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
1/21/2020	$20.22	$19.37	4.39%	58,635	45,667
1/22/2020	$20.10	$19.37	3.77%	31,259	45,334
1/23/2020	$20.17	$19.34	4.29%	13,625	43,870
1/24/2020	$20.18	$19.34	4.35%	36,509	43,967
1/27/2020	$20.10	$19.26	4.36%	41,042	44,180
1/28/2020	$20.20	$19.30	4.66%	34,915	43,399
1/29/2020	$20.21	$19.33	4.55%	30,101	41,508
1/30/2020	$20.18	$19.30	4.53%	19,535	40,916
1/31/2020	$20.20	$19.32	4.55%	23,881	40,710
2/3/2020	$20.28	$19.32	4.97%	35,161	39,992
2/4/2020	$20.30	$19.34	4.96%	31,410	40,209
2/5/2020	$20.28	$19.37	4.70%	51,013	40,230
2/6/2020	$20.28	$19.41	4.48%	43,782	40,210
2/7/2020	$20.37	$19.41	4.95%	50,540	40,782
2/10/2020	$20.46	$19.41	5.41%	41,073	39,729
2/11/2020	$20.41	$19.41	5.15%	39,532	39,772
2/12/2020	$20.48	$19.45	5.30%	73,797	41,100
2/13/2020	$20.31	$19.29	5.29%	41,233	40,381
2/14/2020	$20.45	$19.32	5.85%	36,280	39,769
2/18/2020	$20.44	$19.31	5.85%	64,026	40,363
2/19/2020	$20.45	$19.31	5.90%	36,868	39,912
2/20/2020	$20.49	$19.32	6.05%	30,676	39,592
2/21/2020	$20.49	$19.33	6.00%	42,758	39,789
2/24/2020	$20.21	$19.22	5.15%	104,311	42,053
2/25/2020	$19.84	$19.21	3.28%	107,427	44,757
2/26/2020	$20.08	$19.15	4.86%	79,553	45,432
2/27/2020	$19.85	$19.02	4.36%	101,583	47,099
2/28/2020	$19.42	$18.89	2.81%	68,996	48,206
3/2/2020	$20.03	$18.89	6.03%	68,182	48,830
3/3/2020	$20.08	$18.97	5.85%	70,477	50,272
3/4/2020	$20.30	$19.00	6.84%	35,369	49,497
3/5/2020	$19.85	$18.92	4.92%	60,846	50,483
3/6/2020	$19.66	$18.73	4.97%	52,629	51,783
3/9/2020	$17.95	$18.22	-1.48%	122,373	54,645
3/10/2020	$18.57	$18.20	2.03%	40,309	54,621
3/11/2020	$17.86	$18.02	-0.92%	38,850	54,752
3/12/2020	$15.70	$17.19	-8.67%	147,382	58,661
3/13/2020	$16.03	$17.15	-6.53%	88,149	60,948
3/16/2020	$15.21	$16.81	-9.52%	135,427	64,667
3/17/2020	$15.17	$16.54	-8.28%	65,813	65,688
3/18/2020	$11.98	$15.90	-24.65%	182,322	70,719
3/19/2020	$12.80	$15.47	-17.26%	108,230	72,626
3/20/2020	$13.82	$15.39	-10.20%	53,478	72,949
3/23/2020	$13.05	$14.97	-12.83%	54,672	73,087
3/24/2020	$13.97	$14.95	-6.56%	54,481	73,534
3/25/2020	$14.96	$14.94	0.13%	44,435	73,697
3/26/2020	$15.00	$15.22	-1.45%	66,885	73,467
3/27/2020	$14.80	$15.19	-2.57%	33,689	73,215
3/30/2020	$14.80	$15.31	-3.33%	51,645	73,728
3/31/2020	$14.94	$15.40	-2.99%	94,359	74,739
4/1/2020	$14.08	$15.36	-8.33%	90,048	76,511
4/2/2020	$14.21	$15.25	-6.82%	64,008	77,622
4/3/2020	$13.69	$15.15	-9.64%	88,567	79,149
4/6/2020	$14.03	$15.34	-8.54%	105,742	79,197
4/7/2020	$14.87	$15.38	-3.32%	72,115	78,020
4/8/2020	$15.38	$15.42	-0.26%	83,650	78,157
4/9/2020	$15.91	$15.72	1.21%	72,126	77,175
4/13/2020	$15.55	$15.96	-2.57%	49,640	76,529
4/14/2020	$15.81	$15.98	-1.06%	35,050	75,425
4/15/2020	$15.65	$15.92	-1.70%	31,339	74,120
4/16/2020	$15.50	$15.96	-2.88%	24,724	73,766
4/17/2020	$15.71	$16.08	-2.30%	46,281	73,280
4/20/2020	$15.55	$16.06	-3.18%	41,549	72,911
4/21/2020	$15.28	$15.94	-4.14%	33,927	69,963
4/22/2020	$15.56	$15.97	-2.57%	31,572	69,671
4/23/2020	$15.72	$15.93	-1.32%	20,109	69,047
4/24/2020	$15.78	$15.88	-0.63%	30,059	65,136
4/27/2020	$15.65	$15.91	-1.63%	36,577	63,417
4/28/2020	$15.73	$15.92	-1.19%	28,913	59,866
4/29/2020	$15.98	$15.99	-0.06%	60,164	59,678
4/30/2020	$15.96	$15.98	-0.13%	34,918	54,765
5/1/2020	$15.91	$15.95	-0.25%	42,769	52,583
5/4/2020	$16.00	$15.87	0.82%	38,087	52,070
5/5/2020	$16.13	$15.87	1.64%	34,382	51,393
5/6/2020	$16.20	$15.93	1.69%	25,094	50,414
5/7/2020	$16.30	$15.87	2.71%	36,883	50,162
5/8/2020	$16.40	$15.88	3.27%	26,603	48,819
5/11/2020	$16.48	$15.87	3.84%	31,660	48,752
5/12/2020	$16.59	$15.99	3.75%	26,471	47,912
5/13/2020	$16.29	$15.97	2.00%	54,085	46,570
5/14/2020	$15.98	$15.80	1.14%	56,665	45,457
5/15/2020	$16.07	$15.81	1.64%	26,455	44,205
5/18/2020	$16.27	$15.98	1.81%	38,404	42,533
5/19/2020	$16.13	$16.00	0.81%	35,380	40,188
5/20/2020	$16.15	$16.15	0.00%	41,591	39,170
5/21/2020	$16.03	$16.21	-1.11%	66,660	38,604
5/22/2020	$16.00	$16.29	-1.78%	62,349	38,278
5/26/2020	$16.17	$16.45	-1.70%	52,436	38,371
5/27/2020	$16.42	$16.51	-0.55%	39,279	38,512
5/28/2020	$16.68	$16.57	0.66%	46,911	39,031
5/29/2020	$16.71	$16.58	0.78%	37,736	39,465
6/1/2020	$16.91	$16.62	1.74%	43,085	39,359
6/2/2020	$17.36	$16.70	3.95%	63,181	40,080
6/3/2020	$17.75	$16.86	5.28%	76,603	41,502
6/4/2020	$17.60	$16.91	4.05%	47,682	42,039
6/5/2020	$17.75	$17.10	3.80%	52,890	43,132
6/8/2020	$17.84	$17.21	3.66%	91,764	45,189
6/9/2020	$17.82	$17.22	3.46%	40,143	45,308
6/10/2020	$17.82	$17.20	3.60%	24,278	45,153
6/11/2020	$17.22	$17.03	1.12%	73,189	45,587
6/12/2020	$17.32	$16.91	2.42%	37,175	45,663
6/15/2020	$17.34	$16.89	2.66%	41,171	45,609
6/16/2020	$17.48	$17.02	2.70%	38,769	45,632
6/17/2020	$17.47	$17.13	1.98%	27,102	45,389
6/18/2020	$17.61	$17.13	2.80%	21,057	45,255
6/19/2020	$17.58	$17.13	2.63%	23,096	44,795
6/22/2020	$17.75	$17.16	3.45%	21,939	44,640
6/23/2020	$17.90	$17.18	4.19%	45,219	45,092
6/24/2020	$17.80	$17.11	4.03%	26,185	45,082
6/25/2020	$17.72	$17.10	3.63%	28,697	44,236
6/26/2020	$17.60	$17.09	2.98%	32,687	43,437
6/29/2020	$17.63	$17.04	3.46%	44,082	44,024
6/30/2020	$17.69	$17.03	3.88%	18,962	43,376
7/1/2020	$17.85	$17.08	4.51%	24,138	43,001
7/2/2020	$18.14	$17.18	5.59%	27,701	42,538
7/6/2020	$18.10	$17.23	5.05%	47,906	41,913
7/7/2020	$18.04	$17.24	4.64%	21,698	40,558
7/8/2020	$18.05	$17.24	4.70%	26,349	39,689
7/9/2020	$18.02	$17.24	4.52%	39,439	39,694
7/10/2020	$18.06	$17.22	4.85%	40,785	39,490
7/13/2020	$18.02	$17.27	4.34%	33,496	39,348
7/14/2020	$17.84	$17.08	4.45%	14,896	38,409
7/15/2020	$17.84	$17.12	4.21%	37,945	37,568
7/16/2020	$17.77	$17.15	3.62%	21,086	35,717
7/17/2020	$17.70	$17.20	2.91%	17,865	34,723
7/20/2020	$17.54	$17.24	1.74%	65,009	35,127
7/21/2020	$17.41	$17.33	0.46%	42,774	33,494
7/22/2020	$17.49	$17.37	0.69%	18,756	32,781
7/23/2020	$17.50	$17.40	0.57%	16,431	32,520
7/24/2020	$17.45	$17.39	0.35%	46,193	31,620
7/27/2020	$17.49	$17.42	0.40%	20,864	31,076
7/28/2020	$17.61	$17.43	1.03%	19,700	30,360
7/29/2020	$17.98	$17.48	2.86%	24,647	29,890
7/30/2020	$17.98	$17.49	2.80%	16,492	29,536
7/31/2020	$17.91	$17.51	2.28%	29,999	29,834
8/3/2020	$18.00	$17.55	2.56%	34,011	30,198
8/4/2020	$18.00	$17.57	2.45%	27,685	30,389
8/5/2020	$18.04	$17.60	2.50%	25,781	29,741
8/6/2020	$18.07	$17.61	2.61%	25,982	29,735
8/7/2020	$18.14	$17.62	2.95%	26,341	29,656
8/10/2020	$18.23	$17.63	3.40%	36,923	29,797
8/11/2020	$18.19	$17.67	2.94%	38,513	29,612
8/12/2020	$18.38	$17.67	4.02%	28,281	29,922
8/13/2020	$18.18	$17.49	3.95%	26,464	30,000
8/14/2020	$18.14	$17.48	3.76%	32,032	30,144
8/17/2020	$18.15	$17.48	3.83%	21,714	29,271
8/18/2020	$18.13	$17.51	3.54%	29,411	29,528
8/19/2020	$18.12	$17.53	3.37%	39,446	29,965
8/20/2020	$18.22	$17.53	3.94%	20,537	29,335
8/21/2020	$18.15	$17.57	3.30%	22,823	28,736
8/24/2020	$18.20	$17.61	3.35%	22,530	28,371
8/25/2020	$18.25	$17.66	3.34%	18,195	28,481
8/26/2020	$18.13	$17.66	2.66%	26,187	28,089
8/27/2020	$18.07	$17.69	2.14%	26,628	28,273
8/28/2020	$18.14	$17.72	2.37%	14,646	28,166
8/31/2020	$18.15	$17.74	2.31%	22,349	26,744
9/1/2020	$18.26	$17.79	2.64%	33,090	26,421
9/2/2020	$18.29	$17.84	2.52%	42,960	27,228
9/3/2020	$18.17	$17.84	1.82%	33,155	27,785
9/4/2020	$17.92	$17.83	0.50%	87,956	29,178
9/8/2020	$18.10	$17.79	1.74%	61,152	30,521
9/9/2020	$18.24	$17.80	2.47%	29,139	30,835
9/10/2020	$18.33	$17.82	2.86%	23,433	30,795
9/11/2020	$18.39	$17.82	3.20%	58,173	32,184
9/14/2020	$18.21	$17.64	3.23%	40,408	32,531
9/15/2020	$18.22	$17.68	3.05%	25,016	32,231
9/16/2020	$18.24	$17.71	2.99%	35,648	32,497
9/17/2020	$18.16	$17.70	2.60%	28,606	32,591
9/18/2020	$18.20	$17.70	2.82%	21,847	32,453
9/21/2020	$18.14	$17.61	3.01%	27,454	32,490
9/22/2020	$18.23	$17.60	3.58%	21,922	31,990
9/23/2020	$17.92	$17.59	1.88%	26,979	31,606
9/24/2020	$17.75	$17.53	1.25%	49,820	32,324
9/25/2020	$17.65	$17.51	0.80%	23,021	32,209
9/28/2020	$17.63	$17.58	0.28%	67,369	33,387
9/29/2020	$17.70	$17.60	0.57%	25,505	33,513
9/30/2020	$17.75	$17.66	0.51%	43,378	33,979
10/1/2020	$17.85	$17.70	0.85%	30,225	33,671
10/2/2020	$18.18	$17.72	2.60%	40,168	34,326
10/5/2020	$18.34	$17.78	3.15%	59,052	35,533
10/6/2020	$18.38	$17.85	2.97%	29,491	35,765
10/7/2020	$18.42	$17.86	3.14%	23,047	35,927
10/8/2020	$18.46	$17.93	2.96%	22,163	35,793
10/9/2020	$18.50	$17.96	3.01%	28,643	35,860
10/12/2020	$18.63	$17.96	3.71%	43,606	36,825
10/13/2020	$18.60	$18.00	3.33%	41,827	37,475
10/14/2020	$18.38	$17.82	3.14%	23,127	37,143
10/15/2020	$18.32	$17.80	2.92%	26,202	36,584
10/16/2020	$18.21	$17.83	2.13%	21,465	36,194
10/19/2020	$18.15	$17.85	1.68%	21,552	33,981
10/20/2020	$18.26	$17.86	2.24%	21,672	32,665
10/21/2020	$18.33	$17.86	2.63%	44,444	33,175
10/22/2020	$18.26	$17.88	2.13%	8,988	32,693
10/23/2020	$18.50	$17.90	3.35%	18,234	31,362
10/26/2020	$18.30	$17.84	2.58%	34,511	31,166
10/27/2020	$18.30	$17.90	2.23%	21,365	31,044
10/28/2020	$18.05	$17.79	1.46%	30,591	30,875
10/29/2020	$18.15	$17.80	1.97%	23,976	30,721
10/30/2020	$18.14	$17.82	1.80%	27,507	30,910
11/2/2020	$18.26	$17.88	2.13%	30,000	30,995
11/3/2020	$18.32	$17.96	2.00%	46,833	31,825
11/4/2020	$18.49	$18.12	2.04%	33,664	32,048
11/5/2020	$18.74	$18.22	2.85%	41,727	31,778
11/6/2020	$18.70	$18.25	2.47%	21,588	31,730
11/9/2020	$18.83	$18.44	2.11%	57,035	31,386
11/10/2020	$18.90	$18.44	2.49%	54,456	32,351
11/11/2020	$19.07	$18.52	2.97%	63,151	33,010
11/12/2020	$18.66	$18.30	1.97%	37,778	33,262
11/13/2020	$18.63	$18.34	1.58%	46,961	33,488
11/16/2020	$18.53	$18.38	0.82%	48,814	33,147
11/17/2020	$18.70	$18.39	1.69%	39,404	33,477
11/18/2020	$18.67	$18.46	1.14%	56,947	34,607
11/19/2020	$18.73	$18.43	1.63%	38,289	35,145
11/20/2020	$18.81	$18.45	1.95%	44,205	35,663
11/23/2020	$18.89	$18.49	2.16%	57,356	36,122
11/24/2020	$18.89	$18.53	1.94%	43,610	36,181
11/25/2020	$19.02	$18.58	2.37%	50,869	37,106
11/27/2020	$19.05	$18.61	2.36%	14,348	36,711
11/30/2020	$19.10	$18.61	2.63%	51,252	37,704
12/1/2020	$19.26	$18.60	3.55%	58,479	38,935
12/2/2020	$19.34	$18.62	3.87%	45,504	39,729
12/3/2020	$19.44	$18.69	4.01%	97,716	41,505
12/4/2020	$19.47	$18.74	3.90%	92,474	44,288
12/7/2020	$19.46	$18.75	3.79%	76,684	46,236
12/8/2020	$19.59	$18.77	4.37%	39,304	46,396
12/9/2020	$19.41	$18.78	3.35%	82,686	48,440
12/10/2020	$19.37	$18.77	3.20%	65,604	49,607
12/11/2020	$19.48	$18.79	3.67%	47,435	50,389
12/14/2020	$19.55	$18.63	4.94%	72,081	51,875
12/15/2020	$19.55	$18.65	4.83%	58,364	52,820
12/16/2020	$19.54	$18.67	4.66%	35,207	52,433
12/17/2020	$19.56	$18.69	4.65%	38,987	52,610
12/18/2020	$19.55	$18.71	4.49%	38,499	52,502
12/21/2020	$19.50	$18.66	4.50%	91,707	54,840
12/22/2020	$19.34	$18.67	3.59%	71,079	55,308
12/23/2020	$19.35	$18.70	3.48%	51,373	55,205
12/24/2020	$19.53	$18.71	4.38%	12,059	53,502
12/28/2020	$19.63	$18.75	4.69%	61,428	54,290
12/29/2020	$19.62	$18.79	4.42%	45,338	54,236
12/30/2020	$19.70	$18.79	4.84%	26,742	53,501
12/31/2020	$19.77	$18.82	5.05%	41,164	53,559
1/4/2021	$19.78	$18.80	5.21%	78,706	54,284
1/5/2021	$19.86	$18.80	5.64%	48,412	54,622
1/6/2021	$19.91	$18.81	5.85%	56,211	55,022
1/7/2021	$20.07	$18.83	6.59%	69,400	55,424
1/8/2021	$20.17	$18.83	7.12%	56,145	55,841
1/11/2021	$20.09	$18.84	6.63%	78,429	56,760
1/12/2021	$20.20	$18.86	7.10%	65,824	58,476
1/13/2021	$20.17	$18.89	6.78%	54,489	58,584
1/14/2021	$20.02	$18.73	6.89%	60,663	58,657
1/15/2021	$19.95	$18.75	6.40%	31,849	58,201
1/19/2021	$20.05	$18.78	6.76%	34,375	56,090
1/20/2021	$20.07	$18.81	6.70%	38,415	54,288
1/21/2021	$20.15	$18.85	6.90%	43,476	53,181
1/22/2021	$20.17	$18.83	7.12%	35,399	53,051
1/25/2021	$20.22	$18.84	7.32%	71,870	52,691
1/26/2021	$20.33	$18.84	7.91%	84,616	53,324
1/27/2021	$20.22	$18.81	7.50%	58,427	53,691
1/28/2021	$20.29	$18.84	7.70%	62,129	53,359
1/29/2021	$20.30	$18.84	7.75%	41,459	52,795
2/1/2021	$20.32	$18.87	7.68%	47,758	53,214
2/2/2021	$20.45	$18.90	8.20%	59,337	53,892
2/3/2021	$20.54	$18.93	8.51%	84,845	55,437
2/4/2021	$20.67	$18.99	8.85%	82,405	55,127
2/5/2021	$20.61	$19.02	8.36%	68,277	55,034
2/8/2021	$20.77	$19.10	8.74%	69,255	55,630
2/9/2021	$20.95	$19.13	9.51%	50,509	56,911
2/10/2021	$20.95	$19.16	9.34%	72,510	57,281
2/11/2021	$20.75	$18.99	9.27%	68,419	58,050
2/12/2021	$20.67	$19.00	8.79%	49,892	58,822
2/16/2021	$20.52	$18.99	8.06%	98,675	60,739
2/17/2021	$20.19	$19.01	6.21%	113,701	61,905
2/18/2021	$20.04	$19.02	5.36%	54,265	62,100
2/19/2021	$20.10	$19.06	5.46%	41,237	61,601
2/22/2021	$20.22	$19.01	6.37%	40,823	60,649
2/23/2021	$20.29	$18.98	6.90%	76,082	61,313
2/24/2021	$20.39	$18.99	7.37%	48,286	60,308
2/25/2021	$20.11	$18.92	6.29%	69,097	60,418
2/26/2021	$20.13	$18.90	6.51%	39,001	59,901
3/1/2021	$20.26	$18.94	6.97%	46,964	59,445
3/2/2021	$20.49	$18.96	8.07%	88,230	61,324
3/3/2021	$20.61	$18.95	8.76%	69,978	62,511
3/4/2021	$20.44	$18.90	8.15%	77,990	63,830
3/5/2021	$20.45	$18.89	8.26%	48,914	64,011
3/8/2021	$20.60	$18.86	9.23%	59,047	64,799
3/9/2021	$20.68	$18.89	9.48%	79,871	65,066
3/10/2021	$20.88	$18.90	10.48%	102,209	65,653
3/11/2021	$20.98	$18.96	10.65%	48,902	65,335
3/12/2021	$20.57	$18.74	9.77%	81,493	65,981
3/15/2021	$20.65	$18.71	10.37%	56,083	66,468
3/16/2021	$20.67	$18.70	10.53%	32,981	65,975
3/17/2021	$20.60	$18.65	10.46%	41,993	65,397
3/18/2021	$20.44	$18.60	9.89%	43,321	64,013
3/19/2021	$20.42	$18.61	9.73%	35,783	62,459
3/22/2021	$20.44	$18.67	9.48%	53,750	61,975
3/23/2021	$20.53	$18.69	9.84%	44,559	61,152
3/24/2021	$20.64	$18.73	10.20%	30,836	60,496
3/25/2021	$20.67	$18.72	10.42%	36,518	59,296
3/26/2021	$20.82	$18.75	11.04%	41,023	58,383
3/29/2021	$20.97	$18.75	11.84%	88,871	59,682
3/30/2021	$21.00	$18.76	11.94%	44,268	57,869
3/31/2021	$21.00	$18.80	11.70%	72,569	56,498
4/1/2021	$20.95	$18.86	11.08%	57,732	56,613
4/5/2021	$21.00	$18.89	11.17%	106,528	58,790
4/6/2021	$21.15	$18.94	11.67%	80,695	60,119
4/7/2021	$21.28	$18.95	12.30%	90,189	60,589
4/8/2021	$21.43	$18.99	12.85%	120,305	62,990
4/9/2021	$21.49	$18.99	13.16%	85,889	63,549
4/12/2021	$21.54	$18.98	13.49%	108,305	65,859
4/13/2021	$21.57	$18.97	13.71%	91,219	67,335
4/14/2021	$21.38	$18.80	13.72%	50,941	66,092
4/15/2021	$21.45	$18.84	13.85%	42,915	65,189
4/16/2021	$21.46	$18.86	13.79%	50,383	64,269
4/19/2021	$21.72	$18.83	15.35%	274,211	71,779
4/20/2021	$21.76	$18.81	15.68%	205,596	76,664
4/21/2021	$19.86	$18.83	5.47%	782,274	100,078
4/22/2021	$20.26	$18.85	7.48%	257,801	105,264
4/23/2021	$20.18	$18.88	6.89%	182,249	109,709
4/26/2021	$19.66	$18.89	4.08%	276,359	116,204
4/27/2021	$19.82	$18.90	4.87%	126,620	118,556
4/28/2021	$19.85	$18.91	4.97%	128,414	121,737
4/29/2021	$20.29	$18.92	7.24%	98,435	123,618
4/30/2021	$20.57	$18.88	8.95%	108,699	125,797
5/3/2021	$21.02	$18.95	10.92%	148,094	129,541
5/4/2021	$21.47	$18.94	13.36%	111,418	131,463
5/5/2021	$21.13	$18.96	11.45%	66,399	132,191
5/6/2021	$20.76	$19.01	9.21%	85,668	134,019
5/7/2021	$21.11	$19.03	10.93%	92,939	135,900
5/10/2021	$21.14	$19.03	11.09%	144,746	139,357
5/11/2021	$21.43	$18.97	12.97%	79,999	139,061
5/12/2021	$20.77	$18.95	9.60%	92,100	140,656
5/13/2021	$20.49	$18.78	9.11%	62,570	140,323
5/14/2021	$20.61	$18.83	9.45%	59,264	140,374

Past performance does not guarantee future results.

GGM

Price History