$21.34	-7.64%	113,418	82,446
8/31/2011	$19.69	$21.31	-7.60%	74,896	82,852
9/1/2011	$19.79	$21.46	-7.78%	48,465	83,162
9/2/2011	$19.90	$21.68	-8.21%	101,321	85,028
9/6/2011	$19.84	$21.73	-8.70%	54,999	84,346
9/7/2011	$19.79	$21.65	-8.59%	83,298	84,149
9/8/2011	$19.80	$21.73	-8.88%	85,932	84,900
9/9/2011	$19.87	$21.85	-9.06%	52,882	83,869
9/12/2011	$19.98	$21.83	-8.47%	81,027	82,962
9/13/2011	$19.91	$21.64	-7.99%	59,573	82,849
9/14/2011	$19.85	$21.65	-8.31%	69,864	78,762
9/15/2011	$19.87	$21.69	-8.39%	64,432	76,867
9/16/2011	$19.88	$21.73	-8.51%	79,262	75,616
9/19/2011	$19.88	$21.88	-9.14%	111,196	76,247
9/20/2011	$19.95	$21.90	-8.90%	99,711	74,337
9/21/2011	$20.06	$22.07	-9.11%	162,738	76,871
9/22/2011	$20.15	$22.36	-9.88%	294,104	83,460
9/23/2011	$19.97	$22.28	-10.37%	152,646	85,504
9/26/2011	$19.94	$22.12	-9.86%	103,504	86,589
9/27/2011	$19.93	$21.99	-9.37%	142,241	89,664
9/28/2011	$19.95	$21.97	-9.19%	51,454	89,564
9/29/2011	$20.00	$22.04	-9.26%	44,425	89,402
9/30/2011	$20.03	$22.24	-9.94%	66,731	88,826
10/3/2011	$20.11	$22.43	-10.34%	79,068	88,475
10/4/2011	$20.02	$22.40	-10.63%	81,209	88,689
10/5/2011	$19.99	$22.25	-10.16%	72,763	89,328
10/6/2011	$20.30	$22.13	-8.27%	103,789	89,686
10/7/2011	$20.19	$21.98	-8.14%	35,589	89,333
10/10/2011	$19.96	$21.98	-9.19%	86,001	90,573
10/11/2011	$20.01	$21.81	-8.25%	43,637	90,005
10/12/2011	$19.88	$21.52	-7.62%	73,552	88,676
10/13/2011	$19.81	$21.67	-8.58%	66,577	88,399
10/14/2011	$19.82	$21.54	-7.99%	70,007	89,117
10/17/2011	$19.76	$21.68	-8.86%	41,549	87,125
10/18/2011	$19.81	$21.63	-8.41%	66,840	87,520
10/19/2011	$19.70	$21.65	-9.01%	48,599	86,363
10/20/2011	$19.85	$21.64	-8.27%	71,504	85,882
10/21/2011	$19.98	$21.59	-7.46%	43,006	85,553
10/24/2011	$19.95	$21.60	-7.64%	56,111	84,722
10/25/2011	$20.00	$21.78	-8.17%	51,801	84,463
10/26/2011	$19.89	$21.69	-8.30%	56,793	84,027
10/27/2011	$19.72	$21.47	-8.15%	72,809	84,307
10/28/2011	$19.64	$21.64	-9.24%	60,367	83,677
10/31/2011	$19.74	$21.88	-9.78%	107,022	83,538
11/1/2011	$19.96	$22.10	-9.68%	66,305	82,424
11/2/2011	$20.09	$22.02	-8.76%	75,193	79,506
11/3/2011	$20.15	$21.90	-7.99%	62,673	71,792
11/4/2011	$20.34	$21.94	-7.29%	54,600	68,523
11/7/2011	$20.39	$22.06	-7.57%	99,101	68,377
11/8/2011	$20.48	$21.99	-6.87%	101,058	67,004
11/9/2011	$20.58	$22.12	-6.96%	105,603	68,809
11/10/2011	$20.49	$21.85	-6.22%	108,678	70,951
11/11/2011	$20.55	$21.86	-5.99%	97,743	71,984
11/14/2011	$20.49	$21.89	-6.40%	48,591	70,969
11/15/2011	$20.47	$21.87	-6.40%	88,380	71,208
11/16/2011	$20.54	$21.95	-6.42%	84,099	71,585
11/17/2011	$20.60	$22.08	-6.70%	87,332	71,037
11/18/2011	$20.78	$22.04	-5.72%	79,564	72,503
11/21/2011	$20.90	$22.14	-5.60%	122,880	73,732
11/22/2011	$20.84	$22.17	-6.00%	118,098	76,214
11/23/2011	$20.98	$22.36	-6.17%	69,563	76,081
11/25/2011	$20.89	$22.19	-5.86%	65,287	76,038
11/28/2011	$20.98	$22.19	-5.45%	83,521	76,489
11/29/2011	$20.89	$22.12	-5.56%	80,576	77,789
11/30/2011	$20.92	$21.97	-4.78%	135,831	80,089
12/1/2011	$20.98	$21.85	-3.98%	84,022	81,270
12/2/2011	$21.05	$21.99	-4.27%	72,514	81,304
12/5/2011	$20.89	$22.00	-5.05%	83,130	82,641
12/6/2011	$20.99	$21.91	-4.20%	71,882	83,167
12/7/2011	$21.20	$21.98	-3.55%	67,205	83,680
12/8/2011	$21.09	$22.07	-4.44%	84,539	84,605
12/9/2011	$21.00	$21.92	-4.20%	79,597	84,831
12/12/2011	$21.12	$21.97	-3.87%	70,761	85,178
12/13/2011	$20.91	$21.94	-4.69%	54,352	83,422
12/14/2011	$21.05	$22.05	-4.54%	62,976	83,311
12/15/2011	$21.13	$22.05	-4.17%	109,448	84,453
12/16/2011	$21.25	$22.18	-4.19%	80,473	85,046
12/19/2011	$21.25	$22.32	-4.79%	88,446	86,175
12/20/2011	$21.25	$22.15	-4.06%	85,549	85,723
12/21/2011	$21.32	$22.08	-3.44%	64,879	84,517
12/22/2011	$21.47	$22.12	-2.94%	74,637	83,485
12/23/2011	$21.40	$21.97	-2.59%	46,968	81,428
12/27/2011	$21.11	$21.98	-3.96%	138,786	82,796
12/28/2011	$21.28	$22.17	-4.01%	60,902	83,206
12/29/2011	$21.32	$22.18	-3.88%	41,771	81,652
12/30/2011	$21.35	$22.20	-3.83%	71,042	81,217
1/3/2012	$21.32	$22.06	-3.35%	100,569	81,658
1/4/2012	$21.32	$21.98	-3.00%	87,008	81,907
1/5/2012	$21.37	$21.98	-2.78%	71,759	80,203
1/6/2012	$21.46	$22.07	-2.76%	58,308	78,210
1/9/2012	$21.46	$22.10	-2.90%	59,193	77,864
1/10/2012	$21.65	$22.13	-2.17%	58,645	77,642
1/11/2012	$21.62	$22.18	-2.52%	90,657	77,880
1/12/2012	$21.54	$22.19	-2.93%	64,443	77,343
1/13/2012	$21.52	$22.42	-4.01%	59,247	74,790
1/17/2012	$21.49	$22.46	-4.32%	73,928	74,453
1/18/2012	$21.47	$22.45	-4.37%	63,023	74,137
1/19/2012	$21.37	$22.35	-4.38%	56,222	73,240
1/20/2012	$21.43	$22.24	-3.64%	50,722	72,535
1/23/2012	$21.14	$22.16	-4.60%	108,477	73,910
1/24/2012	$21.30	$22.19	-4.01%	71,135	73,464
1/25/2012	$21.21	$22.25	-4.67%	153,211	75,917
1/26/2012	$21.17	$22.37	-5.36%	132,455	77,974
1/27/2012	$21.48	$22.47	-4.41%	73,978	78,628
1/30/2012	$21.72	$22.66	-4.15%	77,618	79,116
1/31/2012	$21.78	$22.76	-4.31%	92,811	78,562
2/1/2012	$21.97	$22.68	-3.13%	74,508	78,363
2/2/2012	$21.99	$22.71	-3.17%	71,431	77,796
2/3/2012	$21.93	$22.57	-2.84%	139,340	79,589
2/6/2012	$21.74	$22.69	-4.19%	61,529	79,477
2/7/2012	$21.84	$22.57	-3.23%	55,449	78,837
2/8/2012	$21.95	$22.61	-2.92%	57,377	79,184
2/9/2012	$21.91	$22.59	-3.01%	91,243	77,600
2/10/2012	$22.03	$22.76	-3.21%	69,001	77,870
2/13/2012	$22.07	$22.64	-2.52%	63,976	78,610
2/14/2012	$21.94	$22.74	-3.52%	81,244	78,950
2/15/2012	$21.90	$22.73	-3.65%	47,678	77,187
2/16/2012	$21.82	$22.62	-3.54%	72,205	76,693
2/17/2012	$21.76	$22.62	-3.80%	75,919	76,832
2/21/2012	$21.92	$22.54	-2.75%	47,729	76,479
2/22/2012	$22.02	$22.64	-2.74%	58,748	76,464
2/23/2012	$21.93	$22.68	-3.31%	71,928	76,907
2/24/2012	$22.01	$22.76	-3.30%	72,716	76,309
2/27/2012	$22.24	$22.88	-2.80%	81,631	76,882
2/28/2012	$22.17	$22.87	-3.06%	101,146	78,279
2/29/2012	$22.28	$22.79	-2.24%	91,539	78,866
3/1/2012	$22.23	$22.71	-2.11%	69,733	79,089
3/2/2012	$22.11	$22.84	-3.20%	54,092	79,018
3/5/2012	$22.21	$22.82	-2.67%	66,213	79,535
3/6/2012	$22.13	$22.98	-3.70%	88,659	78,874
3/7/2012	$22.20	$22.97	-3.35%	67,186	78,743
3/8/2012	$22.20	$22.89	-3.01%	63,221	75,743
3/9/2012	$22.27	$22.86	-2.58%	40,424	72,675
3/12/2012	$22.30	$22.89	-2.58%	57,062	72,111
3/13/2012	$22.06	$22.65	-2.60%	156,284	74,734
3/14/2012	$21.38	$22.41	-4.60%	215,127	78,811
3/15/2012	$21.15	$22.41	-5.62%	132,168	80,733
3/16/2012	$20.75	$22.40	-7.37%	216,210	85,559
3/19/2012	$20.85	$22.32	-6.59%	122,266	84,990
3/20/2012	$20.98	$22.33	-6.05%	70,914	85,302
3/21/2012	$21.42	$22.49	-4.76%	74,991	85,954
3/22/2012	$21.34	$22.54	-5.32%	68,897	86,338
3/23/2012	$21.40	$22.61	-5.35%	37,154	84,535
3/26/2012	$21.56	$22.63	-4.73%	81,089	84,938
3/27/2012	$21.71	$22.69	-4.32%	55,690	84,662
3/28/2012	$21.95	$22.69	-3.26%	68,048	84,222
3/29/2012	$21.92	$22.78	-3.78%	52,944	84,397
3/30/2012	$21.83	$22.68	-3.75%	75,808	84,517
4/2/2012	$21.75	$22.71	-4.23%	34,343	83,132
4/3/2012	$21.71	$22.61	-3.98%	52,321	83,285
4/4/2012	$21.59	$22.66	-4.72%	49,561	82,978
4/5/2012	$21.69	$22.72	-4.53%	41,934	81,979
4/9/2012	$21.96	$22.92	-4.19%	44,994	81,054
4/10/2012	$21.89	$23.03	-4.95%	40,740	79,691
4/11/2012	$21.98	$22.81	-3.64%	61,444	78,368
4/12/2012	$21.80	$22.76	-4.22%	56,104	77,187
4/13/2012	$21.79	$22.87	-4.72%	36,824	76,090
4/16/2012	$21.84	$22.97	-4.92%	43,176	75,726
4/17/2012	$21.83	$22.88	-4.59%	38,818	74,813
4/18/2012	$21.74	$22.93	-5.19%	65,476	74,040
4/19/2012	$21.84	$22.98	-4.96%	48,607	73,421
4/20/2012	$21.84	$22.94	-4.80%	56,622	73,201
4/23/2012	$21.96	$23.04	-4.69%	72,569	74,272
4/24/2012	$21.83	$22.99	-5.05%	55,184	74,210
4/25/2012	$21.83	$22.92	-4.76%	70,034	71,335
4/26/2012	$21.98	$22.95	-4.23%	78,582	66,783
4/27/2012	$22.08	$22.96	-3.83%	61,322	64,422
4/30/2012	$22.09	$22.98	-3.87%	70,751	59,573
5/1/2012	$22.06	$22.89	-3.63%	51,659	57,220
5/2/2012	$22.08	$22.97	-3.87%	60,126	56,860
5/3/2012	$22.11	$23.00	-3.87%	38,987	55,660
5/4/2012	$22.19	$23.11	-3.98%	63,199	55,470
5/7/2012	$22.30	$23.11	-3.50%	82,942	56,996
5/8/2012	$22.18	$23.20	-4.40%	48,215	55,900
5/9/2012	$22.25	$23.20	-4.09%	45,548	55,562
5/10/2012	$22.31	$23.12	-3.50%	67,170	55,533
5/11/2012	$22.36	$23.02	-2.87%	46,714	55,325
5/14/2012	$22.19	$23.14	-4.11%	63,930	54,929
5/15/2012	$22.40	$23.17	-3.32%	60,101	55,788
5/16/2012	$22.32	$23.21	-3.83%	38,417	55,325
5/17/2012	$22.20	$23.28	-4.64%	90,862	56,701
5/18/2012	$22.12	$23.29	-5.02%	61,102	57,340
5/21/2012	$22.00	$23.28	-5.50%	63,037	57,942
5/22/2012	$21.98	$23.11	-4.89%	78,319	59,194
5/23/2012	$22.02	$23.26	-5.33%	45,611	58,666
5/24/2012	$22.01	$23.17	-5.01%	66,674	59,019
5/25/2012	$22.12	$23.21	-4.70%	20,541	58,476
5/29/2012	$22.24	$23.22	-4.22%	41,649	58,425
5/30/2012	$22.37	$23.38	-4.32%	60,189	59,137
5/31/2012	$22.46	$23.49	-4.38%	91,263	59,997
6/1/2012	$22.52	$23.65	-4.78%	120,136	62,381
6/4/2012	$22.53	$23.60	-4.53%	40,620	61,848
6/5/2012	$22.50	$23.51	-4.30%	105,143	62,934
6/6/2012	$22.54	$23.36	-3.51%	65,928	63,292
6/7/2012	$22.13	$23.35	-5.22%	64,295	63,101
6/8/2012	$22.62	$23.36	-3.17%	40,493	61,831
6/11/2012	$22.64	$23.44	-3.41%	49,545	61,438
6/12/2012	$22.79	$23.35	-2.40%	54,081	60,883
6/13/2012	$22.94	$23.28	-1.46%	87,141	62,065
6/14/2012	$22.90	$23.27	-1.59%	109,721	63,719
6/15/2012	$23.08	$23.32	-1.03%	83,662	65,208
6/18/2012	$23.05	$23.32	-1.16%	94,847	66,263
6/19/2012	$22.94	$23.26	-1.38%	62,561	65,583
6/20/2012	$22.90	$23.27	-1.59%	61,112	66,013
6/21/2012	$22.74	$23.33	-2.53%	92,414	67,575
6/22/2012	$22.75	$23.21	-1.98%	47,798	66,930
6/25/2012	$23.04	$23.35	-1.33%	86,427	68,253
6/26/2012	$22.90	$23.31	-1.76%	110,976	69,822
6/27/2012	$22.89	$23.31	-1.80%	68,338	70,096
6/28/2012	$23.09	$23.42	-1.41%	74,576	71,302
6/29/2012	$23.00	$23.29	-1.25%	88,346	71,218
7/2/2012	$23.31	$23.41	-0.43%	41,579	70,567
7/3/2012	$23.40	$23.31	0.39%	30,261	69,474
7/5/2012	$23.21	$23.38	-0.73%	68,503	69,147
7/6/2012	$23.38	$23.50	-0.51%	38,892	68,923
7/9/2012	$23.39	$23.58	-0.81%	64,793	68,861
7/10/2012	$23.34	$23.62	-1.19%	75,033	70,677
7/11/2012	$23.37	$23.52	-0.64%	50,076	70,958
7/12/2012	$23.11	$23.55	-1.87%	112,474	72,701
7/13/2012	$23.08	$23.55	-2.00%	59,815	71,652
7/16/2012	$23.13	$23.65	-2.20%	41,073	69,017
7/17/2012	$23.39	$23.57	-0.76%	76,236	70,204
7/18/2012	$23.42	$23.60	-0.76%	50,086	68,369
7/19/2012	$23.41	$23.62	-0.89%	81,897	68,901
7/20/2012	$23.50	$23.80	-1.26%	58,579	68,711
7/23/2012	$23.36	$23.87	-2.14%	102,044	70,762
7/24/2012	$23.67	$23.96	-1.21%	66,453	71,326
7/25/2012	$23.85	$23.96	-0.46%	83,964	72,322
7/26/2012	$24.08	$23.91	0.71%	104,170	72,890
7/27/2012	$23.86	$23.74	0.51%	93,260	72,341
7/30/2012	$23.99	$23.84	0.63%	58,288	71,495
7/31/2012	$24.14	$23.86	1.17%	74,951	70,832
8/1/2012	$24.05	$23.77	1.18%	54,632	70,568
8/2/2012	$24.08	$23.91	0.71%	53,634	70,318
8/3/2012	$23.96	$23.71	1.05%	39,634	68,559
8/6/2012	$23.98	$23.75	0.97%	45,286	68,475
8/7/2012	$24.00	$23.65	1.48%	54,490	67,411
8/8/2012	$23.82	$23.60	0.93%	44,081	65,181
8/9/2012	$23.38	$23.56	-0.76%	76,609	65,457
8/10/2012	$23.68	$23.62	0.25%	62,557	65,056
8/13/2012	$23.94	$23.51	1.83%	80,895	64,808
8/14/2012	$23.59	$23.38	0.90%	71,441	65,803
8/15/2012	$23.49	$23.24	1.08%	64,880	66,957
8/16/2012	$23.21	$23.19	0.09%	66,322	66,884
8/17/2012	$23.10	$23.27	-0.73%	69,125	67,892
8/20/2012	$23.20	$23.27	-0.30%	52,506	67,483
8/21/2012	$23.13	$23.30	-0.73%	52,595	66,735
8/22/2012	$23.38	$23.47	-0.38%	95,953	68,264
8/23/2012	$23.33	$23.58	-1.06%	54,055	66,317
8/24/2012	$23.27	$23.60	-1.40%	56,113	66,193
8/27/2012	$23.28	$23.67	-1.65%	61,939	66,889
8/28/2012	$23.84	$23.73	0.46%	65,305	66,524
8/29/2012	$23.90	$23.66	1.01%	48,249	66,463
8/30/2012	$23.65	$23.76	-0.46%	62,243	65,808
8/31/2012	$23.88	$23.84	0.17%	36,585	65,075
9/4/2012	$24.06	$23.85	0.88%	54,891	63,503
9/5/2012	$24.18	$23.83	1.47%	75,239	63,796
9/6/2012	$24.18	$23.70	2.03%	66,486	63,213
9/7/2012	$23.90	$23.70	0.84%	60,290	61,751
9/10/2012	$23.83	$23.67	0.68%	51,541	60,360
9/11/2012	$23.90	$23.66	1.01%	62,215	60,491
9/12/2012	$23.68	$23.39	1.24%	50,128	59,663
9/13/2012	$23.60	$23.35	1.07%	46,774	59,402
9/14/2012	$23.19	$23.21	-0.09%	76,857	60,176
9/17/2012	$23.36	$23.32	0.17%	64,176	60,994
9/18/2012	$23.55	$23.37	0.77%	74,176	61,957
9/19/2012	$23.74	$23.44	1.28%	158,860	65,436
9/20/2012	$24.00	$23.48	2.21%	128,180	68,239
9/21/2012	$24.26	$23.51	3.19%	64,865	67,848
9/24/2012	$24.11	$23.61	2.12%	74,749	68,254
9/25/2012	$24.26	$23.63	2.67%	79,386	68,204
9/26/2012	$24.34	$23.73	2.57%	66,936	68,053
9/27/2012	$24.00	$23.66	1.44%	84,952	68,723
9/28/2012	$23.70	$23.67	0.13%	100,430	69,859
10/1/2012	$23.81	$23.69	0.51%	48,242	69,163
10/2/2012	$23.66	$23.69	-0.13%	58,930	69,378
10/3/2012	$23.98	$23.68	1.27%	56,035	69,492
10/4/2012	$23.97	$23.61	1.52%	35,807	67,487
10/5/2012	$23.83	$23.51	1.36%	39,010	66,986
10/8/2012	$23.78	$23.54	1.02%	17,944	65,714
10/9/2012	$23.56	$23.54	0.08%	44,863	65,144
10/10/2012	$23.41	$23.61	-0.85%	39,784	64,294
10/11/2012	$23.39	$23.54	-0.64%	54,845	64,513
10/12/2012	$23.52	$23.62	-0.42%	55,050	64,274
10/15/2012	$23.59	$23.59	0.00%	49,344	64,699
10/16/2012	$23.70	$23.48	0.94%	44,760	64,361
10/17/2012	$23.50	$23.35	0.64%	61,944	63,918
10/18/2012	$23.34	$23.32	0.09%	40,895	63,065
10/19/2012	$23.30	$23.47	-0.72%	62,105	63,126
10/22/2012	$23.20	$23.45	-1.07%	78,472	64,023
10/23/2012	$23.52	$23.52	0.00%	67,241	64,191
10/24/2012	$23.18	$23.50	-1.36%	81,535	65,238
10/25/2012	$23.40	$23.39	0.04%	58,836	65,640
10/26/2012	$23.22	$23.53	-1.32%	44,933	64,576
10/31/2012	$23.15	$23.68	-2.24%	57,168	64,342
11/1/2012	$23.21	$23.61	-1.69%	37,220	63,110
11/2/2012	$23.23	$23.58	-1.48%	35,421	58,996
11/5/2012	$23.13	$23.68	-2.32%	33,234	55,831
11/6/2012	$23.24	$23.57	-1.40%	23,178	54,441
11/7/2012	$23.40	$23.81	-1.72%	40,958	53,315
11/8/2012	$23.63	$23.90	-1.13%	48,716	52,292
11/9/2012	$23.64	$23.91	-1.13%	32,010	51,128
11/12/2012	$23.74	$23.94	-0.84%	39,690	49,620
11/13/2012	$23.61	$23.83	-0.92%	23,137	47,043
11/14/2012	$23.17	$23.82	-2.73%	54,902	47,265
11/15/2012	$22.50	$23.82	-5.54%	364,500	57,451
11/16/2012	$22.94	$23.86	-3.86%	59,944	57,581
11/19/2012	$22.90	$23.78	-3.70%	56,095	58,257
11/20/2012	$22.95	$23.72	-3.25%	50,200	58,630
11/21/2012	$22.91	$23.67	-3.21%	46,852	59,594
11/23/2012	$22.98	$23.69	-3.00%	7,183	58,338
11/26/2012	$22.76	$23.75	-4.17%	62,243	59,087
11/27/2012	$22.96	$23.81	-3.57%	59,157	59,230
11/28/2012	$22.97	$23.86	-3.73%	56,898	59,292
11/29/2012	$23.23	$23.86	-2.64%	38,521	58,931
11/30/2012	$23.25	$23.87	-2.60%	52,387	59,185
12/3/2012	$23.05	$23.88	-3.48%	33,618	58,241
12/4/2012	$23.04	$23.93	-3.72%	36,831	58,106
12/5/2012	$23.04	$23.97	-3.88%	31,834	57,097
12/6/2012	$23.12	$23.99	-3.63%	36,090	55,684
12/7/2012	$23.14	$23.92	-3.26%	80,817	56,136
12/10/2012	$22.91	$23.95	-4.34%	83,687	56,208
12/11/2012	$22.76	$23.90	-4.77%	121,200	58,287
12/12/2012	$22.68	$23.70	-4.30%	80,222	59,463
12/13/2012	$22.45	$23.68	-5.19%	125,557	61,743
12/14/2012	$22.59	$23.75	-4.88%	64,581	62,655
12/17/2012	$22.18	$23.62	-6.10%	96,617	64,695
12/18/2012	$22.23	$23.51	-5.44%	95,618	66,774
12/19/2012	$22.54	$23.60	-4.49%	88,001	68,935
12/20/2012	$22.52	$23.62	-4.66%	79,652	70,225
12/21/2012	$22.71	$23.72	-4.26%	60,786	70,627
12/24/2012	$22.63	$23.73	-4.64%	20,907	70,257
12/26/2012	$22.69	$23.76	-4.50%	47,168	70,506
12/27/2012	$22.79	$23.87	-4.52%	58,669	71,691
12/28/2012	$22.91	$23.88	-4.06%	38,157	71,133
12/31/2012	$22.92	$23.81	-3.74%	61,618	61,037
1/2/2013	$23.12	$23.67	-2.32%	61,419	61,086
1/3/2013	$23.08	$23.55	-2.00%	53,635	61,004
1/4/2013	$23.20	$23.55	-1.49%	54,332	61,141
1/7/2013	$23.32	$23.59	-1.14%	44,860	61,075
1/8/2013	$23.46	$23.67	-0.89%	59,531	62,820
1/9/2013	$23.50	$23.67	-0.72%	55,862	62,607
1/10/2013	$23.41	$23.63	-0.93%	57,520	62,553
1/11/2013	$23.34	$23.57	-0.98%	50,356	62,335
1/14/2013	$23.32	$23.59	-1.14%	27,140	61,955
1/15/2013	$23.39	$23.71	-1.35%	36,438	61,424
1/16/2013	$23.50	$23.74	-1.01%	42,012	61,703
1/17/2013	$23.36	$23.71	-1.48%	69,020	62,776
1/18/2013	$23.31	$23.81	-2.10%	69,101	64,019
1/22/2013	$23.45	$23.84	-1.64%	37,523	64,066
1/23/2013	$23.48	$23.85	-1.55%	50,543	63,057
1/24/2013	$23.45	$23.82	-1.55%	44,474	61,750
1/25/2013	$23.50	$23.71	-0.89%	62,473	59,793
1/28/2013	$23.03	$23.66	-2.66%	114,482	60,935
1/29/2013	$22.77	$23.66	-3.76%	115,590	60,602
1/30/2013	$22.76	$23.64	-3.72%	104,860	61,945
1/31/2013	$22.75	$23.70	-4.01%	52,255	60,466
2/1/2013	$22.74	$23.68	-3.97%	89,258	60,254
2/4/2013	$22.60	$23.77	-4.92%	94,683	60,477
2/5/2013	$22.73	$23.68	-4.01%	81,427	60,536
2/6/2013	$22.90	$23.75	-3.58%	30,785	59,536
2/7/2013	$22.90	$23.82	-3.86%	47,394	60,419
2/8/2013	$23.05	$23.81	-3.19%	25,145	59,685
2/11/2013	$23.15	$23.85	-2.94%	43,124	59,167
2/12/2013	$23.11	$23.79	-2.86%	71,380	60,274
2/13/2013	$22.80	$23.59	-3.35%	47,423	59,801
2/14/2013	$22.87	$23.68	-3.42%	59,858	59,749
2/15/2013	$22.49	$23.70	-5.11%	121,064	61,997
2/19/2013	$22.52	$23.71	-5.02%	150,052	65,187
2/20/2013	$22.46	$23.72	-5.31%	80,942	66,390
2/21/2013	$22.44	$23.82	-5.79%	107,336	67,984
2/22/2013	$22.54	$23.85	-5.49%	71,138	68,493
2/25/2013	$22.65	$23.97	-5.51%	81,771	69,301
2/26/2013	$22.69	$24.01	-5.50%	74,136	70,094
2/27/2013	$22.83	$23.98	-4.80%	104,683	72,679
2/28/2013	$22.83	$24.00	-4.88%	87,283	74,373
3/1/2013	$22.90	$24.08	-4.90%	66,947	75,205
3/4/2013	$22.89	$24.04	-4.78%	63,400	75,017
3/5/2013	$22.90	$24.00	-4.58%	108,805	76,341
3/6/2013	$22.80	$23.90	-4.60%	64,208	77,230
3/7/2013	$22.78	$23.80	-4.29%	71,222	77,919
3/8/2013	$22.57	$23.70	-4.77%	75,307	78,947
3/11/2013	$22.44	$23.71	-5.36%	65,092	79,035
3/12/2013	$22.57	$23.76	-5.01%	93,101	78,322
3/13/2013	$22.63	$23.76	-4.76%	81,196	77,175
3/14/2013	$22.51	$23.76	-5.26%	89,733	76,671
3/15/2013	$22.37	$23.82	-6.09%	87,709	77,853
3/18/2013	$22.61	$23.89	-5.36%	147,573	79,797
3/19/2013	$22.58	$23.84	-5.29%	35,332	77,818
3/20/2013	$22.57	$23.76	-5.01%	68,191	77,377
3/21/2013	$22.70	$23.78	-4.54%	58,122	78,288
3/22/2013	$22.61	$23.80	-5.00%	72,457	79,124
3/25/2013	$22.50	$23.81	-5.50%	60,716	80,310
3/26/2013	$22.46	$23.83	-5.75%	49,894	80,535
3/27/2013	$22.65	$23.92	-5.31%	41,769	79,548
3/28/2013	$22.62	$23.91	-5.40%	74,737	80,459
4/1/2013	$22.79	$23.92	-4.72%	77,169	81,036
4/2/2013	$22.70	$23.91	-5.06%	45,628	78,521
4/3/2013	$22.75	$23.98	-5.13%	56,905	75,416
4/4/2013	$22.83	$24.07	-5.15%	52,795	74,478
4/5/2013	$23.01	$24.25	-5.11%	67,932	73,165
4/8/2013	$22.99	$24.23	-5.12%	48,427	72,408
4/9/2013	$22.95	$24.22	-5.24%	55,799	71,542
4/10/2013	$22.95	$24.16	-5.01%	71,513	71,454
4/11/2013	$23.00	$24.02	-4.25%	78,763	70,590
4/12/2013	$23.01	$24.13	-4.64%	64,059	69,816
4/15/2013	$22.87	$24.19	-5.46%	67,041	69,819
4/16/2013	$22.86	$24.18	-5.46%	48,539	69,324
4/17/2013	$23.03	$24.22	-4.91%	60,032	67,698
4/18/2013	$22.88	$24.24	-5.61%	105,558	69,077
4/19/2013	$23.05	$24.24	-4.91%	91,201	69,743
4/22/2013	$23.19	$24.23	-4.29%	129,683	71,555
4/23/2013	$23.12	$24.24	-4.62%	131,712	73,776
4/24/2013	$23.16	$24.25	-4.49%	84,230	73,480
4/25/2013	$23.19	$24.26	-4.41%	58,738	72,731
4/26/2013	$23.19	$24.33	-4.69%	45,111	71,244
4/29/2013	$23.29	$24.33	-4.27%	42,506	69,737
4/30/2013	$23.28	$24.33	-4.32%	66,614	67,039
5/1/2013	$23.37	$24.40	-4.22%	105,210	69,368
5/2/2013	$23.38	$24.40	-4.18%	32,101	68,165
5/3/2013	$23.31	$24.20	-3.68%	46,609	67,781
5/6/2013	$23.22	$24.15	-3.85%	44,207	66,839
5/7/2013	$23.25	$24.12	-3.61%	56,138	66,687
5/8/2013	$23.33	$24.17	-3.48%	54,763	66,849
5/9/2013	$23.32	$24.17	-3.52%	55,244	67,298
5/10/2013	$23.48	$24.01	-2.21%	44,136	66,278
5/13/2013	$23.35	$23.82	-1.97%	39,389	65,019
5/14/2013	$23.33	$23.77	-1.85%	74,231	65,972
5/15/2013	$23.28	$23.77	-2.06%	99,638	67,397
5/16/2013	$23.14	$23.94	-3.34%	46,773	67,196
5/17/2013	$23.14	$23.85	-2.98%	47,210	66,505
5/20/2013	$23.05	$23.83	-3.27%	33,183	65,997
5/21/2013	$23.25	$23.88	-2.64%	58,736	66,095
5/22/2013	$23.29	$23.78	-2.06%	35,027	64,879
5/23/2013	$23.12	$23.80	-2.86%	33,201	63,360
5/24/2013	$23.16	$23.86	-2.93%	26,959	62,124
5/28/2013	$22.50	$23.69	-5.02%	83,421	62,670
5/29/2013	$22.71	$23.68	-4.10%	102,395	64,465
5/30/2013	$22.68	$23.67	-4.18%	46,584	64,016
5/31/2013	$22.70	$23.62	-3.90%	81,401	63,211
6/3/2013	$22.49	$23.64	-4.86%	114,207	63,978
6/4/2013	$22.40	$23.60	-5.08%	108,231	63,263
6/5/2013	$22.09	$23.59	-6.36%	151,530	63,924
6/6/2013	$22.23	$23.61	-5.84%	63,994	63,249
6/7/2013	$22.32	$23.48	-4.94%	62,364	63,370
6/10/2013	$22.19	$23.36	-5.01%	70,225	64,207
6/11/2013	$22.03	$23.36	-5.69%	65,335	64,968
6/12/2013	$21.78	$23.27	-6.40%	104,194	66,221
6/13/2013	$21.79	$23.31	-6.52%	114,568	66,533
6/14/2013	$22.04	$23.39	-5.77%	47,459	67,045
6/17/2013	$22.08	$23.31	-5.28%	47,617	67,078
6/18/2013	$22.06	$23.17	-4.79%	83,638	68,393
6/19/2013	$21.97	$23.01	-4.52%	62,197	68,595
6/20/2013	$21.66	$22.74	-4.75%	126,682	70,992
6/21/2013	$21.33	$22.56	-5.45%	85,992	72,017
6/24/2013	$21.32	$22.34	-4.57%	195,662	77,068
6/25/2013	$20.81	$22.27	-6.56%	97,780	79,014
6/26/2013	$21.35	$22.32	-4.35%	64,920	78,704
6/27/2013	$21.70	$22.37	-3.00%	37,181	76,622
6/28/2013	$21.90	$22.42	-2.32%	80,148	77,734
7/1/2013	$22.11	$22.48	-1.65%	59,509	78,144
7/2/2013	$21.84	$22.50	-2.93%	36,036	78,239
7/3/2013	$21.33	$22.50	-5.20%	26,220	77,155
7/5/2013	$20.71	$22.13	-6.42%	66,798	78,214
7/8/2013	$20.69	$22.19	-6.76%	46,472	78,657
7/9/2013	$20.86	$22.22	-6.12%	70,933	80,123
7/10/2013	$20.97	$22.18	-5.46%	46,338	78,887
7/11/2013	$21.07	$22.21	-5.13%	65,881	77,669
7/12/2013	$21.10	$22.23	-5.08%	39,902	77,447
7/15/2013	$21.10	$22.27	-5.25%	47,942	76,331
7/16/2013	$21.09	$22.31	-5.47%	114,930	76,355
7/17/2013	$21.12	$22.37	-5.59%	37,589	74,001
7/18/2013	$21.23	$22.28	-4.71%	35,863	70,145
7/19/2013	$21.10	$22.39	-5.76%	36,563	69,231
7/22/2013	$21.13	$22.39	-5.63%	46,979	68,718
7/23/2013	$21.18	$22.34	-5.19%	76,467	68,926
7/24/2013	$21.09	$22.19	-4.96%	53,206	68,522
7/25/2013	$20.86	$22.12	-5.70%	48,094	66,652
7/26/2013	$20.63	$22.20	-7.07%	69,561	65,151
7/29/2013	$20.57	$22.13	-7.05%	48,059	65,171
7/30/2013	$20.40	$22.12	-7.78%	54,243	65,392
7/31/2013	$20.25	$22.14	-8.54%	172,861	68,366
8/1/2013	$20.09	$21.96	-8.52%	128,978	70,592
8/2/2013	$20.07	$22.12	-9.27%	109,583	70,023
8/5/2013	$20.26	$22.06	-8.16%	125,904	71,353
8/6/2013	$20.01	$22.06	-9.29%	58,441	66,779
8/7/2013	$20.11	$22.12	-9.09%	137,463	68,102
8/8/2013	$21.13	$22.16	-4.65%	222,266	73,347
8/9/2013	$21.07	$22.17	-4.96%	71,086	74,477
8/12/2013	$21.20	$22.18	-4.42%	59,314	73,782
8/13/2013	$20.67	$21.80	-5.18%	60,779	73,825
8/14/2013	$20.74	$21.83	-4.99%	55,672	74,479
8/15/2013	$20.50	$21.75	-5.75%	32,397	74,685
8/16/2013	$20.19	$21.65	-6.74%	53,383	74,238
8/19/2013	$19.58	$21.52	-9.01%	154,252	77,830
8/20/2013	$19.65	$21.55	-8.82%	82,231	78,207
8/21/2013	$19.76	$21.47	-7.96%	64,244	78,804
8/22/2013	$20.12	$21.47	-6.29%	214,774	83,767
8/23/2013	$20.26	$21.58	-6.12%	75,260	84,946
8/26/2013	$20.29	$21.62	-6.15%	65,680	85,537
8/27/2013	$20.50	$21.76	-5.79%	80,788	84,399
8/28/2013	$20.52	$21.63	-5.13%	100,215	86,486
8/29/2013	$20.34	$21.74	-6.44%	90,445	88,306
8/30/2013	$20.40	$21.78	-6.34%	45,626	88,608
9/3/2013	$20.48	$21.62	-5.27%	52,326	88,786
9/4/2013	$20.70	$21.58	-4.08%	40,015	87,571
9/5/2013	$20.53	$21.43	-4.20%	39,933	87,129
9/6/2013	$20.37	$21.49	-5.21%	54,337	87,337
9/9/2013	$20.73	$21.56	-3.85%	98,821	88,312
9/10/2013	$20.77	$21.48	-3.31%	50,727	88,401
9/11/2013	$20.53	$21.40	-4.07%	39,973	87,925
9/12/2013	$20.57	$21.41	-3.92%	41,457	83,545
9/13/2013	$20.44	$21.43	-4.62%	35,945	80,444
9/16/2013	$20.31	$21.41	-5.14%	33,054	77,893
9/17/2013	$20.33	$21.44	-5.18%	39,557	75,015
9/18/2013	$20.49	$21.62	-5.23%	100,131	76,405
9/19/2013	$20.48	$21.57	-5.05%	51,485	73,539
9/20/2013	$20.85	$21.65	-3.70%	46,611	67,683
9/23/2013	$20.67	$21.69	-4.70%	37,428	66,562
9/24/2013	$20.54	$21.83	-5.91%	37,523	65,835
9/25/2013	$20.48	$21.84	-6.23%	23,615	64,596
9/26/2013	$20.47	$21.79	-6.06%	31,572	63,793
9/27/2013	$20.38	$21.84	-6.68%	48,675	64,336
9/30/2013	$20.07	$21.80	-7.94%	164,766	68,048
10/1/2013	$20.17	$21.74	-7.22%	37,443	64,155
10/2/2013	$20.05	$21.77	-7.90%	75,580	63,933
10/3/2013	$20.07	$21.78	-7.85%	24,250	62,600
10/4/2013	$20.11	$21.75	-7.54%	18,272	56,050
10/7/2013	$19.90	$21.81	-8.76%	45,138	55,046
10/8/2013	$19.78	$21.81	-9.31%	30,154	53,862
10/9/2013	$19.81	$21.76	-8.96%	29,138	52,140
10/10/2013	$19.57	$21.59	-9.36%	51,576	50,519
10/11/2013	$19.76	$21.62	-8.60%	70,231	49,845
10/14/2013	$19.71	$21.57	-8.62%	23,406	49,104
10/15/2013	$19.71	$21.57	-8.62%	20,886	48,056
10/16/2013	$19.70	$21.65	-9.01%	92,304	49,799
10/17/2013	$20.09	$21.75	-7.63%	60,064	50,470
10/18/2013	$20.24	$21.77	-7.03%	32,776	49,751
10/21/2013	$19.96	$21.74	-8.19%	55,098	48,294
10/22/2013	$20.09	$21.90	-8.26%	46,072	48,139
10/23/2013	$20.23	$21.99	-8.00%	64,118	48,944
10/24/2013	$20.14	$21.93	-8.16%	37,492	48,812
10/25/2013	$20.55	$21.97	-6.46%	127,899	51,877
10/28/2013	$20.56	$22.00	-6.55%	39,615	52,095
10/29/2013	$20.67	$21.98	-5.96%	31,152	51,815
10/30/2013	$20.72	$21.96	-5.65%	53,694	50,267
10/31/2013	$20.67	$21.94	-5.79%	55,976	50,417
11/1/2013	$20.34	$21.88	-7.04%	47,891	50,460
11/4/2013	$20.34	$21.88	-7.04%	51,342	50,923
11/5/2013	$20.26	$21.78	-6.98%	32,864	50,768
11/6/2013	$20.05	$21.77	-7.90%	55,736	51,839
11/7/2013	$20.03	$21.86	-8.37%	48,677	52,409
11/8/2013	$19.90	$21.66	-8.13%	92,788	53,879
11/11/2013	$19.87	$21.64	-8.18%	38,586	49,673
11/12/2013	$19.63	$21.64	-9.29%	40,148	49,764
11/13/2013	$19.55	$21.58	-9.41%	52,900	49,008
11/14/2013	$19.48	$21.68	-10.15%	88,528	51,150
11/15/2013	$19.52	$21.70	-10.05%	40,016	51,875
11/18/2013	$19.52	$21.77	-10.34%	36,867	51,599
11/19/2013	$19.50	$21.73	-10.26%	73,086	53,030
11/20/2013	$19.35	$21.64	-10.58%	94,978	55,225
11/21/2013	$19.20	$21.67	-11.40%	74,912	56,003
11/22/2013	$19.28	$21.76	-11.40%	84,782	56,488
11/25/2013	$19.16	$21.78	-12.03%	82,654	58,463
11/26/2013	$19.32	$21.86	-11.62%	84,013	60,567
11/27/2013	$19.25	$21.82	-11.78%	61,055	59,525
11/29/2013	$19.19	$21.82	-12.05%	22,186	58,263
12/2/2013	$19.09	$21.73	-12.15%	104,135	60,642
12/3/2013	$19.19	$21.78	-11.89%	61,798	60,865
12/4/2013	$19.22	$21.70	-11.43%	71,748	61,721
12/5/2013	$19.13	$21.69	-11.80%	67,623	61,838
12/6/2013	$19.17	$21.69	-11.62%	91,838	63,649
12/9/2013	$19.22	$21.74	-11.59%	107,443	62,967
12/10/2013	$19.19	$21.84	-12.13%	106,557	65,199
12/11/2013	$19.14	$21.62	-11.47%	81,066	66,862
12/12/2013	$19.15	$21.58	-11.26%	62,343	67,151
12/13/2013	$19.11	$21.65	-11.73%	94,661	68,440
12/16/2013	$19.15	$21.62	-11.42%	92,645	69,932
12/17/2013	$19.20	$21.67	-11.40%	160,495	73,570
12/18/2013	$19.26	$21.59	-10.79%	132,460	76,890
12/19/2013	$19.49	$21.61	-9.81%	118,674	78,988
12/20/2013	$19.65	$21.74	-9.61%	152,850	82,461
12/23/2013	$19.82	$21.70	-8.66%	81,285	82,077
12/24/2013	$19.79	$21.61	-8.42%	29,277	81,767
12/26/2013	$19.72	$21.58	-8.62%	74,392	82,908
12/27/2013	$19.66	$21.54	-8.73%	71,309	83,522
12/30/2013	$19.70	$21.61	-8.84%	64,600	82,724
12/31/2013	$19.82	$21.49	-7.77%	105,251	84,899
1/2/2014	$19.87	$21.58	-7.92%	37,361	84,915
1/3/2014	$19.95	$21.57	-7.51%	48,943	84,111
1/6/2014	$20.05	$21.64	-7.35%	39,133	82,249
1/7/2014	$20.07	$21.68	-7.43%	34,373	80,898
1/8/2014	$19.79	$21.66	-8.63%	72,203	80,479
1/9/2014	$19.93	$21.68	-8.07%	33,254	78,832
1/10/2014	$20.04	$21.84	-8.24%	43,061	77,467
1/13/2014	$20.01	$21.77	-8.08%	49,527	77,083
1/14/2014	$20.05	$21.72	-7.69%	38,334	77,621
1/15/2014	$19.91	$21.72	-8.33%	38,121	75,420
1/16/2014	$20.04	$21.77	-7.95%	42,125	74,765
1/17/2014	$20.10	$21.81	-7.84%	32,730	73,464
1/21/2014	$20.17	$21.85	-7.69%	50,892	72,906
1/22/2014	$20.14	$21.83	-7.74%	31,060	70,880
1/23/2014	$20.24	$21.98	-7.92%	70,589	69,652
1/24/2014	$20.25	$22.06	-8.20%	107,159	69,672
1/27/2014	$20.35	$22.01	-7.54%	30,496	67,986
1/28/2014	$20.34	$22.00	-7.55%	28,820	66,869
1/29/2014	$20.39	$22.14	-7.90%	82,579	66,466
1/30/2014	$20.39	$22.14	-7.90%	65,381	65,557
1/31/2014	$20.50	$22.18	-7.57%	38,651	61,496
2/3/2014	$20.66	$22.30	-7.35%	63,823	59,208
2/4/2014	$20.73	$22.21	-6.66%	56,081	57,122
2/5/2014	$20.63	$22.11	-6.69%	33,691	53,150
2/6/2014	$20.56	$22.09	-6.93%	60,542	52,458
2/7/2014	$20.65	$22.12	-6.65%	49,326	53,126
2/10/2014	$20.61	$22.10	-6.74%	52,665	52,402
2/11/2014	$20.64	$22.07	-6.48%	79,122	52,663
2/12/2014	$20.38	$21.89	-6.90%	43,767	51,968
2/13/2014	$20.36	$21.98	-7.37%	57,428	50,374
2/14/2014	$20.42	$21.99	-7.14%	60,136	51,133
2/18/2014	$20.54	$22.05	-6.85%	29,399	50,482
2/19/2014	$20.58	$22.02	-6.54%	35,652	50,366
2/20/2014	$20.45	$22.00	-7.05%	41,446	50,602
2/21/2014	$20.31	$22.08	-8.02%	52,749	49,953
2/24/2014	$20.29	$22.07	-8.07%	57,785	50,771
2/25/2014	$20.48	$22.17	-7.62%	42,845	50,764
2/26/2014	$20.68	$22.23	-6.97%	51,385	50,825
2/27/2014	$20.75	$22.29	-6.91%	47,193	51,121
2/28/2014	$20.69	$22.29	-7.18%	29,449	50,832
3/3/2014	$20.80	$22.34	-6.89%	21,007	50,128
3/4/2014	$20.79	$22.24	-6.52%	58,031	50,971
3/5/2014	$20.80	$22.24	-6.47%	29,602	50,261
3/6/2014	$20.39	$22.20	-8.15%	76,429	51,774
3/7/2014	$20.41	$22.13	-7.77%	32,263	50,496
3/10/2014	$20.44	$22.12	-7.59%	33,066	48,026
3/11/2014	$20.44	$22.16	-7.76%	28,150	47,948
3/12/2014	$20.45	$22.11	-7.51%	41,384	48,367
3/13/2014	$20.55	$22.20	-7.43%	33,399	46,728
3/14/2014	$20.68	$22.23	-6.97%	34,014	45,682
3/17/2014	$20.60	$22.16	-7.04%	40,353	45,739
3/18/2014	$20.54	$22.18	-7.39%	80,630	46,299
3/19/2014	$20.47	$22.11	-7.42%	43,336	45,874
3/20/2014	$20.41	$22.11	-7.69%	31,067	45,787
3/21/2014	$20.46	$22.20	-7.84%	27,876	44,698
3/24/2014	$20.56	$22.27	-7.68%	41,448	44,435
3/25/2014	$20.76	$22.27	-6.78%	79,913	45,344
3/26/2014	$20.69	$22.32	-7.30%	96,906	45,936
3/27/2014	$20.78	$22.42	-7.31%	56,379	46,357
3/28/2014	$21.00	$22.35	-6.04%	61,049	46,478
3/31/2014	$20.72	$22.29	-7.04%	54,371	46,285
4/1/2014	$20.93	$22.22	-5.81%	67,655	47,561
4/2/2014	$20.76	$22.15	-6.28%	110,468	50,054
4/3/2014	$20.81	$22.21	-6.30%	60,322	50,684
4/4/2014	$20.89	$22.28	-6.24%	63,684	51,048
4/7/2014	$20.85	$22.35	-6.71%	60,462	51,137
4/8/2014	$20.97	$22.39	-6.34%	85,628	52,563
4/9/2014	$21.06	$22.33	-5.69%	45,369	52,363
4/10/2014	$21.10	$22.44	-5.97%	36,328	52,001
4/11/2014	$21.05	$22.38	-5.94%	42,841	52,447
4/14/2014	$20.97	$22.35	-6.17%	53,268	53,523
4/15/2014	$21.08	$22.41	-5.93%	32,697	52,678
4/16/2014	$21.17	$22.41	-5.53%	23,718	52,482
4/17/2014	$21.00	$22.29	-5.79%	53,813	51,728
4/21/2014	$21.05	$22.31	-5.65%	26,433	51,534
4/22/2014	$20.89	$22.32	-6.41%	102,226	53,839
4/23/2014	$20.90	$22.40	-6.70%	43,011	54,334
4/24/2014	$21.21	$22.43	-5.44%	58,421	54,902
4/25/2014	$20.98	$22.49	-6.71%	107,779	57,382
4/28/2014	$21.00	$22.46	-6.50%	25,795	57,108
4/29/2014	$21.09	$22.41	-5.89%	39,609	57,083
4/30/2014	$20.97	$22.53	-6.92%	112,851	58,157
5/1/2014	$21.07	$22.65	-6.98%	94,736	59,870
5/2/2014	$21.10	$22.74	-7.21%	66,155	61,040
5/5/2014	$21.18	$22.67	-6.57%	50,879	61,807
5/6/2014	$21.20	$22.71	-6.65%	29,621	61,412
5/7/2014	$21.35	$22.68	-5.86%	41,538	60,133
5/8/2014	$21.32	$22.67	-5.96%	41,038	58,271
5/9/2014	$21.35	$22.63	-5.66%	37,619	57,646
5/12/2014	$21.32	$22.59	-5.62%	43,564	57,063
5/13/2014	$21.12	$22.53	-6.26%	67,889	57,513
5/14/2014	$21.22	$22.68	-6.44%	22,134	55,996
5/15/2014	$21.36	$22.74	-6.07%	38,660	53,602
5/16/2014	$21.36	$22.75	-6.11%	29,466	52,574
5/19/2014	$21.28	$22.73	-6.38%	36,707	51,675
5/20/2014	$21.29	$22.76	-6.46%	24,372	50,472
5/21/2014	$21.19	$22.71	-6.69%	29,808	48,611
5/22/2014	$21.22	$22.68	-6.44%	41,019	48,466
5/23/2014	$21.20	$22.78	-6.94%	42,307	48,665
5/27/2014	$21.28	$22.82	-6.75%	47,713	48,828
5/28/2014	$21.41	$23.25	-7.91%	50,323	48,730
5/29/2014	$21.58	$23.27	-7.26%	36,525	48,857
5/30/2014	$21.69	$23.26	-6.75%	34,301	49,210
6/2/2014	$21.57	$23.14	-6.78%	25,953	48,281
6/3/2014	$21.45	$23.05	-6.94%	31,818	48,461
6/4/2014	$21.24	$23.04	-7.81%	52,031	46,788
6/5/2014	$21.21	$23.07	-8.06%	56,392	47,234
6/6/2014	$21.30	$23.09	-7.75%	31,092	46,323
6/9/2014	$21.30	$23.08	-7.71%	45,038	44,231
6/10/2014	$21.31	$23.07	-7.62%	52,706	45,128
6/11/2014	$21.29	$23.05	-7.64%	58,337	45,753
6/12/2014	$21.51	$23.06	-6.72%	23,187	42,764
6/13/2014	$21.47	$23.07	-6.93%	28,104	40,543
6/16/2014	$21.62	$23.09	-6.37%	67,090	40,574
6/17/2014	$21.70	$23.03	-5.78%	69,006	41,178
6/18/2014	$21.78	$23.09	-5.67%	60,578	42,210
6/19/2014	$21.86	$23.01	-4.98%	47,718	42,416
6/20/2014	$21.84	$23.02	-5.12%	29,086	42,018
6/23/2014	$21.91	$23.04	-4.90%	42,224	42,171
6/24/2014	$21.96	$23.21	-5.39%	76,815	43,279
6/25/2014	$22.04	$23.27	-5.29%	43,075	42,452
6/26/2014	$22.05	$23.34	-5.53%	42,890	43,144
6/27/2014	$22.09	$23.35	-5.40%	38,560	43,141
6/30/2014	$22.04	$23.39	-5.77%	54,958	43,991
7/1/2014	$22.03	$23.29	-5.41%	42,035	44,168
7/2/2014	$21.88	$23.19	-5.65%	45,921	44,887
7/3/2014	$21.76	$23.16	-6.04%	54,027	45,694
7/7/2014	$22.08	$23.24	-4.99%	63,812	46,454
7/8/2014	$21.85	$23.36	-6.46%	48,783	46,669
7/9/2014	$21.87	$23.37	-6.42%	41,085	46,449
7/10/2014	$22.24	$23.36	-4.79%	39,118	46,075
7/11/2014	$21.96	$23.27	-5.63%	45,923	46,388
7/14/2014	$21.69	$23.23	-6.63%	58,811	47,205
7/15/2014	$21.47	$23.27	-7.74%	82,690	49,097
7/16/2014	$21.50	$23.31	-7.76%	85,169	50,875
7/17/2014	$21.63	$23.44	-7.72%	86,995	52,040
7/18/2014	$21.62	$23.45	-7.80%	56,167	52,033
7/21/2014	$21.67	$23.51	-7.85%	44,751	52,488
7/22/2014	$21.72	$23.52	-7.65%	22,039	51,722
7/23/2014	$21.74	$23.52	-7.57%	43,821	51,425
7/24/2014	$21.75	$23.45	-7.24%	24,603	50,301
7/25/2014	$21.76	$23.55	-7.60%	29,927	50,526
7/28/2014	$21.79	$23.50	-7.28%	51,593	51,309
7/29/2014	$21.82	$23.57	-7.42%	42,782	50,498
7/30/2014	$21.62	$23.39	-7.57%	67,849	50,460
7/31/2014	$21.43	$23.39	-8.38%	66,758	50,666
8/1/2014	$21.45	$23.47	-8.61%	53,056	50,844
8/4/2014	$21.48	$23.45	-8.40%	47,848	51,469
8/5/2014	$21.43	$23.47	-8.69%	42,216	51,469
8/6/2014	$21.48	$23.45	-8.40%	35,694	50,098
8/7/2014	$21.64	$23.56	-8.17%	65,511	50,846
8/8/2014	$21.65	$23.59	-8.22%	47,072	50,985
8/11/2014	$21.80	$23.58	-7.55%	22,601	50,453
8/12/2014	$21.87	$23.51	-6.98%	27,635	49,543
8/13/2014	$21.76	$23.44	-7.17%	35,267	49,317
8/14/2014	$21.80	$23.53	-7.36%	33,087	48,889
8/15/2014	$21.83	$23.61	-7.54%	37,249	48,330
8/18/2014	$21.51	$23.56	-8.70%	141,017	50,903
8/19/2014	$21.69	$23.52	-7.78%	119,172	53,250
8/20/2014	$21.69	$23.52	-7.78%	37,622	53,134
8/21/2014	$21.79	$23.60	-7.67%	26,386	52,710
8/22/2014	$21.73	$23.64	-8.08%	21,276	51,888
8/25/2014	$21.71	$23.69	-8.36%	23,493	50,711
8/26/2014	$21.80	$23.67	-7.90%	47,771	49,547
8/27/2014	$21.79	$23.75	-8.25%	51,469	48,424
8/28/2014	$21.93	$23.81	-7.90%	76,158	48,063
8/29/2014	$22.06	$23.82	-7.39%	32,489	47,273
9/2/2014	$21.94	$23.64	-7.19%	31,801	46,842
9/3/2014	$21.81	$23.65	-7.78%	40,805	47,467
9/4/2014	$21.74	$23.57	-7.76%	52,419	47,754
9/5/2014	$21.76	$23.52	-7.48%	31,223	47,974
9/8/2014	$21.75	$23.52	-7.53%	19,855	47,639
9/9/2014	$21.66	$23.51	-7.87%	34,462	47,068
9/10/2014	$21.59	$23.46	-7.99%	26,382	46,521
9/11/2014	$21.56	$23.32	-7.57%	37,325	45,503
9/12/2014	$21.32	$23.19	-8.06%	88,110	46,215
9/15/2014	$21.33	$23.22	-8.14%	44,533	45,931
9/16/2014	$21.20	$23.21	-8.67%	33,288	45,446
9/17/2014	$21.11	$23.20	-9.01%	55,296	45,882
9/18/2014	$21.18	$23.18	-8.64%	120,884	48,721
9/19/2014	$21.33	$23.30	-8.45%	45,843	48,066
9/22/2014	$21.37	$23.32	-8.36%	31,398	47,543
9/23/2014	$21.22	$23.37	-9.20%	65,513	48,974
9/24/2014	$21.31	$23.31	-8.58%	52,871	49,815
9/25/2014	$21.37	$23.42	-8.75%	32,549	49,724
9/26/2014	$21.31	$23.44	-9.09%	45,820	50,149
9/29/2014	$21.29	$23.45	-9.21%	58,315	50,851
9/30/2014	$21.31	$23.29	-8.50%	47,581	47,736
10/1/2014	$21.64	$23.48	-7.84%	52,191	45,504
10/2/2014	$21.53	$23.43	-8.11%	66,336	46,461
10/3/2014	$21.31	$23.47	-9.20%	74,582	48,067
10/6/2014	$21.42	$23.46	-8.70%	45,899	48,888
10/7/2014	$21.57	$23.60	-8.59%	21,400	48,818
10/8/2014	$21.68	$23.60	-8.14%	47,227	48,800
10/9/2014	$21.76	$23.60	-7.80%	73,795	49,545
10/10/2014	$21.74	$23.53	-7.61%	58,657	48,961
10/13/2014	$21.80	$23.63	-7.74%	41,195	49,251
10/14/2014	$21.60	$23.70	-8.86%	49,883	49,854
10/15/2014	$21.71	$23.80	-8.78%	75,311	51,004
10/16/2014	$21.53	$23.67	-9.04%	70,273	51,599
10/17/2014	$21.45	$23.63	-9.23%	54,606	52,379
10/20/2014	$21.49	$23.64	-9.09%	22,994	52,483
10/21/2014	$21.49	$23.59	-8.92%	34,035	52,469
10/22/2014	$21.52	$23.57	-8.70%	38,036	52,858
10/23/2014	$21.41	$23.49	-8.85%	52,412	53,361
10/24/2014	$21.51	$23.52	-8.55%	25,997	51,290
10/27/2014	$21.50	$23.57	-8.78%	26,498	50,689
10/28/2014	$21.50	$23.57	-8.78%	56,903	51,476
10/29/2014	$21.51	$23.58	-8.78%	46,898	51,196
10/30/2014	$21.57	$23.61	-8.64%	34,567	48,319
10/31/2014	$21.54	$23.58	-8.65%	41,468	48,173
11/3/2014	$21.48	$23.58	-8.91%	38,013	48,394
11/4/2014	$21.51	$23.60	-8.86%	32,418	47,291
11/5/2014	$21.55	$23.59	-8.65%	45,593	47,048
11/6/2014	$21.51	$23.54	-8.62%	21,714	46,687
11/7/2014	$21.71	$23.61	-8.04%	57,128	47,064
11/10/2014	$21.63	$23.55	-8.15%	30,083	46,123
11/11/2014	$21.53	$23.55	-8.58%	56,948	46,435
11/12/2014	$21.55	$23.42	-7.98%	32,506	45,779
11/13/2014	$21.53	$23.43	-8.11%	51,468	45,283
11/14/2014	$21.72	$23.49	-7.54%	53,691	44,587
11/17/2014	$21.70	$23.47	-7.54%	49,992	44,723
11/18/2014	$21.76	$23.50	-7.40%	52,900	45,773
11/19/2014	$21.72	$23.47	-7.46%	51,900	45,929
11/20/2014	$21.64	$23.51	-7.95%	58,186	45,409
11/21/2014	$21.71	$23.57	-7.89%	51,055	45,155
11/24/2014	$21.52	$23.57	-8.70%	50,368	45,461
11/25/2014	$21.77	$23.66	-7.99%	49,267	45,440
11/26/2014	$21.85	$23.69	-7.77%	74,618	45,417
11/28/2014	$21.94	$23.76	-7.66%	42,244	44,483
12/1/2014	$21.75	$23.70	-8.23%	81,198	45,369
12/2/2014	$21.82	$23.59	-7.50%	51,787	46,329
12/3/2014	$21.98	$23.60	-6.86%	60,915	47,225
12/4/2014	$22.08	$23.66	-6.68%	75,113	48,461
12/5/2014	$22.09	$23.67	-6.68%	67,376	48,960
12/8/2014	$22.12	$23.79	-7.02%	49,361	49,739
12/9/2014	$22.06	$23.83	-7.43%	45,195	50,362
12/10/2014	$22.05	$23.89	-7.70%	76,431	51,013
12/11/2014	$21.86	$23.80	-8.15%	89,248	52,425
12/12/2014	$21.60	$23.92	-9.70%	148,420	56,220
12/15/2014	$21.70	$23.94	-9.36%	52,923	56,601
12/16/2014	$21.67	$24.04	-9.86%	108,720	58,958
12/17/2014	$21.92	$23.94	-8.44%	68,554	60,163
12/18/2014	$21.76	$23.85	-8.76%	49,479	60,292
12/19/2014	$21.91	$23.93	-8.44%	39,539	60,887
12/22/2014	$21.91	$23.96	-8.56%	59,589	60,969
12/23/2014	$21.85	$23.79	-8.15%	68,062	62,235
12/24/2014	$21.79	$23.79	-8.41%	15,020	60,837
12/26/2014	$21.83	$23.84	-8.43%	18,242	60,362
12/29/2014	$22.07	$23.89	-7.62%	55,299	60,489
12/30/2014	$22.08	$23.91	-7.65%	19,702	59,356
12/31/2014	$22.18	$23.92	-7.27%	37,090	58,926
1/2/2015	$22.23	$24.05	-7.57%	16,413	57,710
1/5/2015	$22.54	$24.14	-6.63%	56,806	57,874
1/6/2015	$22.81	$24.25	-5.94%	97,160	59,173
1/7/2015	$22.79	$24.26	-6.06%	74,522	59,955
1/8/2015	$22.58	$24.13	-6.42%	73,509	60,726
1/9/2015	$22.42	$24.19	-7.32%	120,972	63,116
1/12/2015	$22.47	$24.30	-7.53%	79,279	63,272
1/13/2015	$22.27	$24.13	-7.71%	74,239	64,338
1/14/2015	$22.27	$24.18	-7.90%	62,745	63,723
1/15/2015	$22.31	$24.23	-7.92%	48,446	63,612
1/16/2015	$22.30	$24.24	-8.00%	68,537	63,866
1/20/2015	$22.42	$24.29	-7.70%	183,145	67,467
1/21/2015	$22.43	$24.24	-7.47%	68,033	67,489
1/22/2015	$22.76	$24.12	-5.64%	133,962	70,309
1/23/2015	$23.15	$24.26	-4.58%	134,144	73,274
1/26/2015	$23.08	$24.24	-4.79%	82,035	73,461
1/27/2015	$23.27	$24.27	-4.12%	96,862	73,714
1/28/2015	$23.34	$24.39	-4.31%	68,801	71,060
1/29/2015	$23.64	$24.37	-3.00%	73,927	71,761
1/30/2015	$23.63	$24.48	-3.47%	83,710	70,927
2/2/2015	$23.61	$24.47	-3.51%	100,412	71,989
2/3/2015	$23.48	$24.28	-3.29%	61,949	72,405
2/4/2015	$23.43	$24.24	-3.34%	114,445	74,901
2/5/2015	$23.37	$24.17	-3.31%	108,079	76,518
2/6/2015	$23.38	$24.11	-3.03%	65,785	76,442
2/9/2015	$23.35	$24.09	-3.07%	42,551	77,360
2/10/2015	$23.04	$24.00	-4.00%	73,053	79,187
2/11/2015	$22.77	$23.85	-4.53%	98,144	80,615
2/12/2015	$22.91	$23.85	-3.94%	79,131	82,596
2/13/2015	$22.85	$23.78	-3.91%	55,739	83,217
2/17/2015	$22.43	$23.58	-4.88%	107,331	86,248
2/18/2015	$22.60	$23.71	-4.68%	124,644	88,509
2/19/2015	$22.66	$23.65	-4.19%	37,728	86,528
2/20/2015	$22.67	$23.66	-4.18%	75,365	86,556
2/23/2015	$22.93	$23.77	-3.53%	74,350	86,584
2/24/2015	$23.06	$23.89	-3.47%	59,215	84,526
2/25/2015	$23.06	$23.92	-3.60%	106,678	85,439
2/26/2015	$23.08	$23.91	-3.47%	63,704	85,088
2/27/2015	$23.14	$23.92	-3.26%	37,392	84,243
3/2/2015	$22.92	$23.81	-3.74%	62,644	84,716
3/3/2015	$22.85	$23.78	-3.91%	31,359	83,477
3/4/2015	$22.76	$23.76	-4.21%	50,346	79,050
3/5/2015	$22.76	$23.76	-4.21%	80,982	79,482
3/6/2015	$22.50	$23.61	-4.70%	78,512	77,633
3/9/2015	$22.50	$23.69	-5.02%	31,654	74,217
3/10/2015	$22.51	$23.79	-5.38%	35,245	72,657
3/11/2015	$22.44	$23.72	-5.40%	127,795	73,689
3/12/2015	$22.45	$23.71	-5.31%	58,659	73,350
3/13/2015	$22.36	$23.69	-5.61%	47,889	72,483
3/16/2015	$22.29	$23.74	-6.11%	39,761	71,018
3/17/2015	$22.20	$23.84	-6.88%	87,525	70,588
3/18/2015	$22.43	$23.96	-6.39%	60,688	70,546
3/19/2015	$22.28	$23.95	-6.97%	53,620	68,518
3/20/2015	$22.40	$24.02	-6.74%	51,168	66,621
3/23/2015	$22.42	$24.03	-6.70%	18,836	65,056
3/24/2015	$22.57	$24.11	-6.39%	26,572	64,524
3/25/2015	$22.51	$24.04	-6.36%	47,489	63,672
3/26/2015	$22.42	$23.90	-6.19%	48,884	62,030
3/27/2015	$22.46	$24.01	-6.46%	29,421	60,373
3/30/2015	$22.51	$23.96	-6.05%	25,833	59,376
3/31/2015	$22.41	$23.97	-6.51%	82,274	58,541
4/1/2015	$22.56	$24.08	-6.31%	52,835	56,147
4/2/2015	$22.49	$24.00	-6.29%	54,010	56,690
4/6/2015	$22.57	$23.94	-5.72%	67,077	56,413
4/7/2015	$22.63	$23.98	-5.63%	89,445	56,917
4/8/2015	$22.65	$24.01	-5.66%	25,293	55,786
4/9/2015	$22.74	$23.87	-4.73%	18,776	52,856
4/10/2015	$22.67	$23.92	-5.23%	211,045	57,767
4/13/2015	$22.41	$23.80	-5.84%	58,384	58,467
4/14/2015	$22.55	$23.86	-5.49%	124,754	60,537
4/15/2015	$22.51	$23.84	-5.60%	26,330	60,370
4/16/2015	$22.49	$23.85	-5.70%	26,064	59,560
4/17/2015	$22.53	$23.94	-5.89%	22,499	57,611
4/20/2015	$22.45	$23.84	-5.83%	35,133	56,165
4/21/2015	$22.36	$23.82	-6.13%	155,439	60,291
4/22/2015	$22.28	$23.73	-6.11%	44,185	60,589
4/23/2015	$22.37	$23.77	-5.89%	25,407	57,176
4/24/2015	$22.42	$23.83	-5.92%	25,971	56,086
4/27/2015	$22.27	$23.82	-6.51%	81,162	57,196
4/28/2015	$22.23	$23.73	-6.32%	34,618	57,024
4/29/2015	$22.20	$23.65	-6.13%	49,539	55,758
4/30/2015	$22.37	$23.61	-5.25%	57,772	55,661
5/1/2015	$22.17	$23.49	-5.62%	52,518	55,624
5/4/2015	$22.15	$23.44	-5.50%	49,594	55,571
5/5/2015	$21.86	$23.40	-6.58%	113,833	58,738
5/6/2015	$21.66	$23.26	-6.88%	72,979	60,285
5/7/2015	$21.61	$23.37	-7.53%	36,828	59,930
5/8/2015	$21.68	$23.43	-7.47%	25,962	59,166
5/11/2015	$21.39	$23.20	-7.80%	112,727	61,942
5/12/2015	$21.35	$23.23	-8.09%	98,006	64,348
5/13/2015	$21.30	$23.02	-7.47%	95,466	64,788
5/14/2015	$21.31	$23.04	-7.51%	59,576	65,013
5/15/2015	$21.44	$23.23	-7.71%	94,408	66,359
5/18/2015	$21.34	$23.11	-7.66%	71,148	66,495
5/19/2015	$21.18	$23.06	-8.15%	80,062	66,182
5/20/2015	$21.31	$23.03	-7.47%	87,912	68,269
5/21/2015	$21.22	$23.14	-8.30%	85,889	70,507
5/22/2015	$21.21	$23.14	-8.34%	41,164	64,844
5/26/2015	$21.47	$23.26	-7.70%	40,800	64,258
5/27/2015	$21.40	$23.28	-8.05%	67,733	62,357
5/28/2015	$21.53	$23.29	-7.56%	64,369	63,625
5/29/2015	$21.64	$23.35	-7.32%	81,647	65,478
6/1/2015	$21.45	$23.18	-7.46%	55,510	66,578
6/2/2015	$21.26	$23.07	-7.85%	42,382	66,820
6/3/2015	$21.08	$22.95	-8.15%	76,298	64,182
6/4/2015	$21.02	$23.04	-8.77%	50,768	64,401
6/5/2015	$20.69	$22.91	-9.69%	108,508	67,171
6/8/2015	$20.60	$22.95	-10.24%	54,840	68,133
6/9/2015	$20.50	$22.89	-10.44%	79,263	68,070
6/10/2015	$20.37	$22.78	-10.58%	170,632	72,604
6/11/2015	$20.39	$22.81	-10.61%	73,456	73,401
6/12/2015	$20.49	$22.82	-10.21%	71,534	73,860
6/15/2015	$20.63	$22.84	-9.68%	38,044	73,377
6/16/2015	$20.76	$22.92	-9.42%	54,668	73,547
6/17/2015	$20.75	$22.92	-9.47%	68,600	72,039
6/18/2015	$20.69	$22.82	-9.33%	78,564	72,225
6/19/2015	$20.78	$22.96	-9.49%	52,097	72,734
6/22/2015	$20.63	$22.80	-9.52%	38,792	73,162
6/23/2015	$20.60	$22.78	-9.57%	52,778	71,163
6/24/2015	$20.72	$22.86	-9.36%	62,245	69,971
6/25/2015	$20.70	$22.82	-9.29%	32,447	67,871
6/26/2015	$20.55	$22.70	-9.47%	31,030	66,919
6/29/2015	$20.51	$22.94	-10.59%	68,995	66,072
6/30/2015	$20.55	$22.93	-10.38%	113,372	67,479
7/1/2015	$20.39	$22.78	-10.49%	111,570	68,530
7/2/2015	$20.46	$22.80	-10.26%	76,695	68,156
7/6/2015	$20.54	$23.00	-10.70%	62,222	67,367
7/7/2015	$20.80	$23.07	-9.84%	68,551	68,280
7/8/2015	$20.84	$23.10	-9.78%	30,604	67,940
7/9/2015	$20.73	$22.92	-9.55%	28,892	66,645
7/10/2015	$20.63	$22.75	-9.32%	57,116	66,404
7/13/2015	$20.43	$22.64	-9.76%	48,529	65,300
7/14/2015	$20.32	$22.66	-10.33%	83,600	66,236
7/15/2015	$20.42	$22.76	-10.28%	64,183	66,963
7/16/2015	$20.45	$22.79	-10.27%	63,170	66,525
7/17/2015	$20.57	$22.84	-9.94%	83,207	67,606
7/20/2015	$20.54	$22.81	-9.95%	21,009	64,690
7/21/2015	$20.53	$22.83	-10.07%	47,478	64,444
7/22/2015	$20.65	$22.89	-9.79%	38,367	63,081
7/23/2015	$20.61	$22.98	-10.31%	31,469	58,442
7/24/2015	$20.65	$22.98	-10.14%	24,399	56,807
7/27/2015	$20.59	$23.02	-10.56%	22,999	55,189
7/28/2015	$21.17	$22.99	-7.91%	203,966	60,720
7/29/2015	$21.37	$22.95	-6.88%	226,262	66,440
7/30/2015	$21.38	$22.99	-7.00%	204,896	70,983
7/31/2015	$21.69	$23.07	-5.97%	74,288	70,840
8/3/2015	$21.90	$23.18	-5.52%	110,764	72,796
8/4/2015	$21.85	$23.12	-5.50%	92,806	74,596
8/5/2015	$21.42	$23.03	-6.99%	76,995	75,404
8/6/2015	$21.40	$23.09	-7.32%	51,869	75,058
8/7/2015	$21.45	$23.23	-7.66%	88,752	76,935
8/10/2015	$21.70	$23.10	-6.06%	104,702	79,390
8/11/2015	$21.92	$23.17	-5.39%	89,730	80,082
8/12/2015	$22.07	$23.04	-4.21%	76,921	78,867
8/13/2015	$22.31	$22.95	-2.79%	170,822	80,842
8/14/2015	$22.46	$22.99	-2.31%	97,787	81,545
8/17/2015	$22.32	$23.08	-3.29%	58,453	81,419
8/18/2015	$22.41	$22.99	-2.52%	166,810	84,694
8/19/2015	$22.33	$23.04	-3.08%	75,355	86,186
8/20/2015	$22.18	$23.14	-4.15%	91,886	88,286
8/21/2015	$22.01	$23.15	-4.92%	81,934	89,113
8/24/2015	$21.81	$23.16	-5.83%	94,768	90,654
8/25/2015	$21.48	$23.03	-6.73%	110,607	91,555
8/26/2015	$21.34	$22.91	-6.85%	73,549	91,867
8/27/2015	$21.51	$22.92	-6.15%	46,744	91,319
8/28/2015	$21.57	$22.91	-5.85%	49,347	90,191
8/31/2015	$21.54	$22.87	-5.82%	41,989	90,890
9/1/2015	$21.59	$22.88	-5.64%	38,269	90,583
9/2/2015	$21.49	$22.80	-5.75%	45,709	90,828
9/3/2015	$21.37	$22.84	-6.44%	47,616	91,366
9/4/2015	$21.43	$22.93	-6.54%	40,065	91,888
9/8/2015	$21.35	$22.81	-6.40%	25,467	91,970
9/9/2015	$21.37	$22.83	-6.38%	45,582	86,691
9/10/2015	$21.36	$22.75	-6.11%	36,185	80,355
9/11/2015	$21.25	$22.70	-6.39%	63,196	75,632
9/14/2015	$21.00	$22.70	-7.49%	90,891	76,185
9/15/2015	$21.06	$22.54	-6.57%	52,005	74,227
9/16/2015	$21.00	$22.49	-6.63%	49,952	72,798
9/17/2015	$21.34	$22.58	-5.49%	54,853	72,060
9/18/2015	$21.55	$22.75	-5.27%	30,768	71,357
9/21/2015	$21.59	$22.60	-4.47%	44,113	69,869
9/22/2015	$21.62	$22.76	-5.01%	30,367	67,391
9/23/2015	$21.52	$22.73	-5.32%	51,337	66,111
9/24/2015	$21.65	$22.80	-5.04%	31,711	64,604
9/25/2015	$21.58	$22.72	-5.02%	32,524	59,994
9/28/2015	$21.43	$22.85	-6.21%	18,249	57,343
9/29/2015	$21.62	$22.89	-5.55%	64,651	57,549
9/30/2015	$21.43	$22.86	-6.26%	60,990	54,022
10/1/2015	$21.54	$22.88	-5.86%	40,567	52,863
10/2/2015	$21.52	$22.95	-6.23%	49,387	51,446
10/5/2015	$21.61	$22.82	-5.32%	36,321	49,925
10/6/2015	$21.70	$22.86	-5.07%	40,019	48,101
10/7/2015	$21.63	$22.85	-5.35%	51,258	46,122
10/8/2015	$21.65	$22.75	-4.84%	40,269	45,013
10/9/2015	$21.65	$22.80	-5.04%	73,070	45,890
10/12/2015	$21.67	$22.80	-4.96%	41,567	45,631
10/13/2015	$21.66	$22.71	-4.62%	24,587	45,051
10/14/2015	$21.66	$22.80	-5.00%	23,190	44,548
10/15/2015	$21.73	$22.77	-4.57%	16,513	43,575
10/16/2015	$21.65	$22.79	-5.00%	36,614	43,208
10/19/2015	$21.78	$22.79	-4.43%	23,775	42,665
10/20/2015	$22.12	$22.71	-2.60%	43,534	43,268
10/21/2015	$22.07	$22.79	-3.16%	21,501	42,465
10/22/2015	$22.14	$22.81	-2.94%	13,218	41,699
10/23/2015	$22.15	$22.75	-2.64%	36,128	40,797
10/26/2015	$22.32	$22.80	-2.11%	19,566	38,420
10/27/2015	$22.32	$22.84	-2.28%	30,600	37,706
10/28/2015	$22.31	$22.81	-2.19%	29,023	37,009
10/29/2015	$22.26	$22.69	-1.90%	44,208	36,654
10/30/2015	$22.32	$22.76	-1.93%	46,215	37,169
11/2/2015	$22.47	$22.73	-1.14%	370,710	48,055
11/3/2015	$22.28	$22.68	-1.76%	68,523	49,327
11/4/2015	$22.00	$22.69	-3.04%	79,364	50,261
11/5/2015	$21.85	$22.69	-3.70%	40,376	50,550
11/6/2015	$21.63	$22.58	-4.21%	54,330	51,277
11/9/2015	$21.38	$22.57	-5.27%	50,059	52,337
11/10/2015	$21.36	$22.46	-4.90%	40,168	51,521
11/11/2015	$21.25	$22.46	-5.39%	42,219	50,895
11/12/2015	$21.31	$22.48	-5.20%	59,877	51,539
11/13/2015	$21.24	$22.53	-5.73%	41,707	51,283
11/16/2015	$21.28	$22.59	-5.80%	50,943	51,771
11/17/2015	$21.20	$22.63	-6.32%	41,806	51,830
11/18/2015	$21.26	$22.62	-6.01%	30,452	51,137
11/19/2015	$21.27	$22.68	-6.22%	38,659	51,083
11/20/2015	$21.28	$22.68	-6.17%	20,995	49,347
11/23/2015	$21.26	$22.70	-6.34%	37,693	49,218
11/24/2015	$21.34	$22.71	-6.03%	74,492	50,881
11/25/2015	$21.53	$22.72	-5.24%	135,519	54,626
11/27/2015	$21.66	$22.73	-4.71%	29,214	55,049
11/30/2015	$21.93	$22.75	-3.60%	75,199	56,335
12/1/2015	$22.30	$22.86	-2.45%	59,926	57,540
12/2/2015	$22.09	$22.86	-3.37%	54,904	57,919
12/3/2015	$21.74	$22.61	-3.85%	59,875	59,198
12/4/2015	$22.07	$22.71	-2.82%	50,574	60,444
12/7/2015	$22.06	$22.81	-3.31%	43,547	60,691
12/8/2015	$22.35	$22.76	-1.80%	46,735	61,597
12/9/2015	$22.41	$22.79	-1.67%	30,644	61,598
12/10/2015	$22.33	$22.76	-1.89%	83,072	63,400
12/11/2015	$22.24	$22.79	-2.41%	25,284	62,769
12/14/2015	$21.70	$22.63	-4.11%	49,521	62,879
12/15/2015	$21.57	$22.57	-4.43%	43,557	51,974
12/16/2015	$21.56	$22.56	-4.43%	81,131	52,394
12/17/2015	$21.70	$22.64	-4.15%	53,229	51,523
12/18/2015	$21.74	$22.69	-4.18%	63,956	52,309
12/21/2015	$21.94	$22.69	-3.31%	50,579	52,184
12/22/2015	$21.91	$22.64	-3.22%	78,152	53,120
12/23/2015	$22.08	$22.60	-2.30%	88,498	54,731
12/24/2015	$21.89	$22.66	-3.40%	26,413	54,205
12/28/2015	$21.68	$22.70	-4.49%	143,048	56,977
12/29/2015	$21.59	$22.53	-4.17%	83,705	58,377
12/30/2015	$21.58	$22.54	-4.26%	53,824	58,473
12/31/2015	$21.32	$22.60	-5.66%	98,103	60,350
1/4/2016	$21.70	$22.65	-4.19%	128,398	63,614
1/5/2016	$21.88	$22.62	-3.27%	52,606	64,079
1/6/2016	$21.94	$22.72	-3.43%	63,225	65,487
1/7/2016	$21.93	$22.75	-3.60%	94,075	67,366
1/8/2016	$21.88	$22.76	-3.87%	77,557	67,469
1/11/2016	$21.88	$22.71	-3.65%	46,128	64,489
1/12/2016	$21.92	$22.81	-3.90%	73,121	65,952
1/13/2016	$21.85	$22.73	-3.87%	60,072	65,448
1/14/2016	$22.09	$22.66	-2.52%	73,123	65,888
1/15/2016	$22.32	$22.78	-2.02%	65,472	66,240
1/19/2016	$22.37	$22.78	-1.80%	115,594	68,098
1/20/2016	$22.34	$22.84	-2.19%	74,933	68,910
1/21/2016	$22.37	$22.78	-1.80%	74,570	69,944
1/22/2016	$22.43	$22.75	-1.41%	104,698	71,876
1/25/2016	$22.27	$22.80	-2.32%	95,090	74,024
1/26/2016	$22.45	$22.82	-1.62%	49,843	72,916
1/27/2016	$22.38	$22.79	-1.80%	47,362	73,652
1/28/2016	$22.47	$22.81	-1.49%	41,985	73,401
1/29/2016	$22.61	$22.90	-1.27%	74,936	74,447
2/1/2016	$22.78	$22.84	-0.27%	62,001	73,809
2/2/2016	$23.34	$23.00	1.48%	86,793	74,928
2/3/2016	$23.70	$22.96	3.22%	86,370	75,675
2/4/2016	$23.57	$22.95	2.70%	108,251	77,598
2/5/2016	$23.41	$22.98	1.87%	43,948	76,458
2/8/2016	$22.38	$23.16	-3.37%	430,025	87,842
2/9/2016	$22.20	$23.16	-4.15%	506,433	103,842
2/10/2016	$22.16	$23.05	-3.86%	107,125	102,645
2/11/2016	$21.79	$23.12	-5.75%	171,575	105,574
2/12/2016	$21.71	$22.94	-5.36%	117,387	107,693
2/16/2016	$21.56	$22.89	-5.81%	111,390	108,136
2/17/2016	$21.68	$22.84	-5.08%	124,778	108,015
2/18/2016	$21.77	$22.94	-5.10%	90,873	109,291
2/19/2016	$21.94	$22.98	-4.53%	65,715	109,374
2/22/2016	$21.90	$22.95	-4.58%	70,471	108,587
2/23/2016	$22.06	$22.98	-4.00%	109,611	109,655
2/24/2016	$22.23	$22.98	-3.26%	114,099	111,921
2/25/2016	$22.36	$23.01	-2.82%	50,688	111,173
2/26/2016	$22.18	$22.92	-3.23%	87,473	112,087
2/29/2016	$22.32	$22.96	-2.79%	105,359	113,161
3/1/2016	$22.24	$22.82	-2.54%	98,028	114,246
3/2/2016	$22.16	$22.85	-3.02%	53,640	112,181
3/3/2016	$22.27	$22.89	-2.71%	44,801	111,177
3/4/2016	$22.36	$22.83	-2.06%	80,367	111,370
3/7/2016	$22.32	$22.82	-2.19%	94,058	111,015
3/8/2016	$22.42	$23.00	-2.51%	52,900	109,609
3/9/2016	$22.62	$22.90	-1.22%	43,460	109,396
3/10/2016	$22.65	$22.90	-1.09%	67,581	110,070
3/11/2016	$22.50	$22.71	-0.92%	60,999	110,704
3/14/2016	$22.57	$22.75	-0.79%	56,131	110,077
3/15/2016	$22.44	$22.78	-1.49%	50,273	109,686
3/16/2016	$22.40	$22.76	-1.58%	67,894	109,056
3/17/2016	$22.50	$22.85	-1.53%	51,853	107,906
3/18/2016	$22.51	$22.92	-1.79%	43,051	105,732
3/21/2016	$22.77	$22.84	-0.31%	76,855	106,829
3/22/2016	$22.84	$22.86	-0.09%	47,954	94,094
3/23/2016	$22.83	$22.98	-0.65%	103,353	80,658
3/24/2016	$22.97	$22.93	0.17%	156,989	82,320
3/28/2016	$22.98	$23.00	-0.09%	75,588	79,120
3/29/2016	$23.02	$23.06	-0.17%	65,625	77,395
3/30/2016	$23.09	$23.00	0.39%	75,374	76,194
3/31/2016	$23.10	$23.06	0.17%	59,724	74,026
4/1/2016	$23.05	$23.09	-0.17%	50,915	72,694
4/4/2016	$22.94	$23.11	-0.74%	179,627	76,491
4/5/2016	$23.18	$23.20	-0.09%	64,508	76,292
4/6/2016	$23.22	$23.16	0.26%	94,146	75,777
4/7/2016	$23.32	$23.32	0.00%	32,205	73,047
4/8/2016	$23.47	$23.27	0.86%	59,835	73,352
4/11/2016	$23.43	$23.23	0.86%	74,528	72,920
4/12/2016	$23.36	$23.17	0.82%	51,204	71,115
4/13/2016	$23.15	$23.07	0.35%	40,350	69,192
4/14/2016	$23.22	$23.04	0.78%	54,381	69,217
4/15/2016	$23.32	$23.07	1.08%	41,741	69,115
4/18/2016	$23.40	$23.03	1.61%	73,540	68,888
4/19/2016	$23.48	$23.04	1.91%	75,315	68,263
4/20/2016	$23.45	$22.94	2.22%	58,785	68,459
4/21/2016	$23.37	$22.90	2.05%	34,206	68,151
4/22/2016	$23.50	$22.90	2.62%	63,344	68,009
4/25/2016	$23.36	$22.87	2.14%	43,073	67,412
4/26/2016	$23.20	$22.83	1.62%	77,988	68,140
4/27/2016	$23.28	$22.93	1.53%	78,920	69,095
4/28/2016	$23.30	$22.96	1.48%	56,271	68,708
4/29/2016	$23.50	$23.02	2.09%	66,220	69,187
5/2/2016	$23.61	$22.94	2.92%	62,158	69,824
5/3/2016	$23.86	$23.06	3.47%	74,158	69,734
5/4/2016	$23.78	$23.08	3.03%	123,532	72,253
5/5/2016	$23.97	$23.15	3.54%	50,229	70,482
5/6/2016	$23.97	$23.12	3.68%	47,454	66,831
5/9/2016	$23.72	$23.14	2.51%	120,566	68,330
5/10/2016	$23.87	$23.19	2.93%	42,792	67,569
5/11/2016	$23.89	$23.11	3.38%	37,577	66,309
5/12/2016	$23.97	$23.08	3.86%	51,383	66,031
5/13/2016	$24.63	$23.20	6.16%	259,662	72,989
5/16/2016	$24.21	$23.18	4.44%	170,937	72,700
5/17/2016	$24.16	$23.18	4.23%	102,065	73,952
5/18/2016	$23.66	$23.05	2.65%	127,118	75,051
5/19/2016	$23.08	$23.13	-0.22%	226,134	81,515
5/20/2016	$23.17	$23.13	0.17%	94,882	82,683
5/23/2016	$23.38	$23.19	0.82%	52,356	81,944
5/24/2016	$23.36	$23.17	0.82%	73,181	82,677
5/25/2016	$22.46	$23.22	-3.27%	700,943	104,697
5/26/2016	$22.55	$23.29	-3.18%	406,292	116,427
5/27/2016	$22.45	$23.26	-3.48%	162,894	120,465
5/31/2016	$22.28	$23.30	-4.38%	255,252	126,522
6/1/2016	$22.40	$23.30	-3.86%	168,088	129,615
6/2/2016	$22.49	$23.34	-3.64%	159,236	132,963
6/3/2016	$22.83	$23.46	-2.69%	119,394	135,803
6/6/2016	$22.76	$23.45	-2.94%	80,929	136,389
6/7/2016	$22.90	$23.48	-2.47%	110,926	138,651
6/8/2016	$23.06	$23.52	-1.96%	87,149	138,956
6/9/2016	$23.22	$23.57	-1.48%	107,411	139,906
6/10/2016	$23.12	$23.63	-2.16%	77,345	140,608
6/13/2016	$22.91	$23.51	-2.55%	99,199	141,708
6/14/2016	$22.92	$23.50	-2.47%	106,831	143,197
6/15/2016	$22.95	$23.49	-2.30%	65,967	142,924
6/16/2016	$22.98	$23.56	-2.46%	53,740	140,597
6/17/2016	$22.92	$23.55	-2.68%	78,379	141,536
6/20/2016	$22.80	$23.47	-2.85%	109,141	143,592
6/21/2016	$22.88	$23.42	-2.31%	87,882	142,502
6/22/2016	$22.84	$23.43	-2.52%	95,012	144,243
6/23/2016	$22.76	$23.38	-2.65%	68,118	145,261
6/24/2016	$22.98	$23.59	-2.59%	89,658	146,537
6/27/2016	$23.14	$23.80	-2.77%	153,719	143,005
6/28/2016	$23.10	$23.79	-2.90%	145,710	142,165
6/29/2016	$23.23	$23.77	-2.27%	93,146	141,867
6/30/2016	$23.40	$23.75	-1.47%	127,303	141,873
7/1/2016	$23.47	$23.85	-1.59%	138,456	138,951
7/5/2016	$23.51	$24.02	-2.12%	199,407	142,435
7/6/2016	$23.56	$24.01	-1.87%	82,685	143,446
7/7/2016	$23.65	$24.04	-1.62%	97,389	144,253
7/8/2016	$23.88	$24.12	-1.00%	87,107	123,792
7/11/2016	$23.87	$24.06	-0.79%	56,595	112,135
7/12/2016	$23.41	$23.94	-2.21%	152,855	111,800
7/13/2016	$23.31	$23.91	-2.51%	87,849	106,220
7/14/2016	$22.85	$23.81	-4.03%	209,112	107,588
7/15/2016	$22.88	$23.75	-3.66%	70,148	104,618
7/18/2016	$23.29	$23.75	-1.94%	151,043	105,673
7/19/2016	$23.24	$23.81	-2.39%	98,666	106,264
7/20/2016	$23.21	$23.79	-2.44%	85,294	105,410
7/21/2016	$23.29	$23.82	-2.23%	62,824	104,599
7/22/2016	$23.37	$23.85	-2.01%	73,481	103,468
7/25/2016	$23.47	$23.87	-1.68%	51,763	102,615
7/26/2016	$23.52	$23.89	-1.55%	97,855	102,571
7/27/2016	$23.57	$23.96	-1.63%	80,987	101,709
7/28/2016	$23.66	$24.00	-1.42%	44,780	101,003
7/29/2016	$23.58	$24.08	-2.08%	179,491	105,195
8/1/2016	$23.48	$24.03	-2.29%	69,096	104,885
8/2/2016	$23.36	$23.96	-2.50%	113,765	105,039
8/3/2016	$23.54	$23.96	-1.75%	84,560	104,929
8/4/2016	$23.72	$24.05	-1.37%	97,895	105,025
8/5/2016	$23.61	$23.98	-1.54%	100,813	106,115
8/8/2016	$23.72	$23.99	-1.13%	69,898	105,456
8/9/2016	$23.81	$24.07	-1.08%	108,715	103,956
8/10/2016	$24.10	$24.12	-0.08%	93,434	102,213
8/11/2016	$23.87	$23.89	-0.08%	38,733	100,399
8/12/2016	$23.99	$23.98	0.04%	57,517	98,073
8/15/2016	$23.84	$23.98	-0.58%	69,127	95,762
8/16/2016	$23.79	$23.95	-0.67%	31,565	90,168
8/17/2016	$23.80	$24.00	-0.83%	99,728	90,736
8/18/2016	$24.00	$24.02	-0.08%	80,306	90,166
8/19/2016	$24.10	$24.00	0.42%	80,786	89,956
8/22/2016	$24.04	$24.09	-0.21%	38,520	89,353
8/23/2016	$24.07	$24.08	-0.04%	93,369	87,370
8/24/2016	$23.96	$24.06	-0.42%	77,567	87,027
8/25/2016	$23.89	$24.06	-0.71%	29,123	81,028
8/26/2016	$23.83	$24.01	-0.77%	73,396	81,136
8/29/2016	$23.88	$24.15	-1.12%	49,581	77,754
8/30/2016	$23.83	$24.13	-1.24%	65,308	76,642
8/31/2016	$23.82	$24.13	-1.28%	47,278	75,375
9/1/2016	$23.85	$24.14	-1.20%	37,487	74,530
9/2/2016	$23.77	$24.10	-1.37%	62,693	74,171
9/6/2016	$23.76	$24.16	-1.66%	59,305	74,422
9/7/2016	$23.73	$24.16	-1.78%	47,809	72,754
9/8/2016	$23.81	$24.04	-0.96%	30,369	71,067
9/9/2016	$23.41	$23.94	-2.21%	102,408	72,988
9/12/2016	$23.28	$23.93	-2.72%	88,821	69,965
9/13/2016	$22.80	$23.70	-3.80%	56,206	69,536
9/14/2016	$22.91	$23.73	-3.46%	37,702	67,000
9/15/2016	$22.75	$23.70	-4.01%	64,490	66,331
9/16/2016	$23.20	$23.75	-2.32%	185,552	69,253
9/19/2016	$23.22	$23.77	-2.31%	63,845	68,021
9/20/2016	$22.90	$23.79	-3.74%	105,431	69,205
9/21/2016	$23.21	$23.82	-2.56%	55,344	67,426
9/22/2016	$23.39	$23.86	-1.97%	62,134	66,383
9/23/2016	$23.27	$23.89	-2.60%	34,506	66,242
9/26/2016	$23.23	$23.92	-2.88%	68,763	66,617
9/27/2016	$23.19	$23.99	-3.33%	80,768	67,005
9/28/2016	$23.28	$23.97	-2.88%	61,372	67,998
9/29/2016	$23.09	$23.99	-3.75%	63,844	66,802
9/30/2016	$23.25	$23.91	-2.76%	76,992	66,692
10/3/2016	$23.16	$23.92	-3.18%	28,557	64,951
10/4/2016	$23.02	$23.84	-3.44%	51,825	65,394
10/5/2016	$22.91	$23.80	-3.74%	63,923	64,413
10/6/2016	$22.80	$23.79	-4.16%	27,099	62,731
10/7/2016	$22.78	$23.79	-4.25%	55,769	63,619
10/10/2016	$22.76	$23.79	-4.33%	27,888	62,102
10/11/2016	$22.38	$23.80	-5.97%	124,884	64,612
10/12/2016	$22.17	$23.63	-6.18%	41,295	63,811
10/13/2016	$22.25	$23.69	-6.08%	47,335	63,813
10/14/2016	$22.11	$23.59	-6.27%	52,230	64,305
10/17/2016	$22.17	$23.62	-6.14%	49,731	63,873
10/18/2016	$22.32	$23.64	-5.58%	27,382	62,809
10/19/2016	$22.14	$23.65	-6.38%	146,777	66,108
10/20/2016	$22.21	$23.68	-6.21%	47,927	66,693
10/21/2016	$22.40	$23.75	-5.68%	52,700	65,036
10/24/2016	$22.26	$23.71	-6.12%	36,149	63,280
10/25/2016	$22.35	$23.74	-5.86%	20,501	62,090
10/26/2016	$22.35	$23.69	-5.66%	56,780	62,726
10/27/2016	$22.22	$23.59	-5.81%	38,646	61,864
10/28/2016	$22.28	$23.58	-5.51%	39,934	57,011
10/31/2016	$22.26	$23.63	-5.80%	30,174	55,888
11/1/2016	$22.15	$23.65	-6.34%	46,001	53,907
11/2/2016	$22.17	$23.67	-6.34%	87,696	54,986
11/3/2016	$21.66	$23.62	-8.30%	226,875	60,477
11/4/2016	$21.75	$23.65	-8.03%	73,583	61,780
11/7/2016	$21.75	$23.61	-7.88%	46,975	61,053
11/8/2016	$21.80	$23.58	-7.55%	47,362	59,940
11/9/2016	$21.42	$23.21	-7.71%	174,194	63,700
11/10/2016	$20.50	$23.02	-10.95%	646,535	83,123
11/11/2016	$20.53	$23.03	-10.86%	165,412	86,071
11/14/2016	$20.34	$23.04	-11.72%	264,231	93,927
11/15/2016	$20.79	$23.06	-9.84%	97,064	95,435
11/16/2016	$21.06	$23.12	-8.91%	106,104	96,841
11/17/2016	$20.91	$23.04	-9.24%	111,404	99,651
11/18/2016	$20.66	$22.98	-10.10%	119,160	101,764
11/21/2016	$21.00	$22.98	-8.62%	109,843	104,496
11/22/2016	$21.07	$22.98	-8.31%	82,292	103,076
11/23/2016	$21.15	$22.95	-7.84%	89,698	104,689
11/25/2016	$21.18	$22.94	-7.67%	14,834	103,606
11/28/2016	$21.23	$23.05	-7.90%	82,862	104,627
11/29/2016	$21.30	$23.08	-7.71%	42,841	104,397
11/30/2016	$21.07	$22.99	-8.35%	88,950	106,450
12/1/2016	$20.80	$22.87	-9.05%	87,702	104,480
12/2/2016	$20.96	$22.95	-8.67%	83,090	105,653
12/5/2016	$21.06	$22.96	-8.28%	54,469	105,712
12/6/2016	$21.22	$22.94	-7.50%	93,975	107,639
12/7/2016	$21.35	$23.02	-7.25%	86,844	109,851
12/8/2016	$21.32	$22.96	-7.14%	104,875	111,454
12/9/2016	$21.35	$22.86	-6.61%	135,042	114,667
12/12/2016	$21.40	$22.81	-6.18%	110,146	117,007
12/13/2016	$21.18	$22.71	-6.74%	53,281	117,778
12/14/2016	$21.15	$22.70	-6.83%	56,371	118,123
12/15/2016	$21.02	$22.68	-7.32%	66,524	117,417
12/16/2016	$21.02	$22.65	-7.20%	115,486	113,704
12/19/2016	$21.13	$22.76	-7.16%	41,027	112,619
12/20/2016	$21.07	$22.72	-7.26%	77,546	113,638
12/21/2016	$21.08	$22.73	-7.26%	89,188	115,033
12/22/2016	$21.21	$22.73	-6.69%	114,846	113,054
12/23/2016	$21.10	$22.76	-7.29%	53,368	93,282
12/27/2016	$21.12	$22.73	-7.08%	83,204	90,542
12/28/2016	$21.21	$22.82	-7.06%	42,976	83,167
12/29/2016	$21.34	$22.84	-6.57%	52,546	81,683
12/30/2016	$21.41	$22.90	-6.51%	94,652	81,301
1/3/2017	$21.39	$22.91	-6.63%	95,849	80,782
1/4/2017	$21.53	$22.91	-6.02%	50,269	78,486
1/5/2017	$21.58	$23.03	-6.30%	80,759	77,517
1/6/2017	$21.63	$23.00	-5.96%	56,339	76,651
1/9/2017	$21.76	$23.08	-5.72%	35,961	74,860
1/10/2017	$21.79	$23.07	-5.55%	25,988	75,232
1/11/2017	$21.58	$22.97	-6.05%	66,260	74,679
1/12/2017	$21.58	$23.00	-6.17%	77,707	75,841
1/13/2017	$21.63	$23.00	-5.96%	20,114	73,546
1/17/2017	$21.58	$23.09	-6.54%	38,487	71,906
1/18/2017	$21.58	$23.01	-6.21%	75,459	71,651
1/19/2017	$21.71	$22.93	-5.32%	147,749	74,761
1/20/2017	$21.60	$22.91	-5.72%	46,770	73,187
1/23/2017	$21.67	$22.98	-5.70%	74,029	72,760
1/24/2017	$21.77	$22.90	-4.93%	43,930	70,729
1/25/2017	$21.66	$22.83	-5.12%	36,791	67,454
1/26/2017	$21.61	$22.85	-5.43%	39,079	65,085
1/27/2017	$21.68	$22.91	-5.37%	30,813	64,336
1/30/2017	$21.98	$22.90	-4.02%	81,616	65,177
1/31/2017	$21.86	$22.94	-4.71%	111,208	66,667
2/1/2017	$21.78	$22.90	-4.89%	128,264	67,093
2/2/2017	$21.87	$22.91	-4.56%	37,437	66,973
2/3/2017	$21.83	$22.87	-4.55%	71,174	66,761
2/6/2017	$21.80	$22.97	-5.09%	77,141	66,359
2/7/2017	$22.08	$23.01	-4.04%	61,677	64,587
2/8/2017	$22.30	$23.09	-3.42%	199,981	69,474
2/9/2017	$22.23	$23.02	-3.43%	124,996	70,867
2/10/2017	$22.28	$23.03	-3.26%	51,732	71,159
2/13/2017	$22.17	$22.95	-3.40%	79,217	72,048
2/14/2017	$22.25	$22.93	-2.97%	80,925	71,590
2/15/2017	$22.10	$22.89	-3.45%	52,876	70,158
2/16/2017	$22.17	$22.95	-3.40%	105,301	71,992
2/17/2017	$22.33	$22.99	-2.87%	52,569	71,053
2/21/2017	$22.40	$22.99	-2.57%	52,374	70,920
2/22/2017	$22.40	$23.00	-2.61%	43,194	71,161
2/23/2017	$22.39	$23.02	-2.74%	46,317	71,839
2/24/2017	$22.45	$23.13	-2.94%	65,976	71,830
2/27/2017	$22.34	$23.13	-3.42%	30,631	70,260
2/28/2017	$22.28	$23.15	-3.76%	42,423	71,004
3/1/2017	$22.29	$23.02	-3.17%	87,167	72,627
3/2/2017	$22.27	$22.99	-3.13%	40,781	71,471
3/3/2017	$22.26	$22.99	-3.18%	42,080	67,948
3/6/2017	$22.17	$22.98	-3.52%	30,556	67,408
3/7/2017	$22.00	$22.95	-4.14%	28,407	65,887
3/8/2017	$21.78	$22.90	-4.89%	98,446	67,704
3/9/2017	$21.54	$22.84	-5.69%	70,551	68,830
3/10/2017	$21.51	$22.87	-5.95%	39,986	68,860
3/13/2017	$21.40	$22.71	-5.77%	51,817	69,560
3/14/2017	$21.40	$22.73	-5.85%	48,090	68,443
3/15/2017	$21.58	$22.82	-5.43%	43,984	66,202
3/16/2017	$21.55	$22.80	-5.48%	30,363	62,938
3/17/2017	$21.70	$22.85	-5.03%	30,824	62,718
3/20/2017	$21.83	$22.89	-4.63%	53,402	62,126
3/21/2017	$22.11	$22.95	-3.66%	66,957	61,786
3/22/2017	$22.41	$23.01	-2.61%	59,936	61,728
3/23/2017	$22.29	$22.98	-3.00%	22,709	55,819
3/24/2017	$22.32	$23.02	-3.04%	25,263	52,495
3/27/2017	$22.28	$23.09	-3.51%	29,656	51,759
3/28/2017	$22.23	$23.04	-3.52%	35,638	50,306
3/29/2017	$22.37	$23.06	-2.99%	30,833	48,636
3/30/2017	$22.36	$23.02	-2.87%	50,721	48,565
3/31/2017	$22.25	$23.03	-3.39%	45,172	46,560
4/3/2017	$22.33	$23.09	-3.29%	21,712	45,532
4/4/2017	$22.29	$23.08	-3.42%	32,938	44,884
4/5/2017	$22.25	$23.06	-3.51%	32,009	44,511
4/6/2017	$22.23	$23.12	-3.85%	15,180	43,473
4/7/2017	$22.25	$23.14	-3.85%	27,292	42,184
4/10/2017	$22.39	$23.17	-3.37%	22,593	41,916
4/11/2017	$22.36	$23.12	-3.29%	26,154	41,373
4/12/2017	$22.30	$23.13	-3.59%	12,609	38,888
4/13/2017	$22.40	$23.22	-3.53%	31,282	38,572
4/17/2017	$22.39	$23.18	-3.41%	21,824	37,896
4/18/2017	$22.36	$23.28	-3.95%	52,747	38,636
4/19/2017	$22.48	$23.26	-3.35%	53,526	39,473
4/20/2017	$22.46	$23.22	-3.27%	25,252	37,034
4/21/2017	$22.40	$23.23	-3.57%	47,606	36,269
4/24/2017	$22.43	$23.18	-3.24%	33,122	36,040
4/25/2017	$22.35	$23.08	-3.16%	55,073	36,148
4/26/2017	$22.50	$23.12	-2.68%	41,719	35,936
4/27/2017	$22.77	$23.13	-1.56%	21,355	35,182
4/28/2017	$22.93	$23.18	-1.08%	44,291	35,646
5/1/2017	$22.75	$23.11	-1.56%	45,906	36,149
5/2/2017	$22.73	$23.16	-1.86%	23,465	35,151
5/3/2017	$22.75	$23.15	-1.73%	14,552	33,404
5/4/2017	$22.68	$23.10	-1.82%	30,720	32,430
5/5/2017	$22.58	$23.11	-2.29%	22,894	32,436
5/8/2017	$22.53	$23.07	-2.34%	38,270	32,870
5/9/2017	$22.50	$23.06	-2.43%	26,845	32,776
5/10/2017	$22.62	$23.04	-1.82%	22,573	32,341
5/11/2017	$22.57	$22.92	-1.53%	26,076	32,182
5/12/2017	$22.67	$23.02	-1.52%	17,782	31,084
5/15/2017	$22.81	$23.05	-1.04%	23,593	30,365
5/16/2017	$22.86	$23.08	-0.95%	30,883	30,671
5/17/2017	$22.85	$23.22	-1.59%	43,527	31,024
5/18/2017	$22.69	$23.22	-2.28%	29,399	30,937
5/19/2017	$22.85	$23.24	-1.68%	17,681	31,020
5/22/2017	$22.83	$23.20	-1.59%	12,779	30,536
5/23/2017	$22.85	$23.15	-1.30%	27,451	30,698
5/24/2017	$22.86	$23.19	-1.42%	44,389	31,306
5/25/2017	$23.09	$23.19	-0.43%	33,104	31,989
5/26/2017	$23.12	$23.22	-0.43%	11,219	31,320
5/30/2017	$23.12	$23.29	-0.73%	22,382	31,339
5/31/2017	$23.23	$23.30	-0.30%	51,960	31,313
6/1/2017	$23.15	$23.27	-0.52%	27,772	30,454
6/2/2017	$22.92	$23.38	-1.97%	88,747	32,571
6/5/2017	$23.00	$23.34	-1.46%	15,046	31,485
6/6/2017	$22.92	$23.38	-1.97%	30,213	31,388
6/7/2017	$22.99	$23.33	-1.46%	36,008	30,753
6/8/2017	$23.00	$23.30	-1.29%	22,143	30,100
6/9/2017	$22.99	$23.30	-1.33%	10,018	29,722
6/12/2017	$23.00	$23.29	-1.25%	25,502	29,096
6/13/2017	$22.91	$23.18	-1.16%	25,627	28,420
6/14/2017	$22.87	$23.30	-1.85%	19,673	28,294
6/15/2017	$23.01	$23.28	-1.16%	11,870	28,204
6/16/2017	$22.87	$23.30	-1.85%	38,044	28,449
6/19/2017	$22.90	$23.27	-1.59%	17,963	28,284
6/20/2017	$22.89	$23.33	-1.89%	28,574	27,961
6/21/2017	$22.90	$23.34	-1.89%	22,600	27,819
6/22/2017	$22.85	$23.36	-2.18%	22,461	27,816
6/23/2017	$22.89	$23.38	-2.10%	21,796	27,673
6/26/2017	$22.88	$23.41	-2.26%	25,863	27,942
6/27/2017	$22.95	$23.33	-1.63%	13,003	27,589
6/28/2017	$22.93	$23.27	-1.46%	10,916	26,924
6/29/2017	$22.74	$23.25	-2.19%	32,931	26,571
6/30/2017	$22.75	$23.26	-2.19%	55,177	27,430
7/3/2017	$22.93	$23.23	-1.29%	17,269	27,416
7/5/2017	$22.83	$23.30	-2.02%	20,902	27,687
7/6/2017	$22.77	$23.22	-1.94%	34,049	27,907
7/7/2017	$22.82	$23.20	-1.64%	25,823	27,288
7/10/2017	$22.77	$23.20	-1.85%	19,291	26,828
7/11/2017	$22.86	$23.23	-1.59%	21,481	27,170
7/12/2017	$22.78	$23.16	-1.64%	38,052	27,692
7/13/2017	$22.70	$23.13	-1.86%	38,233	27,234
7/14/2017	$22.84	$23.15	-1.34%	14,228	26,783
7/17/2017	$22.77	$23.18	-1.77%	25,720	24,682
7/18/2017	$22.83	$23.26	-1.85%	35,964	25,379
7/19/2017	$22.80	$23.26	-1.99%	25,527	25,223
7/20/2017	$22.88	$23.28	-1.72%	22,105	24,760
7/21/2017	$22.97	$23.32	-1.50%	31,084	25,058
7/24/2017	$22.97	$23.30	-1.42%	13,867	25,186
7/25/2017	$22.75	$23.20	-1.94%	25,831	25,197
7/26/2017	$22.85	$23.24	-1.68%	27,237	25,251
7/27/2017	$22.87	$23.20	-1.42%	11,065	24,964
7/28/2017	$22.89	$23.25	-1.55%	13,212	25,008
7/31/2017	$23.01	$23.28	-1.15%	25,774	24,599
8/1/2017	$22.87	$23.33	-1.97%	170,784	29,693
8/2/2017	$22.87	$23.33	-1.97%	25,894	29,604
8/3/2017	$22.88	$23.40	-2.22%	23,113	29,621
8/4/2017	$22.82	$23.35	-2.27%	17,319	29,450
8/7/2017	$22.90	$23.38	-2.05%	53,384	30,503
8/8/2017	$22.84	$23.36	-2.23%	52,464	31,389
8/9/2017	$22.83	$23.39	-2.39%	42,137	32,361
8/10/2017	$22.79	$23.47	-2.90%	31,021	33,031
8/11/2017	$22.73	$23.36	-2.70%	20,717	32,624
8/14/2017	$22.64	$23.37	-3.12%	25,319	31,628
8/15/2017	$22.57	$23.33	-3.26%	21,487	31,769
8/16/2017	$22.64	$23.36	-3.08%	39,418	32,386
8/17/2017	$22.75	$23.43	-2.90%	45,132	32,756
8/18/2017	$22.82	$23.43	-2.60%	36,395	33,108
8/21/2017	$22.93	$23.44	-2.18%	19,488	33,115
8/22/2017	$22.88	$23.41	-2.26%	39,459	33,714
8/23/2017	$23.07	$23.47	-1.70%	28,140	33,383
8/24/2017	$23.07	$23.43	-1.54%	22,971	32,875
8/25/2017	$23.12	$23.48	-1.53%	16,974	32,966
8/28/2017	$23.24	$23.49	-1.06%	30,888	33,139
8/29/2017	$23.13	$23.53	-1.70%	45,373	33,452
8/30/2017	$23.09	$23.51	-1.79%	41,721	33,992
8/31/2017	$23.20	$23.56	-1.53%	51,930	34,986
9/1/2017	$23.15	$23.52	-1.57%	28,822	34,911
9/5/2017	$23.07	$23.69	-2.62%	16,609	35,002
9/6/2017	$23.16	$23.63	-1.99%	20,632	34,829
9/7/2017	$23.14	$23.74	-2.53%	23,517	34,705
9/8/2017	$23.23	$23.74	-2.15%	12,174	34,742
9/11/2017	$23.19	$23.62	-1.82%	17,440	34,883
9/12/2017	$23.19	$23.57	-1.61%	20,858	34,719
9/13/2017	$23.03	$23.51	-2.04%	34,149	30,164
9/14/2017	$22.84	$23.40	-2.39%	37,734	30,559
9/15/2017	$22.96	$23.43	-2.01%	31,595	30,842
9/18/2017	$22.93	$23.39	-1.97%	22,201	31,004
9/19/2017	$22.88	$23.37	-2.10%	41,478	30,608
9/20/2017	$22.89	$23.37	-2.05%	26,729	29,750
9/21/2017	$22.84	$23.38	-2.31%	22,419	29,093
9/22/2017	$22.87	$23.41	-2.31%	36,571	29,278
9/25/2017	$22.93	$23.48	-2.34%	22,366	29,332
9/26/2017	$22.94	$23.46	-2.22%	16,149	29,027
9/27/2017	$22.81	$23.33	-2.23%	24,855	29,139
9/28/2017	$22.66	$23.31	-2.79%	20,272	28,501
9/29/2017	$22.80	$23.32	-2.23%	60,723	29,021
10/2/2017	$22.65	$23.31	-2.83%	56,621	29,695
10/3/2017	$22.63	$23.32	-2.96%	31,217	30,086
10/4/2017	$22.66	$23.33	-2.87%	31,983	29,837
10/5/2017	$22.62	$23.30	-2.92%	30,142	29,903
10/6/2017	$22.59	$23.27	-2.92%	24,697	29,961
10/9/2017	$22.61	$23.28	-2.88%	30,147	30,400
10/10/2017	$22.67	$23.31	-2.75%	30,611	30,391
10/11/2017	$22.67	$23.33	-2.83%	30,497	29,895
10/12/2017	$22.65	$23.25	-2.58%	14,265	28,980
10/13/2017	$22.61	$23.32	-3.04%	31,240	28,290
10/16/2017	$22.66	$23.31	-2.80%	23,159	28,101
10/17/2017	$22.71	$23.34	-2.70%	27,034	28,449
10/18/2017	$22.55	$23.30	-3.22%	27,383	28,674
10/19/2017	$22.57	$23.33	-3.26%	15,641	28,411
10/20/2017	$22.55	$23.22	-2.89%	22,059	28,741
10/23/2017	$22.49	$23.28	-3.39%	38,721	29,450
10/24/2017	$22.40	$23.22	-3.53%	41,778	30,147
10/25/2017	$22.16	$23.18	-4.40%	53,940	30,807
10/26/2017	$22.14	$23.17	-4.45%	46,258	31,091
10/27/2017	$22.14	$23.24	-4.73%	29,442	31,019
10/30/2017	$22.26	$23.33	-4.59%	41,364	31,658
10/31/2017	$22.21	$23.33	-4.80%	37,961	31,541
11/1/2017	$22.31	$23.38	-4.58%	46,692	32,206
11/2/2017	$22.41	$23.41	-4.27%	46,599	33,012
11/3/2017	$22.44	$23.44	-4.27%	30,075	32,796
11/6/2017	$22.51	$23.48	-4.11%	60,683	34,073
11/7/2017	$22.55	$23.50	-4.04%	34,535	34,686
11/8/2017	$22.52	$23.49	-4.13%	29,417	34,838
11/9/2017	$22.53	$23.45	-3.92%	52,163	35,901
11/10/2017	$22.51	$23.34	-3.56%	56,659	35,766
11/13/2017	$22.52	$23.41	-3.79%	29,073	34,847
11/14/2017	$22.57	$23.33	-3.26%	26,900	34,703
11/15/2017	$22.60	$23.41	-3.46%	30,620	34,658
11/16/2017	$22.73	$23.35	-2.66%	44,322	35,131
11/17/2017	$22.48	$23.41	-3.97%	37,056	35,543
11/20/2017	$22.49	$23.40	-3.89%	19,902	35,201
11/21/2017	$22.45	$23.43	-4.18%	47,894	35,777
11/22/2017	$22.46	$23.46	-4.26%	36,405	35,974
11/24/2017	$22.36	$23.44	-4.61%	12,612	35,919
11/27/2017	$22.55	$23.44	-3.80%	54,027	36,679
11/28/2017	$22.40	$23.45	-4.48%	52,201	37,647
11/29/2017	$22.46	$23.38	-3.93%	32,750	37,837
11/30/2017	$22.51	$23.33	-3.51%	55,927	38,789
12/1/2017	$22.73	$23.43	-2.99%	38,136	39,539
12/4/2017	$22.80	$23.43	-2.69%	60,208	40,810
12/5/2017	$23.00	$23.47	-2.00%	33,881	40,649
12/6/2017	$23.12	$23.51	-1.66%	61,051	41,291
12/7/2017	$22.93	$23.47	-2.30%	42,112	40,897
12/8/2017	$22.89	$23.45	-2.39%	22,965	40,121
12/11/2017	$22.62	$23.43	-3.46%	39,746	40,464
12/12/2017	$22.52	$23.42	-3.84%	38,283	40,361
12/13/2017	$22.64	$23.48	-3.58%	22,305	39,839
12/14/2017	$22.79	$23.37	-2.48%	35,355	39,462
12/15/2017	$22.50	$23.39	-3.81%	41,063	39,277
12/18/2017	$22.71	$23.33	-2.66%	41,043	39,643
12/19/2017	$22.54	$23.23	-2.97%	41,039	38,988
12/20/2017	$22.34	$23.17	-3.58%	39,071	39,139
12/21/2017	$22.30	$23.20	-3.88%	66,507	40,375
12/22/2017	$22.48	$23.20	-3.10%	38,516	39,920
12/26/2017	$22.39	$23.23	-3.62%	13,739	38,490
12/27/2017	$22.45	$23.34	-3.81%	30,085	38,524
12/28/2017	$22.55	$23.33	-3.34%	26,353	38,505
12/29/2017	$22.73	$23.36	-2.70%	30,550	38,503
1/2/2018	$22.67	$23.27	-2.58%	27,502	37,942
1/3/2018	$22.77	$23.29	-2.23%	43,096	38,144
1/4/2018	$22.80	$23.30	-2.15%	40,327	38,824
1/5/2018	$22.90	$23.28	-1.63%	83,630	40,016
1/8/2018	$23.00	$23.27	-1.16%	85,321	41,646
1/9/2018	$22.85	$23.18	-1.42%	93,018	44,326
1/10/2018	$22.72	$23.17	-1.94%	25,066	43,361
1/11/2018	$22.53	$23.08	-2.38%	24,886	42,451
1/12/2018	$22.49	$23.09	-2.60%	13,600	41,812
1/16/2018	$22.38	$23.11	-3.16%	44,651	41,436
1/17/2018	$22.31	$23.09	-3.38%	27,325	41,076
1/18/2018	$22.08	$23.02	-4.08%	65,518	41,253
1/19/2018	$22.07	$22.98	-3.96%	48,913	41,754
1/22/2018	$22.10	$22.98	-3.83%	50,931	41,417
1/23/2018	$21.92	$23.03	-4.82%	86,536	42,898
1/24/2018	$21.95	$23.00	-4.57%	49,454	43,780
1/25/2018	$22.00	$23.06	-4.60%	41,458	43,838
1/26/2018	$21.83	$23.03	-5.21%	57,079	44,464
1/29/2018	$21.34	$22.99	-7.18%	141,757	48,446
1/30/2018	$21.28	$22.96	-7.32%	115,191	51,107
1/31/2018	$21.48	$23.00	-6.61%	71,123	52,109
2/1/2018	$21.60	$22.90	-5.68%	78,773	53,367
2/2/2018	$21.37	$22.84	-6.44%	73,705	54,456
2/5/2018	$21.30	$22.93	-7.11%	35,892	54,350
2/6/2018	$21.53	$22.85	-5.78%	50,627	53,820
2/7/2018	$21.47	$22.77	-5.71%	52,399	54,283
2/8/2018	$21.39	$22.77	-6.06%	30,159	54,830
2/9/2018	$21.32	$22.73	-6.20%	53,471	55,610
2/12/2018	$21.49	$22.80	-5.75%	53,494	56,515
2/13/2018	$21.48	$22.84	-5.95%	31,734	56,554
2/14/2018	$21.33	$22.63	-5.76%	29,451	56,619
2/15/2018	$21.29	$22.65	-6.01%	15,453	55,698
2/16/2018	$21.28	$22.71	-6.30%	15,996	54,887
2/20/2018	$21.22	$22.68	-6.44%	20,608	52,786
2/21/2018	$21.03	$22.59	-6.91%	38,765	51,234
2/22/2018	$20.98	$22.63	-7.29%	47,856	49,729
2/23/2018	$21.12	$22.70	-6.96%	36,061	50,095
2/26/2018	$21.16	$22.71	-6.83%	23,539	50,050
2/27/2018	$21.12	$22.69	-6.92%	35,257	50,772
2/28/2018	$21.18	$22.73	-6.81%	19,368	49,929
3/1/2018	$21.31	$22.79	-6.49%	24,338	49,830
3/2/2018	$21.25	$22.76	-6.63%	31,638	48,700
3/5/2018	$21.20	$22.74	-6.77%	20,506	47,753
3/6/2018	$21.27	$22.75	-6.52%	29,122	47,027
3/7/2018	$21.20	$22.73	-6.73%	22,635	44,896
3/8/2018	$21.22	$22.76	-6.77%	30,692	44,271
3/9/2018	$21.23	$22.75	-6.68%	46,246	44,431
3/12/2018	$21.42	$22.79	-6.01%	51,165	44,234
3/13/2018	$21.80	$22.88	-4.72%	101,162	42,880
3/14/2018	$21.84	$22.80	-4.21%	79,206	41,681
3/15/2018	$21.70	$22.80	-4.82%	30,376	40,323
3/16/2018	$21.73	$22.77	-4.57%	27,701	38,620
3/19/2018	$21.67	$22.75	-4.75%	28,133	37,101
3/20/2018	$21.37	$22.71	-5.90%	39,266	37,214
3/21/2018	$21.34	$22.70	-5.99%	29,121	36,497
3/22/2018	$21.32	$22.78	-6.41%	62,677	36,839
3/23/2018	$21.30	$22.80	-6.58%	46,438	37,382
3/26/2018	$21.29	$22.76	-6.46%	30,955	36,631
3/27/2018	$21.44	$22.84	-6.13%	45,666	36,371
3/28/2018	$21.51	$22.88	-5.99%	26,765	36,205
3/29/2018	$21.50	$22.94	-6.28%	28,161	36,162
4/2/2018	$21.61	$22.94	-5.80%	30,154	36,652
4/3/2018	$21.57	$22.87	-5.69%	40,013	37,453
4/4/2018	$21.51	$22.85	-5.86%	33,665	37,888
4/5/2018	$21.50	$22.79	-5.66%	25,432	37,443
4/6/2018	$21.55	$22.88	-5.81%	17,751	36,440
4/9/2018	$21.50	$22.89	-6.07%	27,937	36,169
4/10/2018	$21.54	$22.87	-5.82%	32,244	36,459
4/11/2018	$21.53	$22.89	-5.94%	16,285	35,827
4/12/2018	$21.27	$22.72	-6.38%	47,560	36,767
4/13/2018	$21.28	$22.75	-6.46%	16,198	36,495
4/16/2018	$21.20	$22.74	-6.77%	41,967	36,839
4/17/2018	$21.27	$22.76	-6.55%	35,616	37,343
4/18/2018	$21.27	$22.70	-6.30%	24,206	37,179
4/19/2018	$21.41	$22.63	-5.39%	42,722	37,849
4/20/2018	$21.24	$22.59	-5.98%	28,503	37,776
4/23/2018	$21.29	$22.58	-5.71%	19,374	36,880
4/24/2018	$21.30	$22.55	-5.54%	23,046	35,943
4/25/2018	$21.13	$22.50	-6.09%	44,780	34,063
4/26/2018	$21.15	$22.57	-6.29%	39,290	32,733
4/27/2018	$21.59	$22.61	-4.51%	31,620	32,774
4/30/2018	$21.45	$22.63	-5.21%	29,871	32,847
5/1/2018	$21.33	$22.58	-5.54%	28,619	32,863
5/2/2018	$21.33	$22.57	-5.49%	38,514	32,838
5/3/2018	$21.32	$22.59	-5.62%	39,271	33,176
5/4/2018	$21.55	$22.60	-4.65%	23,643	31,875
5/7/2018	$21.49	$22.59	-4.87%	32,036	31,395
5/8/2018	$21.59	$22.59	-4.43%	37,215	31,604
5/9/2018	$21.63	$22.55	-4.08%	33,526	31,199
5/10/2018	$21.66	$22.60	-4.16%	12,198	30,713
5/11/2018	$21.73	$22.62	-3.93%	20,260	30,450
5/14/2018	$21.51	$22.48	-4.31%	17,858	30,040
5/15/2018	$21.55	$22.40	-3.79%	34,826	29,867
5/16/2018	$21.43	$22.37	-4.20%	31,080	29,781
5/17/2018	$21.39	$22.34	-4.25%	13,354	29,379
5/18/2018	$21.15	$22.42	-5.66%	37,571	30,039
5/21/2018	$21.22	$22.42	-5.36%	21,094	29,811
5/22/2018	$21.24	$22.42	-5.26%	26,583	29,622
5/23/2018	$21.22	$22.48	-5.60%	37,697	30,336
5/24/2018	$21.10	$22.53	-6.35%	51,330	30,462
5/25/2018	$21.27	$22.59	-5.84%	41,147	31,293
5/29/2018	$21.52	$22.77	-5.49%	29,906	30,891
5/30/2018	$21.52	$22.71	-5.24%	29,364	30,683
5/31/2018	$21.44	$22.69	-5.51%	41,870	31,272
6/1/2018	$21.46	$22.66	-5.30%	25,591	30,701
6/4/2018	$21.48	$22.57	-4.82%	45,361	31,263
6/5/2018	$21.52	$22.61	-4.82%	30,294	31,627
6/6/2018	$21.43	$22.54	-4.92%	21,356	31,570
6/7/2018	$21.50	$22.61	-4.91%	29,329	31,055
6/8/2018	$21.36	$22.60	-5.49%	23,424	30,526
6/11/2018	$21.26	$22.58	-5.85%	63,102	31,576
6/12/2018	$21.44	$22.58	-5.05%	38,509	31,864
6/13/2018	$21.48	$22.57	-4.83%	34,442	32,058
6/14/2018	$21.28	$22.50	-5.42%	45,195	32,281
6/15/2018	$21.37	$22.53	-5.15%	26,275	31,847
6/18/2018	$21.41	$22.52	-4.93%	25,447	31,908
6/19/2018	$21.35	$22.56	-5.36%	28,706	31,797
6/20/2018	$21.27	$22.52	-5.55%	16,025	31,090
6/21/2018	$21.24	$22.55	-5.81%	28,551	30,924
6/22/2018	$21.28	$22.56	-5.67%	16,244	31,059
6/25/2018	$21.34	$22.57	-5.45%	10,594	30,737
6/26/2018	$21.28	$22.58	-5.76%	20,113	30,812
6/27/2018	$21.27	$22.65	-6.09%	39,101	30,955
6/28/2018	$21.39	$22.64	-5.52%	58,049	31,854
6/29/2018	$21.69	$22.62	-4.11%	68,340	33,687
7/2/2018	$21.76	$22.61	-3.76%	44,280	33,910
7/3/2018	$21.73	$22.65	-4.06%	17,855	33,802
7/5/2018	$22.21	$22.66	-1.99%	31,529	33,967
7/6/2018	$21.99	$22.69	-3.09%	24,581	33,530
7/9/2018	$21.74	$22.65	-4.02%	29,683	32,808
7/10/2018	$21.93	$22.64	-3.14%	30,558	32,455
7/11/2018	$21.88	$22.68	-3.53%	10,765	31,817
7/12/2018	$21.79	$22.54	-3.33%	21,584	31,558
7/13/2018	$21.74	$22.57	-3.68%	26,607	31,049
7/16/2018	$21.57	$22.54	-4.30%	37,803	31,456
7/17/2018	$21.59	$22.52	-4.13%	19,806	30,604
7/18/2018	$21.56	$22.50	-4.18%	24,212	30,402
7/19/2018	$21.58	$22.55	-4.30%	28,473	30,639
7/20/2018	$21.72	$22.48	-3.38%	18,994	30,294
7/23/2018	$21.55	$22.40	-3.79%	21,168	30,219
7/24/2018	$21.54	$22.42	-3.93%	24,019	28,916
7/25/2018	$21.54	$22.41	-3.88%	20,245	28,308
7/26/2018	$21.45	$22.39	-4.20%	25,824	28,020
7/27/2018	$21.42	$22.42	-4.48%	21,159	27,219
7/30/2018	$21.43	$22.40	-4.33%	17,081	26,913
7/31/2018	$21.49	$22.44	-4.23%	14,006	26,531
8/1/2018	$21.54	$22.38	-3.75%	32,755	26,666
8/2/2018	$21.72	$22.39	-2.99%	21,741	26,857
8/3/2018	$21.55	$22.43	-3.92%	37,138	27,143
8/6/2018	$21.78	$22.44	-2.94%	32,629	27,689
8/7/2018	$21.73	$22.41	-3.03%	29,836	28,331
8/8/2018	$21.76	$22.42	-2.94%	22,430	28,408
8/9/2018	$21.76	$22.46	-3.12%	24,932	27,936
8/10/2018	$21.67	$22.52	-3.77%	32,103	27,071
8/13/2018	$21.69	$22.54	-3.77%	35,690	25,982
8/14/2018	$21.75	$22.39	-2.86%	22,547	25,258
8/15/2018	$21.86	$22.44	-2.58%	49,896	26,326
8/16/2018	$21.56	$22.43	-3.88%	67,867	27,537
8/17/2018	$21.58	$22.44	-3.83%	44,146	28,189
8/20/2018	$21.64	$22.49	-3.76%	35,541	28,385
8/21/2018	$21.67	$22.46	-3.52%	33,561	28,485
8/22/2018	$21.77	$22.49	-3.20%	21,212	28,833
8/23/2018	$21.89	$22.50	-2.71%	13,824	28,574
8/24/2018	$21.90	$22.52	-2.75%	29,383	28,667
8/27/2018	$21.84	$22.48	-2.85%	24,343	28,218
8/28/2018	$21.88	$22.44	-2.50%	37,978	28,824
8/29/2018	$21.89	$22.51	-2.75%	47,344	29,595
8/30/2018	$21.94	$22.52	-2.58%	21,576	29,365
8/31/2018	$22.11	$22.52	-1.82%	25,059	29,567
9/4/2018	$22.19	$22.48	-1.29%	43,696	30,318
9/5/2018	$22.00	$22.47	-2.09%	37,587	30,770
9/6/2018	$21.90	$22.50	-2.66%	20,632	30,783
9/7/2018	$21.78	$22.44	-2.94%	21,154	30,628
9/10/2018	$21.79	$22.45	-2.94%	25,932	30,787
9/11/2018	$21.70	$22.40	-3.13%	22,587	30,970
9/12/2018	$21.83	$22.43	-2.67%	19,434	31,151
9/13/2018	$21.80	$22.30	-2.24%	25,979	30,925
9/14/2018	$21.74	$22.28	-2.42%	22,175	30,940
9/17/2018	$21.71	$22.29	-2.60%	27,210	30,609
9/18/2018	$21.68	$22.22	-2.43%	19,979	30,187
9/19/2018	$21.57	$22.19	-2.79%	24,142	29,997
9/20/2018	$21.55	$22.21	-2.97%	29,182	30,223
9/21/2018	$21.42	$22.22	-3.60%	32,763	30,484
9/24/2018	$21.59	$22.21	-2.79%	37,408	30,660
9/25/2018	$21.56	$22.19	-2.84%	21,585	30,190
9/26/2018	$21.43	$22.25	-3.69%	24,597	30,259
9/27/2018	$21.28	$22.26	-4.40%	43,890	30,058
9/28/2018	$21.22	$22.26	-4.67%	58,386	29,742
10/1/2018	$21.25	$22.20	-4.26%	22,781	29,030
10/2/2018	$21.36	$22.25	-4.00%	18,519	28,463
10/3/2018	$21.35	$22.12	-3.48%	47,453	28,926
10/4/2018	$21.25	$22.08	-3.76%	32,718	29,309
10/5/2018	$20.96	$22.04	-4.90%	63,316	30,959
10/8/2018	$20.98	$22.04	-4.81%	20,918	30,677
10/9/2018	$20.89	$22.08	-5.39%	75,311	32,376
10/10/2018	$20.87	$22.08	-5.48%	69,801	33,437
10/11/2018	$20.88	$22.15	-5.73%	69,131	34,163
10/12/2018	$20.82	$22.02	-5.45%	34,472	34,593
10/15/2018	$20.89	$22.02	-5.13%	27,068	34,660
10/16/2018	$20.78	$22.03	-5.67%	34,972	34,369
10/17/2018	$20.85	$21.99	-5.18%	19,108	33,753
10/18/2018	$20.68	$21.98	-5.91%	16,148	33,603
10/19/2018	$20.67	$21.97	-5.92%	25,499	33,748
10/22/2018	$20.35	$21.96	-7.33%	33,421	33,998
10/23/2018	$20.40	$21.98	-7.19%	40,077	34,581
10/24/2018	$20.70	$22.05	-6.12%	23,086	34,703
10/25/2018	$20.35	$22.01	-7.55%	50,577	35,523
10/26/2018	$20.36	$22.07	-7.75%	24,047	35,585
10/29/2018	$20.36	$22.07	-7.75%	48,711	36,302
10/30/2018	$20.24	$22.03	-8.13%	61,565	37,688
10/31/2018	$20.13	$21.99	-8.46%	52,748	38,641
11/1/2018	$20.29	$22.00	-7.77%	36,026	38,870
11/2/2018	$20.18	$21.92	-7.94%	33,113	38,881
11/5/2018	$20.13	$21.94	-8.25%	46,639	39,189
11/6/2018	$20.06	$21.93	-8.53%	27,615	39,390
11/7/2018	$20.01	$21.94	-8.80%	49,523	40,221
11/8/2018	$19.97	$21.93	-8.94%	104,243	42,233
11/9/2018	$20.01	$21.99	-9.00%	50,071	41,955
11/12/2018	$20.24	$21.99	-7.96%	84,059	43,998
11/13/2018	$20.38	$22.08	-7.70%	78,744	46,006
11/14/2018	$20.09	$21.97	-8.56%	64,694	46,580
11/15/2018	$20.00	$21.95	-8.88%	46,728	47,047
11/16/2018	$19.94	$22.01	-9.40%	31,848	45,998
11/19/2018	$20.00	$22.02	-9.17%	46,872	46,863
11/20/2018	$20.25	$22.02	-8.04%	59,185	46,326
11/21/2018	$20.20	$22.02	-8.27%	39,418	45,313
11/23/2018	$20.10	$22.03	-8.76%	11,719	43,399
11/26/2018	$20.26	$22.01	-7.95%	56,854	44,145
11/27/2018	$20.45	$22.02	-7.13%	49,673	44,899
11/28/2018	$20.70	$22.01	-5.95%	43,612	45,187
11/29/2018	$20.93	$22.02	-4.95%	47,436	46,131
11/30/2018	$21.23	$22.06	-3.76%	66,428	47,807
12/3/2018	$21.70	$22.09	-1.77%	127,152	51,196
12/4/2018	$21.81	$22.19	-1.71%	102,660	53,504
12/6/2018	$22.26	$22.20	0.27%	124,041	56,302
12/7/2018	$21.60	$22.24	-2.88%	91,810	58,593
12/10/2018	$21.23	$22.25	-4.58%	306,223	67,115
12/11/2018	$21.42	$22.23	-3.64%	55,174	68,152
12/12/2018	$21.30	$22.19	-4.01%	174,838	72,357
12/13/2018	$21.51	$22.06	-2.49%	71,387	72,684
12/14/2018	$21.57	$22.08	-2.31%	84,997	73,759
12/17/2018	$21.85	$22.11	-1.18%	82,055	75,293
12/18/2018	$21.61	$22.15	-2.44%	75,470	76,705
12/19/2018	$21.74	$22.22	-2.16%	43,166	76,589
12/20/2018	$21.69	$22.18	-2.21%	71,909	78,066
12/21/2018	$21.43	$22.20	-3.47%	52,891	78,178
12/24/2018	$21.55	$22.23	-3.06%	26,229	75,578
12/26/2018	$21.90	$22.16	-1.17%	60,136	75,913
12/27/2018	$22.00	$22.19	-0.86%	74,785	75,604
12/28/2018	$21.91	$22.24	-1.48%	62,136	75,050
12/31/2018	$21.93	$22.25	-1.44%	55,077	74,730
1/2/2019	$21.95	$22.30	-1.57%	47,460	74,754
1/3/2019	$22.20	$22.37	-0.76%	116,612	77,580
1/4/2019	$22.16	$22.30	-0.63%	38,693	77,307
1/7/2019	$22.14	$22.27	-0.58%	51,219	77,042
1/8/2019	$22.18	$22.28	-0.45%	47,203	77,301
1/9/2019	$22.05	$22.28	-1.03%	41,622	78,298
1/10/2019	$22.04	$22.25	-0.94%	31,223	77,443
1/11/2019	$22.01	$22.29	-1.26%	47,309	77,365
1/14/2019	$22.12	$22.14	-0.09%	42,109	77,315
1/15/2019	$22.14	$22.13	0.05%	46,567	77,286
1/16/2019	$22.19	$22.13	0.27%	32,514	76,155
1/17/2019	$22.01	$22.12	-0.50%	31,162	72,955
1/18/2019	$22.05	$22.10	-0.23%	56,431	71,414
1/22/2019	$22.05	$22.15	-0.45%	40,819	68,640
1/23/2019	$22.22	$22.15	0.32%	35,561	66,765
1/24/2019	$22.14	$22.18	-0.18%	27,216	57,465
1/25/2019	$22.20	$22.16	0.18%	41,846	57,021
1/28/2019	$22.21	$22.16	0.23%	25,890	52,056
1/29/2019	$22.33	$22.19	0.63%	55,042	51,511
1/30/2019	$22.31	$22.20	0.50%	49,020	50,312
1/31/2019	$22.45	$22.27	0.81%	37,413	48,824
2/1/2019	$22.43	$22.23	0.90%	49,271	47,951
2/4/2019	$22.62	$22.20	1.89%	49,423	48,159
2/5/2019	$22.66	$22.24	1.89%	60,043	47,764
2/6/2019	$22.88	$22.24	2.88%	42,026	47,401
2/7/2019	$22.53	$22.26	1.21%	71,870	48,923
2/8/2019	$22.43	$22.32	0.49%	41,867	48,314
2/11/2019	$22.68	$22.31	1.66%	46,177	47,360
2/12/2019	$22.71	$22.29	1.88%	30,873	46,318
2/13/2019	$22.56	$22.27	1.30%	37,641	45,737
2/14/2019	$22.51	$22.18	1.49%	43,670	45,611
2/15/2019	$22.52	$22.20	1.44%	48,072	43,326
2/19/2019	$22.53	$22.22	1.40%	25,587	42,889
2/20/2019	$22.67	$22.22	2.03%	36,938	42,413
2/21/2019	$22.47	$22.16	1.40%	43,598	42,293
2/22/2019	$22.49	$22.21	1.26%	32,967	42,004
2/25/2019	$22.70	$22.19	2.30%	46,393	42,510
2/26/2019	$22.65	$22.22	1.94%	35,517	42,117
2/27/2019	$22.61	$22.17	1.98%	28,190	41,653
2/28/2019	$22.53	$22.14	1.76%	35,130	41,272
3/1/2019	$22.55	$22.11	1.99%	25,337	41,033
3/4/2019	$22.55	$22.16	1.76%	44,052	41,462
3/5/2019	$22.54	$22.17	1.67%	31,223	40,622
3/6/2019	$22.35	$22.20	0.68%	22,142	39,999
3/7/2019	$22.40	$22.25	0.67%	65,462	40,996
3/8/2019	$22.36	$22.26	0.45%	34,834	41,250
3/11/2019	$22.63	$22.25	1.71%	40,273	41,198
3/12/2019	$22.47	$22.31	0.72%	45,498	41,851
3/13/2019	$22.47	$22.31	0.72%	37,798	41,276
3/14/2019	$22.19	$22.15	0.18%	47,199	41,216
3/15/2019	$22.28	$22.20	0.36%	43,487	41,418
3/18/2019	$22.09	$22.20	-0.50%	85,787	42,635
3/19/2019	$21.97	$22.19	-0.99%	84,082	43,791
3/20/2019	$22.15	$22.27	-0.54%	85,516	44,640
3/21/2019	$22.23	$22.28	-0.22%	40,412	44,586
3/22/2019	$22.40	$22.39	0.04%	63,513	44,307
3/25/2019	$22.50	$22.43	0.31%	78,607	45,532
3/26/2019	$22.60	$22.42	0.80%	77,589	46,579
3/27/2019	$22.81	$22.48	1.47%	50,719	47,241
3/28/2019	$22.86	$22.49	1.65%	55,994	47,852
3/29/2019	$22.63	$22.49	0.62%	70,814	48,757
4/1/2019	$22.85	$22.37	2.15%	40,251	48,496
4/2/2019	$23.04	$22.39	2.90%	61,612	49,697
4/3/2019	$22.99	$22.34	2.91%	25,603	49,319
4/4/2019	$22.81	$22.35	2.06%	39,694	49,189
4/5/2019	$23.06	$22.37	3.08%	24,628	48,911
4/8/2019	$23.27	$22.35	4.12%	126,809	51,592
4/9/2019	$23.37	$22.39	4.38%	88,184	53,347
4/10/2019	$23.53	$22.43	4.90%	108,364	56,020
4/11/2019	$23.46	$22.39	4.78%	42,246	56,257
4/12/2019	$23.30	$22.21	4.91%	71,232	57,787
4/15/2019	$23.13	$22.23	4.05%	51,250	58,027
4/16/2019	$23.04	$22.19	3.83%	34,237	58,127
4/17/2019	$22.85	$22.18	3.02%	76,181	59,929
4/18/2019	$22.77	$22.23	2.43%	33,233	58,854
4/22/2019	$22.72	$22.19	2.39%	36,158	58,899
4/23/2019	$22.77	$22.23	2.43%	28,429	58,504
4/24/2019	$22.78	$22.28	2.24%	48,561	58,606
4/25/2019	$22.84	$22.27	2.56%	43,297	58,789
4/26/2019	$22.84	$22.31	2.38%	51,551	58,934
4/29/2019	$23.05	$22.27	3.50%	40,978	58,851
4/30/2019	$22.96	$22.31	2.91%	38,984	57,290
5/1/2019	$23.05	$22.33	3.22%	62,908	56,585
5/2/2019	$23.08	$22.29	3.54%	44,271	55,210
5/3/2019	$23.07	$22.31	3.41%	71,004	56,230
5/6/2019	$23.08	$22.35	3.27%	27,192	55,019
5/7/2019	$22.89	$22.41	2.14%	44,626	53,886
5/8/2019	$23.00	$22.37	2.82%	35,602	52,487
5/9/2019	$23.02	$22.40	2.77%	47,282	52,372
5/10/2019	$23.15	$22.39	3.39%	39,159	51,811
5/13/2019	$23.09	$22.47	2.76%	21,698	50,174
5/14/2019	$23.02	$22.33	3.09%	22,789	49,592
5/15/2019	$22.81	$22.39	1.88%	68,258	49,813
5/16/2019	$22.99	$22.36	2.80%	24,251	49,768
5/17/2019	$23.07	$22.39	3.04%	33,111	49,549
5/20/2019	$23.16	$22.37	3.53%	35,954	49,926
5/21/2019	$23.32	$22.36	4.29%	36,661	46,921
5/22/2019	$23.53	$22.40	5.04%	47,665	45,571
5/23/2019	$23.46	$22.50	4.27%	47,234	43,533
5/24/2019	$23.35	$22.51	3.73%	28,835	43,086
5/28/2019	$23.42	$22.56	3.81%	28,243	41,653
5/29/2019	$23.55	$22.57	4.34%	35,088	41,114
5/30/2019	$23.38	$22.62	3.36%	37,335	41,217
5/31/2019	$23.38	$22.72	2.90%	39,621	39,999
6/3/2019	$23.38	$22.81	2.50%	22,844	39,652
6/4/2019	$23.36	$22.75	2.68%	28,413	39,394
6/5/2019	$23.25	$22.73	2.29%	36,479	39,663
6/6/2019	$23.24	$22.73	2.24%	30,009	39,044
6/7/2019	$23.35	$22.81	2.37%	60,594	39,621
6/10/2019	$23.40	$22.74	2.90%	34,495	39,052
6/11/2019	$23.34	$22.74	2.64%	32,340	38,764
6/12/2019	$23.43	$22.75	2.99%	49,710	39,122
6/13/2019	$23.21	$22.64	2.52%	54,917	38,856
6/14/2019	$23.65	$22.67	4.32%	73,278	39,822
6/17/2019	$23.51	$22.68	3.66%	57,000	39,356
6/18/2019	$23.75	$22.72	4.53%	42,462	39,865
6/19/2019	$23.77	$22.75	4.48%	49,792	40,037
6/20/2019	$23.91	$22.77	5.01%	52,119	40,587
6/21/2019	$23.78	$22.71	4.71%	56,323	40,889
6/24/2019	$23.73	$22.76	4.26%	44,359	41,062
6/25/2019	$23.71	$22.79	4.04%	53,465	42,121
6/26/2019	$23.73	$22.72	4.45%	28,791	42,321
6/27/2019	$23.74	$22.76	4.31%	35,849	41,241
6/28/2019	$23.99	$22.77	5.36%	60,047	42,434
7/1/2019	$23.99	$22.74	5.50%	31,932	42,395
7/2/2019	$23.90	$22.80	4.82%	36,665	42,418
7/3/2019	$24.00	$22.84	5.08%	14,886	41,693
7/5/2019	$24.08	$22.74	5.89%	21,779	40,830
7/8/2019	$23.96	$22.75	5.32%	33,518	40,372
7/9/2019	$23.92	$22.74	5.19%	45,361	40,923
7/10/2019	$24.32	$22.72	7.04%	40,873	41,344
7/11/2019	$24.09	$22.63	6.45%	56,160	42,047
7/12/2019	$23.91	$22.51	6.22%	37,478	42,051
7/15/2019	$23.85	$22.56	5.72%	38,924	42,028
7/16/2019	$23.96	$22.53	6.35%	27,189	42,173
7/17/2019	$23.88	$22.62	5.57%	36,126	42,430
7/18/2019	$23.94	$22.62	5.84%	25,183	42,054
7/19/2019	$24.20	$22.62	6.98%	31,582	42,106
7/22/2019	$24.14	$22.62	6.72%	43,127	41,524
7/23/2019	$24.15	$22.60	6.86%	40,760	41,733
7/24/2019	$24.07	$22.63	6.36%	40,662	42,010
7/25/2019	$23.71	$22.60	4.91%	50,781	42,046
7/26/2019	$23.77	$22.62	5.08%	23,803	41,009
7/29/2019	$23.80	$22.63	5.19%	56,137	40,437
7/30/2019	$23.84	$22.64	5.30%	33,347	39,649
7/31/2019	$24.00	$22.72	5.63%	47,092	39,803
8/1/2019	$23.98	$22.84	4.99%	52,796	39,903
8/2/2019	$24.17	$22.91	5.50%	35,433	39,347
8/5/2019	$24.14	$23.05	4.73%	123,997	41,603
8/6/2019	$24.40	$23.08	5.72%	40,547	41,476
8/7/2019	$24.40	$23.10	5.63%	95,781	42,886
8/8/2019	$24.40	$23.11	5.58%	52,755	43,685
8/9/2019	$24.35	$23.11	5.37%	58,141	44,428
8/12/2019	$24.31	$23.26	4.51%	51,056	44,129
8/13/2019	$24.42	$23.24	5.08%	57,240	44,972
8/14/2019	$24.46	$23.26	5.16%	50,391	45,430
8/15/2019	$24.54	$23.34	5.15%	41,497	46,317
8/16/2019	$24.81	$23.29	6.53%	41,922	46,988
8/19/2019	$25.18	$23.22	8.44%	77,394	48,451
8/20/2019	$25.02	$23.30	7.38%	70,547	49,290
8/21/2019	$25.35	$23.26	8.99%	71,857	50,323
8/22/2019	$25.39	$23.21	9.37%	32,739	49,542
8/23/2019	$25.36	$23.34	8.65%	43,407	49,740
8/26/2019	$25.13	$23.32	7.76%	57,856	50,371
8/27/2019	$25.09	$23.43	7.08%	63,921	51,595
8/28/2019	$25.12	$23.43	7.21%	55,580	52,244
8/29/2019	$25.02	$23.39	6.97%	47,482	52,987
8/30/2019	$24.98	$23.38	6.84%	48,544	53,553
9/3/2019	$24.99	$23.42	6.70%	47,218	53,689
9/4/2019	$25.31	$23.42	8.07%	46,408	53,877
9/5/2019	$25.39	$23.28	9.06%	49,757	54,180
9/6/2019	$25.18	$23.31	8.02%	55,626	54,342
9/9/2019	$25.02	$23.17	7.98%	51,003	55,249
9/10/2019	$24.57	$23.04	6.64%	75,896	55,907
9/11/2019	$24.70	$23.01	7.34%	97,843	58,057
9/12/2019	$24.45	$22.80	7.24%	49,627	58,142
9/13/2019	$23.54	$22.60	4.16%	207,753	63,307
9/16/2019	$23.62	$22.69	4.10%	83,487	64,909
9/17/2019	$23.84	$22.75	4.79%	44,632	62,263
9/18/2019	$24.18	$22.81	6.01%	66,946	63,143
9/19/2019	$23.97	$22.82	5.04%	126,614	64,171
9/20/2019	$23.93	$22.91	4.45%	52,665	64,168
9/23/2019	$23.93	$22.94	4.32%	46,726	63,787
9/24/2019	$24.04	$23.04	4.34%	39,351	63,397
9/25/2019	$23.86	$22.91	4.15%	27,822	62,417
9/26/2019	$23.85	$22.96	3.88%	22,650	61,492
9/27/2019	$23.93	$23.00	4.04%	28,604	61,062
9/30/2019	$23.90	$23.03	3.78%	32,381	60,744
10/1/2019	$23.95	$23.06	3.86%	57,471	60,080
10/2/2019	$24.25	$23.11	4.93%	59,552	59,713
10/3/2019	$24.48	$23.18	5.61%	66,030	59,519
10/4/2019	$24.57	$23.22	5.81%	36,178	59,634
10/7/2019	$24.82	$23.15	7.21%	47,274	59,763
10/8/2019	$25.02	$23.17	7.98%	60,522	59,852
10/9/2019	$25.31	$23.13	9.42%	86,826	60,615
10/10/2019	$25.12	$22.99	9.26%	43,123	60,200
10/11/2019	$25.10	$22.75	10.33%	72,428	61,031
10/14/2019	$24.64	$22.78	8.17%	41,082	60,783
10/15/2019	$24.60	$22.69	8.42%	29,633	60,197
10/16/2019	$24.36	$22.70	7.31%	34,968	59,815
10/17/2019	$24.24	$22.68	6.88%	34,565	59,309
10/18/2019	$24.24	$22.69	6.83%	42,344	58,866
10/21/2019	$24.01	$22.61	6.19%	51,825	58,893
10/22/2019	$24.13	$22.67	6.44%	28,689	57,320
10/23/2019	$23.98	$22.67	5.80%	27,000	54,958
10/24/2019	$24.04	$22.66	6.09%	44,193	54,777
10/25/2019	$23.80	$22.61	5.26%	46,721	49,410
10/28/2019	$23.55	$22.52	4.57%	49,443	48,275
10/29/2019	$23.39	$22.53	3.82%	77,775	49,380
10/30/2019	$23.69	$22.66	4.55%	71,737	49,539
10/31/2019	$23.75	$22.78	4.26%	68,520	47,603
11/1/2019	$23.85	$22.75	4.84%	43,058	47,283
11/4/2019	$24.19	$22.67	6.70%	58,987	47,691
11/5/2019	$23.95	$22.58	6.07%	45,403	47,893
11/6/2019	$23.79	$22.63	5.13%	46,807	48,526
11/7/2019	$23.81	$22.48	5.92%	43,226	49,212
11/8/2019	$23.56	$22.46	4.90%	45,632	49,779
11/11/2019	$23.36	$22.49	3.87%	46,040	50,235
11/12/2019	$23.30	$22.52	3.46%	32,965	49,418
11/13/2019	$23.33	$22.55	3.46%	24,956	48,265
11/14/2019	$23.38	$22.50	3.91%	60,782	48,090
11/15/2019	$23.36	$22.48	3.91%	46,465	48,432
11/18/2019	$23.41	$22.51	4.00%	34,196	47,997
11/19/2019	$23.52	$22.57	4.21%	37,950	47,244
11/20/2019	$23.54	$22.65	3.93%	61,155	46,388
11/21/2019	$23.43	$22.58	3.76%	33,078	46,054
11/22/2019	$23.43	$22.60	3.67%	32,211	44,713
11/25/2019	$23.39	$22.64	3.31%	41,142	44,715
11/26/2019	$23.56	$22.68	3.88%	43,927	45,192
11/27/2019	$23.55	$22.65	3.97%	27,100	44,929
11/29/2019	$23.51	$22.66	3.75%	26,273	44,653
12/2/2019	$23.41	$22.59	3.63%	65,422	45,422
12/3/2019	$23.50	$22.73	3.39%	57,018	45,595
12/4/2019	$23.56	$22.67	3.93%	55,726	46,496
12/5/2019	$23.55	$22.64	4.02%	50,462	47,279
12/6/2019	$23.45	$22.61	3.72%	73,578	48,258
12/9/2019	$23.46	$22.64	3.62%	44,281	48,177
12/10/2019	$23.49	$22.66	3.66%	56,100	48,399
12/11/2019	$23.62	$22.73	3.92%	52,941	47,571
12/12/2019	$23.44	$22.47	4.32%	50,393	46,859
12/13/2019	$23.45	$22.56	3.95%	35,196	45,749
12/16/2019	$23.36	$22.48	3.91%	50,263	45,989
12/17/2019	$23.43	$22.48	4.23%	42,479	45,438
12/18/2019	$23.45	$22.44	4.50%	72,873	46,354
12/19/2019	$23.44	$22.45	4.39%	57,437	46,708
12/20/2019	$23.41	$22.46	4.23%	64,295	47,411
12/23/2019	$23.45	$22.45	4.45%	43,100	47,326
12/24/2019	$23.59	$22.49	4.89%	20,990	46,491
12/26/2019	$23.58	$22.51	4.75%	43,914	46,856
12/27/2019	$23.61	$22.55	4.70%	23,527	46,809
12/30/2019	$23.67	$22.52	5.11%	41,465	46,165
12/31/2019	$23.68	$22.51	5.20%	50,221	46,290
1/2/2020	$23.85	$22.57	5.67%	48,194	46,757
1/3/2020	$23.98	$22.68	5.73%	43,842	46,953
1/6/2020	$24.02	$22.66	6.00%	44,750	46,406
1/7/2020	$24.07	$22.64	6.32%	44,197	46,777
1/8/2020	$24.10	$22.60	6.64%	38,067	46,972
1/9/2020	$24.17	$22.61	6.90%	56,852	47,496
1/10/2020	$24.20	$22.69	6.65%	34,894	47,195
1/13/2020	$24.19	$22.67	6.70%	59,037	48,259
1/14/2020	$24.09	$22.59	6.64%	56,911	49,280
1/15/2020	$24.19	$22.64	6.85%	33,897	48,230
1/16/2020	$24.17	$22.62	6.85%	35,689	47,519
1/17/2020	$24.14	$22.57	6.96%	25,938	46,526
1/21/2020	$24.28	$22.66	7.15%	33,981	45,976
1/22/2020	$24.21	$22.66	6.84%	39,988	44,857
1/23/2020	$24.12	$22.69	6.30%	39,130	44,685
1/24/2020	$24.19	$22.77	6.24%	50,327	44,492
1/27/2020	$24.29	$22.88	6.16%	44,558	44,213
1/28/2020	$24.29	$22.84	6.34%	35,004	43,700
1/29/2020	$24.43	$22.93	6.52%	50,216	44,201
1/30/2020	$24.39	$22.95	6.25%	47,003	44,092
1/31/2020	$24.38	$23.04	5.82%	37,208	43,916
2/3/2020	$24.49	$23.02	6.39%	41,604	42,874
2/4/2020	$24.50	$22.92	6.89%	46,821	42,520
2/5/2020	$24.57	$22.86	7.48%	48,955	42,009
2/6/2020	$24.66	$22.87	7.83%	33,367	41,684
2/7/2020	$24.68	$22.95	7.54%	36,317	42,195
2/10/2020	$24.77	$22.99	7.74%	70,229	43,072
2/11/2020	$24.72	$22.96	7.67%	24,649	43,110
2/12/2020	$24.72	$22.93	7.81%	49,796	43,388
2/13/2020	$24.52	$22.82	7.45%	33,066	42,816
2/14/2020	$24.41	$22.83	6.92%	33,947	42,341
2/18/2020	$24.47	$22.91	6.81%	18,425	41,494
2/19/2020	$24.54	$22.93	7.02%	43,176	41,441
2/20/2020	$24.58	$22.98	6.96%	32,365	41,047
2/21/2020	$24.68	$23.08	6.93%	67,954	42,043
2/24/2020	$24.92	$23.17	7.55%	102,899	43,578
2/25/2020	$25.20	$23.23	8.48%	120,424	46,429
2/26/2020	$24.85	$23.19	7.16%	89,141	47,432
2/27/2020	$23.96	$23.14	3.54%	383,026	58,303
2/28/2020	$22.97	$23.25	-1.20%	421,255	71,215
3/2/2020	$23.68	$23.31	1.59%	192,638	76,446
3/3/2020	$24.03	$23.52	2.17%	203,015	82,349
3/4/2020	$24.18	$23.49	2.94%	66,468	83,432
3/5/2020	$24.12	$23.63	2.07%	137,358	86,678
3/6/2020	$24.47	$23.89	2.43%	183,054	91,475
3/9/2020	$24.15	$23.86	1.22%	333,638	100,919
3/10/2020	$23.73	$23.45	1.19%	108,366	103,046
3/11/2020	$22.75	$23.05	-1.32%	225,949	109,410
3/12/2020	$20.30	$22.34	-9.13%	406,777	121,296
3/13/2020	$21.56	$22.38	-3.66%	150,631	124,750
3/16/2020	$21.04	$22.20	-5.23%	104,997	127,010
3/17/2020	$20.76	$21.85	-4.99%	110,987	129,323
3/18/2020	$17.55	$21.13	-16.94%	206,845	134,657
3/19/2020	$18.20	$21.01	-13.37%	287,263	142,600
3/20/2020	$18.94	$20.92	-9.46%	215,912	148,685
3/23/2020	$19.31	$20.83	-7.30%	189,173	153,780
3/24/2020	$20.43	$20.88	-2.16%	191,056	157,808
3/25/2020	$21.42	$21.04	1.81%	224,831	164,481
3/26/2020	$21.34	$21.68	-1.57%	187,332	169,065
3/27/2020	$20.76	$21.76	-4.60%	170,415	173,643
3/30/2020	$21.45	$21.84	-1.79%	109,049	176,147
3/31/2020	$22.02	$21.79	1.06%	158,617	180,820
4/1/2020	$20.95	$21.73	-3.59%	143,777	184,173
4/2/2020	$20.69	$21.75	-4.87%	91,425	186,142
4/3/2020	$20.48	$21.63	-5.32%	63,575	185,996
4/6/2020	$20.72	$21.66	-4.34%	171,555	188,284
4/7/2020	$21.21	$21.72	-2.35%	111,892	188,000
4/8/2020	$21.89	$21.67	1.02%	69,412	187,342
4/9/2020	$22.29	$21.84	2.06%	112,899	178,338
4/13/2020	$22.15	$21.83	1.47%	64,801	166,456
4/14/2020	$21.86	$21.75	0.51%	121,699	164,092
4/15/2020	$21.97	$21.91	0.27%	70,094	159,661
4/16/2020	$22.32	$21.93	1.78%	129,249	161,754
4/17/2020	$22.49	$21.90	2.69%	112,565	160,927
4/20/2020	$22.83	$21.93	4.10%	111,763	158,551
4/21/2020	$22.79	$21.96	3.78%	99,911	150,760
4/22/2020	$22.53	$21.90	2.88%	56,188	149,021
4/23/2020	$22.50	$21.89	2.79%	53,932	143,287
4/24/2020	$22.25	$21.92	1.51%	65,670	131,917
4/27/2020	$22.27	$21.73	2.49%	138,036	131,497
4/28/2020	$22.29	$21.84	2.06%	61,716	130,054
4/29/2020	$22.52	$21.87	2.97%	77,824	128,949
4/30/2020	$22.73	$21.85	4.03%	78,129	124,658
5/1/2020	$22.85	$21.89	4.39%	48,001	116,683
5/4/2020	$22.88	$21.89	4.52%	50,180	111,158
5/5/2020	$22.86	$21.87	4.53%	37,610	106,106
5/6/2020	$22.90	$21.81	5.00%	94,738	102,896
5/7/2020	$23.05	$21.92	5.16%	74,156	97,873
5/8/2020	$23.14	$21.87	5.81%	74,546	94,114
5/11/2020	$23.20	$21.81	6.37%	55,173	90,272
5/12/2020	$23.23	$21.91	6.02%	41,421	88,018
5/13/2020	$22.91	$21.88	4.71%	56,387	84,610
5/14/2020	$22.27	$21.78	2.25%	78,417	82,432
5/15/2020	$22.13	$21.75	1.75%	71,298	81,761
5/18/2020	$22.17	$21.67	2.31%	45,793	81,168
5/19/2020	$22.39	$21.72	3.08%	73,665	77,905
5/20/2020	$22.40	$21.77	2.89%	46,904	75,739
5/21/2020	$22.52	$21.80	3.30%	24,623	74,246
5/22/2020	$22.56	$21.85	3.25%	30,716	71,506
5/26/2020	$22.57	$21.86	3.25%	61,961	71,412
5/27/2020	$22.87	$21.92	4.33%	54,275	69,164
5/28/2020	$22.98	$22.02	4.36%	54,753	68,653
5/29/2020	$23.20	$22.08	5.07%	79,556	66,996
6/1/2020	$23.50	$22.11	6.29%	129,719	67,568
6/2/2020	$23.17	$22.13	4.70%	112,476	67,592
6/3/2020	$23.13	$22.11	4.61%	43,284	65,704
6/4/2020	$23.10	$22.08	4.62%	32,005	64,898
6/5/2020	$22.99	$22.15	3.79%	56,259	64,976
6/8/2020	$22.85	$22.18	3.02%	84,684	65,610
6/9/2020	$22.93	$22.27	2.96%	76,384	63,555
6/10/2020	$22.82	$22.40	1.88%	76,682	64,053
6/11/2020	$22.53	$22.47	0.27%	57,626	63,380
6/12/2020	$22.65	$22.35	1.34%	59,701	62,766
6/15/2020	$22.70	$22.36	1.52%	40,219	62,507
6/16/2020	$22.72	$22.31	1.84%	52,756	62,592
6/17/2020	$22.80	$22.33	2.10%	51,396	63,052
6/18/2020	$22.85	$22.38	2.10%	31,405	60,941
6/19/2020	$22.87	$22.41	2.05%	30,318	59,480
6/22/2020	$22.98	$22.41	2.54%	47,386	58,574
6/23/2020	$22.98	$22.39	2.64%	37,387	57,981
6/24/2020	$22.94	$22.43	2.27%	41,846	57,996
6/25/2020	$23.05	$22.42	2.81%	46,702	57,673
6/26/2020	$22.96	$22.46	2.23%	30,962	56,091
6/29/2020	$23.12	$22.45	2.98%	39,833	55,042
6/30/2020	$23.25	$22.46	3.52%	72,613	55,936
7/1/2020	$23.01	$22.46	2.45%	67,163	55,719
7/2/2020	$23.32	$22.48	3.74%	48,196	55,762
7/6/2020	$23.33	$22.49	3.73%	47,111	56,512
7/7/2020	$23.39	$22.58	3.59%	58,059	57,423
7/8/2020	$23.50	$22.57	4.12%	43,903	56,821
7/9/2020	$23.46	$22.66	3.53%	38,262	56,288
7/10/2020	$23.53	$22.67	3.79%	62,601	56,549
7/13/2020	$23.98	$22.69	5.69%	92,729	56,988
7/14/2020	$23.86	$22.56	5.76%	30,941	53,696
7/15/2020	$23.74	$22.56	5.23%	35,015	51,114
7/16/2020	$23.79	$22.59	5.31%	28,615	50,625
7/17/2020	$23.65	$22.62	4.55%	34,061	50,693
7/20/2020	$23.85	$22.69	5.11%	45,970	50,350
7/21/2020	$23.84	$22.75	4.79%	41,053	48,896
7/22/2020	$23.85	$22.76	4.79%	23,503	47,133
7/23/2020	$23.85	$22.83	4.47%	34,510	45,728
7/24/2020	$23.62	$22.84	3.42%	52,890	45,570
7/27/2020	$23.40	$22.82	2.54%	38,605	44,867
7/28/2020	$23.51	$22.88	2.75%	33,972	44,658
7/29/2020	$23.77	$22.90	3.80%	48,607	44,520
7/30/2020	$23.96	$22.96	4.36%	63,861	44,935
7/31/2020	$24.10	$23.01	4.74%	57,677	45,811
8/3/2020	$24.11	$22.99	4.87%	36,210	46,008
8/4/2020	$24.15	$23.07	4.68%	54,586	46,248
8/5/2020	$24.10	$23.06	4.51%	67,791	47,261
8/6/2020	$24.18	$23.10	4.68%	30,964	46,898
8/7/2020	$24.06	$23.08	4.25%	27,867	46,271
8/10/2020	$24.21	$23.07	4.94%	63,971	47,371
8/11/2020	$24.14	$22.99	5.00%	68,760	48,335
8/12/2020	$24.10	$22.90	5.24%	41,361	47,293
8/13/2020	$24.12	$22.72	6.16%	69,056	47,356
8/14/2020	$23.88	$22.76	4.92%	53,634	47,538
8/17/2020	$23.96	$22.79	5.11%	55,258	47,809
8/18/2020	$24.11	$22.84	5.56%	38,282	47,150
8/19/2020	$24.15	$22.79	5.97%	68,018	47,954
8/20/2020	$24.16	$22.84	5.78%	37,616	47,932
8/21/2020	$24.40	$22.94	6.36%	55,780	47,705
8/24/2020	$24.35	$22.90	6.33%	42,496	46,031
8/25/2020	$24.13	$22.83	5.69%	57,819	46,926
8/26/2020	$24.08	$22.80	5.61%	30,734	46,784
8/27/2020	$23.98	$22.78	5.27%	70,880	48,193
8/28/2020	$23.97	$22.83	4.99%	76,202	49,597
8/31/2020	$23.99	$22.89	4.81%	89,116	51,035
9/1/2020	$23.94	$22.98	4.18%	32,710	50,757
9/2/2020	$23.91	$23.06	3.69%	51,144	51,679
9/3/2020	$23.81	$23.05	3.30%	66,248	52,737
9/4/2020	$23.84	$22.90	4.10%	62,154	53,045
9/8/2020	$23.88	$22.92	4.19%	69,069	54,061
9/9/2020	$23.90	$22.93	4.23%	43,777	54,388
9/10/2020	$23.89	$22.96	4.05%	60,299	54,778
9/11/2020	$23.87	$23.00	3.78%	33,846	53,777
9/14/2020	$23.86	$22.88	4.28%	19,373	52,500
9/15/2020	$23.80	$22.88	4.02%	35,847	52,488
9/16/2020	$23.94	$22.85	4.77%	69,065	52,971
9/17/2020	$23.89	$22.86	4.51%	33,892	51,841
9/18/2020	$23.90	$22.83	4.69%	38,595	52,095
9/21/2020	$23.59	$22.81	3.42%	53,933	52,964
9/22/2020	$23.72	$22.82	3.94%	61,696	52,888
9/23/2020	$23.84	$22.84	4.38%	51,330	52,307
9/24/2020	$23.72	$22.85	3.81%	19,691	51,585
9/25/2020	$23.70	$22.85	3.72%	30,726	50,307
9/28/2020	$23.70	$22.85	3.72%	21,056	49,221
9/29/2020	$23.68	$22.88	3.50%	46,378	48,925
9/30/2020	$23.57	$22.82	3.29%	40,740	49,007
10/1/2020	$23.79	$22.83	4.20%	25,000	47,573
10/2/2020	$24.03	$22.80	5.39%	30,799	47,346
10/5/2020	$23.96	$22.66	5.74%	57,393	47,400
10/6/2020	$24.04	$22.71	5.86%	31,371	47,029
10/7/2020	$24.26	$22.64	7.16%	36,391	46,315
10/8/2020	$24.57	$22.72	8.14%	42,148	46,695
10/9/2020	$24.45	$22.73	7.57%	38,934	45,630
10/12/2020	$24.23	$22.72	6.65%	24,831	43,918
10/13/2020	$24.67	$22.83	8.06%	38,115	42,218
10/14/2020	$24.58	$22.72	8.19%	36,896	42,357
10/15/2020	$24.52	$22.72	7.92%	19,679	41,309
10/16/2020	$24.56	$22.70	8.19%	23,686	39,890
10/19/2020	$24.39	$22.67	7.59%	37,825	39,079
10/20/2020	$24.67	$22.59	9.21%	29,416	37,757
10/21/2020	$24.46	$22.55	8.47%	31,697	37,354
10/22/2020	$24.46	$22.45	8.95%	36,378	36,557
10/23/2020	$24.52	$22.49	9.03%	19,781	36,088
10/26/2020	$24.52	$22.54	8.78%	37,507	36,693
10/27/2020	$24.46	$22.61	8.18%	16,315	36,042
10/28/2020	$24.50	$22.59	8.46%	21,497	34,456
10/29/2020	$24.60	$22.49	9.38%	27,650	34,248
10/30/2020	$24.34	$22.41	8.61%	40,892	34,325
11/2/2020	$24.22	$22.47	7.79%	56,934	34,425
11/3/2020	$24.02	$22.42	7.16%	36,643	33,589
11/4/2020	$24.29	$22.65	7.24%	49,625	33,533
11/5/2020	$24.57	$22.70	8.24%	43,606	34,330
11/6/2020	$25.10	$22.62	10.96%	73,487	35,755
11/9/2020	$25.64	$22.67	13.10%	135,996	39,587
11/10/2020	$25.68	$22.63	13.48%	58,385	39,987
11/11/2020	$25.69	$22.62	13.57%	56,215	40,503
11/12/2020	$25.26	$22.70	11.28%	44,808	41,163
11/13/2020	$25.10	$22.71	10.52%	35,291	41,313
11/16/2020	$24.92	$22.70	9.78%	47,787	40,992
11/17/2020	$25.02	$22.79	9.78%	48,656	41,569
11/18/2020	$25.15	$22.86	10.02%	51,500	42,072
11/19/2020	$24.50	$22.90	6.99%	75,760	43,193
11/20/2020	$24.24	$22.98	5.48%	66,891	44,124
11/23/2020	$24.30	$22.96	5.84%	58,026	45,231
11/24/2020	$24.25	$22.89	5.94%	63,476	46,076
11/25/2020	$24.12	$22.90	5.33%	60,743	46,871
11/27/2020	$24.17	$23.03	4.95%	19,443	46,863
11/30/2020	$24.59	$23.07	6.59%	209,993	53,074
12/1/2020	$24.72	$23.02	7.38%	107,455	55,395
12/2/2020	$24.67	$22.98	7.35%	151,050	59,449
12/3/2020	$24.91	$23.06	8.02%	94,418	61,540
12/4/2020	$24.99	$23.07	8.32%	77,778	62,920
12/7/2020	$25.07	$23.14	8.34%	62,100	64,330
12/8/2020	$25.30	$23.19	9.10%	118,445	67,028
12/9/2020	$25.22	$23.18	8.80%	44,616	67,972
12/10/2020	$25.35	$23.25	9.03%	50,181	68,928
12/11/2020	$25.47	$23.36	9.03%	59,276	69,982
12/14/2020	$25.30	$23.25	8.82%	48,562	70,238
12/15/2020	$25.37	$23.24	9.17%	88,971	71,306
12/16/2020	$25.21	$23.21	8.62%	66,462	72,300
12/17/2020	$25.18	$23.20	8.53%	60,219	72,653
12/18/2020	$24.96	$23.21	7.54%	59,097	73,169
12/21/2020	$25.00	$23.24	7.57%	68,315	72,997
12/22/2020	$24.95	$23.32	6.99%	55,405	70,310
12/23/2020	$25.14	$23.27	8.04%	39,848	69,692
12/24/2020	$25.39	$23.36	8.69%	19,544	68,470
12/28/2020	$25.40	$23.37	8.69%	40,450	68,325
12/29/2020	$25.49	$23.38	9.02%	38,706	68,439
12/30/2020	$25.50	$23.41	8.93%	35,920	68,043
12/31/2020	$25.49	$23.45	8.70%	48,012	68,022
1/4/2021	$25.38	$23.40	8.46%	62,084	68,374
1/5/2021	$25.68	$23.37	9.88%	61,728	67,907
1/6/2021	$25.30	$23.29	8.63%	66,490	67,893
1/7/2021	$25.23	$23.21	8.70%	74,040	68,427
1/8/2021	$25.08	$23.23	7.96%	40,260	67,653
1/11/2021	$25.05	$23.19	8.02%	53,746	67,420
1/12/2021	$25.01	$23.17	7.94%	36,198	67,978
1/13/2021	$25.05	$23.29	7.56%	45,277	62,488
1/14/2021	$25.06	$23.10	8.48%	52,504	60,656
1/15/2021	$25.12	$23.16	8.46%	38,122	56,892
1/19/2021	$24.76	$23.22	6.63%	82,956	56,510
1/20/2021	$24.80	$23.26	6.62%	44,731	55,408
1/21/2021	$24.82	$23.23	6.84%	43,981	54,804
1/22/2021	$24.92	$23.28	7.04%	54,117	52,660
1/25/2021	$24.89	$23.39	6.41%	46,308	52,717
1/26/2021	$24.82	$23.38	6.16%	52,547	52,795
1/27/2021	$25.07	$23.40	7.14%	50,581	52,506
1/28/2021	$25.22	$23.37	7.92%	49,180	52,526
1/29/2021	$25.24	$23.31	8.28%	44,966	51,059
2/1/2021	$25.02	$23.35	7.15%	53,531	50,628
2/2/2021	$24.99	$23.33	7.12%	55,960	50,486
2/3/2021	$25.02	$23.26	7.57%	67,304	50,760
2/4/2021	$25.13	$23.24	8.13%	49,208	50,123
2/5/2021	$25.59	$23.23	10.16%	124,441	52,424
2/8/2021	$25.39	$23.32	8.88%	68,664	53,385
2/9/2021	$25.38	$23.41	8.42%	45,059	54,235
2/10/2021	$25.40	$23.51	8.04%	48,153	54,492
2/11/2021	$25.32	$23.34	8.48%	64,218	55,342
2/12/2021	$25.13	$23.26	8.04%	28,332	55,089
2/16/2021	$24.99	$23.14	7.99%	68,620	55,776
2/17/2021	$25.06	$23.20	8.02%	67,102	55,944
2/18/2021	$25.14	$23.14	8.64%	35,455	55,068
2/19/2021	$25.15	$23.12	8.78%	33,447	53,966
2/22/2021	$25.16	$22.95	9.63%	56,086	53,368
2/23/2021	$24.69	$22.86	8.01%	93,365	55,138
2/24/2021	$24.60	$22.84	7.71%	61,782	55,406
2/25/2021	$23.88	$22.49	6.18%	93,743	57,324
2/26/2021	$24.25	$22.90	5.90%	73,242	58,256
3/1/2021	$24.29	$22.81	6.49%	48,099	58,110
3/2/2021	$24.04	$22.83	5.30%	50,346	58,517
3/3/2021	$23.54	$22.66	3.88%	94,729	58,909
3/4/2021	$23.14	$22.46	3.03%	154,992	62,585
3/5/2021	$23.25	$22.49	3.38%	33,142	62,223
3/8/2021	$22.83	$22.39	1.97%	164,694	65,909
3/9/2021	$23.07	$22.60	2.08%	223,234	71,807
3/10/2021	$23.27	$22.68	2.60%	120,147	74,060
3/11/2021	$23.31	$22.66	2.87%	97,427	75,622
3/12/2021	$22.74	$22.27	2.11%	111,089	77,685
3/15/2021	$22.79	$22.33	2.06%	108,059	79,789
3/16/2021	$22.88	$22.27	2.74%	106,746	81,562
3/17/2021	$22.72	$22.20	2.34%	88,576	82,650
3/18/2021	$22.62	$22.03	2.68%	71,158	82,778
3/19/2021	$22.78	$22.12	2.98%	74,035	83,606
3/22/2021	$22.90	$22.25	2.92%	80,702	82,148
3/23/2021	$22.94	$22.36	2.59%	61,916	81,923
3/24/2021	$23.06	$22.49	2.53%	86,546	83,306
3/25/2021	$22.97	$22.42	2.45%	74,573	84,186
3/26/2021	$22.99	$22.37	2.77%	69,733	84,370
3/29/2021	$23.14	$22.27	3.91%	80,133	86,097
3/30/2021	$23.18	$22.31	3.90%	54,746	85,634
3/31/2021	$23.40	$22.32	4.84%	58,789	85,357
4/1/2021	$23.57	$22.51	4.71%	85,716	87,033
4/5/2021	$23.46	$22.45	4.50%	61,187	87,957
4/6/2021	$23.49	$22.58	4.03%	37,331	87,332
4/7/2021	$23.45	$22.54	4.04%	66,069	86,422
4/8/2021	$23.38	$22.62	3.36%	56,027	86,230
4/9/2021	$23.51	$22.59	4.07%	89,805	86,099
4/12/2021	$23.50	$22.57	4.12%	66,763	85,883
4/13/2021	$23.64	$22.66	4.32%	53,206	86,053
4/14/2021	$23.45	$22.52	4.13%	52,406	86,122
4/15/2021	$23.60	$22.72	3.87%	60,181	84,970
4/16/2021	$23.50	$22.67	3.66%	69,114	82,108
4/19/2021	$23.52	$22.60	4.07%	55,687	82,859
4/20/2021	$23.48	$22.65	3.66%	48,003	78,970
4/21/2021	$23.51	$22.69	3.61%	40,868	72,891
4/22/2021	$23.45	$22.74	3.12%	75,799	71,413
4/23/2021	$23.53	$22.76	3.38%	65,182	70,338
4/26/2021	$23.63	$22.76	3.82%	54,664	68,457
4/27/2021	$23.70	$22.65	4.64%	40,816	66,215
4/28/2021	$23.73	$22.69	4.58%	56,566	64,543
4/29/2021	$23.69	$22.62	4.73%	56,482	63,473
4/30/2021	$23.75	$22.65	4.86%	46,942	62,666
5/3/2021	$23.91	$22.69	5.38%	48,717	61,822
5/4/2021	$23.95	$22.76	5.23%	41,562	60,517
5/5/2021	$24.00	$22.78	5.36%	33,222	59,561
5/6/2021	$24.05	$22.81	5.44%	31,496	57,726
5/7/2021	$24.06	$22.79	5.57%	49,076	56,876
5/10/2021	$24.21	$22.70	6.65%	76,515	57,102
5/11/2021	$24.30	$22.61	7.47%	63,767	56,556
5/12/2021	$24.12	$22.50	7.20%	41,768	56,124
5/13/2021	$23.87	$22.40	6.56%	47,713	55,755
5/14/2021	$23.80	$22.50	5.78%	41,656	54,286
5/17/2021	$23.81	$22.48	5.92%	25,532	53,097
5/18/2021	$23.78	$22.49	5.74%	55,419	53,700
5/19/2021	$23.85	$22.44	6.28%	32,560	52,583
5/20/2021	$23.97	$22.58	6.16%	30,370	51,728
5/21/2021	$24.04	$22.63	6.23%	60,889	50,764
5/24/2021	$23.87	$22.68	5.25%	25,776	49,398
5/25/2021	$24.00	$22.82	5.17%	52,481	49,374
5/26/2021	$24.02	$22.81	5.30%	50,262	49,302
5/27/2021	$24.19	$22.78	6.19%	32,595	48,383
5/28/2021	$24.22	$22.80	6.23%	44,522	47,563
6/1/2021	$24.39	$22.77	7.11%	49,653	47,362
6/2/2021	$24.46	$22.80	7.28%	32,298	46,838
6/3/2021	$24.58	$22.76	8.00%	44,036	46,944
6/4/2021	$24.55	$22.85	7.44%	20,377	45,097
6/7/2021	$24.42	$22.86	6.82%	31,521	43,975
6/8/2021	$24.47	$22.98	6.48%	42,424	43,567
6/9/2021	$24.46	$23.06	6.07%	40,210	43,546
6/10/2021	$24.46	$23.14	5.70%	44,386	43,140
6/11/2021	$24.48	$23.13	5.84%	56,086	43,127
6/14/2021	$24.50	$22.96	6.71%	30,156	42,568
6/15/2021	$24.69	$22.94	7.61%	57,668	42,866
6/16/2021	$24.56	$22.87	7.39%	40,024	42,815
6/17/2021	$24.53	$23.00	6.65%	31,849	42,769
6/18/2021	$24.65	$23.16	6.43%	37,963	42,985
6/21/2021	$24.61	$23.04	6.81%	29,508	42,332
6/22/2021	$24.78	$23.15	7.04%	54,622	41,603
6/23/2021	$24.89	$23.12	7.66%	39,306	40,787
6/24/2021	$24.80	$23.13	7.22%	42,781	40,821
6/25/2021	$24.78	$23.04	7.55%	31,447	40,279
6/28/2021	$24.81	$23.13	7.26%	67,591	41,143
6/29/2021	$24.85	$23.16	7.30%	32,046	41,360
6/30/2021	$24.68	$23.26	6.10%	44,692	41,003
7/1/2021	$24.47	$23.24	5.29%	98,687	43,207
7/2/2021	$24.58	$23.31	5.45%	29,761	43,187
7/6/2021	$24.63	$23.43	5.12%	46,770	42,716
7/7/2021	$24.74	$23.50	5.28%	44,890	43,353
7/8/2021	$24.77	$23.54	5.23%	56,015	43,471
7/9/2021	$24.71	$23.43	5.46%	24,913	42,626
7/12/2021	$24.67	$23.43	5.29%	46,012	43,073
7/13/2021	$24.76	$23.37	5.95%	61,147	43,627
7/14/2021	$24.67	$23.33	5.74%	41,240	43,347
7/15/2021	$24.57	$23.40	5.00%	44,034	43,738
7/16/2021	$24.57	$23.36	5.18%	29,036	43,238
7/19/2021	$24.42	$23.50	3.91%	49,928	44,223
7/20/2021	$24.37	$23.46	3.88%	28,581	44,125
7/21/2021	$24.30	$23.36	4.02%	52,301	44,455
7/22/2021	$24.33	$23.44	3.80%	34,205	44,254
7/23/2021	$24.35	$23.41	4.02%	36,376	43,987
7/26/2021	$24.37	$23.39	4.19%	33,444	43,233
7/27/2021	$24.42	$23.47	4.05%	26,062	43,096
7/28/2021	$24.54	$23.51	4.38%	44,767	42,666
7/29/2021	$24.71	$23.49	5.19%	57,733	43,256
7/30/2021	$24.70	$23.54	4.93%	33,357	43,307
8/2/2021	$24.73	$23.65	4.57%	38,418	43,322
8/3/2021	$24.77	$23.64	4.78%	53,447	44,120
8/4/2021	$24.83	$23.64	5.03%	28,317	43,243
8/5/2021	$24.80	$23.60	5.08%	32,977	43,032
8/6/2021	$24.65	$23.47	5.03%	55,315	43,450
8/9/2021	$24.52	$23.42	4.70%	53,677	44,191
8/10/2021	$24.55	$23.40	4.91%	32,889	43,034
8/11/2021	$24.57	$23.38	5.09%	48,461	43,581
8/12/2021	$24.33	$23.24	4.69%	74,573	44,577
8/13/2021	$24.39	$23.38	4.32%	40,654	42,643
8/16/2021	$24.37	$23.42	4.06%	24,905	42,481
8/17/2021	$24.50	$23.41	4.66%	39,188	42,228
8/18/2021	$24.51	$23.42	4.64%	30,482	41,748
8/19/2021	$24.59	$23.49	4.68%	31,441	40,929
8/20/2021	$24.64	$23.50	4.85%	28,432	41,046
8/23/2021	$24.57	$23.50	4.55%	23,099	40,282
8/24/2021	$24.58	$23.44	4.86%	32,915	39,341
8/25/2021	$24.48	$23.36	4.79%	58,036	39,901
8/26/2021	$24.56	$23.37	5.09%	71,616	40,821
8/27/2021	$24.79	$23.45	5.71%	59,819	41,847
8/30/2021	$24.80	$23.49	5.58%	52,894	41,946
8/31/2021	$24.85	$23.46	5.92%	55,050	42,828
9/1/2021	$24.85	$23.49	5.79%	46,861	42,647
9/2/2021	$24.84	$23.52	5.61%	25,319	42,350
9/3/2021	$24.83	$23.47	5.79%	24,426	41,952
9/7/2021	$24.86	$23.38	6.33%	37,487	42,087
9/8/2021	$24.86	$23.44	6.06%	61,947	43,283
9/9/2021	$25.13	$23.54	6.75%	42,216	43,198
9/10/2021	$25.13	$23.49	6.98%	39,853	42,602
9/13/2021	$25.07	$23.52	6.59%	42,737	42,915
9/14/2021	$24.98	$23.52	6.21%	52,812	43,394
9/15/2021	$25.25	$23.52	7.36%	67,221	43,853
9/16/2021	$25.03	$23.45	6.74%	42,489	44,326
9/17/2021	$24.98	$23.41	6.71%	40,526	44,578
9/20/2021	$24.93	$23.47	6.22%	51,602	44,454
9/21/2021	$25.04	$23.49	6.60%	51,018	44,365
9/22/2021	$25.23	$23.54	7.18%	29,350	44,247
9/23/2021	$25.18	$23.36	7.79%	27,736	43,556
9/24/2021	$25.22	$23.27	8.36%	18,867	41,699
9/27/2021	$24.88	$23.21	7.20%	101,335	43,722
9/28/2021	$24.50	$23.01	6.48%	55,975	44,758
9/29/2021	$24.48	$23.05	6.20%	33,656	44,573
9/30/2021	$24.48	$23.03	6.30%	78,380	46,170
10/1/2021	$24.43	$23.11	5.71%	35,535	46,306
10/4/2021	$24.32	$23.06	5.46%	23,521	46,143
10/5/2021	$24.35	$22.98	5.96%	21,966	46,105
10/6/2021	$24.30	$22.97	5.79%	20,045	45,676
10/7/2021	$24.31	$22.90	6.16%	34,060	44,877
10/8/2021	$24.23	$22.85	6.04%	32,340	43,568
10/11/2021	$24.19	$22.82	6.00%	14,369	42,053
10/12/2021	$24.09	$22.96	4.92%	35,005	41,456
10/13/2021	$24.10	$23.07	4.46%	33,894	40,751
10/14/2021	$24.09	$23.00	4.74%	32,723	40,280
10/15/2021	$23.94	$22.92	4.45%	42,298	40,846
10/18/2021	$23.92	$22.94	4.27%	22,499	40,782
10/19/2021	$23.77	$22.84	4.07%	57,872	41,461
10/20/2021	$23.70	$22.79	3.99%	41,753	40,788
10/21/2021	$23.62	$22.75	3.82%	53,562	41,166
10/22/2021	$23.54	$22.83	3.11%	54,938	41,669
10/25/2021	$23.51	$22.82	3.02%	64,056	42,380
10/26/2021	$23.68	$22.90	3.41%	92,904	43,716
10/27/2021	$23.69	$23.05	2.78%	41,226	42,850
10/28/2021	$23.61	$23.00	2.65%	94,796	44,593
10/29/2021	$23.79	$23.07	3.12%	48,259	44,851
11/1/2021	$23.68	$23.07	2.64%	69,609	45,451
11/2/2021	$23.73	$23.10	2.73%	55,440	45,598
11/3/2021	$23.62	$23.03	2.56%	44,309	46,097
11/4/2021	$23.78	$23.10	2.94%	46,499	46,723
11/5/2021	$23.85	$23.27	2.49%	163,210	51,534
11/8/2021	$23.88	$23.24	2.75%	52,532	49,907
11/9/2021	$24.09	$23.35	3.17%	59,257	50,017
11/10/2021	$23.78	$23.16	2.68%	70,119	51,232
11/11/2021	$23.79	$23.13	2.85%	58,274	50,562
11/12/2021	$23.64	$23.02	2.69%	53,262	51,153
11/15/2021	$23.56	$22.92	2.79%	52,438	52,117
11/16/2021	$23.44	$22.89	2.40%	77,217	53,958
11/17/2021	$23.48	$22.94	2.35%	52,473	55,039
11/18/2021	$23.43	$22.95	2.09%	54,966	55,736
11/19/2021	$23.59	$23.04	2.39%	39,847	55,986
11/22/2021	$23.43	$22.90	2.31%	41,719	56,898
11/23/2021	$23.29	$22.75	2.37%	77,604	58,318
11/24/2021	$23.33	$22.88	1.97%	36,620	58,409
11/26/2021	$23.38	$23.07	1.34%	25,991	58,184
11/29/2021	$23.52	$23.08	1.91%	58,783	58,734
11/30/2021	$23.58	$23.21	1.59%	54,135	59,789
12/1/2021	$23.53	$23.25	1.20%	62,576	59,945
12/2/2021	$23.59	$23.22	1.59%	43,949	60,019
12/3/2021	$23.44	$23.31	0.56%	60,848	60,261
12/6/2021	$23.39	$23.19	0.86%	46,008	59,964
12/7/2021	$23.44	$23.17	1.17%	42,711	59,252
12/8/2021	$23.45	$23.09	1.56%	53,183	57,928
12/9/2021	$23.50	$23.13	1.60%	48,749	58,179
12/10/2021	$23.24	$23.11	0.56%	127,151	59,257
12/13/2021	$23.28	$23.20	0.34%	54,743	59,474
12/14/2021	$23.20	$23.06	0.61%	50,068	58,822
12/15/2021	$23.28	$23.00	1.22%	64,344	59,119
12/16/2021	$23.34	$23.01	1.43%	54,423	59,456
12/17/2021	$23.51	$23.11	1.73%	38,401	59,186
12/20/2021	$23.40	$23.03	1.61%	40,349	55,091
12/21/2021	$23.38	$22.99	1.70%	53,800	55,133
12/22/2021	$23.53	$23.06	2.04%	25,236	53,999
12/23/2021	$23.50	$23.00	2.17%	51,865	53,391
12/27/2021	$23.44	$23.04	1.74%	48,733	53,073
12/28/2021	$23.53	$23.01	2.26%	45,706	52,821
12/29/2021	$23.54	$22.90	2.79%	69,118	53,377
12/30/2021	$23.62	$22.99	2.74%	69,816	53,130
12/31/2021	$23.73	$23.04	2.99%	88,139	54,319
1/3/2022	$23.60	$22.79	3.55%	53,368	54,266
1/4/2022	$23.20	$22.69	2.25%	98,148	56,209
1/5/2022	$22.89	$22.60	1.28%	91,489	57,868
1/6/2022	$22.77	$22.56	0.93%	84,448	58,096
1/7/2022	$22.84	$22.50	1.51%	47,069	58,444
1/10/2022	$22.85	$22.49	1.60%	59,573	59,564
1/11/2022	$22.92	$22.55	1.64%	49,805	59,265
1/12/2022	$22.97	$22.54	1.91%	45,205	58,967
1/13/2022	$22.84	$22.46	1.69%	38,438	58,162
1/14/2022	$22.71	$22.30	1.84%	61,871	58,760
1/18/2022	$22.03	$22.02	0.05%	97,892	59,994
1/19/2022	$21.80	$22.04	-1.09%	94,469	61,610
1/20/2022	$21.60	$22.09	-2.22%	113,338	63,964
1/21/2022	$21.60	$22.22	-2.79%	109,699	65,848
1/24/2022	$21.25	$22.14	-4.02%	241,442	72,271
1/25/2022	$21.44	$22.14	-3.16%	108,715	71,657
1/26/2022	$21.26	$21.98	-3.28%	105,909	73,362
1/27/2022	$21.49	$22.11	-2.80%	86,851	74,588
1/28/2022	$21.66	$22.10	-1.99%	54,852	74,272
1/31/2022	$21.70	$22.07	-1.68%	85,305	75,301
2/1/2022	$21.90	$22.08	-0.82%	71,510	76,405
2/2/2022	$21.77	$22.10	-1.49%	57,020	76,960
2/3/2022	$21.38	$21.93	-2.51%	73,666	77,623
2/4/2022	$21.11	$21.70	-2.72%	91,872	79,844
2/7/2022	$21.00	$21.67	-3.09%	84,655	80,937
2/8/2022	$20.80	$21.56	-3.53%	78,707	81,936
2/9/2022	$20.80	$21.66	-3.97%	98,482	83,695
2/10/2022	$20.53	$21.42	-4.15%	112,962	85,157
2/11/2022	$20.52	$21.56	-4.82%	92,659	85,918
2/14/2022	$20.11	$21.25	-5.36%	97,236	86,221
2/15/2022	$20.00	$21.17	-5.53%	96,083	87,645
2/16/2022	$20.20	$21.24	-4.90%	55,113	86,211
2/17/2022	$20.37	$21.34	-4.55%	106,455	86,710
2/18/2022	$20.38	$21.39	-4.72%	71,956	86,293
2/22/2022	$20.10	$21.36	-5.90%	91,213	87,765
2/23/2022	$20.07	$21.22	-5.42%	131,717	90,169
2/24/2022	$20.37	$21.27	-4.23%	111,639	92,231
2/25/2022	$20.67	$21.32	-3.05%	101,813	94,117
2/28/2022	$21.03	$21.61	-2.68%	67,217	95,077
3/1/2022	$21.12	$21.73	-2.81%	68,955	95,313
3/2/2022	$21.08	$21.29	-0.99%	78,282	94,659
3/3/2022	$21.15	$21.36	-0.98%	37,025	92,744
3/4/2022	$21.16	$21.51	-1.63%	52,392	90,713
3/7/2022	$20.75	$21.32	-2.67%	83,400	89,836
3/8/2022	$20.20	$21.10	-4.27%	100,694	85,145
3/9/2022	$20.05	$20.89	-4.02%	85,006	84,354
3/10/2022	$19.69	$20.66	-4.70%	135,924	85,355
3/11/2022	$19.63	$20.62	-4.80%	80,496	85,143
3/14/2022	$19.01	$20.10	-5.42%	187,861	89,577
3/15/2022	$19.00	$20.07	-5.33%	114,440	90,548
3/16/2022	$19.22	$20.23	-4.99%	101,947	91,562
3/17/2022	$19.32	$20.17	-4.21%	71,757	92,054
3/18/2022	$19.29	$20.28	-4.88%	73,925	92,062
3/21/2022	$18.77	$20.02	-6.24%	187,443	95,248
3/22/2022	$18.92	$19.87	-4.78%	140,082	97,096
3/23/2022	$18.77	$20.06	-6.43%	192,612	100,892
3/24/2022	$18.81	$19.95	-5.71%	134,213	102,083
3/25/2022	$18.60	$19.75	-5.82%	139,485	102,968
3/28/2022	$18.46	$19.78	-6.67%	117,738	103,803
3/29/2022	$18.82	$19.97	-5.76%	182,097	106,632
3/30/2022	$19.38	$20.09	-3.53%	132,683	107,852
3/31/2022	$19.89	$20.17	-1.39%	223,784	113,475
4/1/2022	$20.12	$20.15	-0.15%	102,253	113,334
4/4/2022	$20.29	$20.10	0.95%	89,260	113,911
4/5/2022	$19.89	$19.80	0.45%	169,808	116,531
4/6/2022	$19.69	$19.66	0.15%	120,244	116,149
4/7/2022	$19.37	$19.56	-0.97%	97,367	115,673
4/8/2022	$19.14	$19.41	-1.39%	66,436	114,494
4/11/2022	$18.78	$19.21	-2.26%	136,209	116,793
4/12/2022	$19.03	$19.22	-0.99%	81,500	117,212
4/13/2022	$19.15	$19.13	0.10%	69,678	116,925
4/14/2022	$18.90	$18.89	0.05%	64,260	117,833
4/18/2022	$18.76	$18.78	-0.11%	106,404	119,633
4/19/2022	$18.59	$18.68	-0.48%	92,230	119,927
4/20/2022	$18.96	$18.93	0.16%	79,938	119,236
4/21/2022	$18.70	$18.80	-0.53%	87,167	119,308
4/22/2022	$18.58	$18.72	-0.77%	93,964	117,909
4/25/2022	$18.78	$18.82	-0.21%	73,186	117,665
4/26/2022	$18.86	$18.92	-0.32%	65,830	113,598
4/27/2022	$18.84	$18.78	0.32%	67,649	112,038
4/28/2022	$19.03	$18.77	1.39%	72,446	111,054
4/29/2022	$18.90	$18.65	1.34%	65,097	110,832
5/2/2022	$18.62	$18.44	0.98%	71,598	110,755
5/3/2022	$18.59	$18.46	0.70%	42,245	105,915
5/4/2022	$18.82	$18.55	1.46%	70,570	103,598
5/5/2022	$18.62	$18.26	1.97%	84,317	99,988
5/6/2022	$18.45	$18.09	1.99%	52,889	97,277
5/9/2022	$18.25	$18.10	0.83%	64,762	94,786
5/10/2022	$18.06	$18.18	-0.66%	114,240	94,670
5/11/2022	$18.19	$18.30	-0.60%	53,880	90,396
5/12/2022	$18.20	$18.19	0.05%	60,953	88,005
5/13/2022	$18.42	$18.07	1.94%	113,451	84,327
5/16/2022	$18.37	$18.11	1.44%	70,123	83,256
5/17/2022	$18.69	$17.96	4.06%	125,575	84,467
5/18/2022	$18.64	$18.07	3.15%	63,312	80,917
5/19/2022	$18.60	$18.05	3.05%	101,993	80,308
5/20/2022	$18.72	$18.22	2.72%	56,040	78,931
5/23/2022	$18.67	$18.10	3.15%	61,859	78,778
5/24/2022	$19.00	$18.31	3.77%	104,649	77,726
5/25/2022	$19.35	$18.38	5.28%	121,306	79,053
5/26/2022	$19.45	$18.42	5.59%	93,556	79,849
5/27/2022	$19.64	$18.49	6.22%	115,499	81,557
5/31/2022	$19.45	$18.34	6.05%	90,632	81,031
6/1/2022	$19.28	$18.29	5.41%	50,622	79,644
6/2/2022	$19.29	$18.29	5.47%	56,842	78,875
6/3/2022	$18.93	$18.21	3.95%	48,250	77,577
6/6/2022	$18.80	$18.05	4.16%	75,450	76,960
6/7/2022	$18.88	$18.12	4.19%	32,342	75,599
6/8/2022	$18.62	$18.05	3.16%	62,264	75,480
6/9/2022	$18.38	$18.01	2.05%	67,705	75,482
6/10/2022	$18.40	$17.88	2.91%	47,101	74,637
6/13/2022	$18.01	$17.39	3.57%	82,867	75,229
6/14/2022	$17.49	$17.08	2.40%	74,472	75,325
6/15/2022	$17.49	$17.29	1.16%	48,664	75,539
6/16/2022	$17.11	$17.29	-1.04%	82,623	75,941
6/17/2022	$17.24	$17.32	-0.46%	78,539	75,748
6/21/2022	$17.07	$17.17	-0.58%	68,963	76,284
6/22/2022	$17.18	$17.39	-1.21%	68,426	76,406
6/23/2022	$17.25	$17.49	-1.37%	129,423	76,912
6/24/2022	$17.30	$17.41	-0.63%	36,054	76,318
6/27/2022	$17.08	$17.33	-1.44%	55,937	76,151
6/28/2022	$17.01	$17.36	-2.02%	44,933	73,867
6/29/2022	$17.20	$17.52	-1.83%	174,519	77,347
6/30/2022	$17.78	$17.61	0.97%	414,128	86,965
7/1/2022	$18.13	$17.76	2.08%	109,723	88,512
7/5/2022	$18.45	$17.82	3.54%	142,446	89,861
7/6/2022	$18.40	$17.63	4.34%	118,620	91,947
7/7/2022	$17.96	$17.55	2.34%	175,796	95,745
7/8/2022	$17.93	$17.46	2.69%	60,875	94,285
7/11/2022	$18.20	$17.66	3.06%	69,899	92,572
7/12/2022	$18.30	$17.73	3.21%	38,224	90,727
7/13/2022	$18.35	$17.82	2.97%	114,461	90,693
7/14/2022	$18.20	$17.62	3.29%	48,398	89,285
7/15/2022	$18.29	$17.71	3.27%	55,191	89,437
7/18/2022	$18.22	$17.63	3.35%	60,178	89,549
7/19/2022	$18.24	$17.59	3.70%	46,841	89,502
7/20/2022	$18.10	$17.61	2.78%	33,673	88,109
7/21/2022	$18.18	$17.80	2.13%	48,753	88,656
7/22/2022	$18.28	$17.98	1.67%	35,686	87,770
7/25/2022	$18.25	$17.90	1.96%	46,050	87,048
7/26/2022	$18.08	$17.89	1.06%	31,610	86,532
7/27/2022	$18.03	$17.90	0.73%	56,538	85,654
7/28/2022	$18.49	$18.08	2.27%	81,309	85,882
7/29/2022	$18.63	$18.11	2.87%	53,422	86,041
8/1/2022	$18.80	$18.32	2.62%	118,678	87,243
8/2/2022	$18.76	$18.12	3.53%	76,922	87,189
8/3/2022	$18.85	$18.24	3.34%	54,837	86,718
8/4/2022	$18.99	$18.32	3.66%	41,472	85,819
8/5/2022	$18.94	$18.05	4.90%	25,398	82,352
8/8/2022	$18.86	$18.17	3.80%	28,041	82,085
8/9/2022	$18.84	$18.14	3.86%	58,023	82,154
8/10/2022	$18.97	$18.14	4.58%	43,978	82,122
8/11/2022	$18.86	$17.99	4.84%	79,513	78,956
8/12/2022	$18.96	$17.97	5.51%	70,272	67,494
8/15/2022	$18.95	$18.02	5.16%	36,620	65,057
8/16/2022	$18.91	$18.01	5.00%	28,067	61,244
8/17/2022	$18.60	$17.85	4.20%	49,139	58,928
8/18/2022	$18.45	$17.88	3.19%	55,670	54,924
8/19/2022	$18.33	$17.70	3.56%	37,359	54,140
8/22/2022	$17.99	$17.60	2.22%	50,053	53,479
8/23/2022	$18.05	$17.56	2.79%	44,161	53,677
8/24/2022	$18.04	$17.52	2.97%	32,729	50,952
8/25/2022	$18.13	$17.66	2.66%	34,484	50,488
8/26/2022	$18.17	$17.69	2.71%	34,014	49,783
8/29/2022	$18.11	$17.54	3.25%	37,416	49,024
8/30/2022	$17.94	$17.54	2.28%	61,661	49,518
8/31/2022	$17.88	$17.47	2.35%	36,528	49,613
9/1/2022	$17.56	$17.23	1.92%	70,639	50,342
9/2/2022	$17.59	$17.32	1.56%	25,980	50,019
9/6/2022	$17.29	$17.06	1.35%	77,672	51,073
9/7/2022	$17.54	$17.19	2.04%	59,660	52,008
9/8/2022	$17.41	$17.11	1.75%	49,214	51,764
9/9/2022	$17.55	$17.14	2.39%	30,721	50,078
9/12/2022	$17.59	$17.10	2.87%	27,210	49,204
9/13/2022	$17.54	$17.05	2.87%	47,653	46,836
9/14/2022	$16.96	$16.92	0.24%	110,020	47,940
9/15/2022	$16.73	$16.83	-0.59%	82,612	48,865
9/16/2022	$16.74	$16.78	-0.25%	32,811	48,577
9/19/2022	$16.55	$16.77	-1.31%	86,733	50,621
9/20/2022	$16.33	$16.66	-1.98%	86,463	52,569
9/21/2022	$16.29	$16.75	-2.75%	74,401	53,115
9/22/2022	$15.83	$16.46	-3.83%	87,382	54,561
9/23/2022	$15.53	$16.44	-5.54%	150,473	56,927
9/26/2022	$15.26	$16.17	-5.66%	125,059	58,753
9/27/2022	$15.09	$15.98	-5.57%	114,602	61,352
9/28/2022	$15.55	$16.23	-4.19%	84,819	63,244
9/29/2022	$15.51	$16.12	-3.78%	87,720	64,530
9/30/2022	$15.42	$16.06	-3.99%	119,970	66,673
10/3/2022	$15.57	$16.23	-4.07%	95,208	68,602
10/4/2022	$15.96	$16.30	-2.09%	62,484	69,016
10/5/2022	$15.89	$16.15	-1.61%	70,300	69,887
10/6/2022	$15.97	$16.09	-0.75%	53,710	70,587
10/7/2022	$15.73	$16.01	-1.75%	35,634	70,625
10/10/2022	$15.59	$15.89	-1.89%	34,741	70,649
10/11/2022	$15.52	$15.91	-2.45%	38,343	70,680
10/12/2022	$15.43	$15.92	-3.08%	34,755	69,783
10/13/2022	$15.13	$15.70	-3.63%	94,249	71,707
10/14/2022	$14.91	$15.64	-4.67%	44,281	70,829
10/17/2022	$14.96	$15.64	-4.35%	64,397	72,109
10/18/2022	$15.15	$15.69	-3.44%	59,418	71,501
10/19/2022	$15.08	$15.53	-2.90%	28,760	70,471
10/20/2022	$15.14	$15.38	-1.56%	67,186	71,070
10/21/2022	$15.23	$15.27	-0.26%	62,714	72,136
10/24/2022	$15.46	$15.22	1.58%	61,023	73,264
10/25/2022	$15.49	$15.43	0.39%	35,207	72,849
10/26/2022	$15.87	$15.55	2.06%	61,791	71,241
10/27/2022	$15.85	$15.65	1.28%	48,759	70,113
10/28/2022	$16.01	$15.61	2.56%	80,715	71,709
10/31/2022	$16.13	$15.50	4.06%	65,597	71,005
11/1/2022	$15.97	$15.56	2.63%	69,994	70,456
11/2/2022	$15.90	$15.52	2.45%	37,019	69,210
11/3/2022	$15.77	$15.44	2.14%	23,189	67,070
11/4/2022	$15.85	$15.39	2.99%	55,289	63,897
11/7/2022	$15.59	$15.32	1.76%	60,454	61,744
11/8/2022	$15.73	$15.43	1.94%	89,157	60,896
11/9/2022	$15.70	$15.40	1.95%	33,116	59,172
11/10/2022	$16.28	$15.85	2.71%	167,307	61,825
11/11/2022	$16.53	$15.86	4.22%	62,113	59,897
11/14/2022	$16.35	$15.73	3.94%	38,371	58,002
11/15/2022	$16.99	$15.88	6.99%	141,214	60,626
11/16/2022	$16.99	$16.03	5.99%	46,533	59,834
11/17/2022	$16.59	$15.92	4.21%	71,597	60,430
11/18/2022	$16.37	$15.88	3.09%	68,533	61,527
11/21/2022	$16.38	$15.95	2.70%	56,769	62,261
11/22/2022	$16.53	$16.10	2.67%	72,552	63,401
11/23/2022	$16.57	$16.23	2.09%	75,186	64,749
11/25/2022	$16.60	$16.24	2.22%	17,074	62,177
11/28/2022	$16.67	$16.25	2.58%	57,498	62,617
11/29/2022	$16.56	$16.18	2.35%	70,566	62,823
11/30/2022	$16.85	$16.29	3.44%	122,326	64,920
12/1/2022	$16.88	$16.52	2.18%	66,551	66,180
12/2/2022	$16.63	$16.60	0.18%	61,450	65,988
12/5/2022	$16.50	$16.47	0.18%	53,809	65,691
12/6/2022	$16.31	$16.56	-1.51%	168,453	69,272
12/7/2022	$16.50	$16.71	-1.26%	93,890	71,229
12/8/2022	$16.41	$16.66	-1.50%	116,708	73,059
12/9/2022	$16.18	$16.50	-1.94%	74,876	73,930
12/12/2022	$16.41	$16.48	-0.42%	120,768	75,265
12/13/2022	$16.40	$16.60	-1.20%	93,066	76,180
12/14/2022	$16.40	$16.51	-0.67%	72,508	76,264
12/15/2022	$16.36	$16.53	-1.03%	124,045	79,165
12/16/2022	$16.48	$16.47	0.06%	104,111	81,863
12/19/2022	$16.44	$16.35	0.55%	83,162	82,792
12/20/2022	$16.44	$16.22	1.36%	70,690	83,133
12/21/2022	$16.34	$16.22	0.74%	88,222	83,102
12/22/2022	$16.06	$16.21	-0.93%	67,518	84,248
12/23/2022	$16.04	$16.11	-0.43%	113,588	82,458
12/27/2022	$15.51	$15.93	-2.64%	133,027	84,822
12/28/2022	$15.55	$15.87	-2.02%	148,950	88,508
12/29/2022	$15.95	$15.94	0.06%	104,899	87,297
12/30/2022	$16.36	$15.90	2.89%	110,136	89,417
1/3/2023	$16.24	$16.04	1.25%	92,932	90,128
1/4/2023	$16.28	$16.17	0.68%	66,565	90,063
1/5/2023	$16.28	$16.19	0.56%	27,507	89,087
1/6/2023	$16.69	$16.42	1.64%	84,766	89,494
1/9/2023	$16.90	$16.52	2.30%	74,328	89,466
1/10/2023	$17.09	$16.43	4.02%	143,519	93,681
1/11/2023	$17.58	$16.59	5.97%	82,904	94,528
1/12/2023	$17.38	$16.63	4.51%	68,426	94,456
1/13/2023	$17.18	$16.61	3.43%	59,761	92,371
1/17/2023	$17.03	$16.53	3.02%	64,475	92,301
1/18/2023	$17.19	$16.78	2.44%	49,896	91,916
1/19/2023	$17.26	$16.75	3.04%	53,422	91,903
1/20/2023	$17.22	$16.65	3.42%	102,926	89,719
1/23/2023	$17.07	$16.62	2.71%	43,164	88,028
1/24/2023	$17.09	$16.73	2.15%	59,149	86,110
1/25/2023	$17.21	$16.74	2.78%	46,100	85,151
1/26/2023	$17.10	$16.73	2.21%	42,056	82,527
1/27/2023	$17.23	$16.71	3.11%	62,910	81,522
1/30/2023	$17.25	$16.68	3.42%	50,939	80,803
1/31/2023	$17.40	$16.75	3.88%	67,260	78,910
2/1/2023	$17.48	$16.91	3.37%	52,948	77,204
2/2/2023	$17.58	$16.94	3.78%	85,408	77,279
2/3/2023	$17.54	$16.77	4.59%	53,886	76,719
2/6/2023	$17.29	$16.66	3.78%	77,771	76,371
2/7/2023	$17.73	$16.63	6.61%	84,562	76,939
2/8/2023	$17.66	$16.67	5.94%	77,386	75,732
2/9/2023	$17.72	$16.60	6.75%	45,589	72,818
2/10/2023	$17.49	$16.50	6.00%	97,985	71,119
2/13/2023	$17.29	$16.58	4.28%	49,250	69,264
2/14/2023	$17.33	$16.41	5.61%	82,461	68,341
2/15/2023	$17.35	$16.37	5.99%	45,442	66,758
2/16/2023	$17.18	$16.25	5.72%	29,760	65,531
2/17/2023	$17.26	$16.29	5.95%	39,583	65,934
2/21/2023	$17.18	$16.09	6.77%	39,821	64,436
2/22/2023	$17.23	$16.15	6.69%	42,480	63,374
2/23/2023	$17.29	$16.23	6.53%	29,998	59,590
2/24/2023	$17.39	$16.12	7.88%	33,057	57,929
2/27/2023	$17.26	$16.16	6.81%	56,636	57,536
2/28/2023	$17.18	$16.19	6.11%	52,235	57,285
3/1/2023	$16.87	$16.09	4.85%	52,592	56,889
3/2/2023	$16.75	$16.00	4.69%	79,742	57,883
3/3/2023	$16.76	$16.17	3.65%	47,015	57,670
3/6/2023	$16.71	$16.14	3.53%	25,410	55,086
3/7/2023	$16.67	$16.16	3.16%	15,202	54,154
3/8/2023	$16.66	$16.14	3.22%	46,263	53,724
3/9/2023	$16.71	$16.18	3.28%	44,251	53,663
3/10/2023	$16.97	$16.42	3.35%	48,616	53,881
3/13/2023	$16.93	$16.35	3.55%	63,187	53,891
3/14/2023	$16.75	$16.12	3.91%	86,227	55,067
3/15/2023	$16.68	$16.25	2.65%	50,852	54,520
3/16/2023	$16.72	$16.20	3.21%	49,685	54,411
3/17/2023	$16.85	$16.36	3.00%	56,263	53,440
3/20/2023	$16.92	$16.25	4.12%	38,157	52,915
3/21/2023	$16.86	$16.16	4.33%	42,432	51,737
3/22/2023	$16.88	$16.28	3.69%	30,923	49,950
3/23/2023	$16.68	$16.31	2.27%	45,260	48,879
3/24/2023	$16.85	$16.31	3.31%	65,971	49,558
3/27/2023	$16.97	$16.15	5.08%	57,131	48,196
3/28/2023	$17.23	$16.14	6.75%	94,974	49,720
3/29/2023	$17.03	$16.17	5.32%	76,414	49,519
3/30/2023	$17.04	$16.26	4.80%	43,772	49,463
3/31/2023	$17.04	$16.39	3.97%	125,307	52,648
4/3/2023	$16.96	$16.45	3.10%	75,907	53,859
4/4/2023	$16.95	$16.53	2.54%	59,642	54,520
4/5/2023	$17.07	$16.60	2.83%	72,314	55,514
4/6/2023	$16.99	$16.62	2.23%	117,961	58,446
4/10/2023	$16.90	$16.50	2.42%	68,748	59,636
4/11/2023	$16.83	$16.52	1.88%	60,450	59,763
4/12/2023	$17.06	$16.53	3.21%	49,237	59,663
4/13/2023	$16.94	$16.37	3.48%	51,386	59,623
4/14/2023	$16.69	$16.29	2.46%	38,865	58,260
4/17/2023	$16.63	$16.17	2.84%	33,014	57,794
4/18/2023	$16.55	$16.19	2.22%	50,442	58,628
4/19/2023	$16.68	$16.16	3.22%	51,544	59,839
4/20/2023	$16.69	$16.23	2.83%	70,574	60,650
4/21/2023	$16.67	$16.20	2.90%	28,718	60,132
4/24/2023	$16.70	$16.29	2.52%	29,895	59,508
4/25/2023	$16.70	$16.43	1.64%	32,471	58,484
4/26/2023	$16.92	$16.36	3.42%	62,220	57,684
4/27/2023	$16.94	$16.27	4.12%	38,715	57,279
4/28/2023	$17.15	$16.41	4.51%	92,692	58,713
5/1/2023	$16.97	$16.18	4.88%	70,828	59,198
5/2/2023	$17.00	$16.37	3.85%	67,865	60,189
5/3/2023	$16.98	$16.43	3.35%	61,307	60,818
5/4/2023	$16.97	$16.39	3.54%	66,715	62,011
5/5/2023	$16.96	$16.35	3.73%	74,996	63,002
5/8/2023	$16.93	$16.24	4.25%	34,876	61,966
5/9/2023	$16.79	$16.22	3.51%	36,684	61,284
5/10/2023	$16.93	$16.32	3.74%	40,464	59,467
5/11/2023	$16.90	$16.40	3.05%	28,662	57,875
5/12/2023	$16.86	$16.20	4.07%	28,571	57,369
5/15/2023	$16.72	$16.14	3.59%	39,916	54,522
5/16/2023	$16.57	$16.08	3.05%	27,131	52,896
5/17/2023	$16.48	$16.05	2.68%	41,918	52,305
5/18/2023	$16.42	$15.97	2.82%	38,587	51,181
5/19/2023	$16.38	$15.91	2.95%	66,333	49,460
5/22/2023	$16.21	$15.85	2.27%	55,077	49,005
5/23/2023	$16.32	$15.87	2.84%	37,171	48,229
5/24/2023	$16.15	$15.81	2.15%	42,136	47,992
5/25/2023	$15.89	$15.74	0.95%	67,611	48,533
5/26/2023	$16.20	$15.79	2.60%	65,804	49,431
5/30/2023	$16.18	$15.92	1.63%	68,285	50,606
5/31/2023	$16.32	$16.01	1.94%	47,559	50,510
6/1/2023	$16.31	$16.05	1.62%	42,985	50,225
6/2/2023	$16.37	$15.98	2.44%	42,704	49,296
6/5/2023	$16.22	$15.99	1.44%	28,634	49,293
6/6/2023	$16.39	$16.00	2.44%	45,505	49,814
6/7/2023	$16.30	$15.89	2.58%	17,951	49,330
6/8/2023	$16.34	$16.00	2.13%	16,249	47,797
6/9/2023	$16.43	$15.99	2.75%	21,209	47,214
6/12/2023	$16.42	$16.00	2.63%	31,811	45,184
6/13/2023	$16.23	$15.92	1.95%	37,598	44,077
6/14/2023	$16.34	$15.83	3.22%	30,390	42,827
6/15/2023	$16.28	$15.93	2.20%	50,826	42,478
6/16/2023	$16.13	$15.90	1.45%	40,944	41,619
6/20/2023	$15.93	$15.95	-0.13%	151,835	44,180
6/21/2023	$16.22	$15.97	1.57%	72,007	45,418
6/22/2023	$15.92	$15.87	0.32%	84,958	47,027
6/23/2023	$16.08	$15.95	0.82%	26,733	46,570
6/26/2023	$16.14	$15.97	1.06%	30,173	46,620
6/27/2023	$16.21	$15.94	1.69%	31,359	46,713
6/28/2023	$16.32	$16.00	2.00%	49,900	47,046
6/29/2023	$16.12	$15.84	1.77%	53,943	47,939
6/30/2023	$16.30	$15.95	2.19%	69,229	48,850
7/3/2023	$16.25	$15.93	1.98%	17,846	48,158
7/5/2023	$16.20	$15.83	2.34%	55,816	47,808
7/6/2023	$15.88	$15.69	1.21%	49,266	47,614
7/7/2023	$16.04	$15.68	2.30%	42,419	47,789
7/10/2023	$16.13	$15.73	2.54%	42,241	47,793
7/11/2023	$16.28	$15.76	3.30%	31,809	46,599
7/12/2023	$16.23	$15.92	1.95%	45,697	45,929
7/13/2023	$16.18	$15.90	1.76%	25,198	44,493
7/14/2023	$16.09	$15.85	1.51%	46,053	44,442
7/17/2023	$16.11	$15.85	1.64%	43,788	44,469
7/18/2023	$16.39	$15.89	3.12%	75,306	45,556
7/19/2023	$16.57	$15.98	3.69%	52,227	46,342
7/20/2023	$16.54	$15.86	4.29%	45,895	46,355
7/21/2023	$16.74	$15.88	5.42%	57,056	47,659
7/24/2023	$16.89	$15.86	6.49%	94,965	50,283
7/25/2023	$16.65	$15.84	5.11%	37,602	50,829
7/26/2023	$16.54	$15.88	4.16%	41,612	51,156
7/27/2023	$16.52	$15.71	5.16%	43,024	51,337
7/28/2023	$16.45	$15.78	4.25%	34,631	51,478
7/31/2023	$16.66	$15.79	5.51%	68,221	52,058
8/1/2023	$16.44	$15.68	4.85%	57,046	52,595
8/2/2023	$16.19	$15.61	3.72%	63,882	49,663
8/3/2023	$16.15	$15.43	4.67%	57,719	49,187
8/4/2023	$16.11	$15.61	3.20%	40,277	47,697
8/7/2023	$15.82	$15.55	1.74%	106,100	50,343
8/8/2023	$15.76	$15.63	0.83%	71,730	51,728
8/9/2023	$15.81	$15.67	0.89%	43,142	52,121
8/10/2023	$15.85	$15.56	1.86%	64,370	52,603
8/11/2023	$15.92	$15.52	2.58%	67,131	53,043
8/14/2023	$15.58	$15.39	1.23%	86,640	53,623
8/15/2023	$15.32	$15.34	-0.13%	101,170	56,401
8/16/2023	$15.31	$15.27	0.26%	67,084	56,776
8/17/2023	$15.21	$15.22	-0.07%	72,601	57,554
8/18/2023	$15.24	$15.27	-0.20%	64,595	58,293
8/21/2023	$14.82	$15.16	-2.24%	132,506	61,302
8/22/2023	$14.84	$15.19	-2.30%	134,966	64,741
8/23/2023	$14.94	$15.37	-2.80%	103,237	66,659
8/24/2023	$15.02	$15.33	-2.02%	72,620	68,239
8/25/2023	$15.01	$15.34	-2.15%	82,635	69,459
8/28/2023	$15.04	$15.39	-2.27%	121,827	72,060
8/29/2023	$15.31	$15.50	-1.23%	85,696	72,406
8/30/2023	$15.39	$15.53	-0.90%	72,751	73,091
8/31/2023	$15.48	$15.58	-0.64%	72,685	73,984
9/1/2023	$15.25	$15.47	-1.42%	133,576	76,534
9/5/2023	$15.06	$15.37	-2.02%	51,353	75,080
9/6/2023	$15.06	$15.36	-1.95%	73,865	76,289
9/7/2023	$15.03	$15.38	-2.28%	77,711	77,493
9/8/2023	$15.07	$15.40	-2.14%	43,280	77,501
9/11/2023	$15.34	$15.38	-0.26%	103,324	79,791
9/12/2023	$15.50	$15.39	0.71%	72,510	79,934
9/13/2023	$15.61	$15.41	1.30%	22,918	78,796
9/14/2023	$15.52	$15.25	1.77%	49,005	78,300
9/15/2023	$15.56	$15.21	2.30%	45,280	77,886
9/18/2023	$15.57	$15.23	2.23%	25,205	77,383
9/19/2023	$15.56	$15.18	2.50%	35,828	75,041
9/20/2023	$15.69	$15.22	3.09%	47,423	74,231
9/21/2023	$15.44	$15.01	2.86%	67,544	75,044
9/22/2023	$15.41	$15.08	2.19%	30,587	73,918
9/25/2023	$15.20	$14.93	1.81%	37,537	72,931
9/26/2023	$14.89	$14.88	0.07%	70,516	72,394
9/27/2023	$15.09	$14.83	1.75%	78,464	71,637
9/28/2023	$15.32	$14.85	3.16%	97,914	72,665
9/29/2023	$15.54	$14.87	4.51%	81,196	72,951
10/2/2023	$15.20	$14.74	3.12%	51,597	72,518
10/3/2023	$15.25	$14.57	4.67%	57,723	70,025
10/4/2023	$14.96	$14.68	1.91%	49,746	67,185
10/5/2023	$14.73	$14.67	0.41%	69,521	66,061
10/6/2023	$15.02	$14.57	3.09%	39,804	64,967
10/9/2023	$15.31	$14.73	3.94%	52,652	63,967
10/10/2023	$15.39	$14.76	4.27%	47,759	61,499
10/11/2023	$15.46	$14.89	3.83%	76,463	61,191
10/12/2023	$15.24	$14.60	4.38%	47,360	60,344
10/13/2023	$15.24	$14.69	3.74%	81,488	60,638
10/16/2023	$15.26	$14.60	4.52%	32,144	57,257
10/17/2023	$15.12	$14.46	4.56%	36,399	56,758
10/18/2023	$14.75	$14.37	2.64%	43,423	55,744
10/19/2023	$14.35	$14.25	0.70%	99,938	56,484
10/20/2023	$14.49	$14.29	1.40%	46,786	56,601
10/23/2023	$14.70	$14.38	2.23%	86,824	56,051
10/24/2023	$14.98	$14.44	3.74%	128,038	57,902
10/25/2023	$14.78	$14.29	3.43%	53,559	58,924
10/26/2023	$14.82	$14.39	2.99%	39,857	58,619
10/27/2023	$14.75	$14.39	2.50%	49,110	58,746
10/30/2023	$14.80	$14.37	2.99%	51,690	59,629
10/31/2023	$14.72	$14.39	2.29%	52,274	60,177
11/1/2023	$15.07	$14.54	3.65%	85,093	61,433
11/2/2023	$15.37	$14.71	4.49%	92,142	62,253
11/3/2023	$15.58	$14.84	4.99%	79,824	63,894
11/6/2023	$15.08	$14.76	2.17%	51,770	64,369
11/7/2023	$15.21	$14.88	2.22%	174,024	67,819
11/8/2023	$15.20	$14.97	1.54%	96,716	68,427
11/9/2023	$14.89	$14.80	0.61%	58,035	67,098
11/10/2023	$14.94	$14.84	0.67%	32,579	65,477
11/13/2023	$14.97	$14.83	0.94%	44,023	65,225
11/14/2023	$15.20	$14.95	1.67%	80,592	65,987
11/15/2023	$15.36	$14.85	3.43%	53,711	66,119
11/16/2023	$15.41	$14.96	3.01%	86,310	66,679
11/17/2023	$15.41	$14.99	2.80%	34,010	66,486
11/20/2023	$15.61	$15.05	3.72%	77,719	67,322
11/21/2023	$15.64	$15.06	3.85%	51,762	67,455
11/22/2023	$15.57	$15.09	3.18%	82,374	67,652
11/24/2023	$15.53	$15.02	3.40%	16,669	66,629
11/27/2023	$15.51	$15.15	2.38%	57,869	65,842
11/28/2023	$15.54	$15.20	2.24%	95,630	67,958
11/29/2023	$15.70	$15.33	2.41%	77,208	69,318
11/30/2023	$15.65	$15.23	2.76%	82,160	70,609
12/1/2023	$15.88	$15.43	2.92%	166,988	72,844
12/4/2023	$15.86	$15.40	2.99%	109,311	74,929
12/5/2023	$16.01	$15.54	3.02%	104,695	75,524
12/6/2023	$15.94	$15.63	1.98%	50,040	72,924
12/7/2023	$16.20	$15.62	3.71%	59,672	73,128
12/8/2023	$15.98	$15.53	2.90%	51,452	73,515
12/11/2023	$16.04	$15.51	3.42%	64,093	74,014
12/12/2023	$15.96	$15.55	2.64%	40,303	73,634
12/13/2023	$16.36	$15.77	3.74%	81,862	74,621
12/14/2023	$16.51	$15.86	4.10%	75,076	74,287
12/15/2023	$16.55	$15.89	4.15%	67,406	73,462
12/18/2023	$16.42	$15.84	3.66%	55,160	72,640
12/19/2023	$16.54	$15.88	4.12%	72,079	73,317
12/20/2023	$16.60	$15.96	4.01%	78,367	70,129
12/21/2023	$16.60	$15.92	4.27%	65,535	69,089
12/22/2023	$16.43	$15.91	3.27%	39,734	68,479
12/26/2023	$16.18	$15.93	1.57%	106,473	70,942
12/27/2023	$16.51	$16.05	2.87%	105,640	72,996
12/28/2023	$16.37	$16.01	2.25%	73,426	72,757
12/29/2023	$16.19	$15.97	1.38%	113,256	74,742
1/2/2024	$16.23	$15.90	2.08%	77,213	74,439
1/3/2024	$16.46	$15.94	3.26%	58,976	75,271
1/4/2024	$16.69	$15.85	5.30%	112,583	76,433
1/5/2024	$16.73	$15.79	5.95%	63,247	76,816
1/8/2024	$16.79	$15.87	5.80%	111,056	77,772
1/9/2024	$16.87	$15.87	6.30%	87,266	80,125
1/10/2024	$16.67	$15.85	5.17%	75,875	80,726
1/11/2024	$16.45	$15.79	4.18%	53,979	79,337
1/12/2024	$16.35	$15.82	3.35%	56,873	78,659
1/16/2024	$16.17	$15.69	3.06%	84,185	78,727
1/17/2024	$16.23	$15.66	3.64%	52,682	74,917
1/18/2024	$16.17	$15.61	3.59%	44,641	72,761
1/19/2024	$16.09	$15.64	2.88%	45,188	70,777
1/22/2024	$16.38	$15.70	4.33%	119,227	73,084
1/23/2024	$16.40	$15.66	4.73%	62,196	73,168
1/24/2024	$16.42	$15.63	5.05%	35,780	72,645
1/25/2024	$16.49	$15.70	5.03%	46,265	72,051
1/26/2024	$16.45	$15.72	4.64%	53,759	72,500
1/29/2024	$16.50	$15.82	4.30%	71,667	72,160
1/30/2024	$16.69	$15.86	5.23%	96,654	72,879
1/31/2024	$16.74	$15.94	5.02%	71,258	73,008
2/1/2024	$17.00	$16.11	5.52%	91,242	74,210
2/2/2024	$16.78	$15.93	5.34%	40,770	73,167
2/5/2024	$16.70	$15.77	5.90%	51,380	72,267
2/6/2024	$16.72	$15.88	5.29%	36,765	71,308
2/7/2024	$16.76	$15.85	5.74%	34,477	71,133
2/8/2024	$16.67	$15.80	5.51%	47,537	69,168
2/9/2024	$16.69	$15.80	5.63%	60,472	67,663
2/12/2024	$16.60	$15.83	4.86%	68,261	67,491
2/13/2024	$16.41	$15.65	4.82%	38,977	65,015
2/14/2024	$16.26	$15.58	4.36%	63,506	64,558
2/15/2024	$16.35	$15.63	4.61%	44,209	64,065
2/16/2024	$16.24	$15.58	4.24%	44,498	61,796
2/20/2024	$16.26	$15.60	4.23%	71,448	62,069
2/21/2024	$16.18	$15.54	4.12%	135,071	62,870
2/22/2024	$16.25	$15.55	4.50%	65,007	62,128
2/23/2024	$16.33	$15.64	4.41%	49,686	61,255
2/26/2024	$16.36	$15.61	4.80%	52,338	61,200
2/27/2024	$16.15	$15.58	3.66%	184,355	65,450
2/28/2024	$16.06	$15.62	2.82%	53,655	64,432
2/29/2024	$16.15	$15.67	3.06%	86,117	65,546
3/1/2024	$16.26	$15.76	3.17%	68,702	66,348
3/4/2024	$16.43	$15.73	4.45%	80,454	67,524
3/5/2024	$16.57	$15.83	4.67%	122,561	67,635
3/6/2024	$16.82	$15.87	5.99%	77,581	68,148
3/7/2024	$16.88	$15.90	6.16%	56,046	68,823
3/8/2024	$16.90	$15.91	6.22%	86,694	70,171
3/11/2024	$16.89	$15.92	6.09%	67,498	70,629
3/12/2024	$17.11	$15.86	7.88%	81,493	70,957
3/13/2024	$16.97	$15.83	7.20%	66,394	69,948
3/14/2024	$16.75	$15.58	7.51%	54,868	69,402
3/15/2024	$16.60	$15.59	6.48%	50,179	68,033
3/18/2024	$16.35	$15.58	4.94%	45,532	68,192
3/19/2024	$16.46	$15.61	5.45%	58,227	68,420
3/20/2024	$16.42	$15.64	4.99%	41,936	68,592
3/21/2024	$16.48	$15.64	5.37%	70,770	69,802
3/22/2024	$16.44	$15.72	4.58%	69,228	70,525
3/25/2024	$16.41	$15.69	4.59%	41,332	69,887
3/26/2024	$16.37	$15.72	4.13%	80,700	70,302
3/27/2024	$16.40	$15.77	3.99%	58,153	70,941
3/28/2024	$16.25	$15.77	3.04%	119,452	72,806
4/1/2024	$16.06	$15.64	2.69%	64,670	73,488
4/2/2024	$16.23	$15.59	4.11%	74,288	74,481
4/3/2024	$16.14	$15.59	3.53%	52,650	73,854
4/4/2024	$16.33	$15.66	4.28%	30,638	70,373
4/5/2024	$16.29	$15.57	4.62%	49,052	69,841
4/8/2024	$16.18	$15.56	3.98%	36,766	69,410
4/9/2024	$16.13	$15.63	3.20%	53,928	69,463
4/10/2024	$16.25	$15.43	5.31%	88,861	66,280
4/11/2024	$16.11	$15.41	4.54%	74,195	66,965
4/12/2024	$15.79	$15.34	2.93%	49,749	65,753
4/15/2024	$15.73	$15.20	3.49%	49,761	65,121
4/16/2024	$15.70	$15.15	3.63%	92,320	65,517
4/17/2024	$15.71	$15.24	3.08%	40,069	62,767
4/18/2024	$15.76	$15.20	3.68%	21,103	60,885
4/19/2024	$15.68	$15.23	2.95%	19,134	59,654
4/22/2024	$15.68	$15.24	2.89%	23,344	57,543
4/23/2024	$15.69	$15.26	2.82%	84,840	58,121
4/24/2024	$15.65	$15.22	2.83%	53,570	57,190
4/25/2024	$15.63	$15.15	3.17%	35,099	56,147
4/26/2024	$15.58	$15.21	2.43%	74,669	56,807
4/29/2024	$15.63	$15.26	2.42%	34,868	56,296
4/30/2024	$15.65	$15.20	2.96%	42,133	56,183
5/1/2024	$15.61	$15.27	2.23%	36,015	55,443
5/2/2024	$15.89	$15.32	3.72%	95,509	57,228
5/3/2024	$16.21	$15.43	5.06%	89,052	57,838
5/6/2024	$16.16	$15.46	4.53%	30,966	56,562
5/7/2024	$16.04	$15.50	3.48%	35,864	56,380
5/8/2024	$16.02	$15.47	3.56%	41,484	55,073
5/9/2024	$15.89	$15.51	2.45%	82,213	55,875
5/10/2024	$15.86	$15.46	2.59%	45,833	53,421
5/13/2024	$15.85	$15.49	2.32%	54,641	53,087
5/14/2024	$15.80	$15.40	2.60%	52,046	52,345
5/15/2024	$16.23	$15.52	4.57%	150,397	55,603
5/16/2024	$16.06	$15.51	3.55%	77,957	57,181
5/17/2024	$16.10	$15.47	4.07%	24,985	56,379
5/20/2024	$16.10	$15.46	4.14%	35,186	56,326
5/21/2024	$16.07	$15.49	3.74%	22,590	55,281
5/22/2024	$16.02	$15.47	3.56%	49,232	53,960
5/23/2024	$15.98	$15.41	3.72%	53,162	53,259
5/24/2024	$16.02	$15.45	3.69%	37,105	52,838
5/28/2024	$15.91	$15.37	3.51%	37,106	52,416
5/29/2024	$15.90	$15.29	3.96%	48,031	50,940
5/30/2024	$16.10	$15.37	4.75%	61,652	51,659
5/31/2024	$16.25	$15.44	5.25%	72,963	53,388
6/3/2024	$16.30	$15.56	4.72%	38,491	54,033
6/4/2024	$16.37	$15.64	4.67%	64,039	55,389
6/5/2024	$16.40	$15.70	4.46%	45,372	54,074
6/6/2024	$16.36	$15.71	4.14%	58,647	54,243
6/7/2024	$16.19	$15.57	3.98%	37,674	54,329
6/10/2024	$16.16	$15.52	4.12%	22,907	52,604
6/11/2024	$16.17	$15.59	3.72%	26,533	52,326
6/12/2024	$16.31	$15.67	4.08%	51,168	52,627
6/13/2024	$16.37	$15.76	3.87%	68,557	53,712
6/14/2024	$16.18	$15.67	3.25%	46,423	52,075
6/17/2024	$15.98	$15.60	2.44%	71,847	51,502
6/18/2024	$16.08	$15.67	2.62%	44,705	51,960
6/20/2024	$16.05	$15.62	2.75%	70,576	53,117
6/21/2024	$15.86	$15.60	1.67%	72,443	54,149
6/24/2024	$15.86	$15.63	1.47%	95,158	54,580
6/25/2024	$15.90	$15.64	1.66%	155,468	58,235
6/26/2024	$15.76	$15.54	1.42%	103,233	59,855
6/27/2024	$15.96	$15.56	2.57%	55,416	59,967
6/28/2024	$15.90	$15.50	2.58%	84,480	57,770
7/1/2024	$15.71	$15.36	2.28%	161,298	60,548
7/2/2024	$15.81	$15.42	2.53%	62,466	61,797
7/3/2024	$15.94	$15.51	2.77%	38,017	61,891
7/5/2024	$15.96	$15.58	2.44%	28,612	62,092
7/8/2024	$16.10	$15.60	3.21%	120,885	64,481
7/9/2024	$16.06	$15.58	3.08%	54,250	64,517
7/10/2024	$16.07	$15.61	2.95%	77,987	65,880
7/11/2024	$16.40	$15.70	4.46%	82,662	67,398
7/12/2024	$16.45	$15.73	4.58%	81,065	68,499
7/15/2024	$16.37	$15.55	5.27%	85,785	69,304
7/16/2024	$16.41	$15.63	4.99%	125,245	71,046
7/17/2024	$16.22	$15.65	3.64%	463,954	85,229
7/18/2024	$15.94	$15.60	2.18%	162,454	88,509
7/19/2024	$16.12	$15.57	3.53%	137,819	91,591
7/22/2024	$16.14	$15.56	3.73%	181,067	95,671
7/23/2024	$16.26	$15.57	4.43%	62,786	96,508
7/24/2024	$16.20	$15.52	4.38%	103,679	99,201
7/25/2024	$16.26	$15.54	4.63%	67,398	100,563
7/26/2024	$16.39	$15.62	4.93%	48,167	100,463
7/29/2024	$16.37	$15.65	4.60%	67,534	100,429
7/30/2024	$16.56	$15.67	5.68%	84,151	101,686
7/31/2024	$16.78	$15.75	6.54%	161,665	104,680
8/1/2024	$16.82	$15.84	6.19%	81,838	105,918
8/2/2024	$16.96	$16.03	5.80%	93,857	106,694
8/5/2024	$16.90	$16.02	5.49%	170,035	109,947
8/6/2024	$17.24	$15.89	8.50%	263,637	115,563
8/7/2024	$17.23	$15.80	9.05%	91,359	113,426
8/8/2024	$17.20	$15.78	9.00%	82,938	112,750
8/9/2024	$17.31	$15.86	9.14%	144,887	115,732
8/12/2024	$17.37	$15.89	9.31%	49,217	114,557
8/13/2024	$17.43	$15.95	9.28%	50,218	110,854
8/14/2024	$17.55	$16.00	9.69%	88,451	111,720
8/15/2024	$17.65	$15.80	11.73%	120,018	114,454
8/16/2024	$17.41	$15.83	9.98%	248,122	121,771
8/19/2024	$17.47	$15.87	10.08%	59,042	119,709
8/20/2024	$17.52	$15.93	9.98%	100,220	121,241
8/21/2024	$17.68	$15.96	10.78%	57,438	120,556
8/22/2024	$17.75	$15.89	11.71%	63,203	119,908
8/23/2024	$17.90	$15.96	12.16%	67,825	119,466
8/26/2024	$17.80	$15.96	11.53%	128,635	120,895
8/27/2024	$17.87	$15.95	12.04%	99,984	120,053
8/28/2024	$17.82	$15.94	11.79%	106,839	108,149
8/29/2024	$18.00	$15.93	12.99%	72,805	105,161
8/30/2024	$17.88	$15.89	12.52%	100,137	103,905
9/3/2024	$17.78	$15.97	11.33%	128,972	102,168
9/4/2024	$17.74	$16.06	10.46%	70,355	102,420
9/5/2024	$17.85	$16.10	10.87%	78,654	101,586
9/6/2024	$18.24	$16.13	13.08%	101,759	102,732
9/9/2024	$18.42	$16.15	14.06%	73,724	103,583
9/10/2024	$18.52	$16.21	14.25%	67,292	103,575
9/11/2024	$18.30	$16.20	12.96%	72,632	103,191
9/12/2024	$18.33	$16.18	13.29%	58,691	99,759
9/13/2024	$18.06	$16.09	12.24%	72,859	99,460
9/16/2024	$18.01	$16.15	11.52%	83,347	99,109
9/17/2024	$18.20	$16.14	12.76%	105,828	96,969
9/18/2024	$18.42	$16.07	14.59%	77,866	90,777
9/19/2024	$18.20	$16.07	13.25%	108,457	91,347
9/20/2024	$17.83	$16.07	10.95%	100,448	91,930
9/23/2024	$17.54	$16.06	9.22%	171,245	92,809
9/24/2024	$17.74	$16.07	10.39%	151,397	96,215
9/25/2024	$17.65	$16.02	10.17%	53,696	96,331
9/26/2024	$17.50	$16.02	9.24%	109,488	97,032
9/27/2024	$17.49	$16.07	8.84%	124,599	97,185
9/30/2024	$17.58	$16.02	9.74%	110,012	92,581
10/1/2024	$17.55	$16.07	9.21%	47,487	92,196
10/2/2024	$17.43	$16.03	8.73%	68,878	91,151
10/3/2024	$17.35	$15.98	8.57%	62,514	91,320
10/4/2024	$17.29	$15.87	8.95%	78,783	91,840
10/7/2024	$16.98	$15.82	7.33%	78,433	92,193
10/8/2024	$16.87	$15.81	6.70%	94,727	91,063
10/9/2024	$16.84	$15.79	6.65%	62,666	89,819
10/10/2024	$16.69	$15.78	5.77%	73,226	88,699
10/11/2024	$16.80	$15.78	6.46%	76,022	88,806
10/14/2024	$16.84	$15.77	6.79%	46,212	87,008
10/15/2024	$16.78	$15.73	6.68%	66,903	84,940
10/16/2024	$16.89	$15.76	7.17%	63,799	84,721
10/17/2024	$16.92	$15.68	7.91%	52,457	83,848
10/18/2024	$16.86	$15.70	7.39%	42,220	81,863
10/21/2024	$16.71	$15.58	7.25%	45,626	80,927
10/22/2024	$16.71	$15.57	7.32%	76,358	81,229
10/23/2024	$16.46	$15.54	5.92%	74,231	81,282
10/24/2024	$16.68	$15.58	7.06%	96,797	82,552
10/25/2024	$16.55	$15.55	6.46%	30,305	81,134
10/28/2024	$16.45	$15.52	5.99%	63,313	80,466
10/29/2024	$16.44	$15.52	5.93%	83,769	79,731
10/30/2024	$16.51	$15.54	6.24%	129,796	81,462
10/31/2024	$16.64	$15.55	7.01%	126,385	82,059
11/1/2024	$16.54	$15.46	6.99%	77,140	81,282
11/4/2024	$16.45	$15.55	5.79%	125,175	79,747
11/5/2024	$16.25	$15.60	4.17%	200,883	81,396
11/6/2024	$16.18	$15.45	4.72%	210,158	86,612
11/7/2024	$16.19	$15.56	4.05%	263,477	91,745
11/8/2024	$16.28	$15.61	4.29%	176,088	93,461
11/11/2024	$16.14	$15.61	3.40%	127,222	94,035
11/12/2024	$15.89	$15.50	2.52%	162,936	97,883
11/13/2024	$15.97	$15.47	3.23%	132,414	100,001
11/14/2024	$15.98	$15.50	3.10%	131,638	102,305
11/15/2024	$15.68	$15.36	2.08%	213,834	106,807
11/18/2024	$15.70	$15.38	2.08%	182,614	110,279
11/19/2024	$15.67	$15.41	1.69%	193,979	113,588
11/20/2024	$15.64	$15.39	1.62%	135,724	116,023
11/21/2024	$15.62	$15.39	1.49%	118,897	117,545
11/22/2024	$15.64	$15.39	1.62%	160,524	120,362
11/25/2024	$15.77	$15.56	1.35%	193,395	125,268
11/26/2024	$15.72	$15.54	1.16%	145,986	127,904
11/27/2024	$15.81	$15.60	1.35%	239,079	133,747
11/29/2024	$15.90	$15.69	1.34%	189,034	138,299
12/2/2024	$15.99	$15.69	1.91%	252,975	145,325
12/3/2024	$15.94	$15.66	1.79%	167,869	149,399
12/4/2024	$15.92	$15.72	1.27%	209,210	153,828
12/5/2024	$15.90	$15.75	0.95%	200,919	158,051
12/6/2024	$15.92	$15.77	0.95%	214,666	161,980
12/9/2024	$15.83	$15.72	0.70%	204,507	167,786
12/10/2024	$15.95	$15.70	1.59%	239,677	173,665
12/11/2024	$16.02	$15.64	2.43%	215,835	178,067
12/12/2024	$15.80	$15.57	1.48%	152,909	178,838
12/13/2024	$15.63	$15.36	1.76%	109,807	178,285
12/16/2024	$15.50	$15.37	0.85%	131,221	180,088
12/17/2024	$15.40	$15.37	0.20%	161,341	181,293
12/18/2024	$15.00	$15.27	-1.77%	222,798	182,024
12/19/2024	$15.02	$15.18	-1.05%	333,091	186,122
12/20/2024	$15.12	$15.22	-0.66%	129,002	181,639
12/23/2024	$15.06	$15.16	-0.66%	223,113	183,207
12/24/2024	$15.22	$15.17	0.33%	144,905	183,796
12/26/2024	$15.25	$15.18	0.46%	150,331	183,376
12/27/2024	$15.10	$15.14	-0.26%	146,549	183,847
12/30/2024	$15.22	$15.20	0.13%	122,630	183,547
12/31/2024	$15.20	$15.19	0.07%	199,269	183,061
1/2/2025	$15.28	$15.20	0.53%	72,400	179,388
1/3/2025	$15.50	$15.18	2.11%	167,656	178,510
1/6/2025	$15.38	$15.16	1.45%	108,259	177,595
1/7/2025	$15.39	$15.10	1.92%	170,766	179,324
1/8/2025	$15.48	$15.12	2.38%	139,633	178,627
1/10/2025	$15.48	$15.05	2.86%	109,365	175,826
1/13/2025	$15.49	$15.03	3.06%	65,341	173,138
1/14/2025	$15.40	$15.03	2.46%	70,079	167,505
1/15/2025	$15.57	$15.04	3.52%	119,698	165,194
1/16/2025	$15.55	$15.09	3.05%	87,617	159,682
1/17/2025	$15.58	$15.10	3.18%	89,470	157,068
1/21/2025	$15.66	$15.16	3.30%	134,169	154,567
1/22/2025	$15.44	$15.14	1.98%	177,998	153,803
1/23/2025	$15.42	$15.10	2.12%	68,752	148,939
1/24/2025	$15.42	$15.12	1.98%	102,905	145,552
1/27/2025	$15.49	$15.22	1.77%	98,949	140,861
1/28/2025	$15.54	$15.21	2.17%	51,745	135,392
1/29/2025	$15.51	$15.20	2.04%	71,822	132,689
1/30/2025	$15.65	$15.23	2.76%	70,194	131,368
1/31/2025	$15.64	$15.20	2.89%	97,051	130,229
2/3/2025	$15.67	$15.24	2.82%	60,680	126,874
2/4/2025	$15.71	$15.27	2.88%	77,233	122,022
2/5/2025	$15.86	$15.38	3.12%	107,120	114,490
2/6/2025	$15.95	$15.36	3.84%	101,330	113,567
2/7/2025	$15.86	$15.31	3.59%	56,288	108,006
2/10/2025	$15.80	$15.30	3.27%	71,213	105,550
2/11/2025	$15.61	$15.27	2.23%	157,369	105,785
2/12/2025	$15.34	$15.17	1.12%	325,383	111,746
2/13/2025	$15.43	$15.27	1.05%	120,976	111,691
2/14/2025	$15.57	$15.20	2.43%	332,753	116,140
2/18/2025	$15.51	$15.14	2.44%	129,292	118,036
2/19/2025	$15.55	$15.15	2.64%	73,923	114,912
2/20/2025	$15.55	$15.17	2.50%	51,809	113,030
2/21/2025	$15.63	$15.26	2.42%	178,400	113,285
2/24/2025	$15.65	$15.29	2.35%	71,902	111,027
2/25/2025	$15.78	$15.40	2.47%	119,749	111,373
2/26/2025	$15.82	$15.44	2.46%	78,527	111,813
2/27/2025	$15.83	$15.41	2.73%	62,860	111,572
2/28/2025	$15.85	$15.47	2.46%	112,493	111,332
3/3/2025	$15.90	$15.53	2.38%	90,254	111,420
3/4/2025	$15.80	$15.47	2.13%	79,388	111,084
3/5/2025	$15.78	$15.40	2.47%	48,329	108,222
3/6/2025	$15.70	$15.37	2.15%	87,471	105,205
3/7/2025	$15.72	$15.34	2.48%	87,628	105,834
3/10/2025	$15.74	$15.41	2.14%	79,098	105,040
3/11/2025	$15.76	$15.33	2.80%	74,819	104,236
3/12/2025	$15.69	$15.28	2.68%	51,246	104,220
3/13/2025	$15.65	$15.34	2.02%	50,817	103,519
3/14/2025	$15.53	$15.18	2.31%	76,513	103,730
3/17/2025	$15.50	$15.21	1.91%	78,689	103,118
3/18/2025	$15.42	$15.23	1.25%	71,528	103,480
3/19/2025	$15.38	$15.26	0.79%	99,498	104,222
3/20/2025	$15.46	$15.28	1.18%	39,924	101,982
3/21/2025	$15.45	$15.26	1.25%	106,028	102,138
3/24/2025	$15.42	$15.18	1.58%	63,333	102,373
3/25/2025	$15.39	$15.19	1.32%	56,904	101,896
3/26/2025	$15.43	$15.14	1.88%	57,627	98,572
3/27/2025	$15.38	$15.11	1.79%	70,661	90,081
3/28/2025	$15.43	$15.21	1.45%	131,326	90,426
3/31/2025	$15.55	$15.24	2.03%	61,438	81,382
4/1/2025	$15.54	$15.30	1.57%	82,042	79,807
4/2/2025	$15.54	$15.30	1.57%	51,381	79,056
4/3/2025	$15.62	$15.35	1.76%	107,901	80,925
4/4/2025	$15.13	$15.30	-1.11%	189,370	81,291
4/7/2025	$14.52	$15.08	-3.71%	171,036	84,595
4/8/2025	$14.66	$14.97	-2.07%	294,853	90,432
4/9/2025	$14.92	$14.92	0.00%	179,520	93,799
4/10/2025	$14.60	$14.81	-1.42%	80,192	94,376
4/11/2025	$14.58	$14.78	-1.35%	150,132	95,631
4/14/2025	$14.90	$14.88	0.13%	90,529	95,640
4/15/2025	$15.01	$14.80	1.42%	48,277	94,603
4/16/2025	$14.93	$14.83	0.67%	125,180	97,165
4/17/2025	$15.00	$14.81	1.28%	86,645	97,137
4/21/2025	$14.92	$14.71	1.43%	88,527	97,167
4/22/2025	$15.06	$14.74	2.17%	45,768	96,056
4/23/2025	$15.12	$14.82	2.02%	72,511	95,979
4/24/2025	$15.24	$14.92	2.14%	52,755	96,030
4/25/2025	$15.29	$14.98	2.07%	48,025	95,937
4/28/2025	$15.33	$15.03	2.00%	52,964	95,152
4/29/2025	$15.35	$15.09	1.72%	40,708	93,886
4/30/2025	$15.41	$15.07	2.26%	63,238	93,609
5/1/2025	$15.31	$15.01	2.00%	31,010	91,326
5/2/2025	$15.29	$14.95	2.27%	45,266	91,504
5/5/2025	$15.28	$14.92	2.41%	59,701	89,960
5/6/2025	$15.26	$14.93	2.21%	52,193	89,589
5/7/2025	$15.29	$14.98	2.07%	43,423	89,139
5/8/2025	$15.25	$14.91	2.28%	86,015	90,086
5/9/2025	$15.24	$14.92	2.14%	41,433	89,111
5/12/2025	$15.19	$14.87	2.15%	42,325	86,145
5/13/2025	$15.09	$14.87	1.48%	175,444	89,945
5/14/2025	$14.91	$14.82	0.61%	173,917	93,007
5/15/2025	$14.89	$14.77	0.81%	48,166	92,900
5/16/2025	$14.95	$14.79	1.08%	32,975	90,403
5/19/2025	$14.93	$14.77	1.08%	81,444	86,805
5/20/2025	$14.82	$14.73	0.61%	57,462	83,019

Past performance does not guarantee future results.

GBAB

Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust

Price History

Subscribe to Our Thought Leadership

Follow us