Guggenheim Credit Allocation Fund

Price History

Export to Excel

Date	Market Price	NAV	Premium/Discount	Daily Volume	Average 30-Day Volume
6/26/2013	$25.00	$23.82	4.95%	254,710	254,710
6/27/2013	$25.09	$23.82	5.33%	14,840	134,775
6/28/2013	$25.01	$23.83	4.95%	23,902	97,817
7/1/2013	$25.01	$23.83	4.95%	10,000	75,863
7/2/2013	$25.04	$23.82	5.12%	5,284	61,747
7/3/2013	$25.00	$23.79	5.09%	1,000	51,622
7/5/2013	$25.00	$23.78	5.13%	3,430	44,738
7/8/2013	$25.00	$23.78	5.13%	6,581	39,968
7/9/2013	$25.01	$23.79	5.13%	7,351	36,344
7/10/2013	$25.05	$23.78	5.34%	7,700	33,479
7/11/2013	$25.07	$23.78	5.42%	13,774	31,688
7/12/2013	$25.06	$23.78	5.38%	11,950	30,043
7/15/2013	$25.04	$23.78	5.30%	21,650	29,397
7/16/2013	$25.05	$23.77	5.38%	13,649	28,272
7/17/2013	$25.00	$23.78	5.13%	22,650	27,898
7/18/2013	$25.00	$23.79	5.09%	41,866	28,771
7/19/2013	$25.00	$23.82	4.95%	38,900	29,366
7/22/2013	$25.00	$23.82	4.95%	24,300	29,085
7/23/2013	$25.40	$23.83	6.59%	35,420	29,418
7/24/2013	$25.01	$23.83	4.95%	17,820	28,838
7/25/2013	$25.00	$23.83	4.91%	28,206	28,808
7/26/2013	$25.00	$23.84	4.87%	5,409	27,745
7/29/2013	$25.04	$23.86	4.95%	6,500	26,821
7/30/2013	$25.00	$23.86	4.78%	14,724	26,317
7/31/2013	$25.00	$23.86	4.78%	13,200	25,792
8/1/2013	$25.00	$23.87	4.73%	8,800	25,139
8/2/2013	$25.02	$23.86	4.86%	510	24,226
8/5/2013	$25.04	$23.88	4.86%	33,900	24,572
8/6/2013	$25.00	$23.90	4.60%	13,980	24,207
8/7/2013	$24.50	$23.91	2.47%	170,028	29,067
8/8/2013	$24.50	$23.93	2.38%	31,101	21,614
8/9/2013	$24.93	$23.96	4.05%	52,478	22,868
8/12/2013	$24.31	$24.05	1.08%	14,880	22,568
8/13/2013	$23.87	$23.96	-0.38%	45,724	23,758
8/14/2013	$24.07	$23.98	0.38%	25,515	24,433
8/15/2013	$23.89	$23.96	-0.29%	10,000	24,733
8/16/2013	$23.95	$23.97	-0.08%	17,058	25,187
8/19/2013	$24.05	$23.96	0.38%	5,600	25,154
8/20/2013	$24.46	$23.94	2.17%	22,506	25,659
8/21/2013	$24.65	$23.94	2.97%	16,105	25,940
8/22/2013	$24.50	$23.97	2.21%	35,790	26,673
8/23/2013	$24.50	$23.98	2.17%	8,315	26,552
8/26/2013	$24.02	$24.00	0.08%	18,721	26,455
8/27/2013	$24.01	$24.01	0.00%	11,230	26,374
8/28/2013	$23.66	$24.00	-1.42%	22,717	26,376
8/29/2013	$24.31	$24.00	1.29%	11,150	25,352
8/30/2013	$24.12	$24.04	0.33%	16,495	24,606
9/3/2013	$23.61	$24.03	-1.75%	11,775	24,188
9/4/2013	$23.50	$24.02	-2.16%	19,450	23,656
9/5/2013	$23.47	$24.02	-2.29%	6,765	23,287
9/6/2013	$23.50	$24.03	-2.21%	5,972	22,546
9/9/2013	$23.31	$24.04	-3.04%	18,020	22,966
9/10/2013	$23.60	$24.07	-1.95%	11,255	23,125
9/11/2013	$24.01	$23.91	0.42%	20,780	23,327
9/12/2013	$23.71	$23.95	-1.00%	7,406	23,134
9/13/2013	$23.50	$23.97	-1.96%	9,235	23,148
9/16/2013	$23.54	$24.01	-1.96%	25,036	23,966
9/17/2013	$23.55	$24.02	-1.96%	10,525	23,187
9/18/2013	$23.64	$24.04	-1.66%	5,654	22,909
9/19/2013	$23.71	$24.11	-1.66%	10,734	17,599
9/20/2013	$23.74	$24.11	-1.53%	3,688	16,685
9/23/2013	$24.00	$24.11	-0.46%	11,288	15,312
9/24/2013	$24.00	$24.11	-0.46%	16,390	15,363
9/25/2013	$23.84	$24.11	-1.12%	13,580	14,291
9/26/2013	$23.81	$24.12	-1.29%	16,500	13,991
9/27/2013	$23.55	$24.10	-2.28%	13,906	14,121
9/30/2013	$23.49	$23.99	-2.08%	12,964	13,985
10/1/2013	$23.64	$23.96	-1.34%	6,162	14,003
10/2/2013	$23.55	$23.99	-1.83%	1,945	13,318
10/3/2013	$23.58	$24.00	-1.75%	4,950	12,946
10/4/2013	$23.45	$24.02	-2.37%	8,438	12,034
10/7/2013	$23.50	$24.03	-2.21%	39,315	13,068
10/8/2013	$23.25	$24.04	-3.29%	18,919	13,074
10/9/2013	$23.29	$24.05	-3.16%	17,480	13,283
10/10/2013	$23.29	$23.91	-2.59%	18,054	13,127
10/11/2013	$23.04	$23.94	-3.76%	16,504	13,306
10/14/2013	$22.77	$23.94	-4.89%	10,200	13,096
10/15/2013	$22.74	$23.96	-5.09%	7,550	12,955
10/16/2013	$22.75	$23.98	-5.13%	31,712	13,364
10/17/2013	$22.85	$24.03	-4.91%	14,254	13,613
10/18/2013	$22.70	$24.08	-5.73%	14,116	13,885
10/21/2013	$23.04	$24.11	-4.44%	23,320	14,062
10/22/2013	$22.81	$24.15	-5.55%	37,509	14,937
10/23/2013	$22.84	$24.19	-5.58%	24,926	15,075
10/24/2013	$23.54	$24.21	-2.77%	24,778	15,654
10/25/2013	$23.29	$24.23	-3.88%	24,470	16,162
10/28/2013	$23.09	$24.25	-4.78%	27,008	16,227
10/29/2013	$23.56	$24.27	-2.93%	29,476	16,859
10/30/2013	$23.20	$24.29	-4.49%	22,003	17,404
10/31/2013	$23.05	$24.32	-5.22%	49,403	18,693
11/1/2013	$23.01	$24.34	-5.46%	23,368	19,349
11/4/2013	$23.59	$24.36	-3.16%	3,850	19,101
11/5/2013	$23.39	$24.36	-3.98%	11,997	18,955
11/6/2013	$23.28	$24.37	-4.47%	15,146	19,007
11/7/2013	$23.54	$24.36	-3.37%	13,475	18,906
11/8/2013	$22.33	$24.32	-8.18%	93,038	21,544
11/11/2013	$22.45	$24.33	-7.73%	28,387	22,058
11/12/2013	$22.50	$24.33	-7.52%	48,971	23,485
11/13/2013	$22.59	$24.18	-6.58%	18,472	24,036
11/14/2013	$22.77	$24.18	-5.83%	15,761	24,396
11/15/2013	$22.44	$24.20	-7.27%	17,668	24,704
11/18/2013	$22.29	$24.23	-8.01%	21,287	24,103
11/19/2013	$21.92	$24.22	-9.50%	52,647	25,227
11/20/2013	$21.95	$24.22	-9.37%	56,426	26,525
11/21/2013	$22.34	$24.22	-7.76%	35,610	27,111
11/22/2013	$22.09	$24.23	-8.83%	45,790	28,087
11/25/2013	$22.06	$24.25	-9.03%	47,029	29,314
11/26/2013	$22.20	$24.27	-8.53%	27,773	29,989
11/27/2013	$22.35	$24.29	-7.99%	24,470	29,747
11/29/2013	$22.35	$24.29	-7.99%	19,576	29,925
12/2/2013	$22.36	$24.31	-8.02%	16,321	29,998
12/3/2013	$22.13	$24.31	-8.97%	34,789	30,380
12/4/2013	$22.06	$24.33	-9.33%	37,968	30,396
12/5/2013	$22.27	$24.33	-8.47%	39,221	30,872
12/6/2013	$22.40	$24.36	-8.05%	29,959	31,045
12/9/2013	$22.25	$24.39	-8.77%	50,809	31,923
12/10/2013	$22.43	$24.40	-8.07%	20,731	31,714
12/11/2013	$22.31	$24.24	-7.96%	44,281	32,207
12/12/2013	$22.24	$24.22	-8.18%	66,376	33,686
12/13/2013	$22.87	$24.23	-5.61%	77,132	34,610
12/16/2013	$22.54	$24.23	-6.97%	45,827	35,359
12/17/2013	$22.40	$24.23	-7.55%	38,758	36,523
12/18/2013	$22.47	$24.23	-7.26%	29,948	37,121
12/19/2013	$22.66	$24.26	-6.60%	33,071	37,719
12/20/2013	$22.49	$24.27	-7.33%	140,428	41,950
12/23/2013	$22.62	$24.29	-6.88%	48,801	40,476
12/24/2013	$22.81	$24.30	-6.13%	7,712	39,787
12/26/2013	$22.73	$24.31	-6.50%	86,661	41,043
12/27/2013	$22.73	$24.33	-6.58%	47,913	42,024
12/30/2013	$22.50	$24.35	-7.60%	79,685	44,155
12/31/2013	$22.49	$24.28	-7.37%	196,856	50,128
1/2/2014	$22.62	$24.31	-6.95%	11,715	49,809
1/3/2014	$22.58	$24.32	-7.15%	26,731	48,945
1/6/2014	$22.65	$24.33	-6.91%	51,099	48,768
1/7/2014	$22.68	$24.38	-6.97%	21,234	48,288
1/8/2014	$22.90	$24.38	-6.07%	20,155	47,434
1/9/2014	$23.08	$24.43	-5.53%	17,195	46,439
1/10/2014	$23.05	$24.46	-5.76%	28,598	46,467
1/13/2014	$22.84	$24.31	-6.05%	28,026	46,585
1/14/2014	$23.09	$24.33	-5.10%	21,459	46,648
1/15/2014	$23.12	$24.36	-5.09%	6,726	46,328
1/16/2014	$22.97	$24.37	-5.74%	55,481	47,018
1/17/2014	$23.01	$24.41	-5.74%	20,174	46,425
1/21/2014	$23.07	$24.42	-5.53%	26,612	46,005
1/22/2014	$23.10	$24.45	-5.52%	34,949	46,171
1/23/2014	$23.21	$24.45	-5.07%	31,561	45,529
1/24/2014	$23.12	$24.42	-5.32%	35,463	46,020
1/27/2014	$23.18	$24.38	-4.92%	26,373	45,423
1/28/2014	$23.18	$24.41	-5.04%	24,274	44,020
1/29/2014	$23.16	$24.41	-5.12%	25,741	42,307
1/30/2014	$23.07	$24.40	-5.45%	18,232	41,387
1/31/2014	$22.95	$24.41	-5.98%	21,372	40,808
2/3/2014	$22.80	$24.41	-6.60%	15,548	40,328
2/4/2014	$22.93	$24.39	-5.99%	21,048	39,927
2/5/2014	$22.71	$24.40	-6.93%	40,187	36,586
2/6/2014	$22.88	$24.41	-6.27%	10,772	35,318
2/7/2014	$22.93	$24.43	-6.14%	6,395	35,274
2/10/2014	$23.08	$24.46	-5.64%	8,429	32,666
2/11/2014	$23.16	$24.49	-5.43%	12,200	31,476
2/12/2014	$23.03	$24.36	-5.46%	21,061	29,522
2/13/2014	$22.95	$24.39	-5.90%	21,780	23,686
2/14/2014	$22.85	$24.41	-6.39%	21,084	23,998
2/18/2014	$22.91	$24.44	-6.26%	22,446	23,855
2/19/2014	$22.97	$24.46	-6.09%	12,362	22,564
2/20/2014	$22.83	$24.49	-6.78%	23,545	22,641
2/21/2014	$22.99	$24.53	-6.28%	11,626	22,357
2/24/2014	$23.20	$24.56	-5.54%	18,114	22,387
2/25/2014	$23.16	$24.59	-5.82%	20,711	22,125
2/26/2014	$23.18	$24.60	-5.77%	24,799	22,017
2/27/2014	$23.20	$24.62	-5.77%	29,297	22,278
2/28/2014	$23.39	$24.65	-5.11%	29,108	23,024
3/3/2014	$23.38	$24.64	-5.11%	42,896	22,605
3/4/2014	$23.49	$24.65	-4.71%	13,733	22,390
3/5/2014	$23.57	$24.67	-4.46%	15,976	22,036
3/6/2014	$23.76	$24.68	-3.73%	74,957	23,369
3/7/2014	$23.70	$24.67	-3.93%	60,012	24,318
3/10/2014	$23.61	$24.67	-4.30%	14,837	23,630
3/11/2014	$23.57	$24.68	-4.50%	11,923	23,148
3/12/2014	$23.53	$24.54	-4.12%	22,695	23,096
3/13/2014	$23.53	$24.55	-4.15%	57,437	24,152
3/14/2014	$23.45	$24.55	-4.48%	21,333	24,256
3/17/2014	$23.47	$24.56	-4.44%	29,358	24,522
3/18/2014	$23.58	$24.58	-4.07%	14,492	24,487
3/19/2014	$23.72	$24.59	-3.54%	53,647	25,573
3/20/2014	$23.60	$24.58	-3.99%	20,196	24,907
3/21/2014	$23.67	$24.61	-3.82%	13,657	25,003
3/24/2014	$23.70	$24.61	-3.70%	25,714	25,647
3/25/2014	$23.75	$24.63	-3.57%	43,916	26,830
3/26/2014	$23.90	$24.64	-3.00%	56,503	28,307
3/27/2014	$23.97	$24.65	-2.76%	46,989	29,171
3/28/2014	$24.18	$24.68	-2.03%	28,166	29,384
3/31/2014	$23.88	$24.71	-3.36%	110,554	32,366
4/1/2014	$23.61	$24.71	-4.45%	39,705	32,941
4/2/2014	$23.48	$24.71	-4.98%	23,281	33,305
4/3/2014	$23.49	$24.72	-4.98%	13,816	32,981
4/4/2014	$23.62	$24.75	-4.57%	49,282	34,236
4/7/2014	$23.83	$24.75	-3.72%	29,495	34,616
4/8/2014	$24.03	$24.74	-2.87%	10,688	34,282
4/9/2014	$24.14	$24.75	-2.46%	29,343	34,433
4/10/2014	$24.36	$24.76	-1.62%	12,553	33,875
4/11/2014	$24.21	$24.58	-1.51%	18,966	33,537
4/14/2014	$24.03	$24.59	-2.28%	41,271	33,483
4/15/2014	$23.91	$24.60	-2.80%	6,997	33,258
4/16/2014	$23.82	$24.61	-3.21%	16,938	33,290
4/17/2014	$23.94	$24.62	-2.76%	14,948	31,290
4/21/2014	$23.88	$24.62	-3.01%	29,817	30,283
4/22/2014	$23.90	$24.62	-2.92%	26,157	30,661
4/23/2014	$24.04	$24.62	-2.36%	28,805	31,223
4/24/2014	$24.03	$24.62	-2.40%	18,793	31,093
4/25/2014	$24.02	$24.64	-2.52%	61,940	31,244
4/28/2014	$23.96	$24.62	-2.68%	61,922	32,596
4/29/2014	$23.88	$24.64	-3.08%	66,451	33,833
4/30/2014	$23.87	$24.65	-3.16%	34,272	34,492
5/1/2014	$23.94	$24.66	-2.92%	19,312	33,348
5/2/2014	$24.06	$24.68	-2.51%	11,897	33,071
5/5/2014	$23.94	$24.66	-2.92%	13,338	33,060
5/6/2014	$23.94	$24.66	-2.92%	20,468	32,886
5/7/2014	$23.92	$24.67	-3.02%	33,234	32,530
5/8/2014	$24.01	$24.70	-2.79%	16,262	31,188
5/9/2014	$24.20	$24.73	-2.14%	9,620	29,943
5/12/2014	$24.33	$24.74	-1.66%	26,903	29,900
5/13/2014	$24.23	$24.56	-1.34%	25,074	27,051
5/14/2014	$24.26	$24.58	-1.30%	33,227	26,835
5/15/2014	$24.26	$24.57	-1.26%	24,653	26,881
5/16/2014	$24.23	$24.61	-1.54%	16,938	26,985
5/19/2014	$24.38	$24.60	-0.89%	89,322	28,320
5/20/2014	$24.26	$24.61	-1.42%	31,310	28,380
5/21/2014	$24.28	$24.61	-1.34%	11,589	28,410
5/22/2014	$24.19	$24.63	-1.79%	28,910	28,396
5/23/2014	$24.35	$24.65	-1.22%	14,284	28,453
5/27/2014	$24.51	$24.66	-0.60%	31,232	28,862
5/28/2014	$24.82	$24.66	0.65%	62,421	29,567
5/29/2014	$24.93	$24.68	1.01%	24,770	30,160
5/30/2014	$24.68	$24.71	-0.12%	19,216	30,236
6/2/2014	$24.70	$24.71	-0.04%	16,622	30,291
6/3/2014	$24.88	$24.70	0.73%	18,754	29,923
6/4/2014	$24.90	$24.71	0.77%	15,254	29,559
6/5/2014	$24.80	$24.72	0.32%	12,626	29,020
6/6/2014	$24.95	$24.76	0.77%	12,924	28,824
6/9/2014	$24.94	$24.78	0.64%	22,197	27,500
6/10/2014	$24.97	$24.79	0.73%	10,601	25,789
6/11/2014	$24.93	$24.79	0.56%	31,143	24,612
6/12/2014	$25.00	$24.63	1.50%	28,207	24,410
6/13/2014	$24.90	$24.66	0.97%	12,876	24,195
6/16/2014	$24.84	$24.66	0.73%	16,431	24,346
6/17/2014	$24.32	$24.67	-1.42%	43,810	25,362
6/18/2014	$24.27	$24.68	-1.66%	12,909	25,110
6/19/2014	$24.54	$24.73	-0.77%	23,806	24,796
6/20/2014	$24.55	$24.76	-0.85%	21,825	24,981
6/23/2014	$24.69	$24.79	-0.40%	23,838	25,455
6/24/2014	$24.55	$24.80	-1.01%	18,996	25,192
6/25/2014	$24.70	$24.79	-0.36%	15,674	24,878
6/26/2014	$24.80	$24.79	0.04%	54,338	25,582
6/27/2014	$25.00	$24.82	0.73%	20,408	25,441
6/30/2014	$24.81	$24.82	-0.04%	33,941	26,007
7/1/2014	$24.90	$24.80	0.40%	14,238	23,505
7/2/2014	$24.65	$24.88	-0.92%	15,744	22,986
7/3/2014	$24.75	$24.96	-0.84%	22,869	23,362
7/7/2014	$24.93	$24.99	-0.24%	46,032	23,932
7/8/2014	$24.95	$24.94	0.04%	30,042	24,458
7/9/2014	$24.82	$24.94	-0.48%	37,761	24,675
7/10/2014	$24.74	$24.92	-0.72%	37,798	23,855
7/11/2014	$23.88	$24.75	-3.52%	88,302	25,972
7/14/2014	$23.97	$24.77	-3.23%	33,334	26,443
7/15/2014	$24.09	$24.75	-2.66%	18,926	26,520
7/16/2014	$24.15	$24.72	-2.31%	19,133	26,532
7/17/2014	$24.04	$24.71	-2.71%	20,299	26,700
7/18/2014	$24.28	$24.70	-1.70%	42,329	27,691
7/21/2014	$24.44	$24.67	-0.93%	25,473	28,109
7/22/2014	$24.42	$24.68	-1.05%	38,286	28,645
7/23/2014	$24.56	$24.70	-0.57%	12,167	28,697
7/24/2014	$24.62	$24.70	-0.32%	35,704	28,849
7/25/2014	$24.49	$24.72	-0.93%	27,508	28,826
7/28/2014	$24.09	$24.70	-2.47%	30,306	29,407
7/29/2014	$24.14	$24.69	-2.23%	10,385	29,206
7/30/2014	$24.09	$24.67	-2.35%	9,869	28,074
7/31/2014	$23.85	$24.57	-2.92%	14,606	28,131
8/1/2014	$23.97	$24.48	-2.08%	21,286	28,047
8/4/2014	$23.49	$24.48	-4.03%	46,005	28,853
8/5/2014	$23.02	$24.52	-6.13%	23,528	28,842
8/6/2014	$23.09	$24.48	-5.68%	40,537	29,560
8/7/2014	$23.40	$24.50	-4.49%	11,884	29,434
8/8/2014	$23.67	$24.51	-3.43%	8,151	27,895
8/11/2014	$23.99	$24.54	-2.24%	12,751	27,639
8/12/2014	$23.89	$24.59	-2.85%	52,869	28,270
8/13/2014	$23.73	$24.46	-2.98%	39,730	29,120
8/14/2014	$23.72	$24.49	-3.14%	10,051	28,930
8/15/2014	$23.66	$24.53	-3.54%	57,272	30,077
8/18/2014	$23.72	$24.54	-3.34%	28,346	29,487
8/19/2014	$23.85	$24.55	-2.85%	29,037	29,454
8/20/2014	$23.85	$24.55	-2.87%	29,978	29,195
8/21/2014	$23.90	$24.56	-2.69%	23,604	28,721
8/22/2014	$23.93	$24.57	-2.60%	13,656	26,233
8/25/2014	$24.04	$24.60	-2.28%	43,896	26,585
8/26/2014	$24.04	$24.61	-2.32%	27,419	26,868
8/27/2014	$24.12	$24.63	-2.07%	28,279	27,173
8/28/2014	$24.25	$24.63	-1.54%	15,558	27,015
8/29/2014	$24.05	$24.65	-2.43%	27,417	26,518
9/2/2014	$24.31	$24.68	-1.50%	33,537	26,787
9/3/2014	$24.50	$24.67	-0.69%	15,074	26,013
9/4/2014	$24.55	$24.65	-0.40%	21,960	26,340
9/5/2014	$24.75	$24.64	0.45%	9,621	25,470
9/8/2014	$24.96	$24.64	1.30%	20,380	25,233
9/9/2014	$24.90	$24.60	1.22%	31,487	25,272
9/10/2014	$24.94	$24.55	1.59%	24,886	25,755
9/11/2014	$24.75	$24.35	1.64%	15,419	25,940
9/12/2014	$24.73	$24.36	1.52%	30,783	26,480
9/15/2014	$24.86	$24.35	2.09%	28,190	26,710
9/16/2014	$24.71	$24.34	1.50%	29,636	26,164
9/17/2014	$24.68	$24.39	1.19%	21,165	26,085
9/18/2014	$24.70	$24.42	1.15%	5,728	24,925
9/19/2014	$24.86	$24.46	1.64%	26,192	25,402
9/22/2014	$24.60	$24.43	0.70%	39,737	26,455
9/23/2014	$24.04	$24.38	-1.39%	33,608	27,150
9/24/2014	$23.82	$24.34	-2.14%	8,535	25,672
9/25/2014	$23.20	$24.30	-4.53%	28,381	25,294
9/26/2014	$24.23	$24.19	0.17%	44,649	26,447
9/29/2014	$24.18	$24.11	0.29%	15,979	25,071
9/30/2014	$23.77	$24.12	-1.45%	37,020	25,360
10/1/2014	$23.89	$24.13	-1.00%	15,095	24,895
10/2/2014	$23.90	$24.12	-0.91%	21,930	24,627
10/3/2014	$23.81	$24.18	-1.53%	17,996	24,440
10/6/2014	$24.00	$24.23	-0.95%	17,702	24,575
10/7/2014	$24.40	$24.19	0.87%	13,559	23,564
10/8/2014	$24.85	$24.14	2.94%	18,746	23,274
10/9/2014	$24.86	$24.08	3.24%	35,868	23,527
10/10/2014	$24.65	$23.82	3.48%	11,741	23,400
10/13/2014	$24.51	$23.80	2.98%	4,241	22,628
10/14/2014	$24.50	$23.74	3.20%	18,028	22,111
10/15/2014	$23.69	$23.60	0.38%	17,980	22,208
10/16/2014	$23.55	$23.58	-0.13%	27,431	22,390
10/17/2014	$23.55	$23.69	-0.59%	17,269	22,645
10/20/2014	$23.92	$23.72	0.83%	26,134	22,837
10/21/2014	$24.22	$23.80	1.76%	16,654	22,342
10/22/2014	$24.03	$23.83	0.84%	11,944	21,911
10/23/2014	$24.18	$23.85	1.38%	8,445	21,678
10/24/2014	$23.87	$23.92	-0.21%	17,972	21,251
10/27/2014	$23.91	$23.92	-0.04%	25,878	21,174
10/28/2014	$24.03	$23.90	0.54%	20,801	20,880
10/29/2014	$23.92	$23.92	0.00%	9,108	20,478
10/30/2014	$23.94	$23.93	0.04%	17,231	20,861
10/31/2014	$24.09	$23.87	0.92%	9,781	20,314
11/3/2014	$24.25	$23.88	1.55%	7,336	19,234
11/4/2014	$24.26	$23.80	1.93%	23,605	18,901
11/5/2014	$24.06	$23.87	0.80%	24,517	19,434
11/6/2014	$24.14	$23.88	1.09%	11,506	18,871
11/7/2014	$24.20	$23.89	1.30%	10,957	17,748
11/10/2014	$24.05	$23.92	0.54%	9,950	17,547
11/11/2014	$24.11	$23.92	0.79%	18,063	16,915
11/12/2014	$23.89	$23.73	0.67%	15,129	16,916
11/13/2014	$23.69	$23.71	-0.08%	26,162	17,057
11/14/2014	$23.62	$23.70	-0.34%	21,982	17,190
11/17/2014	$23.44	$23.68	-1.01%	27,732	17,525
11/18/2014	$23.63	$23.67	-0.17%	14,245	17,547
11/19/2014	$23.36	$23.58	-0.93%	17,035	17,490
11/20/2014	$23.16	$23.51	-1.48%	26,268	17,170
11/21/2014	$23.08	$23.57	-2.08%	12,278	17,188
11/24/2014	$22.67	$23.58	-3.86%	64,217	19,187
11/25/2014	$22.72	$23.58	-3.65%	46,950	20,152
11/26/2014	$22.89	$23.59	-2.97%	28,298	20,495
11/28/2014	$22.85	$23.57	-3.05%	8,170	19,853
12/1/2014	$22.75	$23.37	-2.65%	16,353	19,823
12/2/2014	$22.80	$23.31	-2.19%	29,184	19,925
12/3/2014	$22.65	$23.31	-2.83%	26,761	20,261
12/4/2014	$22.36	$23.31	-4.08%	16,549	20,415
12/5/2014	$22.50	$23.30	-3.43%	24,974	20,966
12/8/2014	$22.31	$23.21	-3.88%	18,388	20,980
12/9/2014	$22.06	$23.13	-4.63%	23,857	20,912
12/10/2014	$22.11	$23.05	-4.08%	19,922	20,883
12/11/2014	$22.03	$22.85	-3.59%	21,860	21,308
12/12/2014	$21.38	$22.76	-6.06%	34,874	21,896
12/15/2014	$20.94	$22.65	-7.55%	54,116	23,374
12/16/2014	$20.97	$22.49	-6.76%	41,160	24,502
12/17/2014	$21.61	$22.53	-4.08%	29,791	24,708
12/18/2014	$21.89	$22.70	-3.57%	33,984	25,023
12/19/2014	$21.67	$22.72	-4.62%	22,114	25,377
12/22/2014	$21.70	$22.76	-4.66%	24,932	25,843
12/23/2014	$22.01	$22.79	-3.42%	44,116	26,982
12/24/2014	$22.13	$22.80	-2.94%	14,513	26,863
12/26/2014	$21.95	$22.81	-3.77%	43,030	27,793
12/29/2014	$21.77	$22.81	-4.56%	63,105	29,025
12/30/2014	$21.56	$22.82	-5.52%	42,449	29,707
12/31/2014	$21.54	$22.85	-5.73%	50,887	30,479
1/2/2015	$21.58	$22.87	-5.64%	18,623	30,625
1/5/2015	$21.40	$22.82	-6.22%	23,238	30,832
1/6/2015	$21.47	$22.70	-5.42%	10,855	30,318
1/7/2015	$21.49	$22.70	-5.33%	15,662	30,431
1/8/2015	$21.65	$22.73	-4.75%	23,466	29,072
1/9/2015	$21.70	$22.75	-4.62%	11,841	27,902
1/12/2015	$21.66	$22.73	-4.71%	12,981	27,391
1/13/2015	$21.51	$22.55	-4.61%	39,246	28,427
1/14/2015	$21.42	$22.53	-4.93%	19,351	28,527
1/15/2015	$21.34	$22.53	-5.28%	18,548	28,173
1/16/2015	$21.55	$22.54	-4.39%	20,447	27,962
1/20/2015	$21.53	$22.54	-4.48%	15,295	27,920
1/21/2015	$21.55	$22.53	-4.35%	12,553	27,506
1/22/2015	$21.61	$22.55	-4.17%	17,543	27,478
1/23/2015	$21.73	$22.59	-3.81%	11,648	27,071
1/26/2015	$21.89	$22.57	-3.01%	21,097	27,110
1/27/2015	$21.86	$22.57	-3.15%	13,609	26,835
1/28/2015	$21.88	$22.59	-3.14%	19,120	26,310
1/29/2015	$22.10	$22.60	-2.21%	19,892	25,169
1/30/2015	$22.03	$22.62	-2.61%	13,590	24,250
2/2/2015	$22.10	$22.62	-2.30%	16,777	23,817
2/3/2015	$22.61	$22.67	-0.26%	33,445	23,799
2/4/2015	$23.12	$22.67	1.99%	10,152	23,400
2/5/2015	$23.20	$22.72	2.11%	16,056	23,104
2/6/2015	$23.08	$22.78	1.32%	11,935	22,031
2/9/2015	$22.96	$22.78	0.79%	16,309	22,091
2/10/2015	$23.09	$22.84	1.09%	13,597	21,110
2/11/2015	$23.20	$22.65	2.43%	12,378	19,419
2/12/2015	$23.40	$22.71	3.04%	48,769	19,630
2/13/2015	$23.55	$22.77	3.43%	13,722	18,391
2/17/2015	$23.10	$22.79	1.36%	13,731	18,228
2/18/2015	$23.22	$22.81	1.80%	18,753	18,078
2/19/2015	$23.39	$22.86	2.31%	10,248	18,058
2/20/2015	$23.40	$22.89	2.23%	14,541	18,021
2/23/2015	$23.69	$22.89	3.49%	15,697	17,762
2/24/2015	$23.43	$22.94	2.14%	26,707	18,257
2/25/2015	$23.50	$22.97	2.31%	22,300	18,568
2/26/2015	$23.35	$23.04	1.35%	14,118	17,730
2/27/2015	$22.40	$23.12	-3.11%	57,975	19,018
3/2/2015	$22.79	$23.12	-1.43%	28,851	19,361
3/3/2015	$22.60	$23.12	-2.25%	27,485	19,596
3/4/2015	$22.61	$23.08	-2.04%	36,250	20,294
3/5/2015	$22.61	$23.13	-2.25%	15,087	20,379
3/6/2015	$22.34	$23.10	-3.29%	26,211	20,668
3/9/2015	$22.44	$23.09	-2.82%	17,642	20,868
3/10/2015	$22.36	$23.06	-3.04%	22,899	20,928
3/11/2015	$22.19	$22.89	-3.06%	7,562	20,726
3/12/2015	$22.23	$22.91	-2.97%	14,107	20,559
3/13/2015	$22.26	$22.89	-2.75%	5,831	20,090
3/16/2015	$22.32	$22.85	-2.32%	10,128	19,975
3/17/2015	$22.34	$22.81	-2.06%	23,336	20,194
3/18/2015	$22.58	$22.85	-1.18%	15,468	19,594
3/19/2015	$22.55	$22.87	-1.40%	18,199	19,863
3/20/2015	$22.69	$22.90	-0.92%	10,445	19,676
3/23/2015	$22.54	$22.92	-1.66%	6,962	19,510
3/24/2015	$22.71	$22.92	-0.92%	10,635	19,321
3/25/2015	$22.97	$22.93	0.17%	17,605	19,454
3/26/2015	$23.03	$22.92	0.48%	27,271	19,951
3/27/2015	$23.24	$22.93	1.35%	5,972	18,524
3/30/2015	$23.45	$22.98	2.05%	19,704	18,724
3/31/2015	$23.61	$22.99	2.70%	26,558	19,151
4/1/2015	$23.69	$22.99	3.04%	29,504	19,509
4/2/2015	$23.52	$23.03	2.13%	6,233	19,376
4/6/2015	$23.31	$23.03	1.22%	11,969	19,290
4/7/2015	$23.44	$23.06	1.65%	8,773	19,059
4/8/2015	$23.48	$23.12	1.56%	16,306	18,712
4/9/2015	$23.38	$23.12	1.12%	16,076	18,505
4/10/2015	$23.37	$23.14	0.99%	8,125	18,305
4/13/2015	$23.15	$22.98	0.74%	18,802	16,999
4/14/2015	$23.02	$23.00	0.09%	20,453	16,719
4/15/2015	$22.94	$23.06	-0.52%	13,986	16,269
4/16/2015	$22.96	$23.09	-0.56%	6,815	15,288
4/17/2015	$22.80	$23.09	-1.26%	7,061	15,021
4/20/2015	$22.78	$23.12	-1.47%	17,010	14,714
4/21/2015	$22.75	$23.15	-1.73%	11,998	14,526
4/22/2015	$22.53	$23.15	-2.68%	12,444	14,177
4/23/2015	$22.74	$23.21	-2.02%	14,199	14,399
4/24/2015	$22.77	$23.24	-2.02%	25,729	14,786
4/27/2015	$22.77	$23.24	-2.02%	16,798	15,152
4/28/2015	$22.78	$23.26	-2.06%	10,007	15,148
4/29/2015	$22.68	$23.24	-2.41%	52,489	16,119
4/30/2015	$22.77	$23.26	-2.11%	34,314	16,748
5/1/2015	$22.79	$23.29	-2.15%	17,752	16,733
5/4/2015	$22.84	$23.32	-2.07%	15,988	16,917
5/5/2015	$23.14	$23.35	-0.90%	66,184	18,892
5/6/2015	$23.05	$23.34	-1.24%	8,168	18,809
5/7/2015	$22.95	$23.34	-1.67%	17,778	18,815
5/8/2015	$23.13	$23.42	-1.25%	14,157	18,378
5/11/2015	$23.22	$23.41	-0.81%	27,349	19,090
5/12/2015	$23.21	$23.37	-0.68%	17,043	19,002
5/13/2015	$23.15	$23.23	-0.34%	11,892	18,513
5/14/2015	$23.06	$23.26	-0.84%	9,074	17,832
5/15/2015	$23.03	$23.28	-1.07%	15,159	18,129
5/18/2015	$23.04	$23.29	-1.07%	16,901	18,294
5/19/2015	$23.06	$23.28	-0.95%	22,436	18,749
5/20/2015	$23.07	$23.27	-0.84%	10,959	18,571
5/21/2015	$23.11	$23.30	-0.82%	10,643	18,390
5/22/2015	$23.08	$23.31	-0.97%	10,293	18,462
5/26/2015	$23.10	$23.30	-0.87%	13,097	18,272
5/27/2015	$23.07	$23.31	-1.03%	5,025	17,758
5/28/2015	$23.05	$23.31	-1.12%	11,051	17,660
5/29/2015	$23.07	$23.34	-1.16%	7,811	17,693
6/1/2015	$23.11	$23.35	-1.01%	35,442	18,639
6/2/2015	$23.28	$23.36	-0.34%	15,173	18,578
6/3/2015	$23.12	$23.33	-0.90%	12,658	18,600
6/4/2015	$23.12	$23.30	-0.77%	9,068	18,487
6/5/2015	$23.16	$23.28	-0.52%	29,723	19,005
6/8/2015	$23.17	$23.27	-0.43%	13,658	18,603
6/9/2015	$23.20	$23.22	-0.09%	11,268	18,418
6/10/2015	$23.22	$23.25	-0.14%	10,082	18,421
6/11/2015	$23.20	$23.08	0.52%	14,219	17,145
6/12/2015	$23.08	$23.07	0.04%	4,434	16,149
6/15/2015	$22.96	$23.06	-0.43%	18,978	16,190
6/16/2015	$22.99	$23.05	-0.26%	16,641	16,212
6/17/2015	$22.82	$23.08	-1.11%	22,847	14,767
6/18/2015	$22.85	$23.10	-1.08%	15,962	15,027
6/19/2015	$22.86	$23.13	-1.17%	17,307	15,011
6/22/2015	$22.90	$23.15	-1.08%	33,873	15,668
6/23/2015	$22.69	$23.14	-1.94%	11,234	15,131
6/24/2015	$22.90	$23.13	-0.99%	27,635	15,484
6/25/2015	$22.27	$23.12	-3.68%	12,617	15,508
6/26/2015	$22.06	$23.10	-4.50%	9,314	15,516
6/29/2015	$21.86	$23.00	-4.96%	23,404	15,791
6/30/2015	$21.75	$23.01	-5.48%	23,806	16,021
7/1/2015	$22.50	$23.04	-2.34%	32,413	16,354
7/2/2015	$22.80	$23.05	-1.08%	7,171	16,228
7/6/2015	$22.83	$23.02	-0.82%	9,359	16,185
7/7/2015	$22.67	$22.97	-1.31%	7,809	16,102
7/8/2015	$22.74	$22.92	-0.79%	3,855	15,794
7/9/2015	$22.73	$22.95	-0.96%	1,993	15,693
7/10/2015	$22.80	$22.99	-0.83%	6,574	15,544
7/13/2015	$22.76	$22.85	-0.39%	9,933	15,615
7/14/2015	$22.50	$22.86	-1.57%	10,856	14,795
7/15/2015	$22.75	$22.88	-0.57%	7,587	14,542
7/16/2015	$22.69	$22.90	-0.93%	7,881	14,383
7/17/2015	$22.67	$22.87	-0.87%	3,736	14,205
7/20/2015	$22.66	$22.78	-0.53%	5,843	13,409
7/21/2015	$22.64	$22.76	-0.53%	22,146	13,692
7/22/2015	$22.54	$22.72	-0.79%	13,421	13,764
7/23/2015	$22.55	$22.70	-0.66%	4,669	13,583
7/24/2015	$22.47	$22.70	-1.01%	8,122	13,380
7/27/2015	$22.50	$22.63	-0.58%	16,952	13,797
7/28/2015	$22.46	$22.65	-0.84%	14,910	13,662
7/29/2015	$22.45	$22.70	-1.10%	6,697	13,330
7/30/2015	$22.49	$22.72	-1.01%	9,647	12,890
7/31/2015	$22.49	$22.73	-1.06%	8,035	12,626
8/3/2015	$22.50	$22.71	-0.92%	4,709	12,206
8/4/2015	$22.22	$22.71	-2.16%	19,577	11,730
8/5/2015	$22.49	$22.72	-1.01%	28,190	12,295
8/6/2015	$22.40	$22.57	-0.75%	37,642	12,628
8/7/2015	$22.08	$22.54	-2.04%	40,889	13,571
8/10/2015	$21.68	$22.52	-3.73%	39,099	14,564
8/11/2015	$22.29	$22.47	-0.80%	18,469	14,399
8/12/2015	$22.30	$22.20	0.45%	47,904	15,202
8/13/2015	$22.35	$22.22	0.59%	14,787	14,615
8/14/2015	$21.96	$22.22	-1.17%	62,588	16,462
8/17/2015	$21.24	$22.18	-4.24%	47,028	17,718
8/18/2015	$22.49	$22.16	1.49%	84,112	20,261
8/19/2015	$21.89	$22.11	-1.00%	53,816	21,927
8/20/2015	$21.61	$22.07	-2.08%	41,532	23,245
8/21/2015	$20.95	$22.01	-4.82%	22,215	23,766
8/24/2015	$20.26	$21.85	-7.28%	40,302	24,778
8/25/2015	$20.82	$21.88	-4.84%	27,317	25,327
8/26/2015	$20.97	$21.89	-4.20%	84,356	27,886
8/27/2015	$21.00	$21.94	-4.28%	28,190	28,563
8/28/2015	$20.75	$22.00	-5.68%	20,992	29,138
8/31/2015	$20.42	$22.03	-7.31%	58,529	30,894
9/1/2015	$20.66	$21.99	-6.05%	33,100	31,259
9/2/2015	$20.68	$22.01	-6.04%	70,690	33,168
9/3/2015	$20.70	$22.01	-5.94%	21,766	33,738
9/4/2015	$20.71	$21.94	-5.61%	4,964	33,633
9/8/2015	$20.66	$21.98	-6.01%	10,903	33,431
9/9/2015	$20.68	$22.02	-6.09%	76,291	35,477
9/10/2015	$20.69	$22.01	-6.00%	22,303	35,998
9/11/2015	$20.51	$21.84	-6.09%	31,613	36,730
9/14/2015	$20.51	$21.85	-6.13%	25,799	37,322
9/15/2015	$20.52	$21.84	-6.04%	14,860	37,660
9/16/2015	$20.25	$21.81	-7.15%	34,651	38,163
9/17/2015	$20.26	$21.80	-7.06%	24,786	38,049
9/18/2015	$20.44	$21.78	-6.15%	13,319	37,239
9/21/2015	$20.35	$21.77	-6.52%	11,172	36,248
9/22/2015	$20.40	$21.69	-5.95%	76,343	37,489
9/23/2015	$20.53	$21.66	-5.22%	49,099	38,510
9/24/2015	$20.33	$21.50	-5.44%	11,746	37,305
9/25/2015	$20.05	$21.45	-6.53%	16,187	37,352
9/28/2015	$19.63	$21.34	-8.01%	18,651	35,887
9/29/2015	$19.83	$21.22	-6.55%	8,824	34,614
9/30/2015	$19.90	$21.21	-6.18%	17,911	32,407
10/1/2015	$19.87	$21.20	-6.27%	4,337	30,758
10/2/2015	$19.75	$21.10	-6.40%	13,271	29,816
10/5/2015	$19.74	$21.21	-6.93%	9,507	29,392
10/6/2015	$19.76	$21.29	-7.19%	5,946	28,247
10/7/2015	$19.81	$21.39	-7.39%	23,498	28,120
10/8/2015	$20.02	$21.40	-6.45%	17,400	25,888
10/9/2015	$20.18	$21.46	-5.96%	11,030	25,316
10/12/2015	$20.13	$21.47	-6.24%	16,785	25,176
10/13/2015	$19.86	$21.28	-6.67%	10,284	23,567
10/14/2015	$19.81	$21.25	-6.78%	12,616	22,885
10/15/2015	$19.76	$21.24	-6.97%	14,676	21,017
10/16/2015	$19.85	$21.27	-6.68%	18,457	20,907
10/19/2015	$19.93	$21.27	-6.30%	6,978	20,974
10/20/2015	$19.94	$21.30	-6.38%	11,614	20,998
10/21/2015	$19.97	$21.28	-6.16%	15,634	18,976
10/22/2015	$20.23	$21.30	-5.02%	11,022	18,600
10/23/2015	$20.29	$21.33	-4.88%	8,858	17,842
10/26/2015	$20.39	$21.32	-4.36%	19,204	17,622
10/27/2015	$20.12	$21.27	-5.41%	17,359	17,705
10/28/2015	$20.22	$21.30	-5.07%	16,171	17,089
10/29/2015	$20.24	$21.31	-5.02%	5,707	16,453
10/30/2015	$20.18	$21.30	-5.26%	8,949	16,307
11/2/2015	$20.31	$21.34	-4.83%	10,990	16,301
11/3/2015	$20.35	$21.37	-4.77%	11,719	14,147
11/4/2015	$20.39	$21.37	-4.59%	23,886	13,307
11/5/2015	$20.30	$21.30	-4.69%	8,281	13,191
11/6/2015	$20.30	$21.28	-4.61%	20,027	13,319
11/9/2015	$20.16	$21.22	-5.00%	24,078	13,500
11/10/2015	$19.64	$21.03	-6.61%	21,371	13,918
11/11/2015	$19.56	$21.03	-6.99%	10,738	13,679
11/12/2015	$19.46	$20.93	-7.02%	10,367	13,880
11/13/2015	$19.37	$20.84	-7.05%	19,153	14,076
11/16/2015	$19.39	$20.84	-6.96%	27,979	14,692
11/17/2015	$19.10	$20.84	-8.35%	17,655	15,082
11/18/2015	$19.05	$20.80	-8.41%	18,034	14,900
11/19/2015	$19.24	$20.77	-7.37%	23,030	15,088
11/20/2015	$19.02	$20.70	-8.12%	48,715	16,344
11/23/2015	$18.95	$20.68	-8.37%	25,879	16,647
11/24/2015	$19.00	$20.65	-7.99%	14,527	16,789
11/25/2015	$19.00	$20.64	-7.95%	26,291	17,244
11/27/2015	$19.19	$20.66	-7.12%	11,983	17,155
11/30/2015	$18.99	$20.66	-8.08%	32,505	17,623
12/1/2015	$19.11	$20.72	-7.77%	41,230	18,765
12/2/2015	$19.09	$20.70	-7.78%	17,329	18,955
12/3/2015	$18.89	$20.68	-8.66%	30,441	19,449
12/4/2015	$18.93	$20.66	-8.37%	42,854	20,510
12/7/2015	$18.91	$20.55	-7.98%	39,397	21,528
12/8/2015	$18.86	$20.40	-7.55%	11,586	21,274
12/9/2015	$18.88	$20.37	-7.31%	14,473	21,178
12/10/2015	$18.68	$20.35	-8.19%	17,549	21,224
12/11/2015	$18.38	$20.03	-8.24%	36,806	22,260
12/14/2015	$18.02	$19.82	-9.08%	20,927	22,660
12/15/2015	$18.41	$19.91	-7.53%	42,943	23,725
12/16/2015	$18.71	$19.95	-6.22%	69,635	25,655
12/17/2015	$18.90	$19.97	-5.36%	62,718	26,950
12/18/2015	$18.85	$19.85	-5.04%	25,464	27,522
12/21/2015	$18.73	$19.83	-5.55%	60,847	28,883
12/22/2015	$18.83	$19.84	-5.09%	17,595	28,667
12/23/2015	$19.14	$19.89	-3.77%	30,778	28,980
12/24/2015	$19.18	$19.93	-3.76%	8,321	28,900
12/28/2015	$19.17	$19.95	-3.89%	36,972	29,787
12/29/2015	$19.29	$19.98	-3.45%	36,778	30,374
12/30/2015	$19.57	$19.97	-2.00%	53,929	31,239
12/31/2015	$19.49	$19.98	-2.45%	48,930	32,282
1/4/2016	$19.33	$19.93	-3.01%	37,856	32,942
1/5/2016	$19.26	$19.97	-3.56%	34,814	33,335
1/6/2016	$19.22	$19.97	-3.76%	15,213	32,219
1/7/2016	$19.16	$19.88	-3.62%	12,973	31,788
1/8/2016	$19.08	$19.92	-4.22%	9,352	31,616
1/11/2016	$19.03	$19.90	-4.37%	8,428	31,020
1/12/2016	$18.99	$19.84	-4.28%	17,829	31,215
1/13/2016	$18.68	$19.62	-4.81%	27,687	31,055
1/14/2016	$18.47	$19.53	-5.43%	19,717	30,338
1/15/2016	$18.29	$19.40	-5.72%	4,845	29,921
1/19/2016	$17.82	$19.38	-8.05%	37,193	30,146
1/20/2016	$17.48	$19.18	-8.86%	40,695	30,075
1/21/2016	$17.54	$19.18	-8.55%	19,823	29,422
1/22/2016	$18.00	$19.31	-6.78%	13,270	29,478
1/25/2016	$18.26	$19.30	-5.39%	49,261	30,638
1/26/2016	$18.46	$19.25	-4.10%	28,138	30,991
1/27/2016	$18.59	$19.25	-3.43%	25,813	30,624
1/28/2016	$18.67	$19.27	-3.11%	10,961	30,292
1/29/2016	$18.69	$19.34	-3.36%	15,073	29,363
2/1/2016	$18.53	$19.32	-4.09%	48,778	28,668
2/2/2016	$18.74	$19.27	-2.75%	44,715	28,068
2/3/2016	$18.71	$19.24	-2.75%	23,626	28,007
2/4/2016	$18.62	$19.16	-2.82%	16,649	26,533
2/5/2016	$18.89	$19.12	-1.20%	66,496	28,163
2/8/2016	$18.70	$18.96	-1.37%	36,008	28,338
2/9/2016	$18.67	$18.83	-0.85%	14,247	28,535
2/10/2016	$18.52	$18.65	-0.70%	35,420	28,483
2/11/2016	$18.36	$18.43	-0.38%	19,369	27,903
2/12/2016	$18.26	$18.41	-0.81%	19,538	26,757
2/16/2016	$18.31	$18.46	-0.81%	13,849	25,587
2/17/2016	$18.51	$18.56	-0.27%	9,819	24,653
2/18/2016	$18.34	$18.57	-1.24%	19,610	24,146
2/19/2016	$18.42	$18.51	-0.49%	13,292	24,082
2/22/2016	$18.35	$18.52	-0.92%	13,437	24,097
2/23/2016	$18.64	$18.50	0.76%	26,756	24,678
2/24/2016	$18.67	$18.42	1.36%	27,145	25,301
2/25/2016	$18.70	$18.44	1.41%	12,900	25,137
2/26/2016	$18.50	$18.50	0.00%	13,680	24,670
2/29/2016	$18.28	$18.56	-1.50%	9,445	24,328
3/1/2016	$18.38	$18.65	-1.45%	10,555	24,518
3/2/2016	$18.42	$18.71	-1.55%	8,239	23,553
3/3/2016	$18.57	$18.75	-0.96%	11,706	22,587
3/4/2016	$18.69	$18.78	-0.48%	7,129	22,164
3/7/2016	$18.66	$18.84	-0.96%	12,106	22,125
3/8/2016	$18.69	$18.89	-1.06%	10,256	20,825
3/9/2016	$18.59	$18.92	-1.74%	14,855	20,382
3/10/2016	$18.36	$18.96	-3.16%	9,719	19,845
3/11/2016	$18.32	$18.90	-3.07%	21,233	20,188
3/14/2016	$18.40	$18.98	-3.06%	7,770	19,944
3/15/2016	$18.54	$18.96	-2.22%	9,538	18,636
3/16/2016	$18.63	$18.98	-1.84%	10,370	17,492
3/17/2016	$18.80	$19.07	-1.42%	16,582	17,257
3/18/2016	$19.19	$19.16	0.16%	6,594	16,922
3/21/2016	$19.15	$19.21	-0.31%	13,052	15,140
3/22/2016	$19.19	$19.19	0.00%	12,792	14,366
3/23/2016	$19.35	$19.24	0.57%	9,523	14,209
3/24/2016	$19.39	$19.21	0.94%	11,510	13,412
3/28/2016	$19.15	$19.19	-0.21%	7,949	13,031
3/29/2016	$19.29	$19.16	0.68%	16,147	12,918
3/30/2016	$19.95	$19.26	3.58%	25,978	13,322
3/31/2016	$19.60	$19.33	1.40%	22,803	13,755
4/1/2016	$19.63	$19.37	1.34%	7,040	13,336
4/4/2016	$19.55	$19.41	0.71%	9,627	13,214
4/5/2016	$19.24	$19.40	-0.82%	11,539	13,151
4/6/2016	$19.08	$19.47	-2.00%	10,683	12,615
4/7/2016	$18.81	$19.49	-3.49%	18,722	12,334
4/8/2016	$18.91	$19.54	-3.22%	18,769	12,530
4/11/2016	$19.04	$19.59	-2.81%	17,211	12,648
4/12/2016	$18.92	$19.68	-3.86%	26,089	13,202
4/13/2016	$18.82	$19.64	-4.18%	22,030	13,585
4/14/2016	$18.86	$19.65	-4.02%	12,332	13,721
4/15/2016	$18.84	$19.68	-4.27%	18,540	13,949
4/18/2016	$19.04	$19.68	-3.25%	23,462	14,494
4/19/2016	$19.00	$19.77	-3.89%	32,912	15,187
4/20/2016	$19.05	$19.85	-4.03%	13,497	15,295
4/21/2016	$19.26	$19.93	-3.36%	17,936	15,398
4/22/2016	$19.55	$19.97	-2.10%	18,291	15,684
4/25/2016	$19.57	$20.02	-2.25%	20,914	15,673
4/26/2016	$19.73	$20.06	-1.65%	40,527	16,765
4/27/2016	$19.56	$20.10	-2.69%	16,752	17,005
4/28/2016	$19.45	$20.17	-3.57%	24,384	17,472
4/29/2016	$19.35	$20.23	-4.35%	53,553	18,705
5/2/2016	$19.34	$20.25	-4.49%	14,168	18,957
5/3/2016	$19.31	$20.22	-4.50%	24,290	19,332
5/4/2016	$19.31	$20.21	-4.45%	25,314	19,749
5/5/2016	$19.32	$20.31	-4.87%	19,944	20,097
5/6/2016	$19.33	$20.31	-4.83%	26,926	20,610
5/9/2016	$19.34	$20.29	-4.68%	21,597	21,065
5/10/2016	$19.55	$20.29	-3.65%	15,137	21,032
5/11/2016	$19.30	$20.15	-4.21%	20,287	20,842
5/12/2016	$19.31	$20.17	-4.26%	25,959	20,947
5/13/2016	$19.70	$20.17	-2.33%	42,747	22,137
5/16/2016	$19.77	$20.25	-2.37%	21,239	22,525
5/17/2016	$20.11	$20.29	-0.89%	30,455	23,155
5/18/2016	$19.72	$20.31	-2.90%	27,529	23,717
5/19/2016	$19.76	$20.25	-2.42%	28,422	24,040
5/20/2016	$20.07	$20.31	-1.18%	22,899	24,178
5/23/2016	$20.24	$20.35	-0.54%	37,104	24,841
5/24/2016	$20.16	$20.38	-1.08%	35,332	25,149
5/25/2016	$20.25	$20.45	-0.98%	15,140	24,919
5/26/2016	$20.21	$20.49	-1.37%	12,673	24,931
5/27/2016	$20.25	$20.53	-1.36%	14,594	24,799
5/31/2016	$19.86	$20.50	-3.12%	32,486	25,100
6/1/2016	$19.98	$20.50	-2.54%	35,554	25,188
6/2/2016	$19.92	$20.56	-3.11%	36,453	25,953
6/3/2016	$20.19	$20.59	-1.94%	30,425	26,369
6/6/2016	$20.67	$20.72	-0.24%	51,547	27,478
6/7/2016	$20.62	$20.77	-0.72%	38,019	28,048
6/8/2016	$20.70	$20.84	-0.67%	14,998	27,197
6/9/2016	$21.34	$20.85	2.35%	60,475	28,655
6/10/2016	$21.48	$20.84	3.07%	75,674	30,364
6/13/2016	$20.99	$20.63	1.75%	25,758	29,438
6/14/2016	$20.60	$20.56	0.19%	28,133	29,903
6/15/2016	$20.14	$20.56	-2.04%	33,700	30,217
6/16/2016	$20.16	$20.48	-1.56%	24,060	30,175
6/17/2016	$20.52	$20.54	-0.10%	23,712	30,301
6/20/2016	$20.31	$20.65	-1.65%	45,857	30,932
6/21/2016	$20.28	$20.64	-1.74%	19,013	30,846
6/22/2016	$20.44	$20.68	-1.16%	9,954	30,673
6/23/2016	$20.79	$20.77	0.10%	24,120	30,801
6/24/2016	$20.72	$20.54	0.88%	21,689	30,658
6/27/2016	$20.41	$20.42	-0.05%	23,094	30,003
6/28/2016	$20.24	$20.49	-1.22%	14,432	29,776
6/29/2016	$20.87	$20.63	1.16%	39,046	30,063
6/30/2016	$20.57	$20.68	-0.53%	38,349	30,423
7/1/2016	$20.25	$20.78	-2.55%	44,948	30,974
7/5/2016	$20.47	$20.79	-1.54%	53,242	31,986
7/6/2016	$20.89	$20.78	0.53%	37,889	32,012
7/7/2016	$21.05	$20.80	1.20%	31,825	31,895
7/8/2016	$21.06	$20.88	0.86%	23,100	32,160
7/11/2016	$20.98	$20.99	-0.05%	25,111	32,575
7/12/2016	$20.87	$21.07	-0.95%	28,370	33,034
7/13/2016	$20.28	$20.90	-2.97%	32,457	33,033
7/14/2016	$20.61	$20.94	-1.58%	39,690	33,171
7/15/2016	$20.55	$20.96	-1.96%	17,685	32,545
7/18/2016	$20.50	$20.97	-2.24%	22,088	32,267
7/19/2016	$20.66	$21.00	-1.62%	28,232	31,490
7/20/2016	$20.67	$21.04	-1.76%	27,674	31,145
7/21/2016	$21.15	$21.07	0.38%	34,813	31,806
7/22/2016	$20.80	$21.10	-1.42%	33,261	30,899
7/25/2016	$20.89	$21.13	-1.16%	20,639	29,064
7/26/2016	$20.75	$21.09	-1.64%	54,233	30,013
7/27/2016	$20.90	$21.09	-0.90%	30,957	30,108
7/28/2016	$21.62	$21.10	2.46%	42,038	30,385
7/29/2016	$21.70	$21.14	2.65%	41,058	30,952
8/1/2016	$22.06	$21.15	4.30%	28,620	31,116
8/2/2016	$21.64	$21.15	2.32%	36,941	30,818
8/3/2016	$21.84	$21.14	3.31%	23,758	30,977
8/4/2016	$21.70	$21.21	2.31%	19,884	31,308
8/5/2016	$21.58	$21.28	1.41%	29,435	31,485
8/8/2016	$21.51	$21.33	0.84%	15,392	31,275
8/9/2016	$21.58	$21.38	0.94%	21,928	31,236
8/10/2016	$21.49	$21.42	0.33%	22,442	31,503
8/11/2016	$21.59	$21.26	1.55%	37,949	31,466
8/12/2016	$21.70	$21.31	1.83%	19,971	30,854
8/15/2016	$22.21	$21.32	4.17%	32,205	30,429
8/16/2016	$22.41	$21.36	4.92%	33,148	29,759
8/17/2016	$22.14	$21.40	3.43%	23,102	29,266
8/18/2016	$21.72	$21.46	1.22%	11,602	28,592
8/19/2016	$21.57	$21.49	0.37%	12,700	28,246
8/22/2016	$21.61	$21.50	0.51%	15,666	27,931
8/23/2016	$21.55	$21.52	0.14%	23,496	27,768
8/24/2016	$21.90	$21.55	1.62%	20,570	27,372
8/25/2016	$22.00	$21.59	1.90%	24,061	26,851
8/26/2016	$22.10	$21.62	2.22%	21,209	26,969
8/29/2016	$22.65	$21.64	4.67%	22,187	26,972
8/30/2016	$22.70	$21.65	4.85%	29,593	27,017
8/31/2016	$22.44	$21.65	3.65%	37,658	27,350
9/1/2016	$22.43	$21.64	3.65%	25,712	27,047
9/2/2016	$22.71	$21.68	4.75%	14,361	26,417
9/6/2016	$22.23	$21.72	2.35%	26,725	26,620
9/7/2016	$22.75	$21.72	4.74%	23,793	25,605
9/8/2016	$22.99	$21.76	5.65%	27,549	25,491
9/9/2016	$22.79	$21.74	4.83%	44,586	25,576
9/12/2016	$22.76	$21.69	4.93%	10,283	24,550
9/13/2016	$22.79	$21.46	6.20%	23,337	24,374
9/14/2016	$22.65	$21.46	5.55%	31,336	24,187
9/15/2016	$22.12	$21.47	3.03%	20,613	24,083
9/16/2016	$21.95	$21.47	2.24%	14,083	23,889
9/19/2016	$21.95	$21.49	2.14%	10,313	23,252
9/20/2016	$21.99	$21.49	2.33%	13,915	23,203
9/21/2016	$22.03	$21.54	2.27%	26,227	23,346
9/22/2016	$22.07	$21.65	1.94%	25,778	23,457
9/23/2016	$22.40	$21.66	3.42%	5,322	22,370
9/26/2016	$22.39	$21.65	3.42%	13,878	22,166
9/27/2016	$22.34	$21.66	3.14%	24,754	21,918
9/28/2016	$22.35	$21.66	3.19%	15,669	21,335
9/29/2016	$22.23	$21.70	2.44%	30,615	21,586
9/30/2016	$22.11	$21.74	1.70%	30,476	22,215
10/3/2016	$22.71	$21.77	4.32%	12,403	22,205
10/4/2016	$22.94	$21.81	5.18%	17,318	22,260
10/5/2016	$22.75	$21.83	4.21%	17,283	22,053
10/6/2016	$22.70	$21.86	3.84%	14,367	21,846
10/7/2016	$22.78	$21.88	4.11%	21,606	21,764
10/10/2016	$22.51	$21.89	2.83%	18,368	21,670
10/11/2016	$22.63	$21.91	3.29%	12,590	21,350
10/12/2016	$22.32	$21.75	2.62%	10,989	20,730
10/13/2016	$22.32	$21.77	2.53%	17,342	20,053
10/14/2016	$22.42	$21.88	2.47%	3,184	19,302
10/17/2016	$21.80	$21.90	-0.46%	21,453	19,538
10/18/2016	$22.17	$21.98	0.86%	9,506	18,964
10/19/2016	$22.21	$22.05	0.73%	6,194	18,377
10/20/2016	$22.06	$22.11	-0.23%	9,978	17,792
10/21/2016	$22.18	$22.13	0.23%	9,593	16,625
10/24/2016	$22.23	$22.17	0.25%	5,936	16,480
10/25/2016	$22.29	$22.18	0.50%	14,106	16,173
10/26/2016	$21.92	$22.14	-0.99%	11,244	15,503
10/27/2016	$21.69	$22.13	-1.99%	28,535	15,767
10/28/2016	$21.94	$22.09	-0.68%	29,183	16,270
10/31/2016	$21.67	$22.07	-1.81%	11,657	16,315
11/1/2016	$21.46	$22.02	-2.54%	21,340	16,563
11/2/2016	$21.26	$21.92	-3.01%	4,356	15,834
11/3/2016	$21.05	$21.90	-3.88%	121,032	19,009
11/4/2016	$21.05	$21.81	-3.48%	16,326	19,376
11/7/2016	$21.02	$21.88	-3.93%	30,802	19,940
11/8/2016	$21.13	$21.85	-3.30%	21,988	19,847
11/9/2016	$20.70	$21.86	-5.31%	35,168	20,497
11/10/2016	$20.39	$21.66	-5.89%	24,823	20,304
11/11/2016	$20.30	$21.69	-6.41%	35,806	20,482
11/14/2016	$19.97	$21.57	-7.42%	39,318	21,379
11/15/2016	$20.44	$21.63	-5.50%	53,462	22,584
11/16/2016	$20.48	$21.67	-5.49%	30,256	23,016
11/17/2016	$20.48	$21.70	-5.62%	26,035	23,405
11/18/2016	$20.43	$21.73	-5.98%	27,784	23,611
11/21/2016	$20.65	$21.76	-5.10%	38,355	24,278
11/22/2016	$21.00	$21.84	-3.85%	19,864	24,520
11/23/2016	$21.06	$21.86	-3.66%	17,930	24,751
11/25/2016	$21.13	$21.86	-3.33%	1,765	24,232
11/28/2016	$21.07	$21.87	-3.66%	10,163	24,465
11/29/2016	$21.01	$21.87	-3.93%	11,573	24,135
11/30/2016	$21.06	$21.93	-3.97%	19,174	24,458
12/1/2016	$21.07	$21.97	-4.10%	9,753	24,576
12/2/2016	$21.15	$22.00	-3.86%	16,554	24,796
12/5/2016	$21.26	$22.04	-3.54%	32,724	25,567
12/6/2016	$21.27	$22.09	-3.71%	23,293	26,145
12/7/2016	$21.35	$22.18	-3.74%	22,590	26,428
12/8/2016	$21.28	$22.21	-4.19%	13,231	26,494
12/9/2016	$21.26	$22.25	-4.45%	25,904	26,406
12/12/2016	$21.21	$22.29	-4.85%	35,947	26,632
12/13/2016	$21.02	$22.17	-5.19%	40,796	27,603
12/14/2016	$20.93	$22.19	-5.68%	16,528	27,443
12/15/2016	$20.96	$22.15	-5.37%	35,203	28,471
12/16/2016	$21.22	$22.18	-4.33%	25,866	25,299
12/19/2016	$21.98	$22.22	-1.08%	99,738	28,079
12/20/2016	$21.75	$22.26	-2.29%	32,044	28,121
12/21/2016	$21.77	$22.29	-2.33%	21,500	28,104
12/22/2016	$22.26	$22.30	-0.18%	28,585	27,885
12/23/2016	$22.02	$22.32	-1.34%	15,672	27,580
12/27/2016	$21.93	$22.33	-1.79%	29,901	27,383
12/28/2016	$21.90	$22.34	-1.97%	20,790	26,766
12/29/2016	$22.32	$22.36	-0.18%	22,949	25,748
12/30/2016	$22.34	$22.38	-0.18%	54,725	26,564
1/3/2017	$22.29	$22.43	-0.62%	26,035	26,564
1/4/2017	$22.39	$22.49	-0.44%	14,354	26,116
1/5/2017	$22.42	$22.54	-0.53%	54,393	26,651
1/6/2017	$22.55	$22.62	-0.31%	15,221	26,496
1/9/2017	$22.72	$22.62	0.44%	50,187	27,571
1/10/2017	$22.76	$22.64	0.53%	42,404	28,926
1/11/2017	$22.60	$22.49	0.49%	42,157	29,993
1/12/2017	$22.80	$22.50	1.33%	24,654	30,429
1/13/2017	$22.80	$22.54	1.15%	16,208	30,330
1/17/2017	$22.87	$22.56	1.37%	31,796	31,064
1/18/2017	$22.76	$22.52	1.07%	16,725	31,070
1/19/2017	$22.82	$22.51	1.38%	24,180	30,785
1/20/2017	$22.75	$22.52	1.02%	17,997	30,609
1/23/2017	$23.00	$22.51	2.18%	23,618	30,643
1/24/2017	$22.95	$22.53	1.86%	32,985	31,302
1/25/2017	$23.08	$22.57	2.26%	28,390	31,384
1/26/2017	$23.09	$22.60	2.17%	22,876	30,949
1/27/2017	$23.09	$22.61	2.12%	19,087	30,225
1/30/2017	$23.07	$22.62	1.99%	25,467	30,523
1/31/2017	$23.78	$22.61	5.17%	35,359	30,528
2/1/2017	$23.49	$22.64	3.75%	21,967	30,398
2/2/2017	$23.44	$22.66	3.44%	16,733	27,631
2/3/2017	$23.68	$22.70	4.32%	32,694	27,653
2/6/2017	$23.48	$22.72	3.35%	29,090	27,906
2/7/2017	$23.43	$22.72	3.13%	29,546	27,938
2/8/2017	$23.35	$22.75	2.64%	17,371	27,995
2/9/2017	$23.38	$22.74	2.79%	25,536	27,849
2/10/2017	$23.37	$22.78	2.59%	19,302	27,800
2/13/2017	$22.93	$22.61	1.42%	56,264	28,910
2/14/2017	$23.40	$22.62	3.45%	50,844	28,781
2/15/2017	$23.38	$22.67	3.13%	33,090	29,016
2/16/2017	$23.42	$22.69	3.22%	18,355	29,149
2/17/2017	$23.44	$22.70	3.26%	19,505	27,986
2/21/2017	$23.62	$22.73	3.92%	21,722	28,203
2/22/2017	$23.55	$22.74	3.56%	42,574	27,949
2/23/2017	$23.54	$22.75	3.47%	35,751	27,728
2/24/2017	$23.80	$22.78	4.48%	31,942	27,387
2/27/2017	$23.80	$22.79	4.43%	22,993	27,332
2/28/2017	$23.69	$22.81	3.86%	24,563	27,610
3/1/2017	$23.60	$22.84	3.33%	36,782	27,776
3/2/2017	$23.46	$22.85	2.67%	17,630	27,807
3/3/2017	$23.25	$22.84	1.80%	14,017	27,468
3/6/2017	$23.50	$22.82	2.98%	15,596	27,388
3/7/2017	$23.57	$22.81	3.33%	25,655	27,456
3/8/2017	$23.30	$22.74	2.46%	31,244	27,398
3/9/2017	$22.85	$22.66	0.84%	62,275	28,527
3/10/2017	$23.24	$22.67	2.51%	18,203	28,371
3/13/2017	$23.09	$22.45	2.85%	17,861	28,331
3/14/2017	$22.39	$22.41	-0.09%	36,746	28,707
3/15/2017	$22.50	$22.47	0.13%	38,960	28,827
3/16/2017	$22.61	$22.56	0.20%	14,984	28,594
3/17/2017	$22.89	$22.57	1.42%	21,084	28,739
3/20/2017	$23.06	$22.54	2.31%	27,509	28,566
3/21/2017	$22.95	$22.52	1.91%	10,667	27,952
3/22/2017	$23.01	$22.44	2.54%	11,964	27,366
3/23/2017	$22.95	$22.47	2.14%	19,628	27,441
3/24/2017	$22.75	$22.49	1.16%	12,207	26,997
3/27/2017	$22.82	$22.47	1.56%	15,435	26,868
3/28/2017	$22.88	$22.51	1.64%	17,064	25,561
3/29/2017	$22.84	$22.56	1.24%	15,986	24,399
3/30/2017	$22.83	$22.60	1.02%	10,791	23,656
3/31/2017	$22.78	$22.66	0.53%	33,992	24,177
4/3/2017	$23.05	$22.66	1.72%	27,984	24,460
4/4/2017	$23.44	$22.67	3.40%	19,001	24,369
4/5/2017	$23.43	$22.70	3.22%	9,414	23,264
4/6/2017	$23.28	$22.70	2.56%	23,801	22,865
4/7/2017	$23.28	$22.75	2.33%	10,432	22,148
4/10/2017	$23.38	$22.78	2.63%	52,111	23,119
4/11/2017	$23.11	$22.59	2.30%	18,593	22,920
4/12/2017	$23.07	$22.59	2.12%	15,745	22,219
4/13/2017	$23.00	$22.57	1.91%	10,560	21,983
4/17/2017	$23.07	$22.58	2.17%	13,365	21,961
4/18/2017	$22.92	$22.56	1.60%	18,290	22,051
4/19/2017	$22.97	$22.57	1.77%	11,507	21,580
4/20/2017	$23.10	$22.58	2.30%	9,605	20,858
4/21/2017	$23.08	$22.59	2.17%	16,305	19,326
4/24/2017	$23.30	$22.63	2.96%	27,511	19,636
4/25/2017	$23.29	$22.66	2.78%	29,650	20,029
4/26/2017	$23.27	$22.67	2.65%	9,457	19,120
4/27/2017	$23.38	$22.68	3.09%	9,433	18,135
4/28/2017	$23.37	$22.71	2.91%	25,307	18,479
5/1/2017	$23.35	$22.71	2.82%	37,811	19,037
5/2/2017	$23.31	$22.73	2.55%	29,798	19,113
5/3/2017	$23.30	$22.73	2.51%	11,151	19,129
5/4/2017	$23.36	$22.72	2.82%	38,145	20,002
5/5/2017	$23.65	$22.73	4.05%	18,101	19,951
5/8/2017	$23.86	$22.73	4.97%	15,226	20,052
5/9/2017	$24.00	$22.75	5.49%	26,927	20,435
5/10/2017	$23.79	$22.78	4.43%	16,578	20,419
5/11/2017	$23.53	$22.58	4.21%	10,185	20,225
5/12/2017	$23.34	$22.56	3.46%	13,579	20,318
5/15/2017	$23.16	$22.62	2.39%	24,567	20,004
5/16/2017	$23.19	$22.63	2.47%	20,782	19,764
5/17/2017	$22.97	$22.62	1.55%	22,716	19,888
5/18/2017	$23.11	$22.61	2.21%	11,423	19,955
5/19/2017	$23.01	$22.67	1.50%	24,605	19,982
5/22/2017	$23.16	$22.69	2.07%	21,922	20,365
5/23/2017	$23.15	$22.72	1.89%	29,142	19,599
5/24/2017	$23.64	$22.73	4.00%	17,847	19,574
5/25/2017	$23.48	$22.74	3.25%	11,977	19,449
5/26/2017	$23.46	$22.73	3.22%	18,612	19,717
5/30/2017	$23.35	$22.63	3.18%	11,802	19,665
5/31/2017	$23.18	$22.62	2.48%	11,620	19,443
6/1/2017	$23.23	$22.64	2.61%	15,984	19,592
6/2/2017	$23.22	$22.67	2.43%	10,007	19,605
6/5/2017	$23.25	$22.66	2.60%	25,848	19,923
6/6/2017	$23.24	$22.70	2.38%	17,240	19,581
6/7/2017	$23.28	$22.67	2.69%	14,284	19,069
6/8/2017	$22.95	$22.65	1.32%	50,091	20,423
6/9/2017	$23.22	$22.70	2.27%	19,417	20,756
6/12/2017	$23.22	$22.70	2.29%	11,025	20,280
6/13/2017	$23.06	$22.54	2.31%	7,032	19,254
6/14/2017	$23.21	$22.53	3.02%	11,455	18,643
6/15/2017	$23.06	$22.50	2.49%	9,477	18,587
6/16/2017	$22.91	$22.50	1.82%	15,858	17,844
6/19/2017	$23.05	$22.50	2.44%	13,612	17,694
6/20/2017	$23.04	$22.45	2.63%	21,010	17,887
6/21/2017	$22.70	$22.40	1.34%	29,221	17,963
6/22/2017	$22.93	$22.39	2.41%	46,046	18,946
6/23/2017	$22.65	$22.42	1.03%	33,231	19,714
6/26/2017	$23.15	$22.45	3.12%	28,837	20,223
6/27/2017	$23.07	$22.46	2.72%	33,467	20,519
6/28/2017	$23.03	$22.45	2.58%	10,623	20,181
6/29/2017	$22.85	$22.46	1.74%	17,666	20,012
6/30/2017	$23.19	$22.49	3.11%	15,308	20,142
7/3/2017	$23.47	$22.51	4.26%	6,772	19,547
7/5/2017	$23.38	$22.51	3.86%	27,006	19,717
7/6/2017	$23.48	$22.49	4.40%	15,173	19,251
7/7/2017	$23.41	$22.42	4.42%	34,899	19,820
7/10/2017	$23.40	$22.44	4.28%	21,499	20,137
7/11/2017	$23.44	$22.45	4.41%	22,118	20,254
7/12/2017	$23.23	$22.32	4.08%	18,493	20,477
7/13/2017	$23.20	$22.32	3.94%	17,791	20,683
7/14/2017	$23.18	$22.37	3.62%	18,117	20,754
7/17/2017	$23.08	$22.39	3.08%	32,765	21,512
7/18/2017	$23.13	$22.42	3.17%	23,365	21,429
7/19/2017	$23.14	$22.45	3.07%	21,186	21,561
7/20/2017	$23.12	$22.48	2.85%	13,827	21,546
7/21/2017	$23.15	$22.48	2.98%	12,140	20,281
7/24/2017	$23.20	$22.50	3.11%	19,500	20,283
7/25/2017	$23.19	$22.51	3.02%	12,780	20,342
7/26/2017	$23.23	$22.53	3.12%	14,335	20,585
7/27/2017	$23.19	$22.53	2.93%	10,142	20,542
7/28/2017	$23.22	$22.54	3.02%	17,483	20,809
7/31/2017	$23.27	$22.57	3.10%	36,382	21,493
8/1/2017	$23.32	$22.59	3.23%	13,388	21,485
8/2/2017	$23.33	$22.56	3.40%	18,106	21,388
8/3/2017	$23.37	$22.56	3.59%	28,716	21,372
8/4/2017	$23.39	$22.62	3.40%	23,370	20,616
8/7/2017	$23.39	$22.63	3.36%	28,591	20,461
8/8/2017	$23.36	$22.62	3.26%	19,779	20,159
8/9/2017	$23.40	$22.58	3.63%	30,629	20,064
8/10/2017	$23.25	$22.54	3.15%	22,875	20,473
8/11/2017	$22.84	$22.34	2.24%	39,309	21,194
8/14/2017	$22.91	$22.35	2.51%	52,999	22,451
8/15/2017	$22.67	$22.35	1.41%	61,058	24,260
8/16/2017	$22.65	$22.38	1.21%	13,907	23,824
8/17/2017	$22.87	$22.37	2.24%	25,896	24,181
8/18/2017	$22.88	$22.36	2.33%	26,008	23,885
8/21/2017	$22.76	$22.37	1.74%	15,712	23,692
8/22/2017	$22.83	$22.37	2.06%	16,300	23,498
8/23/2017	$22.83	$22.38	2.01%	13,230	23,322
8/24/2017	$22.83	$22.39	1.97%	15,938	23,261
8/25/2017	$22.99	$22.41	2.59%	12,020	23,057
8/28/2017	$22.96	$22.42	2.41%	13,778	22,424
8/29/2017	$22.85	$22.42	1.92%	16,291	22,189
8/30/2017	$23.08	$22.43	2.90%	13,836	21,944
8/31/2017	$23.06	$22.45	2.72%	19,280	22,125
9/1/2017	$23.10	$22.48	2.76%	14,550	22,206
9/5/2017	$23.05	$22.50	2.44%	15,888	22,085
9/6/2017	$23.03	$22.52	2.24%	12,001	22,059
9/7/2017	$23.00	$22.58	1.86%	12,903	22,012
9/8/2017	$23.13	$22.56	2.53%	9,924	22,004
9/11/2017	$23.06	$22.55	2.26%	28,542	22,373
9/12/2017	$23.02	$22.57	1.99%	22,865	21,922
9/13/2017	$23.16	$22.57	2.61%	33,418	22,590
9/14/2017	$22.81	$22.43	1.69%	35,891	23,183
9/15/2017	$22.77	$22.43	1.52%	15,020	22,726
9/18/2017	$22.77	$22.44	1.47%	14,259	22,423
9/19/2017	$22.79	$22.45	1.51%	25,675	22,326
9/20/2017	$22.81	$22.47	1.51%	27,050	22,568
9/21/2017	$22.75	$22.48	1.20%	24,893	22,377
9/22/2017	$22.85	$22.49	1.60%	25,418	22,461
9/25/2017	$22.81	$22.51	1.33%	25,994	22,018
9/26/2017	$22.94	$22.54	1.77%	43,121	21,688
9/27/2017	$22.85	$22.54	1.38%	36,967	20,885
9/28/2017	$23.24	$22.53	3.15%	22,867	21,184
9/29/2017	$23.19	$22.56	2.79%	31,441	21,369
10/2/2017	$23.10	$22.55	2.44%	24,043	21,303
10/3/2017	$23.00	$22.55	2.00%	34,079	21,916
10/4/2017	$23.01	$22.57	1.95%	18,334	21,983
10/5/2017	$23.10	$22.54	2.48%	20,151	22,214
10/6/2017	$23.11	$22.55	2.48%	13,158	22,121
10/9/2017	$23.09	$22.55	2.39%	17,203	22,294
10/10/2017	$23.09	$22.55	2.39%	19,189	22,475
10/11/2017	$22.99	$22.58	1.82%	11,162	22,304
10/12/2017	$22.89	$22.37	2.32%	24,647	22,664
10/13/2017	$22.77	$22.40	1.65%	13,022	22,455
10/16/2017	$23.32	$22.43	3.97%	57,216	23,878
10/17/2017	$23.01	$22.45	2.49%	35,982	24,547
10/18/2017	$22.93	$22.48	2.00%	23,107	24,918
10/19/2017	$22.87	$22.50	1.64%	31,920	25,551
10/20/2017	$22.95	$22.53	1.86%	12,136	25,625
10/23/2017	$23.11	$22.53	2.57%	24,594	25,494
10/24/2017	$23.04	$22.52	2.31%	13,466	25,180
10/25/2017	$22.89	$22.50	1.73%	27,791	24,993
10/26/2017	$22.81	$22.49	1.42%	26,676	24,686
10/27/2017	$22.63	$22.51	0.53%	16,344	24,730
10/30/2017	$22.65	$22.55	0.44%	19,312	24,898
10/31/2017	$22.63	$22.56	0.31%	33,723	25,166
11/1/2017	$22.51	$22.59	-0.35%	23,859	25,060
11/2/2017	$22.65	$22.59	0.27%	12,801	24,657
11/3/2017	$22.42	$22.59	-0.75%	12,020	24,210
11/6/2017	$22.62	$22.59	0.13%	14,822	23,838
11/7/2017	$22.62	$22.60	0.09%	19,654	23,056
11/8/2017	$22.57	$22.55	0.09%	16,713	22,381
11/9/2017	$22.73	$22.50	1.02%	30,226	22,626
11/10/2017	$22.79	$22.50	1.29%	23,953	22,376
11/13/2017	$22.53	$22.49	0.18%	18,642	22,196
11/14/2017	$21.91	$22.25	-1.53%	52,091	22,797
11/15/2017	$21.89	$22.19	-1.37%	40,851	23,547
11/16/2017	$21.96	$22.29	-1.48%	19,768	23,534
11/17/2017	$22.12	$22.32	-0.89%	9,988	23,429
11/20/2017	$22.08	$22.33	-1.12%	20,013	23,522
11/21/2017	$22.15	$22.35	-0.89%	15,490	23,399
11/22/2017	$22.12	$22.34	-0.98%	16,273	23,570
11/24/2017	$22.24	$22.38	-0.61%	12,556	23,166
11/27/2017	$22.00	$22.38	-1.70%	19,082	23,368
11/28/2017	$22.00	$22.38	-1.70%	25,138	22,299
11/29/2017	$21.96	$22.39	-1.92%	38,114	22,370
11/30/2017	$21.87	$22.38	-2.28%	19,551	22,252
12/1/2017	$21.91	$22.40	-2.19%	24,433	22,002
12/4/2017	$22.04	$22.39	-1.56%	20,476	22,280
12/5/2017	$21.95	$22.40	-2.01%	11,357	21,839
12/6/2017	$22.00	$22.38	-1.70%	25,418	22,237
12/7/2017	$22.00	$22.38	-1.70%	21,644	22,032
12/8/2017	$21.89	$22.39	-2.23%	26,866	22,039
12/11/2017	$21.89	$22.40	-2.28%	24,317	22,305
12/12/2017	$21.91	$22.43	-2.32%	21,992	22,394
12/13/2017	$21.96	$22.42	-2.05%	52,577	23,022
12/14/2017	$21.70	$22.23	-2.38%	70,166	24,566
12/15/2017	$21.76	$22.23	-2.11%	19,576	24,792
12/18/2017	$21.70	$22.26	-2.52%	41,089	25,761
12/19/2017	$21.80	$22.26	-2.07%	20,006	25,934
12/20/2017	$21.90	$22.25	-1.57%	31,441	26,326
12/21/2017	$21.94	$22.26	-1.44%	26,944	26,667
12/22/2017	$22.10	$22.28	-0.81%	45,430	27,174
12/26/2017	$21.87	$22.30	-1.93%	38,703	27,666
12/27/2017	$21.86	$22.31	-2.02%	36,256	28,253
12/28/2017	$21.75	$22.34	-2.64%	45,633	28,038
12/29/2017	$21.93	$22.38	-2.01%	42,770	28,102
1/2/2018	$21.87	$22.41	-2.41%	44,699	28,933
1/3/2018	$21.99	$22.47	-2.14%	15,190	29,106
1/4/2018	$22.04	$22.52	-2.13%	28,691	29,395
1/5/2018	$22.18	$22.52	-1.51%	39,010	30,179
1/8/2018	$22.30	$22.53	-1.01%	37,641	30,892
1/9/2018	$22.34	$22.54	-0.89%	38,804	31,767
1/10/2018	$22.31	$22.50	-0.84%	35,452	32,312
1/11/2018	$22.23	$22.33	-0.45%	29,198	32,448
1/12/2018	$22.25	$22.34	-0.40%	26,485	32,060
1/16/2018	$22.24	$22.35	-0.49%	50,107	33,079
1/17/2018	$22.32	$22.35	-0.13%	29,852	33,259
1/18/2018	$22.34	$22.32	0.09%	32,342	33,655
1/19/2018	$22.54	$22.35	0.85%	38,419	34,557
1/22/2018	$22.75	$22.38	1.65%	31,526	34,760
1/23/2018	$22.71	$22.41	1.32%	17,643	34,627
1/24/2018	$22.59	$22.44	0.67%	35,251	34,907
1/25/2018	$22.71	$22.44	1.21%	19,193	34,736
1/26/2018	$22.73	$22.44	1.29%	14,481	34,485
1/29/2018	$22.66	$22.43	1.02%	14,694	33,223
1/30/2018	$22.35	$22.39	-0.18%	37,974	32,150
1/31/2018	$22.64	$22.40	1.07%	16,487	32,047
2/1/2018	$22.60	$22.39	0.93%	18,961	31,309
2/2/2018	$22.30	$22.34	-0.18%	33,665	31,764
2/5/2018	$22.25	$22.29	-0.18%	32,277	31,792
2/6/2018	$22.03	$22.25	-0.99%	50,915	32,591
2/7/2018	$22.60	$22.30	1.35%	37,717	32,334
2/8/2018	$22.74	$22.19	2.48%	16,229	31,585
2/9/2018	$22.74	$22.10	2.90%	27,758	31,302
2/12/2018	$22.61	$22.13	2.17%	20,060	30,449
2/13/2018	$22.56	$22.09	2.15%	19,553	29,675
2/14/2018	$22.45	$21.90	2.51%	7,981	28,451
2/15/2018	$22.47	$21.97	2.28%	22,234	28,686
2/16/2018	$22.50	$22.04	2.09%	20,230	28,404
2/20/2018	$22.60	$22.05	2.49%	24,679	27,926
2/21/2018	$22.59	$22.04	2.50%	16,939	27,236
2/22/2018	$22.79	$22.00	3.59%	14,231	26,417
2/23/2018	$22.62	$22.00	2.82%	27,712	26,159
2/26/2018	$22.43	$22.05	1.72%	19,081	25,822
2/27/2018	$22.41	$22.03	1.72%	12,602	25,359
2/28/2018	$22.51	$22.01	2.29%	14,042	24,157
3/1/2018	$22.79	$21.98	3.69%	10,205	23,502
3/2/2018	$22.65	$21.95	3.19%	13,662	22,880
3/5/2018	$22.40	$21.98	1.90%	24,352	22,411
3/6/2018	$22.18	$22.01	0.77%	53,053	23,128
3/7/2018	$22.25	$21.97	1.27%	14,122	23,011
3/8/2018	$22.45	$21.96	2.21%	18,492	22,452
3/9/2018	$22.50	$21.99	2.32%	16,653	22,368
3/12/2018	$22.52	$22.00	2.34%	16,656	22,440
3/13/2018	$22.34	$21.99	1.59%	40,043	23,285
3/14/2018	$22.00	$21.76	1.10%	17,003	22,586
3/15/2018	$21.84	$21.75	0.41%	25,193	22,876
3/16/2018	$21.63	$21.76	-0.60%	40,096	23,581
3/19/2018	$21.25	$21.72	-2.16%	28,703	23,415
3/20/2018	$21.45	$21.72	-1.24%	31,054	23,375
3/21/2018	$21.16	$21.73	-2.62%	41,679	23,067
3/22/2018	$21.11	$21.70	-2.72%	33,182	22,915
3/23/2018	$21.16	$21.68	-2.40%	32,565	23,460
3/26/2018	$21.34	$21.70	-1.66%	12,685	22,958
3/27/2018	$21.38	$21.70	-1.45%	15,019	22,790
3/28/2018	$21.74	$21.67	0.32%	33,623	23,259
3/29/2018	$21.44	$21.71	-1.24%	31,033	24,027
4/2/2018	$21.25	$21.69	-2.03%	22,455	24,034
4/3/2018	$21.38	$21.67	-1.34%	50,013	25,027
4/4/2018	$21.34	$21.66	-1.48%	30,947	25,236
4/5/2018	$21.39	$21.72	-1.52%	33,121	25,775
4/6/2018	$21.63	$21.73	-0.46%	50,665	26,990
4/9/2018	$21.75	$21.75	0.00%	29,876	27,062
4/10/2018	$21.90	$21.79	0.50%	27,288	27,336
4/11/2018	$21.96	$21.80	0.73%	29,871	27,911
4/12/2018	$21.51	$21.64	-0.60%	47,554	29,028
4/13/2018	$21.30	$21.69	-1.80%	52,312	30,432
4/16/2018	$21.53	$21.71	-0.83%	12,073	30,379
4/17/2018	$21.56	$21.73	-0.78%	15,370	30,079
4/18/2018	$21.58	$21.76	-0.83%	28,967	29,277
4/19/2018	$21.63	$21.69	-0.28%	12,085	29,209
4/20/2018	$21.71	$21.70	0.05%	18,163	29,198
4/23/2018	$21.74	$21.66	0.37%	32,533	29,727
4/24/2018	$21.79	$21.64	0.69%	34,733	30,330
4/25/2018	$21.61	$21.59	0.09%	27,195	29,901
4/26/2018	$21.59	$21.63	-0.18%	16,812	29,895
4/27/2018	$21.41	$21.62	-0.97%	42,169	30,461
4/30/2018	$21.47	$21.61	-0.65%	21,731	29,849
5/1/2018	$21.47	$21.61	-0.65%	21,483	29,608
5/2/2018	$21.48	$21.62	-0.65%	23,738	29,364
5/3/2018	$21.62	$21.59	0.14%	23,351	28,753
5/4/2018	$21.57	$21.58	-0.05%	16,018	28,181
5/7/2018	$21.66	$21.59	0.32%	30,795	28,122
5/8/2018	$21.71	$21.59	0.56%	14,850	28,194
5/9/2018	$22.27	$21.59	3.15%	36,139	28,898
5/10/2018	$22.17	$21.55	2.88%	25,257	28,619
5/11/2018	$22.09	$21.53	2.60%	33,769	28,711
5/14/2018	$21.73	$21.32	1.92%	26,528	28,846
5/15/2018	$21.65	$21.31	1.60%	31,332	28,224
5/16/2018	$21.60	$21.33	1.27%	30,471	28,208
5/17/2018	$21.65	$21.39	1.22%	28,208	28,044
5/18/2018	$21.90	$21.41	2.29%	22,786	27,115
5/21/2018	$21.78	$21.43	1.63%	26,183	26,992
5/22/2018	$21.75	$21.46	1.35%	34,595	27,235
5/23/2018	$21.86	$21.46	1.86%	29,104	27,210
5/24/2018	$21.92	$21.47	2.10%	60,572	27,644
5/25/2018	$22.02	$21.48	2.51%	21,089	26,603
5/29/2018	$21.94	$21.45	2.28%	31,567	27,253
5/30/2018	$22.45	$21.44	4.71%	25,896	27,603
5/31/2018	$22.70	$21.47	5.73%	60,105	28,641
6/1/2018	$22.85	$21.49	6.33%	64,563	30,391
6/4/2018	$22.61	$21.49	5.21%	30,147	30,790
6/5/2018	$22.61	$21.51	5.11%	21,373	30,418
6/6/2018	$22.65	$21.53	5.20%	38,194	30,534
6/7/2018	$22.63	$21.58	4.87%	11,045	29,995
6/8/2018	$22.63	$21.59	4.82%	22,257	30,177
6/11/2018	$22.52	$21.61	4.21%	16,361	29,316
6/12/2018	$22.51	$21.65	3.97%	14,546	29,077
6/13/2018	$22.68	$21.66	4.71%	19,470	29,010
6/14/2018	$22.56	$21.51	4.88%	14,429	28,700
6/15/2018	$22.45	$21.54	4.22%	18,210	28,528
6/18/2018	$22.19	$21.56	2.92%	25,680	28,850
6/19/2018	$22.12	$21.56	2.60%	23,277	28,600
6/20/2018	$22.14	$21.57	2.64%	18,153	28,710
6/21/2018	$22.16	$21.55	2.83%	30,793	28,532
6/22/2018	$22.32	$21.56	3.53%	18,860	28,318
6/25/2018	$22.27	$21.55	3.34%	11,217	27,567
6/26/2018	$22.43	$21.53	4.18%	15,620	27,203
6/27/2018	$22.00	$21.42	2.71%	58,954	28,124
6/28/2018	$21.83	$21.35	2.25%	43,176	28,547
6/29/2018	$21.77	$21.36	1.92%	24,223	28,414
7/2/2018	$21.71	$21.39	1.50%	21,065	28,357
7/3/2018	$21.94	$21.39	2.57%	22,194	28,224
7/5/2018	$22.03	$21.36	3.14%	23,499	27,854
7/6/2018	$21.88	$21.40	2.24%	22,773	27,643
7/9/2018	$21.95	$21.45	2.33%	21,442	26,339
7/10/2018	$21.94	$21.46	2.24%	17,430	26,217
7/11/2018	$21.94	$21.44	2.33%	33,095	26,268
7/12/2018	$21.67	$21.27	1.88%	20,558	26,090
7/13/2018	$21.78	$21.28	2.35%	15,626	24,607
7/16/2018	$21.65	$21.29	1.69%	16,727	23,013
7/17/2018	$21.66	$21.33	1.55%	13,912	22,471
7/18/2018	$21.69	$21.34	1.64%	11,260	22,134
7/19/2018	$21.78	$21.33	2.11%	12,054	21,263
7/20/2018	$21.90	$21.32	2.72%	8,456	21,177
7/23/2018	$22.02	$21.35	3.14%	13,385	20,881
7/24/2018	$22.09	$21.35	3.47%	24,200	21,142
7/25/2018	$22.17	$21.34	3.89%	17,435	21,239
7/26/2018	$22.10	$21.35	3.51%	40,293	21,933
7/27/2018	$22.04	$21.39	3.04%	21,752	22,177
7/30/2018	$22.05	$21.42	2.94%	14,473	22,052
7/31/2018	$22.06	$21.44	2.89%	24,608	22,017
8/1/2018	$22.08	$21.32	3.56%	25,462	22,089
8/2/2018	$22.15	$21.33	3.84%	13,613	21,938
8/3/2018	$22.18	$21.37	3.79%	20,252	21,587
8/6/2018	$22.22	$21.40	3.83%	15,476	21,474
8/7/2018	$22.27	$21.41	4.02%	13,647	21,555
8/8/2018	$22.26	$21.43	3.87%	23,756	21,826
8/9/2018	$22.28	$21.43	3.97%	10,796	20,221
8/10/2018	$22.32	$21.42	4.20%	18,928	19,413
8/13/2018	$22.32	$21.39	4.35%	45,529	20,123
8/14/2018	$22.04	$21.21	3.91%	22,480	20,170
8/15/2018	$22.20	$21.18	4.82%	15,334	19,941
8/16/2018	$22.27	$21.14	5.35%	16,793	19,718
8/17/2018	$22.36	$21.18	5.57%	19,271	19,601
8/20/2018	$22.39	$21.17	5.74%	22,426	19,634
8/21/2018	$22.40	$21.19	5.71%	9,122	19,357
8/22/2018	$22.50	$21.21	6.08%	21,656	18,976
8/23/2018	$22.59	$21.22	6.46%	18,020	18,891
8/24/2018	$22.69	$21.24	6.83%	9,178	18,676
8/27/2018	$22.69	$21.24	6.83%	47,217	19,692
8/28/2018	$22.63	$21.23	6.59%	25,047	20,063
8/29/2018	$22.73	$21.24	7.02%	32,872	20,784
8/30/2018	$22.75	$21.24	7.11%	27,257	21,291
8/31/2018	$22.35	$21.26	5.13%	49,657	22,664
9/4/2018	$22.48	$21.25	5.79%	20,743	22,909
9/5/2018	$22.39	$21.23	5.46%	12,757	22,528
9/6/2018	$22.52	$21.21	6.18%	9,201	22,253
9/7/2018	$22.48	$21.19	6.09%	25,089	21,747
9/10/2018	$22.38	$21.20	5.57%	41,863	22,417
9/11/2018	$22.76	$21.18	7.44%	20,245	22,609
9/12/2018	$23.04	$21.13	9.04%	25,188	22,629
9/13/2018	$22.68	$20.97	8.15%	44,196	23,253
9/14/2018	$22.36	$20.98	6.58%	12,823	23,227
9/17/2018	$21.89	$20.97	4.39%	27,152	23,457
9/18/2018	$21.85	$20.98	4.12%	42,224	24,348
9/19/2018	$21.92	$20.98	4.48%	24,655	24,715
9/20/2018	$21.87	$20.98	4.24%	18,719	24,547
9/21/2018	$21.90	$21.01	4.24%	8,856	24,483
9/24/2018	$21.85	$21.04	3.85%	13,591	24,305
9/25/2018	$21.87	$21.03	3.99%	16,724	23,345
9/26/2018	$21.87	$21.05	3.90%	37,476	23,845
9/27/2018	$22.11	$21.06	4.99%	20,195	24,007
9/28/2018	$22.03	$21.09	4.46%	23,046	24,215
10/1/2018	$22.12	$21.13	4.69%	11,064	23,941
10/2/2018	$22.27	$21.12	5.45%	13,463	23,643
10/3/2018	$22.33	$21.13	5.68%	32,230	24,413
10/4/2018	$22.20	$21.05	5.46%	24,142	24,496
10/5/2018	$22.11	$21.02	5.21%	10,638	24,250
10/8/2018	$22.14	$21.03	5.28%	20,225	24,618
10/9/2018	$22.01	$20.99	4.85%	13,385	23,490
10/10/2018	$21.80	$20.95	4.06%	19,279	23,298
10/11/2018	$21.70	$20.93	3.68%	12,177	22,608
10/12/2018	$21.47	$20.80	3.22%	35,387	22,879
10/15/2018	$21.95	$20.79	5.58%	17,353	21,802
10/16/2018	$21.90	$20.81	5.24%	16,395	21,657
10/17/2018	$21.44	$20.80	3.08%	24,350	22,044
10/18/2018	$21.25	$20.77	2.31%	19,716	22,394
10/19/2018	$20.81	$20.76	0.24%	19,065	22,194
10/22/2018	$20.68	$20.74	-0.29%	38,099	22,068
10/23/2018	$20.79	$20.69	0.48%	34,449	22,542
10/24/2018	$20.91	$20.70	1.01%	14,634	22,190
10/25/2018	$20.50	$20.67	-0.82%	14,360	21,195
10/26/2018	$20.62	$20.53	0.44%	9,770	21,093
10/29/2018	$20.63	$20.54	0.44%	31,700	21,245
10/30/2018	$20.46	$20.47	-0.05%	15,391	20,351
10/31/2018	$20.50	$20.48	0.10%	12,413	19,943
11/1/2018	$20.62	$20.50	0.59%	16,068	19,854
11/2/2018	$20.73	$20.53	0.97%	40,669	20,915
11/5/2018	$20.59	$20.51	0.39%	25,828	21,323
11/6/2018	$20.50	$20.55	-0.24%	16,658	21,320
11/7/2018	$20.20	$20.55	-1.70%	30,707	21,095
11/8/2018	$20.56	$20.59	-0.15%	33,338	21,533
11/9/2018	$20.52	$20.54	-0.10%	16,364	21,310
11/12/2018	$20.50	$20.53	-0.15%	32,096	22,011
11/13/2018	$20.69	$20.44	1.22%	27,565	22,481
11/14/2018	$20.35	$20.19	0.79%	19,271	22,049
11/15/2018	$20.25	$20.12	0.65%	11,222	21,619
11/16/2018	$19.60	$20.10	-2.49%	47,052	22,832
11/19/2018	$19.11	$20.03	-4.59%	58,485	24,108
11/20/2018	$19.23	$19.95	-3.61%	41,851	25,057
11/21/2018	$19.43	$19.99	-2.80%	63,563	26,533
11/23/2018	$19.46	$19.99	-2.65%	22,395	26,873
11/26/2018	$19.60	$19.96	-1.80%	48,291	27,303
11/27/2018	$19.45	$19.94	-2.45%	21,360	27,437
11/28/2018	$19.34	$19.97	-3.15%	25,443	27,739
11/29/2018	$19.36	$19.98	-3.10%	49,924	28,591
11/30/2018	$19.36	$20.00	-3.20%	44,412	29,414
12/3/2018	$19.57	$20.06	-2.44%	40,821	30,139
12/4/2018	$19.64	$20.02	-1.90%	41,099	30,239
12/6/2018	$19.67	$19.84	-0.86%	47,752	30,683
12/7/2018	$19.79	$19.88	-0.45%	42,589	31,615
12/10/2018	$19.88	$19.85	0.15%	40,900	32,499
12/11/2018	$19.91	$19.91	0.00%	29,758	33,166
12/12/2018	$19.95	$19.88	0.35%	28,074	33,045
12/13/2018	$19.55	$19.71	-0.81%	36,823	33,759
12/14/2018	$19.46	$19.68	-1.12%	37,465	34,594
12/17/2018	$18.65	$19.62	-4.94%	104,433	37,540
12/18/2018	$18.42	$19.54	-5.73%	40,369	37,530
12/19/2018	$18.28	$19.49	-6.21%	75,130	39,173
12/20/2018	$17.24	$19.35	-10.90%	162,378	44,031
12/21/2018	$17.17	$19.28	-10.94%	91,887	46,070
12/24/2018	$17.53	$19.24	-8.89%	28,404	45,905
12/26/2018	$18.01	$19.19	-6.15%	39,669	46,682
12/27/2018	$18.04	$19.16	-5.85%	42,566	47,031
12/28/2018	$18.40	$19.20	-4.17%	47,498	47,696
12/31/2018	$18.40	$19.21	-4.22%	53,478	48,836
1/2/2019	$18.54	$19.21	-3.49%	22,164	49,201
1/3/2019	$18.71	$19.19	-2.50%	26,135	48,503
1/4/2019	$18.85	$19.34	-2.53%	30,441	47,569
1/7/2019	$19.21	$19.43	-1.13%	62,445	48,255
1/8/2019	$19.44	$19.56	-0.61%	22,896	46,899
1/9/2019	$19.45	$19.66	-1.07%	29,296	47,130
1/10/2019	$19.47	$19.64	-0.87%	27,896	46,450
1/11/2019	$19.61	$19.67	-0.31%	17,180	46,310
1/14/2019	$19.51	$19.45	0.31%	23,107	46,232
1/15/2019	$19.55	$19.46	0.46%	33,853	45,697
1/16/2019	$19.50	$19.50	0.00%	16,866	44,779
1/17/2019	$19.52	$19.51	0.05%	30,342	44,429
1/18/2019	$19.58	$19.55	0.15%	24,299	43,869
1/22/2019	$19.40	$19.46	-0.31%	18,832	42,905
1/23/2019	$19.25	$19.48	-1.18%	22,688	42,242
1/24/2019	$19.20	$19.49	-1.49%	26,308	41,756
1/25/2019	$19.34	$19.50	-0.82%	26,408	41,644
1/28/2019	$19.50	$19.47	0.15%	14,861	41,203
1/29/2019	$19.80	$19.49	1.59%	43,488	41,426
1/30/2019	$19.68	$19.47	1.08%	31,811	41,237
1/31/2019	$19.88	$19.54	1.74%	23,966	38,555
2/1/2019	$20.14	$19.58	2.86%	14,447	37,691
2/4/2019	$20.39	$19.60	4.03%	42,848	36,615
2/5/2019	$20.48	$19.62	4.38%	22,788	31,962
2/6/2019	$20.57	$19.66	4.63%	39,272	30,208
2/7/2019	$20.50	$19.62	4.49%	17,169	29,833
2/8/2019	$20.40	$19.61	4.03%	30,614	29,532
2/11/2019	$19.96	$19.61	1.78%	35,982	29,312
2/12/2019	$19.95	$19.64	1.58%	32,083	28,798
2/13/2019	$20.11	$19.63	2.45%	34,529	28,167
2/14/2019	$19.67	$19.47	1.03%	28,789	28,387
2/15/2019	$19.67	$19.58	0.46%	35,127	28,687
2/19/2019	$19.67	$19.60	0.36%	37,478	28,922
2/20/2019	$19.76	$19.64	0.61%	31,889	27,903
2/21/2019	$19.76	$19.66	0.51%	27,712	28,064
2/22/2019	$20.10	$19.70	2.03%	20,917	27,784
2/25/2019	$20.65	$19.74	4.61%	78,095	29,458
2/26/2019	$20.60	$19.70	4.57%	39,967	30,217
2/27/2019	$20.75	$19.74	5.12%	34,984	30,613
2/28/2019	$20.90	$19.73	5.93%	22,071	30,221
3/1/2019	$20.97	$19.75	6.18%	26,725	30,549
3/4/2019	$21.11	$19.75	6.89%	25,274	30,380
3/5/2019	$21.46	$19.75	8.66%	39,163	30,876
3/6/2019	$21.16	$19.73	7.25%	54,551	32,066
3/7/2019	$21.27	$19.69	8.02%	29,014	32,277
3/8/2019	$21.31	$19.60	8.72%	27,768	32,326
3/11/2019	$21.39	$19.60	9.13%	20,889	32,142
3/12/2019	$21.46	$19.62	9.38%	30,328	32,657
3/13/2019	$21.40	$19.67	8.80%	28,669	32,163
3/14/2019	$20.46	$19.52	4.82%	34,197	32,243
3/15/2019	$20.37	$19.56	4.14%	40,277	32,787
3/18/2019	$20.35	$19.53	4.20%	21,133	33,010
3/19/2019	$20.25	$19.57	3.47%	19,839	32,243
3/20/2019	$20.53	$19.56	4.96%	44,250	32,958
3/21/2019	$20.64	$19.58	5.41%	25,503	32,499
3/22/2019	$20.77	$19.56	6.19%	20,254	32,602
3/25/2019	$21.04	$19.50	7.90%	28,619	32,535
3/26/2019	$20.27	$19.53	3.79%	74,742	33,827
3/27/2019	$20.20	$19.53	3.43%	28,919	33,722
3/28/2019	$20.21	$19.57	3.27%	21,395	33,284
3/29/2019	$20.18	$19.61	2.91%	20,858	33,020
4/1/2019	$20.46	$19.63	4.23%	33,782	32,975
4/2/2019	$20.25	$19.64	3.11%	62,598	33,812
4/3/2019	$20.34	$19.69	3.30%	20,984	33,449
4/4/2019	$20.35	$19.72	3.19%	22,071	33,261
4/5/2019	$20.60	$19.75	4.30%	23,167	33,336
4/8/2019	$21.36	$19.78	7.99%	60,364	32,745
4/9/2019	$21.30	$19.81	7.52%	31,903	32,476
4/10/2019	$21.33	$19.84	7.51%	31,508	32,360
4/11/2019	$21.39	$19.89	7.54%	24,692	32,447
4/12/2019	$21.20	$19.77	7.23%	31,192	32,596
4/15/2019	$20.90	$19.77	5.72%	23,144	32,525
4/16/2019	$20.70	$19.82	4.44%	22,664	31,975
4/17/2019	$20.55	$19.82	3.68%	15,091	30,660
4/18/2019	$20.48	$19.80	3.43%	20,555	30,378
4/22/2019	$20.27	$19.79	2.43%	22,161	30,191
4/23/2019	$20.30	$19.83	2.37%	22,359	30,240
4/24/2019	$20.29	$19.85	2.22%	19,314	29,873
4/25/2019	$20.21	$19.94	1.35%	34,934	30,082
4/26/2019	$20.70	$19.96	3.71%	71,379	31,321
4/29/2019	$21.14	$20.00	5.70%	18,470	30,594
4/30/2019	$21.49	$20.02	7.34%	45,484	31,406
5/1/2019	$21.25	$20.13	5.56%	62,425	32,826
5/2/2019	$21.20	$20.09	5.53%	38,049	32,619
5/3/2019	$20.74	$20.12	3.08%	96,525	34,986
5/6/2019	$20.70	$20.07	3.11%	48,015	35,912
5/7/2019	$20.60	$20.09	2.54%	26,572	35,843
5/8/2019	$20.70	$20.07	3.14%	15,948	33,884
5/9/2019	$20.60	$20.06	2.69%	13,027	33,354
5/10/2019	$20.70	$20.06	3.19%	14,359	33,119
5/13/2019	$20.62	$19.97	3.25%	19,390	33,070
5/14/2019	$20.42	$19.81	3.08%	25,743	32,802
5/15/2019	$20.43	$19.80	3.18%	21,270	31,425
5/16/2019	$20.67	$19.86	4.08%	21,857	31,454
5/17/2019	$21.03	$19.87	5.84%	28,284	31,661
5/20/2019	$20.92	$19.88	5.23%	25,558	31,741
5/21/2019	$21.16	$19.91	6.28%	16,179	30,268
5/22/2019	$21.35	$19.89	7.34%	19,598	29,858
5/23/2019	$21.40	$19.86	7.75%	27,931	29,738
5/24/2019	$21.28	$19.90	6.93%	24,985	29,748
5/28/2019	$21.39	$19.87	7.65%	38,088	29,978
5/29/2019	$20.98	$19.82	5.85%	24,665	30,029
5/30/2019	$20.78	$19.83	4.79%	53,335	31,051
5/31/2019	$20.52	$19.77	3.79%	27,696	31,471
6/3/2019	$20.45	$19.73	3.65%	31,066	31,822
6/4/2019	$20.55	$19.80	3.79%	35,513	32,267
6/5/2019	$20.83	$19.84	4.99%	21,944	32,253
6/6/2019	$20.91	$19.81	5.55%	29,539	32,594
6/7/2019	$20.89	$19.86	5.19%	27,254	32,338
6/10/2019	$20.93	$19.90	5.18%	21,048	30,660
6/11/2019	$20.85	$19.93	4.62%	36,274	31,254
6/12/2019	$20.90	$19.91	4.97%	14,742	30,229
6/13/2019	$20.71	$19.76	4.81%	25,761	29,007
6/14/2019	$20.81	$19.73	5.47%	15,293	28,248
6/17/2019	$20.77	$19.71	5.38%	20,002	25,697
6/18/2019	$20.77	$19.77	5.06%	17,266	24,672
6/19/2019	$20.84	$19.80	5.25%	22,323	24,531
6/20/2019	$20.85	$19.84	5.09%	17,005	24,566
6/21/2019	$20.75	$19.84	4.59%	30,498	25,148
6/24/2019	$20.74	$19.82	4.64%	20,020	25,337
6/25/2019	$20.60	$19.81	3.99%	27,692	25,614
6/26/2019	$20.68	$19.80	4.44%	20,736	25,447
6/27/2019	$20.65	$19.78	4.40%	34,075	25,874
6/28/2019	$20.85	$19.77	5.46%	58,515	27,096
7/1/2019	$20.80	$19.79	5.10%	30,181	27,159
7/2/2019	$20.74	$19.79	4.80%	26,051	27,175
7/3/2019	$20.66	$19.80	4.34%	30,238	27,644
7/5/2019	$20.63	$19.81	4.14%	46,490	28,540
7/8/2019	$20.55	$19.80	3.79%	37,073	28,845
7/9/2019	$20.54	$19.79	3.79%	41,384	29,392
7/10/2019	$20.60	$19.78	4.15%	23,945	28,920
7/11/2019	$20.63	$19.78	4.30%	29,393	29,078
7/12/2019	$20.49	$19.62	4.43%	44,636	28,788
7/15/2019	$20.59	$19.62	4.94%	45,374	29,377
7/16/2019	$20.67	$19.63	5.30%	16,842	28,903
7/17/2019	$20.65	$19.61	5.30%	21,946	28,451
7/18/2019	$20.75	$19.57	6.03%	37,756	28,978
7/19/2019	$20.69	$19.59	5.62%	28,936	28,958
7/22/2019	$20.67	$19.59	5.51%	23,954	28,848
7/23/2019	$20.55	$19.61	4.79%	33,751	29,271
7/24/2019	$20.48	$19.61	4.44%	45,593	29,582
7/25/2019	$20.40	$19.60	4.08%	21,612	29,811
7/26/2019	$20.33	$19.61	3.67%	33,461	30,068
7/29/2019	$20.53	$19.61	4.69%	58,493	31,508
7/30/2019	$20.47	$19.61	4.39%	25,306	31,684
7/31/2019	$20.48	$19.64	4.28%	33,580	32,228
8/1/2019	$20.47	$19.63	4.28%	23,480	32,267
8/2/2019	$20.48	$19.62	4.38%	26,559	32,585
8/5/2019	$20.43	$19.55	4.50%	28,305	32,512
8/6/2019	$20.54	$19.54	5.12%	23,147	32,616
8/7/2019	$20.46	$19.49	4.98%	36,248	32,902
8/8/2019	$20.59	$19.50	5.61%	14,249	32,685
8/9/2019	$20.50	$19.53	4.97%	35,392	32,729
8/12/2019	$20.52	$19.52	5.12%	16,575	31,331
8/13/2019	$20.42	$19.54	4.50%	28,426	31,273
8/14/2019	$20.00	$19.27	3.79%	44,214	31,878
8/15/2019	$19.75	$19.25	2.60%	55,707	32,727
8/16/2019	$19.82	$19.30	2.69%	33,795	32,304
8/19/2019	$19.93	$19.32	3.16%	21,702	31,792
8/20/2019	$19.93	$19.34	3.05%	17,656	31,001
8/21/2019	$19.96	$19.38	2.99%	21,597	30,922
8/22/2019	$20.00	$19.39	3.15%	19,578	30,595
8/23/2019	$19.93	$19.39	2.78%	19,641	29,762
8/26/2019	$19.75	$19.38	1.91%	39,765	29,575
8/27/2019	$19.80	$19.42	1.96%	33,350	30,125
8/28/2019	$19.78	$19.41	1.91%	37,266	30,636
8/29/2019	$19.77	$19.45	1.65%	13,504	29,828
8/30/2019	$19.81	$19.50	1.59%	26,830	29,757
9/3/2019	$19.97	$19.46	2.62%	34,888	30,122
9/4/2019	$20.07	$19.48	3.03%	48,745	30,622
9/5/2019	$20.13	$19.49	3.28%	29,458	30,084
9/6/2019	$20.18	$19.52	3.38%	26,342	30,241
9/9/2019	$20.20	$19.54	3.38%	12,829	29,554
9/10/2019	$20.18	$19.54	3.28%	13,959	28,069
9/11/2019	$20.42	$19.55	4.45%	28,524	28,177
9/12/2019	$19.96	$19.40	2.89%	42,623	28,478
9/13/2019	$19.95	$19.41	2.78%	26,013	28,562
9/16/2019	$19.92	$19.46	2.36%	14,181	28,150
9/17/2019	$19.89	$19.48	2.10%	35,666	28,395
9/18/2019	$19.90	$19.47	2.21%	23,568	28,409
9/19/2019	$19.86	$19.52	1.74%	34,974	28,367
9/20/2019	$19.88	$19.51	1.90%	16,476	28,441
9/23/2019	$19.87	$19.51	1.85%	17,481	27,844
9/24/2019	$19.92	$19.54	1.94%	29,050	28,260
9/25/2019	$19.93	$19.51	2.15%	27,767	28,238
9/26/2019	$19.97	$19.48	2.52%	26,272	27,640
9/27/2019	$19.90	$19.47	2.21%	37,868	27,045
9/30/2019	$20.00	$19.42	2.99%	43,726	27,376
10/1/2019	$19.96	$19.39	2.94%	36,710	27,876
10/2/2019	$20.02	$19.34	3.49%	47,389	28,868
10/3/2019	$19.96	$19.30	3.42%	23,413	28,928
10/4/2019	$20.20	$19.34	4.45%	18,161	28,881
10/7/2019	$20.24	$19.34	4.65%	30,477	29,242
10/8/2019	$20.20	$19.30	4.66%	25,287	28,759
10/9/2019	$20.27	$19.30	5.03%	36,610	28,868
10/10/2019	$20.23	$19.29	4.87%	24,262	28,435
10/11/2019	$20.12	$19.14	5.11%	25,194	28,824
10/14/2019	$20.24	$19.14	5.75%	18,518	28,547
10/15/2019	$20.20	$19.18	5.32%	18,360	27,996
10/16/2019	$20.12	$19.18	4.90%	15,313	26,882
10/17/2019	$20.13	$19.20	4.84%	27,591	26,820
10/18/2019	$20.18	$19.25	4.83%	8,613	26,229
10/21/2019	$20.25	$19.26	5.14%	41,733	27,192
10/22/2019	$20.24	$19.23	5.25%	21,188	27,433
10/23/2019	$20.25	$19.24	5.25%	15,855	27,011
10/24/2019	$20.20	$19.25	4.94%	17,526	26,174
10/25/2019	$20.13	$19.26	4.52%	29,614	26,294
10/28/2019	$20.05	$19.27	4.05%	22,948	26,587
10/29/2019	$20.08	$19.29	4.10%	19,227	26,039
10/30/2019	$20.16	$19.24	4.78%	34,203	26,393
10/31/2019	$20.05	$19.22	4.32%	39,276	26,536
11/1/2019	$20.08	$19.23	4.42%	29,419	26,968
11/4/2019	$20.12	$19.25	4.52%	25,104	27,222
11/5/2019	$20.13	$19.25	4.57%	28,973	27,219
11/6/2019	$20.14	$19.27	4.51%	28,114	27,231
11/7/2019	$20.25	$19.20	5.47%	47,212	27,929
11/8/2019	$20.23	$19.18	5.45%	59,784	28,660
11/11/2019	$20.46	$19.19	6.62%	51,882	28,931
11/12/2019	$20.36	$19.17	6.21%	23,387	28,487
11/13/2019	$20.45	$19.16	6.73%	23,367	27,687
11/14/2019	$20.36	$18.96	7.38%	32,842	28,001
11/15/2019	$20.40	$18.95	7.65%	18,820	28,023
11/18/2019	$20.23	$18.94	6.81%	62,334	29,085
11/19/2019	$20.21	$18.95	6.65%	26,045	29,110
11/20/2019	$20.25	$18.94	6.92%	38,011	29,157
11/21/2019	$20.18	$18.94	6.55%	31,893	29,411
11/22/2019	$20.35	$18.95	7.39%	31,063	29,607
11/25/2019	$20.15	$18.97	6.22%	28,730	29,947
11/26/2019	$20.26	$18.99	6.69%	33,769	30,461
11/27/2019	$20.22	$19.00	6.42%	31,553	31,002
11/29/2019	$20.18	$19.01	6.15%	17,569	30,668
12/2/2019	$20.15	$18.99	6.11%	48,257	31,989
12/3/2019	$20.10	$18.99	5.85%	35,850	31,793
12/4/2019	$20.13	$19.01	5.89%	55,466	32,936
12/5/2019	$20.03	$19.06	5.09%	58,165	34,346
12/6/2019	$20.02	$19.11	4.76%	41,246	35,137
12/9/2019	$20.06	$19.11	4.97%	57,554	36,068
12/10/2019	$20.02	$19.11	4.76%	33,610	36,424
12/11/2019	$20.06	$19.14	4.81%	34,627	36,937
12/12/2019	$20.00	$19.02	5.15%	58,365	37,742
12/13/2019	$19.81	$19.06	3.93%	86,814	39,327
12/16/2019	$19.90	$19.10	4.19%	37,304	39,590
12/17/2019	$20.00	$19.17	4.34%	30,055	39,755
12/18/2019	$19.83	$19.20	3.28%	56,722	40,680
12/19/2019	$19.90	$19.25	3.38%	24,896	40,573
12/20/2019	$19.81	$19.26	2.86%	50,385	40,678
12/23/2019	$19.84	$19.26	3.01%	44,380	40,165
12/24/2019	$19.92	$19.28	3.32%	33,369	39,548
12/26/2019	$19.71	$19.28	2.23%	72,663	41,190
12/27/2019	$19.80	$19.29	2.64%	38,257	41,687
12/30/2019	$19.82	$19.27	2.85%	33,953	41,724
12/31/2019	$19.89	$19.34	2.84%	62,785	43,189
1/2/2020	$19.85	$19.36	2.53%	54,639	42,933
1/3/2020	$19.93	$19.39	2.78%	46,212	43,605
1/6/2020	$19.92	$19.42	2.57%	50,392	44,018
1/7/2020	$20.04	$19.41	3.23%	40,284	44,297
1/8/2020	$20.11	$19.42	3.53%	36,837	44,490
1/9/2020	$20.19	$19.44	3.83%	36,399	44,745
1/10/2020	$20.23	$19.47	3.90%	26,301	44,496
1/13/2020	$20.21	$19.43	4.01%	59,301	45,421
1/14/2020	$20.12	$19.30	4.25%	51,577	46,555
1/15/2020	$20.14	$19.34	4.14%	35,788	46,139
1/16/2020	$20.11	$19.38	3.77%	49,468	46,593
1/17/2020	$20.12	$19.40	3.71%	27,213	45,652

Past performance does not guarantee future results.

GGM

Price History

Subscribe to Our Perspectives

Follow us

OUR FIRM

OUR PRODUCTS

OUR PERSPECTIVES

SERVICES

PRIVACY POLICY

BUSINESS CONTINUITY

LEGAL INFORMATION