Security:
GUARDIAN HOLDINGS LIMITED
Symbol:
GHL
Sector:
NON-BANKING FINANCE
Status:
Active
Financial Year End:
December 31
Trade Information
Charts
Corporate Action
History
Comparison
Newsroom
Trade Information
Trade Information for 26 Feb 2025
| Opening Price | Closing Price | Change | Change% |
|---|---|---|---|
| $14.95 | $14.95 | $0.00 | 0.00% |
| Best Bid | Best Ask | Volume | Value |
| $14.81 | $14.95 | 0 | $0.00 |
| High | Low | 52 Wk High | 52 Wk Low |
| $0.00 | $0.00 | $19.00 | $12.00 |
| WTD | MTD | QTD | YTD |
| 0.00% | 0.67% | 0.00% | 0.00% |
| Issued Share Capital | Market Capitalization | ||
| 232,024,923 | $ 3,468,772,598.85 |
Charts
Line
Candle Stick
HLOC
Source: The Trinidad and Tobago Stock Exchange
Corporate Action
| Payment Type | Ex-Dividend Date | Record Date | Payment Date | Currency | Dividend Amount |
|---|---|---|---|---|---|
| Interim | 15 Aug 2024 | 16 Aug 2024 | 29 Aug 2024 | TTD | $0.23 |
| Final | 16 Apr 2024 | 17 Apr 2024 | 01 May 2024 | TTD | $0.53 |
| Interim | 17 Aug 2023 | 21 Aug 2023 | 08 Sep 2023 | TTD | $0.22 |
| Final | 10 Mar 2023 | 14 Mar 2023 | 03 Apr 2023 | TTD | $0.52 |
| Interim | 10 Aug 2022 | 12 Aug 2022 | 29 Aug 2022 | TTD | $0.20 |
| Final | 08 Mar 2022 | 14 Mar 2022 | 01 Apr 2022 | TTD | $0.52 |
| Interim | 10 Aug 2021 | 12 Aug 2021 | 30 Aug 2021 | TTD | $0.18 |
| Final | 17 Mar 2020 | 19 Mar 2020 | 02 Apr 2020 | TTD | $0.51 |
| Interim | 19 Aug 2019 | 21 Aug 2019 | 10 Sep 2019 | TTD | $0.24 |
| Final | 14 Mar 2019 | 18 Mar 2019 | 01 Apr 2019 | TTD | $0.48 |
| Interim | 20 Aug 2018 | 22 Aug 2018 | 12 Sep 2018 | TTD | $0.23 |
| Final | 19 Mar 2018 | 21 Mar 2018 | 17 Apr 2018 | TTD | $0.45 |
| Interim | 16 Aug 2017 | 18 Aug 2017 | 07 Sep 2017 | TTD | $0.22 |
| Final | 24 Mar 2017 | 28 Mar 2017 | 20 Apr 2017 | TTD | $0.45 |
| Interim | 18 Aug 2016 | 22 Aug 2016 | 13 Sep 2016 | TTD | $0.21 |
| Final | 23 Mar 2016 | 29 Mar 2016 | 19 Apr 2016 | TTD | $0.42 |
| Interim | 11 Aug 2015 | 13 Aug 2015 | 04 Sep 2015 | TTD | $0.19 |
| Final | 23 Mar 2015 | 25 Mar 2015 | 20 Apr 2015 | TTD | $0.40 |
| Interim | 19 Aug 2014 | 21 Aug 2014 | 04 Sep 2014 | TTD | $0.17 |
| Final | 08 Apr 2014 | 10 Apr 2014 | 28 Apr 2014 | TTD | $0.37 |
| Interim | 20 Aug 2013 | 22 Aug 2013 | 05 Sep 2013 | TTD | $0.15 |
| Final | 03 Apr 2013 | 05 Apr 2013 | 19 Apr 2013 | TTD | $0.37 |
| Interim | 16 Aug 2012 | 21 Aug 2012 | 07 Sep 2012 | TTD | $0.15 |
| Final | 12 Apr 2012 | 16 Apr 2012 | 30 Apr 2012 | TTD | $0.37 |
| Final | 08 Apr 2011 | 12 Apr 2011 | 29 Apr 2011 | TTD | $0.33 |
| Interim | 03 Sep 2010 | 07 Sep 2010 | 13 Sep 2010 | TTD | $0.17 |
| Final | 09 Apr 2010 | 13 Apr 2010 | 19 Apr 2010 | TTD | $0.33 |
| Interim | 18 Aug 2009 | 20 Aug 2009 | 27 Aug 2009 | TTD | $0.11 |
| Final | 07 Apr 2009 | 09 Apr 2009 | 16 Apr 2009 | TTD | $0.37 |
| Special | 20 Aug 2008 | 22 Aug 2008 | 28 Aug 2008 | TTD | $0.15 |
| Special | 20 Aug 2008 | 22 Aug 2008 | 28 Aug 2008 | TTD | $0.25 |
| Final | 08 Apr 2008 | 10 Apr 2008 | 18 Apr 2008 | TTD | $0.25 |
History
| Date | Open | Close | Change($) | Change(%) | Volume Traded |
|---|---|---|---|---|---|
| 26 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 25 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 24 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 21 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 20 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 19 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 18 Feb 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 12 Feb 2025 | 14.85 | 14.89 | 0.04 | 0.27 | 529 |
| 11 Feb 2025 | 14.85 | 14.85 | 0.00 | 0.00 | 0 |
| 10 Feb 2025 | 14.85 | 14.85 | 0.00 | 0.00 | 70 |
| 07 Feb 2025 | 14.85 | 14.85 | 0.00 | 0.00 | 16 |
| 06 Feb 2025 | 14.86 | 14.85 | -0.01 | -0.07 | 1,358 |
| 05 Feb 2025 | 14.85 | 14.86 | 0.01 | 0.07 | 19,998 |
| 04 Feb 2025 | 14.85 | 14.85 | 0.00 | 0.00 | 1,000 |
| 03 Feb 2025 | 14.85 | 14.85 | 0.00 | 0.00 | 0 |
| 31 Jan 2025 | 14.85 | 14.85 | 0.00 | 0.00 | 1,825 |
| 30 Jan 2025 | 14.93 | 14.85 | -0.08 | -0.54 | 8,059 |
| 29 Jan 2025 | 14.97 | 14.93 | -0.04 | -0.27 | 190 |
| 28 Jan 2025 | 14.93 | 14.97 | 0.04 | 0.27 | 1,810 |
| 27 Jan 2025 | 14.93 | 14.93 | 0.00 | 0.00 | 64 |
| 24 Jan 2025 | 15.00 | 14.93 | -0.07 | -0.47 | 11,450 |
| 23 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 230 |
| 21 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 16 |
| 17 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2025 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 14 Jan 2025 | 15.01 | 15.00 | -0.01 | -0.07 | 22,702 |
| 13 Jan 2025 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 10 Jan 2025 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 09 Jan 2025 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 08 Jan 2025 | 14.98 | 15.01 | 0.03 | 0.20 | 5,127 |
| 07 Jan 2025 | 14.98 | 14.98 | 0.00 | 0.00 | 0 |
| 06 Jan 2025 | 14.95 | 14.98 | 0.03 | 0.20 | 12,042 |
| 03 Jan 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 02 Jan 2025 | 14.95 | 14.95 | 0.00 | 0.00 | 230 |
| 31 Dec 2024 | 14.92 | 14.95 | 0.03 | 0.20 | 1,395 |
| 30 Dec 2024 | 14.80 | 14.92 | 0.12 | 0.81 | 12,448 |
| 27 Dec 2024 | 14.79 | 14.80 | 0.01 | 0.07 | 3,597 |
| 24 Dec 2024 | 14.85 | 14.79 | -0.06 | -0.40 | 2,916 |
| 23 Dec 2024 | 14.85 | 14.85 | 0.00 | 0.00 | 135 |
| 20 Dec 2024 | 14.82 | 14.85 | 0.03 | 0.20 | 2,625 |
| 19 Dec 2024 | 14.95 | 14.82 | -0.13 | -0.87 | 2,235 |
| 18 Dec 2024 | 14.75 | 14.95 | 0.20 | 1.36 | 749 |
| 17 Dec 2024 | 14.95 | 14.75 | -0.20 | -1.34 | 2,305 |
| 16 Dec 2024 | 14.95 | 14.95 | 0.00 | 0.00 | 20 |
| 13 Dec 2024 | 14.49 | 14.95 | 0.46 | 3.17 | 770 |
| 12 Dec 2024 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 11 Dec 2024 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 10 Dec 2024 | 14.40 | 14.49 | 0.09 | 0.62 | 1,277 |
| 09 Dec 2024 | 14.40 | 14.40 | 0.00 | 0.00 | 4,420 |
| 06 Dec 2024 | 13.75 | 14.40 | 0.65 | 4.73 | 568 |
| 05 Dec 2024 | 13.75 | 13.75 | 0.00 | 0.00 | 310 |
| 04 Dec 2024 | 13.76 | 13.75 | -0.01 | -0.07 | 1,715 |
| 03 Dec 2024 | 13.75 | 13.76 | 0.01 | 0.07 | 6,500 |
| 02 Dec 2024 | 13.76 | 13.75 | -0.01 | -0.07 | 1,820 |
| 29 Nov 2024 | 13.60 | 13.76 | 0.16 | 1.18 | 5,415 |
| 28 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 27 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 26 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 25 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 22 Nov 2024 | 13.64 | 13.60 | -0.04 | -0.29 | 1,545 |
| 21 Nov 2024 | 13.64 | 13.64 | 0.00 | 0.00 | 0 |
| 20 Nov 2024 | 13.64 | 13.64 | 0.00 | 0.00 | 0 |
| 19 Nov 2024 | 13.60 | 13.64 | 0.04 | 0.29 | 28,785 |
| 18 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 90,446 |
| 15 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 218 |
| 14 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 1,332 |
| 13 Nov 2024 | 13.60 | 13.60 | 0.00 | 0.00 | 17,164 |
| 12 Nov 2024 | 13.50 | 13.60 | 0.10 | 0.74 | 1,000 |
| 11 Nov 2024 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 08 Nov 2024 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 07 Nov 2024 | 14.49 | 13.50 | -0.99 | -6.83 | 4,427 |
| 06 Nov 2024 | 14.50 | 14.49 | -0.01 | -0.07 | 10,392 |
| 05 Nov 2024 | 13.50 | 14.50 | 1.00 | 7.41 | 200 |
| 04 Nov 2024 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 01 Nov 2024 | 13.50 | 13.50 | 0.00 | 0.00 | 3,173 |
| 30 Oct 2024 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 29 Oct 2024 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 28 Oct 2024 | 13.26 | 13.50 | 0.24 | 1.81 | 733 |
| 25 Oct 2024 | 14.50 | 13.26 | -1.24 | -8.55 | 5,000 |
| 24 Oct 2024 | 13.44 | 14.50 | 1.06 | 7.89 | 2,000 |
| 23 Oct 2024 | 13.30 | 13.44 | 0.14 | 1.05 | 3,300 |
| 22 Oct 2024 | 13.25 | 13.30 | 0.05 | 0.38 | 2,485 |
| 21 Oct 2024 | 13.25 | 13.25 | 0.00 | 0.00 | 4,728 |
| 18 Oct 2024 | 13.25 | 13.25 | 0.00 | 0.00 | 148 |
| 17 Oct 2024 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 16 Oct 2024 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 15 Oct 2024 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 14 Oct 2024 | 13.07 | 13.25 | 0.18 | 1.38 | 1,450 |
| 11 Oct 2024 | 13.07 | 13.07 | 0.00 | 0.00 | 0 |
| 10 Oct 2024 | 14.05 | 13.07 | -0.98 | -6.98 | 3,109 |
| 09 Oct 2024 | 14.05 | 14.05 | 0.00 | 0.00 | 500 |
| 08 Oct 2024 | 14.05 | 14.05 | 0.00 | 0.00 | 3,975 |
| 07 Oct 2024 | 14.05 | 14.05 | 0.00 | 0.00 | 115 |
| 04 Oct 2024 | 14.55 | 14.05 | -0.50 | -3.44 | 1,687 |
| 03 Oct 2024 | 14.50 | 14.55 | 0.05 | 0.34 | 9,724 |
| 02 Oct 2024 | 14.55 | 14.50 | -0.05 | -0.34 | 706 |
| 01 Oct 2024 | 14.55 | 14.55 | 0.00 | 0.00 | 2 |
| 30 Sep 2024 | 14.55 | 14.55 | 0.00 | 0.00 | 250 |
| 27 Sep 2024 | 14.50 | 14.55 | 0.05 | 0.34 | 507 |
| 26 Sep 2024 | 14.00 | 14.50 | 0.50 | 3.57 | 570 |
| 25 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 23 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 800 |
| 16 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 976 |
| 13 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 7,206 |
| 12 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 11 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 388 |
| 10 Sep 2024 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2024 | 13.50 | 14.00 | 0.50 | 3.70 | 10,032 |
| 06 Sep 2024 | 13.00 | 13.50 | 0.50 | 3.85 | 168 |
| 05 Sep 2024 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2024 | 12.58 | 13.00 | 0.42 | 3.34 | 161,765 |
| 03 Sep 2024 | 12.58 | 12.58 | 0.00 | 0.00 | 0 |
| 02 Sep 2024 | 12.58 | 12.58 | 0.00 | 0.00 | 0 |
| 30 Aug 2024 | 12.58 | 12.58 | 0.00 | 0.00 | 0 |
| 29 Aug 2024 | 12.50 | 12.58 | 0.08 | 0.64 | 5,183 |
| 28 Aug 2024 | 12.50 | 12.50 | 0.00 | 0.00 | 0 |
| 27 Aug 2024 | 12.52 | 12.50 | -0.02 | -0.16 | 803 |
| 26 Aug 2024 | 12.50 | 12.52 | 0.02 | 0.16 | 10,262 |
| 23 Aug 2024 | 12.50 | 12.50 | 0.00 | 0.00 | 0 |
| 22 Aug 2024 | 12.50 | 12.50 | 0.00 | 0.00 | 29 |
| 21 Aug 2024 | 12.00 | 12.50 | 0.50 | 4.17 | 31,000 |
| 20 Aug 2024 | 12.50 | 12.00 | -0.50 | -4.00 | 195 |
| 19 Aug 2024 | 12.18 | 12.50 | 0.32 | 2.63 | 6,511 |
| 16 Aug 2024 | 13.20 | 12.18 | -1.02 | -7.73 | 16,982 |
| 15 Aug 2024 | 13.20 | 13.20 | 0.00 | 0.00 | 86 |
| 14 Aug 2024 | 14.55 | 13.20 | -1.35 | -9.28 | 597 |
| 13 Aug 2024 | 14.55 | 14.55 | 0.00 | 0.00 | 83 |
| 12 Aug 2024 | 14.61 | 14.55 | -0.06 | -0.41 | 5,611 |
| 09 Aug 2024 | 14.01 | 14.61 | 0.60 | 4.28 | 393 |
| 08 Aug 2024 | 14.01 | 14.01 | 0.00 | 0.00 | 0 |
| 07 Aug 2024 | 15.25 | 14.01 | -1.24 | -8.13 | 558 |
| 06 Aug 2024 | 15.25 | 15.25 | 0.00 | 0.00 | 60 |
| 05 Aug 2024 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 02 Aug 2024 | 15.25 | 15.25 | 0.00 | 0.00 | 10,302 |
| 31 Jul 2024 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 30 Jul 2024 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 29 Jul 2024 | 15.45 | 15.25 | -0.20 | -1.29 | 2,059 |
| 26 Jul 2024 | 15.00 | 15.45 | 0.45 | 3.00 | 100 |
| 25 Jul 2024 | 15.60 | 15.00 | -0.60 | -3.85 | 422 |
| 24 Jul 2024 | 15.60 | 15.60 | 0.00 | 0.00 | 0 |
| 23 Jul 2024 | 15.60 | 15.60 | 0.00 | 0.00 | 0 |
| 22 Jul 2024 | 15.75 | 15.60 | -0.15 | -0.95 | 150 |
| 19 Jul 2024 | 15.60 | 15.75 | 0.15 | 0.96 | 1,000 |
| 18 Jul 2024 | 15.60 | 15.60 | 0.00 | 0.00 | 0 |
| 17 Jul 2024 | 15.00 | 15.60 | 0.60 | 4.00 | 2,310 |
| 16 Jul 2024 | 15.58 | 15.00 | -0.58 | -3.72 | 11,164 |
| 15 Jul 2024 | 15.58 | 15.58 | 0.00 | 0.00 | 15 |
| 12 Jul 2024 | 15.58 | 15.58 | 0.00 | 0.00 | 0 |
| 11 Jul 2024 | 15.58 | 15.58 | 0.00 | 0.00 | 0 |
| 10 Jul 2024 | 15.58 | 15.58 | 0.00 | 0.00 | 0 |
| 09 Jul 2024 | 15.58 | 15.58 | 0.00 | 0.00 | 2 |
| 08 Jul 2024 | 15.60 | 15.58 | -0.02 | -0.13 | 21,402 |
| 05 Jul 2024 | 15.80 | 15.60 | -0.20 | -1.27 | 9,336 |
| 04 Jul 2024 | 15.73 | 15.80 | 0.07 | 0.45 | 148 |
| 03 Jul 2024 | 15.76 | 15.73 | -0.03 | -0.19 | 2,068 |
| 02 Jul 2024 | 16.00 | 15.76 | -0.24 | -1.50 | 9,397 |
| 01 Jul 2024 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2024 | 16.88 | 16.00 | -0.88 | -5.21 | 2,161 |
| 27 Jun 2024 | 15.69 | 16.88 | 1.19 | 7.58 | 24,540 |
| 26 Jun 2024 | 15.69 | 15.69 | 0.00 | 0.00 | 0 |
| 25 Jun 2024 | 16.76 | 15.69 | -1.07 | -6.38 | 2,000 |
| 24 Jun 2024 | 15.71 | 16.76 | 1.05 | 6.68 | 184,990 |
| 21 Jun 2024 | 15.72 | 15.71 | -0.01 | -0.06 | 3,871 |
| 20 Jun 2024 | 15.73 | 15.72 | -0.01 | -0.06 | 19,355 |
| 18 Jun 2024 | 15.69 | 15.73 | 0.04 | 0.25 | 24,815 |
| 17 Jun 2024 | 15.69 | 15.69 | 0.00 | 0.00 | 0 |
| 14 Jun 2024 | 15.69 | 15.69 | 0.00 | 0.00 | 0 |
| 13 Jun 2024 | 15.69 | 15.69 | 0.00 | 0.00 | 1,075 |
| 12 Jun 2024 | 15.69 | 15.69 | 0.00 | 0.00 | 0 |
| 11 Jun 2024 | 15.60 | 15.69 | 0.09 | 0.58 | 2,480 |
| 10 Jun 2024 | 15.60 | 15.60 | 0.00 | 0.00 | 0 |
| 07 Jun 2024 | 15.60 | 15.60 | 0.00 | 0.00 | 155 |
| 06 Jun 2024 | 15.60 | 15.60 | 0.00 | 0.00 | 0 |
| 05 Jun 2024 | 15.50 | 15.60 | 0.10 | 0.65 | 820 |
| 04 Jun 2024 | 15.49 | 15.50 | 0.01 | 0.06 | 141 |
| 03 Jun 2024 | 16.90 | 15.49 | -1.41 | -8.34 | 12,721 |
| 29 May 2024 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 28 May 2024 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 27 May 2024 | 16.90 | 16.90 | 0.00 | 0.00 | 136 |
| 24 May 2024 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 23 May 2024 | 16.90 | 16.90 | 0.00 | 0.00 | 241 |
| 22 May 2024 | 16.91 | 16.90 | -0.01 | -0.06 | 4,707 |
| 21 May 2024 | 16.90 | 16.91 | 0.01 | 0.06 | 380 |
| 20 May 2024 | 17.00 | 16.90 | -0.10 | -0.59 | 2,711 |
| 17 May 2024 | 17.00 | 17.00 | 0.00 | 0.00 | 8 |
| 16 May 2024 | 17.00 | 17.00 | 0.00 | 0.00 | 100 |
| 15 May 2024 | 17.00 | 17.00 | 0.00 | 0.00 | 9,222 |
| 14 May 2024 | 17.50 | 17.00 | -0.50 | -2.86 | 67,084 |
| 13 May 2024 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 10 May 2024 | 17.52 | 17.50 | -0.02 | -0.11 | 1,165 |
| 09 May 2024 | 17.50 | 17.52 | 0.02 | 0.11 | 1,159 |
| 08 May 2024 | 17.53 | 17.50 | -0.03 | -0.17 | 213 |
| 07 May 2024 | 17.78 | 17.53 | -0.25 | -1.41 | 1,852 |
| 06 May 2024 | 17.78 | 17.78 | 0.00 | 0.00 | 0 |
| 03 May 2024 | 18.00 | 17.78 | -0.22 | -1.22 | 200 |
| 02 May 2024 | 18.05 | 18.00 | -0.05 | -0.28 | 2,355 |
| 01 May 2024 | 18.05 | 18.05 | 0.00 | 0.00 | 1,099 |
| 30 Apr 2024 | 18.05 | 18.05 | 0.00 | 0.00 | 0 |
| 29 Apr 2024 | 18.05 | 18.05 | 0.00 | 0.00 | 2,700 |
| 26 Apr 2024 | 18.05 | 18.05 | 0.00 | 0.00 | 130 |
| 25 Apr 2024 | 18.05 | 18.05 | 0.00 | 0.00 | 25 |
| 24 Apr 2024 | 18.05 | 18.05 | 0.00 | 0.00 | 9,565 |
| 23 Apr 2024 | 18.50 | 18.05 | -0.45 | -2.43 | 1,470 |
| 22 Apr 2024 | 18.75 | 18.50 | -0.25 | -1.33 | 200 |
| 19 Apr 2024 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 18 Apr 2024 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 17 Apr 2024 | 18.75 | 18.75 | 0.00 | 0.00 | 30 |
| 16 Apr 2024 | 19.00 | 18.75 | -0.25 | -1.32 | 618 |
| 15 Apr 2024 | 19.00 | 19.00 | 0.00 | 0.00 | 30 |
| 12 Apr 2024 | 18.98 | 19.00 | 0.02 | 0.11 | 10,470 |
| 11 Apr 2024 | 18.98 | 18.98 | 0.00 | 0.00 | 0 |
| 09 Apr 2024 | 18.02 | 18.98 | 0.96 | 5.33 | 4,896 |
| 08 Apr 2024 | 18.02 | 18.02 | 0.00 | 0.00 | 28 |
| 05 Apr 2024 | 17.98 | 18.02 | 0.04 | 0.22 | 152 |
| 04 Apr 2024 | 17.23 | 17.98 | 0.75 | 4.35 | 20,104 |
| 03 Apr 2024 | 17.09 | 17.23 | 0.14 | 0.82 | 2,173 |
| 02 Apr 2024 | 17.00 | 17.09 | 0.09 | 0.53 | 5,416 |
| 28 Mar 2024 | 17.00 | 17.00 | 0.00 | 0.00 | 2,150 |
| 27 Mar 2024 | 17.00 | 17.00 | 0.00 | 0.00 | 50,413 |
| 26 Mar 2024 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2024 | 17.02 | 17.00 | -0.02 | -0.12 | 5,000 |
| 22 Mar 2024 | 17.25 | 17.02 | -0.23 | -1.33 | 12,911 |
| 21 Mar 2024 | 17.25 | 17.25 | 0.00 | 0.00 | 1 |
| 20 Mar 2024 | 17.25 | 17.25 | 0.00 | 0.00 | 0 |
| 19 Mar 2024 | 17.25 | 17.25 | 0.00 | 0.00 | 92 |
| 18 Mar 2024 | 17.25 | 17.25 | 0.00 | 0.00 | 83 |
| 15 Mar 2024 | 17.25 | 17.25 | 0.00 | 0.00 | 4,500 |
| 14 Mar 2024 | 17.26 | 17.25 | -0.01 | -0.06 | 3,201 |
| 13 Mar 2024 | 17.26 | 17.26 | 0.00 | 0.00 | 5,091 |
| 12 Mar 2024 | 17.75 | 17.26 | -0.49 | -2.76 | 1,000 |
| 11 Mar 2024 | 17.10 | 17.75 | 0.65 | 3.80 | 1,061 |
| 08 Mar 2024 | 17.75 | 17.10 | -0.65 | -3.66 | 150 |
| 07 Mar 2024 | 17.75 | 17.75 | 0.00 | 0.00 | 0 |
| 06 Mar 2024 | 17.01 | 17.75 | 0.74 | 4.35 | 279 |
| 05 Mar 2024 | 17.01 | 17.01 | 0.00 | 0.00 | 0 |
| 04 Mar 2024 | 17.78 | 17.01 | -0.77 | -4.33 | 5,808 |
| 01 Mar 2024 | 17.75 | 17.78 | 0.03 | 0.17 | 5,826 |
| 29 Feb 2024 | 18.00 | 17.75 | -0.25 | -1.39 | 585 |
| 28 Feb 2024 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2024 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2024 | 18.00 | 18.00 | 0.00 | 0.00 | 120 |
| 23 Feb 2024 | 18.15 | 18.00 | -0.15 | -0.83 | 300 |
| 22 Feb 2024 | 18.20 | 18.15 | -0.05 | -0.27 | 250 |
| 21 Feb 2024 | 18.20 | 18.20 | 0.00 | 0.00 | 13 |
| 20 Feb 2024 | 18.25 | 18.20 | -0.05 | -0.27 | 400 |
| 19 Feb 2024 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 16 Feb 2024 | 18.39 | 18.25 | -0.14 | -0.76 | 700 |
| 15 Feb 2024 | 17.75 | 18.39 | 0.64 | 3.61 | 13,150 |
| 14 Feb 2024 | 17.75 | 17.75 | 0.00 | 0.00 | 0 |
| 09 Feb 2024 | 17.75 | 17.75 | 0.00 | 0.00 | 0 |
| 08 Feb 2024 | 17.75 | 17.75 | 0.00 | 0.00 | 0 |
| 07 Feb 2024 | 17.75 | 17.75 | 0.00 | 0.00 | 0 |
| 06 Feb 2024 | 18.00 | 17.75 | -0.25 | -1.39 | 180 |
| 05 Feb 2024 | 18.12 | 18.00 | -0.12 | -0.66 | 2,736 |
| 02 Feb 2024 | 18.25 | 18.12 | -0.13 | -0.71 | 27,348 |
| 01 Feb 2024 | 18.25 | 18.25 | 0.00 | 0.00 | 3,237 |
| 31 Jan 2024 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 30 Jan 2024 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 29 Jan 2024 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 26 Jan 2024 | 18.15 | 18.25 | 0.10 | 0.55 | 243 |
| 25 Jan 2024 | 18.15 | 18.15 | 0.00 | 0.00 | 2,656 |
| 24 Jan 2024 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 23 Jan 2024 | 18.15 | 18.15 | 0.00 | 0.00 | 0 |
| 22 Jan 2024 | 18.88 | 18.15 | -0.73 | -3.87 | 200 |
| 19 Jan 2024 | 18.00 | 18.88 | 0.88 | 4.89 | 31,760 |
| 18 Jan 2024 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 17 Jan 2024 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2024 | 18.40 | 18.00 | -0.40 | -2.17 | 764 |
| 15 Jan 2024 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 12 Jan 2024 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 11 Jan 2024 | 19.00 | 18.40 | -0.60 | -3.16 | 2,000 |
| 10 Jan 2024 | 19.00 | 19.00 | 0.00 | 0.00 | 67 |
| 09 Jan 2024 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2024 | 19.00 | 19.00 | 0.00 | 0.00 | 396 |
| 05 Jan 2024 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2024 | 19.00 | 19.00 | 0.00 | 0.00 | 1,000 |
| 03 Jan 2024 | 18.99 | 19.00 | 0.01 | 0.05 | 2,850 |
| 02 Jan 2024 | 18.93 | 18.99 | 0.06 | 0.32 | 2,022 |
| 29 Dec 2023 | 18.60 | 18.93 | 0.33 | 1.77 | 14,150 |
| 28 Dec 2023 | 18.03 | 18.60 | 0.57 | 3.16 | 850 |
| 27 Dec 2023 | 18.03 | 18.03 | 0.00 | 0.00 | 0 |
| 22 Dec 2023 | 17.44 | 18.03 | 0.59 | 3.38 | 12,476 |
| 21 Dec 2023 | 17.41 | 17.44 | 0.03 | 0.17 | 1,114 |
| 20 Dec 2023 | 17.41 | 17.41 | 0.00 | 0.00 | 0 |
| 19 Dec 2023 | 17.41 | 17.41 | 0.00 | 0.00 | 0 |
| 18 Dec 2023 | 17.41 | 17.41 | 0.00 | 0.00 | 2,220 |
| 15 Dec 2023 | 17.41 | 17.41 | 0.00 | 0.00 | 5 |
| 14 Dec 2023 | 17.26 | 17.41 | 0.15 | 0.87 | 3,627 |
| 13 Dec 2023 | 18.00 | 17.26 | -0.74 | -4.11 | 1,000 |
| 12 Dec 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 35,767 |
| 11 Dec 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 1,080 |
| 08 Dec 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2023 | 18.25 | 18.00 | -0.25 | -1.37 | 700 |
| 05 Dec 2023 | 18.01 | 18.25 | 0.24 | 1.33 | 100 |
| 04 Dec 2023 | 18.10 | 18.01 | -0.09 | -0.50 | 6,124 |
| 01 Dec 2023 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 30 Nov 2023 | 18.74 | 18.10 | -0.64 | -3.42 | 1,152 |
| 29 Nov 2023 | 18.74 | 18.74 | 0.00 | 0.00 | 0 |
| 28 Nov 2023 | 18.86 | 18.74 | -0.12 | -0.64 | 11,950 |
| 27 Nov 2023 | 18.90 | 18.86 | -0.04 | -0.21 | 1,053 |
| 24 Nov 2023 | 18.90 | 18.90 | 0.00 | 0.00 | 0 |
| 23 Nov 2023 | 18.67 | 18.90 | 0.23 | 1.23 | 104 |
| 22 Nov 2023 | 18.65 | 18.67 | 0.02 | 0.11 | 39,854 |
| 21 Nov 2023 | 18.65 | 18.65 | 0.00 | 0.00 | 0 |
| 20 Nov 2023 | 18.79 | 18.65 | -0.14 | -0.75 | 2,013 |
| 17 Nov 2023 | 18.65 | 18.79 | 0.14 | 0.75 | 8,041 |
| 16 Nov 2023 | 19.06 | 18.65 | -0.41 | -2.15 | 4,163 |
| 15 Nov 2023 | 18.65 | 19.06 | 0.41 | 2.20 | 378 |
| 14 Nov 2023 | 19.09 | 18.65 | -0.44 | -2.30 | 28,748 |
| 10 Nov 2023 | 19.08 | 19.09 | 0.01 | 0.05 | 8,590 |
| 09 Nov 2023 | 19.25 | 19.08 | -0.17 | -0.88 | 1,130 |
| 08 Nov 2023 | 19.29 | 19.25 | -0.04 | -0.21 | 1,630 |
| 07 Nov 2023 | 19.80 | 19.29 | -0.51 | -2.58 | 5,625 |
| 06 Nov 2023 | 19.80 | 19.80 | 0.00 | 0.00 | 0 |
| 03 Nov 2023 | 18.67 | 19.80 | 1.13 | 6.05 | 190 |
| 02 Nov 2023 | 19.00 | 18.67 | -0.33 | -1.74 | 7,796 |
| 01 Nov 2023 | 19.99 | 19.00 | -0.99 | -4.95 | 56 |
| 31 Oct 2023 | 18.68 | 19.99 | 1.31 | 7.01 | 1 |
| 30 Oct 2023 | 20.00 | 18.68 | -1.32 | -6.60 | 600 |
| 27 Oct 2023 | 18.66 | 20.00 | 1.34 | 7.18 | 100 |
| 26 Oct 2023 | 18.65 | 18.66 | 0.01 | 0.05 | 142 |
| 25 Oct 2023 | 18.66 | 18.65 | -0.01 | -0.05 | 2,159 |
| 24 Oct 2023 | 19.49 | 18.66 | -0.83 | -4.26 | 125 |
| 23 Oct 2023 | 19.00 | 19.49 | 0.49 | 2.58 | 31,222 |
| 20 Oct 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 19 Oct 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 15 |
| 18 Oct 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 17 Oct 2023 | 19.01 | 19.00 | -0.01 | -0.05 | 13,256 |
| 16 Oct 2023 | 19.09 | 19.01 | -0.08 | -0.42 | 3,000 |
| 13 Oct 2023 | 19.02 | 19.09 | 0.07 | 0.37 | 2,533 |
| 12 Oct 2023 | 19.00 | 19.02 | 0.02 | 0.11 | 9,830 |
| 11 Oct 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 3,900 |
| 09 Oct 2023 | 19.05 | 19.00 | -0.05 | -0.26 | 100 |
| 06 Oct 2023 | 19.05 | 19.05 | 0.00 | 0.00 | 0 |
| 05 Oct 2023 | 19.00 | 19.05 | 0.05 | 0.26 | 2,037 |
| 04 Oct 2023 | 19.05 | 19.00 | -0.05 | -0.26 | 13,451 |
| 03 Oct 2023 | 19.10 | 19.05 | -0.05 | -0.26 | 310 |
| 02 Oct 2023 | 19.10 | 19.10 | 0.00 | 0.00 | 0 |
| 29 Sep 2023 | 19.10 | 19.10 | 0.00 | 0.00 | 0 |
| 28 Sep 2023 | 19.10 | 19.10 | 0.00 | 0.00 | 0 |
| 27 Sep 2023 | 19.10 | 19.10 | 0.00 | 0.00 | 0 |
| 26 Sep 2023 | 19.10 | 19.10 | 0.00 | 0.00 | 2 |
| 22 Sep 2023 | 19.10 | 19.10 | 0.00 | 0.00 | 70 |
| 21 Sep 2023 | 19.03 | 19.10 | 0.07 | 0.37 | 370 |
| 20 Sep 2023 | 19.00 | 19.03 | 0.03 | 0.16 | 5,309 |
| 19 Sep 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 18 Sep 2023 | 19.38 | 19.00 | -0.38 | -1.96 | 1,143 |
| 15 Sep 2023 | 19.50 | 19.38 | -0.12 | -0.62 | 1,582 |
| 14 Sep 2023 | 20.00 | 19.50 | -0.50 | -2.50 | 1,000 |
| 13 Sep 2023 | 19.91 | 20.00 | 0.09 | 0.45 | 12 |
| 12 Sep 2023 | 19.00 | 19.91 | 0.91 | 4.79 | 2,200 |
| 11 Sep 2023 | 19.01 | 19.00 | -0.01 | -0.05 | 3,627 |
| 08 Sep 2023 | 19.00 | 19.01 | 0.01 | 0.05 | 7,180 |
| 07 Sep 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 147,011 |
| 06 Sep 2023 | 19.20 | 19.00 | -0.20 | -1.04 | 1,000 |
| 05 Sep 2023 | 19.25 | 19.20 | -0.05 | -0.26 | 35,500 |
| 04 Sep 2023 | 19.25 | 19.25 | 0.00 | 0.00 | 127 |
| 01 Sep 2023 | 19.25 | 19.25 | 0.00 | 0.00 | 0 |
| 30 Aug 2023 | 19.00 | 19.25 | 0.25 | 1.32 | 13,000 |
| 29 Aug 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 208 |
| 28 Aug 2023 | 19.04 | 19.00 | -0.04 | -0.21 | 270 |
| 25 Aug 2023 | 19.04 | 19.04 | 0.00 | 0.00 | 0 |
| 24 Aug 2023 | 19.04 | 19.04 | 0.00 | 0.00 | 0 |
| 23 Aug 2023 | 19.04 | 19.04 | 0.00 | 0.00 | 0 |
| 22 Aug 2023 | 19.50 | 19.04 | -0.46 | -2.36 | 123 |
| 21 Aug 2023 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 18 Aug 2023 | 19.50 | 19.50 | 0.00 | 0.00 | 100 |
| 17 Aug 2023 | 19.50 | 19.50 | 0.00 | 0.00 | 103 |
| 16 Aug 2023 | 19.51 | 19.50 | -0.01 | -0.05 | 77 |
| 15 Aug 2023 | 19.40 | 19.51 | 0.11 | 0.57 | 10,465 |
| 14 Aug 2023 | 19.00 | 19.40 | 0.40 | 2.11 | 1,335 |
| 11 Aug 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 5,468 |
| 10 Aug 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 174,466 |
| 09 Aug 2023 | 19.42 | 19.00 | -0.42 | -2.16 | 10,000 |
| 08 Aug 2023 | 19.00 | 19.42 | 0.42 | 2.21 | 1,873 |
| 07 Aug 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 15,613 |
| 04 Aug 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 15,001 |
| 03 Aug 2023 | 19.00 | 19.00 | 0.00 | 0.00 | 23 |
| 02 Aug 2023 | 18.67 | 19.00 | 0.33 | 1.77 | 64 |
| 31 Jul 2023 | 18.76 | 18.67 | -0.09 | -0.48 | 5,471 |
| 28 Jul 2023 | 18.80 | 18.76 | -0.04 | -0.21 | 1,258 |
| 27 Jul 2023 | 18.80 | 18.80 | 0.00 | 0.00 | 0 |
| 26 Jul 2023 | 18.80 | 18.80 | 0.00 | 0.00 | 0 |
| 25 Jul 2023 | 18.80 | 18.80 | 0.00 | 0.00 | 2,796 |
| 24 Jul 2023 | 18.80 | 18.80 | 0.00 | 0.00 | 0 |
| 21 Jul 2023 | 18.65 | 18.80 | 0.15 | 0.80 | 12,565 |
| 20 Jul 2023 | 18.00 | 18.65 | 0.65 | 3.61 | 15,538 |
| 19 Jul 2023 | 18.00 | 18.00 | 0.00 | 0.00 | 16,077 |
| 18 Jul 2023 | 18.65 | 18.00 | -0.65 | -3.49 | 2,064 |
| 17 Jul 2023 | 18.01 | 18.65 | 0.64 | 3.55 | 960 |
| 14 Jul 2023 | 18.00 | 18.01 | 0.01 | 0.06 | 500 |
| 13 Jul 2023 | 18.65 | 18.00 | -0.65 | -3.49 | 1,700 |
| 12 Jul 2023 | 18.65 | 18.65 | 0.00 | 0.00 | 0 |
| 11 Jul 2023 | 18.65 | 18.65 | 0.00 | 0.00 | 148 |
| 10 Jul 2023 | 18.65 | 18.65 | 0.00 | 0.00 | 127 |
| 07 Jul 2023 | 17.43 | 18.65 | 1.22 | 7.00 | 100 |
| 06 Jul 2023 | 17.43 | 17.43 | 0.00 | 0.00 | 0 |
| 05 Jul 2023 | 17.30 | 17.43 | 0.13 | 0.75 | 584 |
| 04 Jul 2023 | 17.25 | 17.30 | 0.05 | 0.29 | 1,000 |
| 03 Jul 2023 | 17.24 | 17.25 | 0.01 | 0.06 | 1,883 |
| 30 Jun 2023 | 17.24 | 17.24 | 0.00 | 0.00 | 0 |
| 29 Jun 2023 | 16.75 | 17.24 | 0.49 | 2.93 | 63,756 |
| 28 Jun 2023 | 17.22 | 16.75 | -0.47 | -2.73 | 1,193 |
| 27 Jun 2023 | 18.00 | 17.22 | -0.78 | -4.33 | 2,530 |
| 26 Jun 2023 | 18.50 | 18.00 | -0.50 | -2.70 | 33,595 |
| 23 Jun 2023 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 22 Jun 2023 | 18.99 | 18.50 | -0.49 | -2.58 | 200 |
| 21 Jun 2023 | 18.95 | 18.99 | 0.04 | 0.21 | 500 |
| 20 Jun 2023 | 18.95 | 18.95 | 0.00 | 0.00 | 0 |
| 16 Jun 2023 | 19.51 | 18.95 | -0.56 | -2.87 | 10,464 |
| 15 Jun 2023 | 19.51 | 19.51 | 0.00 | 0.00 | 0 |
| 14 Jun 2023 | 20.07 | 19.51 | -0.56 | -2.79 | 5,891 |
| 13 Jun 2023 | 20.08 | 20.07 | -0.01 | -0.05 | 6,446 |
| 12 Jun 2023 | 20.56 | 20.08 | -0.48 | -2.33 | 2,299 |
| 09 Jun 2023 | 20.05 | 20.56 | 0.51 | 2.54 | 1,355 |
| 07 Jun 2023 | 20.05 | 20.05 | 0.00 | 0.00 | 832 |
| 06 Jun 2023 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 05 Jun 2023 | 20.52 | 20.05 | -0.47 | -2.29 | 1,564 |
| 02 Jun 2023 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 01 Jun 2023 | 20.55 | 20.52 | -0.03 | -0.15 | 8,746 |
| 31 May 2023 | 20.57 | 20.55 | -0.02 | -0.10 | 100 |
| 29 May 2023 | 20.73 | 20.57 | -0.16 | -0.77 | 347 |
| 26 May 2023 | 20.51 | 20.73 | 0.22 | 1.07 | 8,551 |
| 25 May 2023 | 20.75 | 20.51 | -0.24 | -1.16 | 15,000 |
| 24 May 2023 | 20.75 | 20.75 | 0.00 | 0.00 | 0 |
| 23 May 2023 | 21.89 | 20.75 | -1.14 | -5.21 | 195 |
| 22 May 2023 | 20.88 | 21.89 | 1.01 | 4.84 | 24,090 |
| 19 May 2023 | 21.09 | 20.88 | -0.21 | -1.00 | 3,874 |
| 18 May 2023 | 21.95 | 21.09 | -0.86 | -3.92 | 6,806 |
| 17 May 2023 | 21.88 | 21.95 | 0.07 | 0.32 | 3,295 |
| 16 May 2023 | 21.88 | 21.88 | 0.00 | 0.00 | 215 |
| 15 May 2023 | 21.15 | 21.88 | 0.73 | 3.45 | 1,312 |
| 12 May 2023 | 23.34 | 21.15 | -2.19 | -9.38 | 12,324 |
| 11 May 2023 | 23.34 | 23.34 | 0.00 | 0.00 | 0 |
| 10 May 2023 | 23.42 | 23.34 | -0.08 | -0.34 | 95 |
| 09 May 2023 | 23.25 | 23.42 | 0.17 | 0.73 | 835 |
| 08 May 2023 | 24.65 | 23.25 | -1.40 | -5.68 | 200 |
| 05 May 2023 | 25.04 | 24.65 | -0.39 | -1.56 | 12 |
| 04 May 2023 | 25.04 | 25.04 | 0.00 | 0.00 | 0 |
| 03 May 2023 | 25.04 | 25.04 | 0.00 | 0.00 | 0 |
| 02 May 2023 | 25.05 | 25.04 | -0.01 | -0.04 | 112,336 |
| 01 May 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 0 |
| 28 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 1,364 |
| 27 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 203,925 |
| 26 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 7,173 |
| 25 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 5,000 |
| 24 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 8,183 |
| 21 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 1,050 |
| 20 Apr 2023 | 25.06 | 25.05 | -0.01 | -0.04 | 700 |
| 19 Apr 2023 | 25.06 | 25.06 | 0.00 | 0.00 | 0 |
| 18 Apr 2023 | 25.05 | 25.06 | 0.01 | 0.04 | 100,000 |
| 17 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 0 |
| 14 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 9,463 |
| 13 Apr 2023 | 25.99 | 25.05 | -0.94 | -3.62 | 9,882 |
| 12 Apr 2023 | 25.05 | 25.99 | 0.94 | 3.75 | 112 |
| 11 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 0 |
| 06 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 1,684 |
| 05 Apr 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 500 |
| 04 Apr 2023 | 25.31 | 25.05 | -0.26 | -1.03 | 1,100 |
| 03 Apr 2023 | 25.31 | 25.31 | 0.00 | 0.00 | 0 |
| 31 Mar 2023 | 25.50 | 25.31 | -0.19 | -0.75 | 2,001 |
| 29 Mar 2023 | 25.50 | 25.50 | 0.00 | 0.00 | 1,684 |
| 28 Mar 2023 | 25.17 | 25.50 | 0.33 | 1.31 | 268 |
| 27 Mar 2023 | 25.17 | 25.17 | 0.00 | 0.00 | 0 |
| 24 Mar 2023 | 25.05 | 25.17 | 0.12 | 0.48 | 4,332 |
| 23 Mar 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 204 |
| 22 Mar 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 23,097 |
| 21 Mar 2023 | 25.06 | 25.05 | -0.01 | -0.04 | 44,732 |
| 20 Mar 2023 | 25.06 | 25.06 | 0.00 | 0.00 | 18,105 |
| 17 Mar 2023 | 25.06 | 25.06 | 0.00 | 0.00 | 55 |
| 16 Mar 2023 | 25.06 | 25.06 | 0.00 | 0.00 | 1,441 |
| 15 Mar 2023 | 25.17 | 25.06 | -0.11 | -0.44 | 9,564 |
| 14 Mar 2023 | 25.06 | 25.17 | 0.11 | 0.44 | 950 |
| 13 Mar 2023 | 25.06 | 25.06 | 0.00 | 0.00 | 0 |
| 10 Mar 2023 | 25.98 | 25.06 | -0.92 | -3.54 | 4,160 |
| 09 Mar 2023 | 25.98 | 25.98 | 0.00 | 0.00 | 0 |
| 08 Mar 2023 | 25.14 | 25.98 | 0.84 | 3.34 | 388,474 |
| 07 Mar 2023 | 25.46 | 25.14 | -0.32 | -1.26 | 18,562 |
| 06 Mar 2023 | 25.41 | 25.46 | 0.05 | 0.20 | 2,437 |
| 03 Mar 2023 | 25.98 | 25.41 | -0.57 | -2.19 | 8,192 |
| 02 Mar 2023 | 25.98 | 25.98 | 0.00 | 0.00 | 0 |
| 01 Mar 2023 | 25.41 | 25.98 | 0.57 | 2.24 | 3,088 |
| 28 Feb 2023 | 25.41 | 25.41 | 0.00 | 0.00 | 0 |
| 27 Feb 2023 | 25.26 | 25.41 | 0.15 | 0.59 | 157 |
| 24 Feb 2023 | 25.26 | 25.26 | 0.00 | 0.00 | 0 |
| 23 Feb 2023 | 26.00 | 25.26 | -0.74 | -2.85 | 2,027 |
| 22 Feb 2023 | 25.05 | 26.00 | 0.95 | 3.79 | 249 |
| 17 Feb 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 16,543 |
| 16 Feb 2023 | 25.06 | 25.05 | -0.01 | -0.04 | 18,031 |
| 15 Feb 2023 | 25.10 | 25.06 | -0.04 | -0.16 | 21,100 |
| 14 Feb 2023 | 25.05 | 25.10 | 0.05 | 0.20 | 12 |
| 13 Feb 2023 | 25.15 | 25.05 | -0.10 | -0.40 | 610 |
| 10 Feb 2023 | 25.80 | 25.15 | -0.65 | -2.52 | 193 |
| 09 Feb 2023 | 25.05 | 25.80 | 0.75 | 2.99 | 7,800 |
| 08 Feb 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 609 |
| 07 Feb 2023 | 25.05 | 25.05 | 0.00 | 0.00 | 28,574 |
| 06 Feb 2023 | 25.48 | 25.05 | -0.43 | -1.69 | 1,063 |
| 03 Feb 2023 | 26.00 | 25.48 | -0.52 | -2.00 | 233 |
| 02 Feb 2023 | 26.00 | 26.00 | 0.00 | 0.00 | 218,509 |
| 01 Feb 2023 | 26.00 | 26.00 | 0.00 | 0.00 | 287,982 |
| 31 Jan 2023 | 26.53 | 26.00 | -0.53 | -2.00 | 5,044 |
| 30 Jan 2023 | 26.03 | 26.53 | 0.50 | 1.92 | 989 |
| 27 Jan 2023 | 26.00 | 26.03 | 0.03 | 0.12 | 16,606 |
| 26 Jan 2023 | 27.00 | 26.00 | -1.00 | -3.70 | 2,348 |
| 25 Jan 2023 | 27.25 | 27.00 | -0.25 | -0.92 | 30 |
| 24 Jan 2023 | 27.25 | 27.25 | 0.00 | 0.00 | 161 |
| 23 Jan 2023 | 27.39 | 27.25 | -0.14 | -0.51 | 560 |
| 20 Jan 2023 | 27.00 | 27.39 | 0.39 | 1.44 | 4,193 |
| 19 Jan 2023 | 27.00 | 27.00 | 0.00 | 0.00 | 63 |
| 18 Jan 2023 | 27.46 | 27.00 | -0.46 | -1.68 | 300 |
| 17 Jan 2023 | 27.49 | 27.46 | -0.03 | -0.11 | 56 |
| 16 Jan 2023 | 27.50 | 27.49 | -0.01 | -0.04 | 6,883 |
| 13 Jan 2023 | 27.50 | 27.50 | 0.00 | 0.00 | 799 |
| 12 Jan 2023 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2023 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 10 Jan 2023 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 09 Jan 2023 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2023 | 26.99 | 27.50 | 0.51 | 1.89 | 5 |
| 05 Jan 2023 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 04 Jan 2023 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 03 Jan 2023 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 30 Dec 2022 | 26.99 | 26.99 | 0.00 | 0.00 | 7,445 |
| 29 Dec 2022 | 27.35 | 26.99 | -0.36 | -1.32 | 9,668 |
| 28 Dec 2022 | 27.01 | 27.35 | 0.34 | 1.26 | 172 |
| 23 Dec 2022 | 27.01 | 27.01 | 0.00 | 0.00 | 26,035 |
| 22 Dec 2022 | 26.99 | 27.01 | 0.02 | 0.07 | 45,191 |
| 21 Dec 2022 | 26.99 | 26.99 | 0.00 | 0.00 | 10,584 |
| 20 Dec 2022 | 26.10 | 26.99 | 0.89 | 3.41 | 2,369 |
| 19 Dec 2022 | 27.16 | 26.10 | -1.06 | -3.90 | 1,000 |
| 16 Dec 2022 | 26.00 | 27.16 | 1.16 | 4.46 | 1,828 |
| 15 Dec 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 14 Dec 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 13 Dec 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2022 | 25.87 | 26.00 | 0.13 | 0.50 | 785 |
| 08 Dec 2022 | 25.80 | 25.87 | 0.07 | 0.27 | 65,463 |
| 07 Dec 2022 | 25.80 | 25.80 | 0.00 | 0.00 | 0 |
| 06 Dec 2022 | 25.81 | 25.80 | -0.01 | -0.04 | 100 |
| 05 Dec 2022 | 25.81 | 25.81 | 0.00 | 0.00 | 0 |
| 02 Dec 2022 | 25.81 | 25.81 | 0.00 | 0.00 | 0 |
| 01 Dec 2022 | 25.81 | 25.81 | 0.00 | 0.00 | 1,000 |
| 30 Nov 2022 | 25.81 | 25.81 | 0.00 | 0.00 | 7,423 |
| 29 Nov 2022 | 26.00 | 25.81 | -0.19 | -0.73 | 12,901 |
| 28 Nov 2022 | 25.77 | 26.00 | 0.23 | 0.89 | 94 |
| 25 Nov 2022 | 25.77 | 25.77 | 0.00 | 0.00 | 0 |
| 24 Nov 2022 | 25.77 | 25.77 | 0.00 | 0.00 | 0 |
| 23 Nov 2022 | 25.86 | 25.77 | -0.09 | -0.35 | 2,120 |
| 22 Nov 2022 | 25.86 | 25.86 | 0.00 | 0.00 | 4,500 |
| 21 Nov 2022 | 25.61 | 25.86 | 0.25 | 0.98 | 12,796 |
| 18 Nov 2022 | 25.61 | 25.61 | 0.00 | 0.00 | 1,100 |
| 17 Nov 2022 | 25.68 | 25.61 | -0.07 | -0.27 | 9,039 |
| 16 Nov 2022 | 25.75 | 25.68 | -0.07 | -0.27 | 8,612 |
| 15 Nov 2022 | 25.77 | 25.75 | -0.02 | -0.08 | 9,090 |
| 14 Nov 2022 | 26.01 | 25.77 | -0.24 | -0.92 | 1,183 |
| 11 Nov 2022 | 25.95 | 26.01 | 0.06 | 0.23 | 1,000 |
| 10 Nov 2022 | 25.95 | 25.95 | 0.00 | 0.00 | 0 |
| 09 Nov 2022 | 25.95 | 25.95 | 0.00 | 0.00 | 0 |
| 08 Nov 2022 | 25.20 | 25.95 | 0.75 | 2.98 | 2,253 |
| 07 Nov 2022 | 25.20 | 25.20 | 0.00 | 0.00 | 35,332 |
| 04 Nov 2022 | 25.14 | 25.20 | 0.06 | 0.24 | 24,839 |
| 03 Nov 2022 | 25.13 | 25.14 | 0.01 | 0.04 | 6,159 |
| 02 Nov 2022 | 25.10 | 25.13 | 0.03 | 0.12 | 10 |
| 01 Nov 2022 | 25.07 | 25.10 | 0.03 | 0.12 | 1,787 |
| 31 Oct 2022 | 25.06 | 25.07 | 0.01 | 0.04 | 6,141 |
| 28 Oct 2022 | 25.07 | 25.06 | -0.01 | -0.04 | 2,000 |
| 27 Oct 2022 | 25.06 | 25.07 | 0.01 | 0.04 | 6,004 |
| 26 Oct 2022 | 25.10 | 25.06 | -0.04 | -0.16 | 11,851 |
| 25 Oct 2022 | 25.10 | 25.10 | 0.00 | 0.00 | 18,843 |
| 21 Oct 2022 | 25.06 | 25.10 | 0.04 | 0.16 | 2 |
| 20 Oct 2022 | 25.05 | 25.06 | 0.01 | 0.04 | 606 |
| 19 Oct 2022 | 25.05 | 25.05 | 0.00 | 0.00 | 0 |
| 18 Oct 2022 | 25.06 | 25.05 | -0.01 | -0.04 | 594 |
| 17 Oct 2022 | 25.20 | 25.06 | -0.14 | -0.56 | 12,605 |
| 14 Oct 2022 | 25.25 | 25.20 | -0.05 | -0.20 | 20 |
| 13 Oct 2022 | 25.25 | 25.25 | 0.00 | 0.00 | 10 |
| 12 Oct 2022 | 25.12 | 25.25 | 0.13 | 0.52 | 6,155 |
| 11 Oct 2022 | 25.25 | 25.12 | -0.13 | -0.51 | 8,634 |
| 10 Oct 2022 | 25.25 | 25.25 | 0.00 | 0.00 | 0 |
| 07 Oct 2022 | 25.25 | 25.25 | 0.00 | 0.00 | 0 |
| 06 Oct 2022 | 25.00 | 25.25 | 0.25 | 1.00 | 1 |
| 05 Oct 2022 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 04 Oct 2022 | 25.43 | 25.00 | -0.43 | -1.69 | 1,000 |
| 03 Oct 2022 | 25.50 | 25.43 | -0.07 | -0.27 | 8,760 |
| 30 Sep 2022 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 29 Sep 2022 | 25.50 | 25.50 | 0.00 | 0.00 | 1,474 |
| 28 Sep 2022 | 25.75 | 25.50 | -0.25 | -0.97 | 293 |
| 27 Sep 2022 | 25.75 | 25.75 | 0.00 | 0.00 | 8,702 |
| 26 Sep 2022 | 25.75 | 25.75 | 0.00 | 0.00 | 404 |
| 23 Sep 2022 | 25.51 | 25.75 | 0.24 | 0.94 | 1,012 |
| 22 Sep 2022 | 26.00 | 25.51 | -0.49 | -1.88 | 20,978 |
| 21 Sep 2022 | 25.50 | 26.00 | 0.50 | 1.96 | 22 |
| 20 Sep 2022 | 25.51 | 25.50 | -0.01 | -0.04 | 7,693 |
| 19 Sep 2022 | 25.50 | 25.51 | 0.01 | 0.04 | 53,169 |
| 16 Sep 2022 | 25.52 | 25.50 | -0.02 | -0.08 | 735 |
| 15 Sep 2022 | 25.52 | 25.52 | 0.00 | 0.00 | 30,967 |
| 14 Sep 2022 | 25.52 | 25.52 | 0.00 | 0.00 | 0 |
| 13 Sep 2022 | 26.00 | 25.52 | -0.48 | -1.85 | 1,203 |
| 12 Sep 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 09 Sep 2022 | 26.00 | 26.00 | 0.00 | 0.00 | 81,338 |
| 08 Sep 2022 | 25.83 | 26.00 | 0.17 | 0.66 | 217 |
| 07 Sep 2022 | 25.83 | 25.83 | 0.00 | 0.00 | 0 |
| 06 Sep 2022 | 25.83 | 25.83 | 0.00 | 0.00 | 0 |
| 05 Sep 2022 | 25.51 | 25.83 | 0.32 | 1.25 | 4,346 |
| 02 Sep 2022 | 25.81 | 25.51 | -0.30 | -1.16 | 2,425 |
| 01 Sep 2022 | 25.80 | 25.81 | 0.01 | 0.04 | 146 |
| 30 Aug 2022 | 25.50 | 25.80 | 0.30 | 1.18 | 190 |
| 29 Aug 2022 | 25.52 | 25.50 | -0.02 | -0.08 | 320 |
| 26 Aug 2022 | 25.51 | 25.52 | 0.01 | 0.04 | 3,536 |
| 25 Aug 2022 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 24 Aug 2022 | 26.37 | 25.51 | -0.86 | -3.26 | 881 |
| 23 Aug 2022 | 26.30 | 26.37 | 0.07 | 0.27 | 2,845 |
| 22 Aug 2022 | 25.52 | 26.30 | 0.78 | 3.06 | 348 |
| 19 Aug 2022 | 26.21 | 25.52 | -0.69 | -2.63 | 1,879 |
| 18 Aug 2022 | 25.50 | 26.21 | 0.71 | 2.78 | 16,580 |
| 17 Aug 2022 | 26.21 | 25.50 | -0.71 | -2.71 | 18,920 |
| 16 Aug 2022 | 26.21 | 26.21 | 0.00 | 0.00 | 0 |
| 15 Aug 2022 | 26.21 | 26.21 | 0.00 | 0.00 | 0 |
| 12 Aug 2022 | 26.74 | 26.21 | -0.53 | -1.98 | 138 |
| 11 Aug 2022 | 26.52 | 26.74 | 0.22 | 0.83 | 35 |
| 10 Aug 2022 | 26.53 | 26.52 | -0.01 | -0.04 | 2,500 |
| 09 Aug 2022 | 26.53 | 26.53 | 0.00 | 0.00 | 0 |
| 08 Aug 2022 | 26.87 | 26.53 | -0.34 | -1.27 | 6,741 |
| 05 Aug 2022 | 27.26 | 26.87 | -0.39 | -1.43 | 26,000 |
| 04 Aug 2022 | 27.26 | 27.26 | 0.00 | 0.00 | 1,257 |
| 03 Aug 2022 | 27.26 | 27.26 | 0.00 | 0.00 | 1,000 |
| 02 Aug 2022 | 27.26 | 27.26 | 0.00 | 0.00 | 33,900 |
| 29 Jul 2022 | 27.30 | 27.26 | -0.04 | -0.15 | 3,300 |
| 28 Jul 2022 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 27 Jul 2022 | 27.26 | 27.30 | 0.04 | 0.15 | 100 |
| 26 Jul 2022 | 27.25 | 27.26 | 0.01 | 0.04 | 15,266 |
| 25 Jul 2022 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 22 Jul 2022 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 21 Jul 2022 | 27.25 | 27.25 | 0.00 | 0.00 | 1,495 |
| 20 Jul 2022 | 27.26 | 27.25 | -0.01 | -0.04 | 2,339 |
| 19 Jul 2022 | 27.26 | 27.26 | 0.00 | 0.00 | 10,254 |
| 18 Jul 2022 | 27.26 | 27.26 | 0.00 | 0.00 | 0 |
| 15 Jul 2022 | 27.30 | 27.26 | -0.04 | -0.15 | 1,542 |
| 14 Jul 2022 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 13 Jul 2022 | 27.27 | 27.30 | 0.03 | 0.11 | 10 |
| 12 Jul 2022 | 27.27 | 27.27 | 0.00 | 0.00 | 34,677 |
| 11 Jul 2022 | 27.31 | 27.27 | -0.04 | -0.15 | 6,941 |
| 08 Jul 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 6,500 |
| 07 Jul 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 0 |
| 06 Jul 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 128 |
| 05 Jul 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 0 |
| 04 Jul 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 5,473 |
| 01 Jul 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 0 |
| 30 Jun 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 0 |
| 29 Jun 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 0 |
| 28 Jun 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 5,953 |
| 27 Jun 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 2,000 |
| 24 Jun 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 15,505 |
| 23 Jun 2022 | 27.31 | 27.31 | 0.00 | 0.00 | 2,249 |
| 22 Jun 2022 | 27.32 | 27.31 | -0.01 | -0.04 | 50,000 |
| 21 Jun 2022 | 27.32 | 27.32 | 0.00 | 0.00 | 0 |
| 17 Jun 2022 | 27.31 | 27.32 | 0.01 | 0.04 | 180 |
| 15 Jun 2022 | 27.30 | 27.31 | 0.01 | 0.04 | 5,000 |
| 14 Jun 2022 | 27.31 | 27.30 | -0.01 | -0.04 | 8,060 |
| 13 Jun 2022 | 27.30 | 27.31 | 0.01 | 0.04 | 2,500 |
| 10 Jun 2022 | 27.30 | 27.30 | 0.00 | 0.00 | 0 |
| 09 Jun 2022 | 27.25 | 27.30 | 0.05 | 0.18 | 2,790 |
| 08 Jun 2022 | 27.25 | 27.25 | 0.00 | 0.00 | 1,309 |
| 07 Jun 2022 | 27.31 | 27.25 | -0.06 | -0.22 | 3,382 |
| 06 Jun 2022 | 27.30 | 27.31 | 0.01 | 0.04 | 30 |
| 03 Jun 2022 | 28.00 | 27.30 | -0.70 | -2.50 | 3,600 |
| 02 Jun 2022 | 27.99 | 28.00 | 0.01 | 0.04 | 526 |
| 01 Jun 2022 | 27.99 | 27.99 | 0.00 | 0.00 | 0 |
| 31 May 2022 | 28.00 | 27.99 | -0.01 | -0.04 | 1,800 |
| 27 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 26 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 2,479 |
| 25 May 2022 | 27.26 | 28.00 | 0.74 | 2.71 | 36,368 |
| 24 May 2022 | 27.53 | 27.26 | -0.27 | -0.98 | 16,553 |
| 23 May 2022 | 27.53 | 27.53 | 0.00 | 0.00 | 751 |
| 20 May 2022 | 27.53 | 27.53 | 0.00 | 0.00 | 0 |
| 19 May 2022 | 27.53 | 27.53 | 0.00 | 0.00 | 6,800 |
| 18 May 2022 | 27.53 | 27.53 | 0.00 | 0.00 | 7,046 |
| 17 May 2022 | 28.00 | 27.53 | -0.47 | -1.68 | 210 |
| 16 May 2022 | 27.00 | 28.00 | 1.00 | 3.70 | 125 |
| 13 May 2022 | 28.00 | 27.00 | -1.00 | -3.57 | 51 |
| 12 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 11 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 10 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 70 |
| 09 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 06 May 2022 | 28.00 | 28.00 | 0.00 | 0.00 | 104 |
| 05 May 2022 | 28.03 | 28.00 | -0.03 | -0.11 | 2,392 |
| 04 May 2022 | 27.00 | 28.03 | 1.03 | 3.81 | 5 |
| 03 May 2022 | 28.04 | 27.00 | -1.04 | -3.71 | 100 |
| 29 Apr 2022 | 26.11 | 28.04 | 1.93 | 7.39 | 50,939 |
| 28 Apr 2022 | 26.11 | 26.11 | 0.00 | 0.00 | 33 |
| 27 Apr 2022 | 26.30 | 26.11 | -0.19 | -0.72 | 40 |
| 26 Apr 2022 | 26.30 | 26.30 | 0.00 | 0.00 | 0 |
| 25 Apr 2022 | 26.30 | 26.30 | 0.00 | 0.00 | 1,240 |
| 22 Apr 2022 | 26.30 | 26.30 | 0.00 | 0.00 | 58 |
| 21 Apr 2022 | 26.30 | 26.30 | 0.00 | 0.00 | 38 |
| 20 Apr 2022 | 26.30 | 26.30 | 0.00 | 0.00 | 0 |
| 19 Apr 2022 | 27.00 | 26.30 | -0.70 | -2.59 | 148 |
| 14 Apr 2022 | 27.25 | 27.00 | -0.25 | -0.92 | 5,471 |
| 13 Apr 2022 | 27.01 | 27.25 | 0.24 | 0.89 | 20,198 |
| 12 Apr 2022 | 27.27 | 27.01 | -0.26 | -0.95 | 100 |
| 11 Apr 2022 | 27.40 | 27.27 | -0.13 | -0.47 | 46,984 |
| 08 Apr 2022 | 27.33 | 27.40 | 0.07 | 0.26 | 20 |
| 07 Apr 2022 | 27.25 | 27.33 | 0.08 | 0.29 | 2,441 |
| 06 Apr 2022 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 05 Apr 2022 | 27.25 | 27.25 | 0.00 | 0.00 | 3,120 |
| 04 Apr 2022 | 27.60 | 27.25 | -0.35 | -1.27 | 328 |
| 01 Apr 2022 | 27.40 | 27.60 | 0.20 | 0.73 | 9,886 |
| 31 Mar 2022 | 27.52 | 27.40 | -0.12 | -0.44 | 5,200 |
| 29 Mar 2022 | 27.98 | 27.52 | -0.46 | -1.64 | 9,898 |
| 28 Mar 2022 | 27.98 | 27.98 | 0.00 | 0.00 | 0 |
| 25 Mar 2022 | 28.24 | 27.98 | -0.26 | -0.92 | 42,493 |
| 24 Mar 2022 | 28.24 | 28.24 | 0.00 | 0.00 | 0 |
| 23 Mar 2022 | 28.23 | 28.24 | 0.01 | 0.04 | 1,310 |
| 22 Mar 2022 | 28.25 | 28.23 | -0.02 | -0.07 | 3,769 |
| 21 Mar 2022 | 28.39 | 28.25 | -0.14 | -0.49 | 353 |
| 18 Mar 2022 | 28.99 | 28.39 | -0.60 | -2.07 | 1,000 |
| 17 Mar 2022 | 29.03 | 28.99 | -0.04 | -0.14 | 70 |
| 16 Mar 2022 | 29.48 | 29.03 | -0.45 | -1.53 | 1,104 |
| 15 Mar 2022 | 29.53 | 29.48 | -0.05 | -0.17 | 5,239 |
| 14 Mar 2022 | 29.54 | 29.53 | -0.01 | -0.03 | 10,882 |
| 11 Mar 2022 | 29.54 | 29.54 | 0.00 | 0.00 | 0 |
| 10 Mar 2022 | 29.54 | 29.54 | 0.00 | 0.00 | 0 |
| 09 Mar 2022 | 29.54 | 29.54 | 0.00 | 0.00 | 0 |
| 08 Mar 2022 | 29.54 | 29.54 | 0.00 | 0.00 | 37 |
| 07 Mar 2022 | 28.50 | 29.54 | 1.04 | 3.65 | 1,602 |
| 04 Mar 2022 | 28.50 | 28.50 | 0.00 | 0.00 | 0 |
| 03 Mar 2022 | 29.75 | 28.50 | -1.25 | -4.20 | 56 |
| 02 Mar 2022 | 29.75 | 29.75 | 0.00 | 0.00 | 101 |
| 01 Mar 2022 | 29.78 | 29.75 | -0.03 | -0.10 | 975 |
| 28 Feb 2022 | 30.00 | 29.78 | -0.22 | -0.73 | 6,889 |
| 25 Feb 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 6,421 |
| 24 Feb 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2022 | 30.01 | 30.00 | -0.01 | -0.03 | 500 |
| 22 Feb 2022 | 29.93 | 30.01 | 0.08 | 0.27 | 2,629 |
| 21 Feb 2022 | 29.99 | 29.93 | -0.06 | -0.20 | 3,790 |
| 18 Feb 2022 | 29.84 | 29.99 | 0.15 | 0.50 | 411 |
| 17 Feb 2022 | 29.84 | 29.84 | 0.00 | 0.00 | 0 |
| 16 Feb 2022 | 30.00 | 29.84 | -0.16 | -0.53 | 14,195 |
| 15 Feb 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 16,057 |
| 14 Feb 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 1,000 |
| 11 Feb 2022 | 29.99 | 30.00 | 0.01 | 0.03 | 25,000 |
| 10 Feb 2022 | 29.75 | 29.99 | 0.24 | 0.81 | 83,999 |
| 09 Feb 2022 | 29.79 | 29.75 | -0.04 | -0.13 | 10,000 |
| 08 Feb 2022 | 29.77 | 29.79 | 0.02 | 0.07 | 6,562 |
| 07 Feb 2022 | 30.00 | 29.77 | -0.23 | -0.77 | 7,635 |
| 04 Feb 2022 | 29.76 | 30.00 | 0.24 | 0.81 | 150 |
| 03 Feb 2022 | 30.00 | 29.76 | -0.24 | -0.80 | 7,980 |
| 02 Feb 2022 | 29.85 | 30.00 | 0.15 | 0.50 | 12,000 |
| 01 Feb 2022 | 29.86 | 29.85 | -0.01 | -0.03 | 69 |
| 31 Jan 2022 | 29.83 | 29.86 | 0.03 | 0.10 | 439 |
| 28 Jan 2022 | 29.83 | 29.83 | 0.00 | 0.00 | 0 |
| 27 Jan 2022 | 30.00 | 29.83 | -0.17 | -0.57 | 4,691 |
| 26 Jan 2022 | 30.20 | 30.00 | -0.20 | -0.66 | 562 |
| 25 Jan 2022 | 30.17 | 30.20 | 0.03 | 0.10 | 1,711 |
| 24 Jan 2022 | 30.16 | 30.17 | 0.01 | 0.03 | 12,289 |
| 21 Jan 2022 | 30.00 | 30.16 | 0.16 | 0.53 | 13,334 |
| 20 Jan 2022 | 30.01 | 30.00 | -0.01 | -0.03 | 21,435 |
| 19 Jan 2022 | 30.20 | 30.01 | -0.19 | -0.63 | 101,786 |
| 18 Jan 2022 | 30.00 | 30.20 | 0.20 | 0.67 | 200 |
| 17 Jan 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 110 |
| 14 Jan 2022 | 30.01 | 30.00 | -0.01 | -0.03 | 12,254 |
| 13 Jan 2022 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 12 Jan 2022 | 30.00 | 30.01 | 0.01 | 0.03 | 10,592 |
| 11 Jan 2022 | 29.93 | 30.00 | 0.07 | 0.23 | 98 |
| 10 Jan 2022 | 30.00 | 29.93 | -0.07 | -0.23 | 7,338 |
| 07 Jan 2022 | 30.25 | 30.00 | -0.25 | -0.83 | 24,940 |
| 06 Jan 2022 | 30.00 | 30.25 | 0.25 | 0.83 | 220 |
| 05 Jan 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 2,500 |
| 04 Jan 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 7,656 |
| 03 Jan 2022 | 30.00 | 30.00 | 0.00 | 0.00 | 32,007 |
| 31 Dec 2021 | 30.07 | 30.00 | -0.07 | -0.23 | 1,000 |
| 30 Dec 2021 | 30.07 | 30.07 | 0.00 | 0.00 | 0 |
| 29 Dec 2021 | 30.34 | 30.07 | -0.27 | -0.89 | 7,914 |
| 28 Dec 2021 | 30.50 | 30.34 | -0.16 | -0.52 | 55,007 |
| 24 Dec 2021 | 30.49 | 30.50 | 0.01 | 0.03 | 6,336 |
| 23 Dec 2021 | 30.49 | 30.49 | 0.00 | 0.00 | 0 |
| 22 Dec 2021 | 30.49 | 30.49 | 0.00 | 0.00 | 0 |
| 21 Dec 2021 | 30.33 | 30.49 | 0.16 | 0.53 | 3,317 |
| 20 Dec 2021 | 30.34 | 30.33 | -0.01 | -0.03 | 560 |
| 17 Dec 2021 | 30.50 | 30.34 | -0.16 | -0.52 | 17,904 |
| 16 Dec 2021 | 30.50 | 30.50 | 0.00 | 0.00 | 25,200 |
| 15 Dec 2021 | 30.50 | 30.50 | 0.00 | 0.00 | 7,937 |
| 14 Dec 2021 | 30.50 | 30.50 | 0.00 | 0.00 | 2,955 |
| 13 Dec 2021 | 31.40 | 30.50 | -0.90 | -2.87 | 1,400 |
| 10 Dec 2021 | 31.18 | 31.40 | 0.22 | 0.71 | 6,138 |
| 09 Dec 2021 | 30.40 | 31.18 | 0.78 | 2.57 | 4,445 |
| 08 Dec 2021 | 30.35 | 30.40 | 0.05 | 0.16 | 3,963 |
| 07 Dec 2021 | 30.33 | 30.35 | 0.02 | 0.07 | 8,596 |
| 06 Dec 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 3,365 |
| 03 Dec 2021 | 30.43 | 30.33 | -0.10 | -0.33 | 389 |
| 02 Dec 2021 | 30.33 | 30.43 | 0.10 | 0.33 | 8,070 |
| 01 Dec 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 2,075 |
| 30 Nov 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 0 |
| 29 Nov 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 7,902 |
| 26 Nov 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 1,092 |
| 25 Nov 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 0 |
| 24 Nov 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 13,306 |
| 23 Nov 2021 | 31.07 | 30.33 | -0.74 | -2.38 | 333 |
| 22 Nov 2021 | 31.07 | 31.07 | 0.00 | 0.00 | 0 |
| 19 Nov 2021 | 31.49 | 31.07 | -0.42 | -1.33 | 94 |
| 18 Nov 2021 | 31.07 | 31.49 | 0.42 | 1.35 | 1,243 |
| 17 Nov 2021 | 31.07 | 31.07 | 0.00 | 0.00 | 0 |
| 16 Nov 2021 | 30.85 | 31.07 | 0.22 | 0.71 | 8,440 |
| 15 Nov 2021 | 30.59 | 30.85 | 0.26 | 0.85 | 6,990 |
| 12 Nov 2021 | 30.51 | 30.59 | 0.08 | 0.26 | 4,049 |
| 11 Nov 2021 | 30.51 | 30.51 | 0.00 | 0.00 | 689 |
| 10 Nov 2021 | 30.51 | 30.51 | 0.00 | 0.00 | 0 |
| 09 Nov 2021 | 30.35 | 30.51 | 0.16 | 0.53 | 58,661 |
| 08 Nov 2021 | 30.33 | 30.35 | 0.02 | 0.07 | 35,183 |
| 05 Nov 2021 | 30.33 | 30.33 | 0.00 | 0.00 | 21,064 |
| 03 Nov 2021 | 30.37 | 30.33 | -0.04 | -0.13 | 1,308 |
| 02 Nov 2021 | 30.32 | 30.37 | 0.05 | 0.16 | 153 |
| 01 Nov 2021 | 30.50 | 30.32 | -0.18 | -0.59 | 1,653 |
| 29 Oct 2021 | 30.50 | 30.50 | 0.00 | 0.00 | 4,040 |
| 28 Oct 2021 | 30.15 | 30.50 | 0.35 | 1.16 | 402 |
| 27 Oct 2021 | 30.14 | 30.15 | 0.01 | 0.03 | 7,500 |
| 26 Oct 2021 | 30.14 | 30.14 | 0.00 | 0.00 | 47,716 |
| 25 Oct 2021 | 30.14 | 30.14 | 0.00 | 0.00 | 0 |
| 22 Oct 2021 | 32.00 | 30.14 | -1.86 | -5.81 | 3,990 |
| 21 Oct 2021 | 32.00 | 32.00 | 0.00 | 0.00 | 0 |
| 20 Oct 2021 | 32.28 | 32.00 | -0.28 | -0.87 | 223 |
| 19 Oct 2021 | 32.60 | 32.28 | -0.32 | -0.98 | 6,150 |
| 18 Oct 2021 | 32.60 | 32.60 | 0.00 | 0.00 | 23,290 |
| 15 Oct 2021 | 32.61 | 32.60 | -0.01 | -0.03 | 4,005 |
| 14 Oct 2021 | 32.60 | 32.61 | 0.01 | 0.03 | 1,000 |
| 13 Oct 2021 | 32.75 | 32.60 | -0.15 | -0.46 | 9,385 |
| 12 Oct 2021 | 32.80 | 32.75 | -0.05 | -0.15 | 138 |
| 11 Oct 2021 | 32.80 | 32.80 | 0.00 | 0.00 | 1,753 |
| 08 Oct 2021 | 32.80 | 32.80 | 0.00 | 0.00 | 10,000 |
| 07 Oct 2021 | 32.80 | 32.80 | 0.00 | 0.00 | 0 |
| 06 Oct 2021 | 32.80 | 32.80 | 0.00 | 0.00 | 0 |
| 05 Oct 2021 | 32.84 | 32.80 | -0.04 | -0.12 | 8,524 |
| 04 Oct 2021 | 32.83 | 32.84 | 0.01 | 0.03 | 885 |
| 01 Oct 2021 | 32.85 | 32.83 | -0.02 | -0.06 | 17,236 |
| 30 Sep 2021 | 32.85 | 32.85 | 0.00 | 0.00 | 730 |
| 29 Sep 2021 | 32.75 | 32.85 | 0.10 | 0.31 | 270 |
| 28 Sep 2021 | 32.75 | 32.75 | 0.00 | 0.00 | 455 |
| 27 Sep 2021 | 32.75 | 32.75 | 0.00 | 0.00 | 250 |
| 23 Sep 2021 | 32.91 | 32.75 | -0.16 | -0.49 | 1,000 |
| 22 Sep 2021 | 32.84 | 32.91 | 0.07 | 0.21 | 12,241 |
| 21 Sep 2021 | 32.75 | 32.84 | 0.09 | 0.27 | 1,668 |
| 20 Sep 2021 | 32.74 | 32.75 | 0.01 | 0.03 | 206 |
| 17 Sep 2021 | 32.90 | 32.74 | -0.16 | -0.49 | 3,391 |
| 16 Sep 2021 | 32.94 | 32.90 | -0.04 | -0.12 | 9,566 |
| 15 Sep 2021 | 32.95 | 32.94 | -0.01 | -0.03 | 26,092 |
| 14 Sep 2021 | 32.95 | 32.95 | 0.00 | 0.00 | 0 |
| 13 Sep 2021 | 32.95 | 32.95 | 0.00 | 0.00 | 0 |
| 10 Sep 2021 | 33.00 | 32.95 | -0.05 | -0.15 | 10,000 |
| 09 Sep 2021 | 33.00 | 33.00 | 0.00 | 0.00 | 8,148 |
| 08 Sep 2021 | 32.96 | 33.00 | 0.04 | 0.12 | 4 |
| 07 Sep 2021 | 33.00 | 32.96 | -0.04 | -0.12 | 11,018 |
| 06 Sep 2021 | 32.95 | 33.00 | 0.05 | 0.15 | 400 |
| 03 Sep 2021 | 32.79 | 32.95 | 0.16 | 0.49 | 28,567 |
| 02 Sep 2021 | 32.71 | 32.79 | 0.08 | 0.24 | 8,951 |
| 01 Sep 2021 | 32.93 | 32.71 | -0.22 | -0.67 | 26,641 |
| 30 Aug 2021 | 32.70 | 32.93 | 0.23 | 0.70 | 3,577 |
| 27 Aug 2021 | 32.82 | 32.70 | -0.12 | -0.37 | 2,090 |
| 26 Aug 2021 | 32.70 | 32.82 | 0.12 | 0.37 | 2,188 |
| 25 Aug 2021 | 32.86 | 32.70 | -0.16 | -0.49 | 21,269 |
| 24 Aug 2021 | 32.67 | 32.86 | 0.19 | 0.58 | 10,299 |
| 23 Aug 2021 | 32.80 | 32.67 | -0.13 | -0.40 | 800 |
| 20 Aug 2021 | 32.80 | 32.80 | 0.00 | 0.00 | 0 |
| 19 Aug 2021 | 32.81 | 32.80 | -0.01 | -0.03 | 67,273 |
| 18 Aug 2021 | 32.60 | 32.81 | 0.21 | 0.64 | 5,225 |
| 17 Aug 2021 | 32.90 | 32.60 | -0.30 | -0.91 | 20,000 |
| 16 Aug 2021 | 32.53 | 32.90 | 0.37 | 1.14 | 10,827 |
| 13 Aug 2021 | 32.51 | 32.53 | 0.02 | 0.06 | 83,870 |
| 12 Aug 2021 | 32.51 | 32.51 | 0.00 | 0.00 | 15,067 |
| 11 Aug 2021 | 32.50 | 32.51 | 0.01 | 0.03 | 10,409 |
| 10 Aug 2021 | 33.25 | 32.50 | -0.75 | -2.26 | 8,635 |
| 09 Aug 2021 | 33.25 | 33.25 | 0.00 | 0.00 | 365 |
| 06 Aug 2021 | 32.52 | 33.25 | 0.73 | 2.24 | 10,949 |
| 05 Aug 2021 | 32.52 | 32.52 | 0.00 | 0.00 | 0 |
| 04 Aug 2021 | 32.50 | 32.52 | 0.02 | 0.06 | 2,410 |
| 03 Aug 2021 | 32.52 | 32.50 | -0.02 | -0.06 | 6,905 |
| 30 Jul 2021 | 33.67 | 32.52 | -1.15 | -3.42 | 30,221 |
| 29 Jul 2021 | 32.50 | 33.67 | 1.17 | 3.60 | 6,267 |
| 28 Jul 2021 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 27 Jul 2021 | 33.75 | 32.50 | -1.25 | -3.70 | 9,050 |
| 26 Jul 2021 | 33.04 | 33.75 | 0.71 | 2.15 | 19,480 |
| 23 Jul 2021 | 32.68 | 33.04 | 0.36 | 1.10 | 10,799 |
| 22 Jul 2021 | 33.74 | 32.68 | -1.06 | -3.14 | 9,997 |
| 21 Jul 2021 | 33.75 | 33.74 | -0.01 | -0.03 | 6,998 |
| 20 Jul 2021 | 33.75 | 33.75 | 0.00 | 0.00 | 0 |
| 19 Jul 2021 | 33.75 | 33.75 | 0.00 | 0.00 | 1,169 |
| 16 Jul 2021 | 33.89 | 33.75 | -0.14 | -0.41 | 3,885 |
| 15 Jul 2021 | 33.89 | 33.89 | 0.00 | 0.00 | 0 |
| 14 Jul 2021 | 33.99 | 33.89 | -0.10 | -0.29 | 232 |
| 13 Jul 2021 | 33.85 | 33.99 | 0.14 | 0.41 | 2,697 |
| 12 Jul 2021 | 33.85 | 33.85 | 0.00 | 0.00 | 0 |
| 09 Jul 2021 | 33.99 | 33.85 | -0.14 | -0.41 | 16,789 |
| 08 Jul 2021 | 33.64 | 33.99 | 0.35 | 1.04 | 38,802 |
| 07 Jul 2021 | 33.75 | 33.64 | -0.11 | -0.33 | 2,208 |
| 06 Jul 2021 | 33.91 | 33.75 | -0.16 | -0.47 | 2,417 |
| 05 Jul 2021 | 32.66 | 33.91 | 1.25 | 3.83 | 11,341 |
| 02 Jul 2021 | 32.51 | 32.66 | 0.15 | 0.46 | 5,324 |
| 01 Jul 2021 | 33.00 | 32.51 | -0.49 | -1.48 | 77 |
| 30 Jun 2021 | 33.63 | 33.00 | -0.63 | -1.87 | 11,626 |
| 29 Jun 2021 | 34.69 | 33.63 | -1.06 | -3.06 | 3,741 |
| 28 Jun 2021 | 33.53 | 34.69 | 1.16 | 3.46 | 20 |
| 25 Jun 2021 | 34.49 | 33.53 | -0.96 | -2.78 | 36,186 |
| 24 Jun 2021 | 33.69 | 34.49 | 0.80 | 2.37 | 7,250 |
| 23 Jun 2021 | 34.12 | 33.69 | -0.43 | -1.26 | 4,084 |
| 22 Jun 2021 | 34.70 | 34.12 | -0.58 | -1.67 | 50,844 |
| 21 Jun 2021 | 34.87 | 34.70 | -0.17 | -0.49 | 26,475 |
| 18 Jun 2021 | 34.97 | 34.87 | -0.10 | -0.29 | 12,669 |
| 17 Jun 2021 | 35.00 | 34.97 | -0.03 | -0.09 | 19,986 |
| 16 Jun 2021 | 35.12 | 35.00 | -0.12 | -0.34 | 16,694 |
| 15 Jun 2021 | 34.97 | 35.12 | 0.15 | 0.43 | 144,372 |
| 14 Jun 2021 | 34.19 | 34.97 | 0.78 | 2.28 | 1,981 |
| 11 Jun 2021 | 34.86 | 34.19 | -0.67 | -1.92 | 47,914 |
| 10 Jun 2021 | 34.99 | 34.86 | -0.13 | -0.37 | 222,908 |
| 09 Jun 2021 | 35.00 | 34.99 | -0.01 | -0.03 | 203,894 |
| 08 Jun 2021 | 35.00 | 35.00 | 0.00 | 0.00 | 213,199 |
| 07 Jun 2021 | 34.59 | 35.00 | 0.41 | 1.19 | 24,893 |
| 04 Jun 2021 | 33.09 | 34.59 | 1.50 | 4.53 | 48,766 |
| 02 Jun 2021 | 33.22 | 33.09 | -0.13 | -0.39 | 16,040 |
| 01 Jun 2021 | 32.50 | 33.22 | 0.72 | 2.22 | 137,551 |
| 28 May 2021 | 32.31 | 32.50 | 0.19 | 0.59 | 59,092 |
| 27 May 2021 | 32.45 | 32.31 | -0.14 | -0.43 | 24,047 |
| 26 May 2021 | 32.31 | 32.45 | 0.14 | 0.43 | 25,226 |
| 25 May 2021 | 32.01 | 32.31 | 0.30 | 0.94 | 27,000 |
| 24 May 2021 | 32.36 | 32.01 | -0.35 | -1.08 | 33,176 |
| 21 May 2021 | 31.98 | 32.36 | 0.38 | 1.19 | 45,790 |
| 20 May 2021 | 32.91 | 31.98 | -0.93 | -2.83 | 80,206 |
| 19 May 2021 | 31.95 | 32.91 | 0.96 | 3.00 | 25,745 |
| 18 May 2021 | 30.61 | 31.95 | 1.34 | 4.38 | 29,618 |
| 17 May 2021 | 30.60 | 30.61 | 0.01 | 0.03 | 13,605 |
| 14 May 2021 | 30.88 | 30.60 | -0.28 | -0.91 | 41,447 |
| 12 May 2021 | 29.99 | 30.88 | 0.89 | 2.97 | 3,368 |
| 11 May 2021 | 29.00 | 29.99 | 0.99 | 3.41 | 74,455 |
| 10 May 2021 | 29.00 | 29.00 | 0.00 | 0.00 | 36,230 |
| 07 May 2021 | 26.93 | 29.00 | 2.07 | 7.69 | 86,720 |
| 06 May 2021 | 25.90 | 26.93 | 1.03 | 3.98 | 6,921 |
| 05 May 2021 | 25.51 | 25.90 | 0.39 | 1.53 | 47,133 |
| 04 May 2021 | 25.56 | 25.51 | -0.05 | -0.20 | 452 |
| 03 May 2021 | 25.51 | 25.56 | 0.05 | 0.20 | 3,185 |
| 30 Apr 2021 | 25.51 | 25.51 | 0.00 | 0.00 | 0 |
| 29 Apr 2021 | 25.60 | 25.51 | -0.09 | -0.35 | 16,923 |
| 28 Apr 2021 | 25.60 | 25.60 | 0.00 | 0.00 | 1,683 |
| 27 Apr 2021 | 25.60 | 25.60 | 0.00 | 0.00 | 5,788 |
| 26 Apr 2021 | 25.60 | 25.60 | 0.00 | 0.00 | 1,599 |
| 23 Apr 2021 | 25.69 | 25.60 | -0.09 | -0.35 | 5,000 |
| 22 Apr 2021 | 25.61 | 25.69 | 0.08 | 0.31 | 3,652 |
| 21 Apr 2021 | 25.67 | 25.61 | -0.06 | -0.23 | 14,893 |
| 20 Apr 2021 | 25.90 | 25.67 | -0.23 | -0.89 | 757 |
| 19 Apr 2021 | 25.92 | 25.90 | -0.02 | -0.08 | 100 |
| 16 Apr 2021 | 25.99 | 25.92 | -0.07 | -0.27 | 3,882 |
| 15 Apr 2021 | 26.00 | 25.99 | -0.01 | -0.04 | 40 |
| 14 Apr 2021 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2021 | 26.06 | 26.00 | -0.06 | -0.23 | 16,725 |
| 12 Apr 2021 | 26.01 | 26.06 | 0.05 | 0.19 | 37,324 |
| 09 Apr 2021 | 25.89 | 26.01 | 0.12 | 0.46 | 250 |
| 08 Apr 2021 | 26.00 | 25.89 | -0.11 | -0.42 | 7,696 |
| 07 Apr 2021 | 25.66 | 26.00 | 0.34 | 1.33 | 3,920 |
| 06 Apr 2021 | 25.57 | 25.66 | 0.09 | 0.35 | 68,976 |
| 01 Apr 2021 | 25.69 | 25.57 | -0.12 | -0.47 | 4,962 |
| 31 Mar 2021 | 25.69 | 25.69 | 0.00 | 0.00 | 0 |
| 29 Mar 2021 | 25.00 | 25.69 | 0.69 | 2.76 | 12,595 |
| 26 Mar 2021 | 25.04 | 25.00 | -0.04 | -0.16 | 112,339 |
| 25 Mar 2021 | 26.16 | 25.04 | -1.12 | -4.28 | 2,533 |
| 24 Mar 2021 | 26.00 | 26.16 | 0.16 | 0.62 | 11,589 |
| 23 Mar 2021 | 26.08 | 26.00 | -0.08 | -0.31 | 13,322 |
| 22 Mar 2021 | 25.81 | 26.08 | 0.27 | 1.05 | 6,407 |
| 19 Mar 2021 | 24.99 | 25.81 | 0.82 | 3.28 | 349 |
| 18 Mar 2021 | 24.56 | 24.99 | 0.43 | 1.75 | 10,450 |
| 17 Mar 2021 | 23.34 | 24.56 | 1.22 | 5.23 | 53,924 |
| 16 Mar 2021 | 23.33 | 23.34 | 0.01 | 0.04 | 143,770 |
| 15 Mar 2021 | 23.00 | 23.33 | 0.33 | 1.43 | 6,114 |
| 12 Mar 2021 | 23.05 | 23.00 | -0.05 | -0.22 | 23,483 |
| 11 Mar 2021 | 23.15 | 23.05 | -0.10 | -0.43 | 20,250 |
| 10 Mar 2021 | 23.05 | 23.15 | 0.10 | 0.43 | 9,500 |
| 09 Mar 2021 | 21.88 | 23.05 | 1.17 | 5.35 | 23,505 |
| 08 Mar 2021 | 21.80 | 21.88 | 0.08 | 0.37 | 61,969 |
| 05 Mar 2021 | 21.90 | 21.80 | -0.10 | -0.46 | 17,956 |
| 04 Mar 2021 | 22.00 | 21.90 | -0.10 | -0.45 | 1,115 |
| 03 Mar 2021 | 21.75 | 22.00 | 0.25 | 1.15 | 11,625 |
| 02 Mar 2021 | 21.87 | 21.75 | -0.12 | -0.55 | 764 |
| 01 Mar 2021 | 21.95 | 21.87 | -0.08 | -0.36 | 5,537 |
| 26 Feb 2021 | 21.74 | 21.95 | 0.21 | 0.97 | 4,560 |
| 25 Feb 2021 | 21.74 | 21.74 | 0.00 | 0.00 | 0 |
| 24 Feb 2021 | 21.50 | 21.74 | 0.24 | 1.12 | 4,700 |
| 23 Feb 2021 | 21.50 | 21.50 | 0.00 | 0.00 | 20 |
| 22 Feb 2021 | 21.37 | 21.50 | 0.13 | 0.61 | 2,000 |
| 19 Feb 2021 | 21.04 | 21.37 | 0.33 | 1.57 | 11,000 |
| 18 Feb 2021 | 21.03 | 21.04 | 0.01 | 0.05 | 5,000 |
| 17 Feb 2021 | 21.00 | 21.03 | 0.03 | 0.14 | 20 |
| 16 Feb 2021 | 21.00 | 21.00 | 0.00 | 0.00 | 11,126 |
| 15 Feb 2021 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2021 | 21.00 | 21.00 | 0.00 | 0.00 | 2,679 |
| 11 Feb 2021 | 20.52 | 21.00 | 0.48 | 2.34 | 392 |
| 10 Feb 2021 | 20.21 | 20.52 | 0.31 | 1.53 | 66,937 |
| 09 Feb 2021 | 20.20 | 20.21 | 0.01 | 0.05 | 3,064 |
| 08 Feb 2021 | 20.40 | 20.20 | -0.20 | -0.98 | 3,000 |
| 05 Feb 2021 | 20.41 | 20.40 | -0.01 | -0.05 | 100 |
| 04 Feb 2021 | 20.40 | 20.41 | 0.01 | 0.05 | 50,118 |
| 03 Feb 2021 | 20.23 | 20.40 | 0.17 | 0.84 | 79,347 |
| 02 Feb 2021 | 20.23 | 20.23 | 0.00 | 0.00 | 3,605 |
| 01 Feb 2021 | 20.05 | 20.23 | 0.18 | 0.90 | 5,728 |
| 29 Jan 2021 | 20.03 | 20.05 | 0.02 | 0.10 | 650 |
| 28 Jan 2021 | 20.40 | 20.03 | -0.37 | -1.81 | 1,000 |
| 27 Jan 2021 | 20.40 | 20.40 | 0.00 | 0.00 | 244 |
| 26 Jan 2021 | 20.40 | 20.40 | 0.00 | 0.00 | 0 |
| 25 Jan 2021 | 20.54 | 20.40 | -0.14 | -0.68 | 20,049 |
| 22 Jan 2021 | 20.53 | 20.54 | 0.01 | 0.05 | 4,090 |
| 21 Jan 2021 | 20.53 | 20.53 | 0.00 | 0.00 | 223 |
| 20 Jan 2021 | 20.50 | 20.53 | 0.03 | 0.15 | 654 |
| 19 Jan 2021 | 20.54 | 20.50 | -0.04 | -0.19 | 7,163 |
| 18 Jan 2021 | 20.53 | 20.54 | 0.01 | 0.05 | 67,563 |
| 15 Jan 2021 | 20.60 | 20.53 | -0.07 | -0.34 | 47,590 |
| 14 Jan 2021 | 20.55 | 20.60 | 0.05 | 0.24 | 406 |
| 13 Jan 2021 | 20.58 | 20.55 | -0.03 | -0.15 | 3,893 |
| 12 Jan 2021 | 20.64 | 20.58 | -0.06 | -0.29 | 19,648 |
| 11 Jan 2021 | 20.89 | 20.64 | -0.25 | -1.20 | 3,895 |
| 08 Jan 2021 | 20.90 | 20.89 | -0.01 | -0.05 | 95 |
| 07 Jan 2021 | 21.00 | 20.90 | -0.10 | -0.48 | 24 |
| 06 Jan 2021 | 20.66 | 21.00 | 0.34 | 1.65 | 300 |
| 05 Jan 2021 | 20.93 | 20.66 | -0.27 | -1.29 | 349 |
| 04 Jan 2021 | 20.90 | 20.93 | 0.03 | 0.14 | 8,210 |
| 31 Dec 2020 | 20.90 | 20.90 | 0.00 | 0.00 | 140 |
| 30 Dec 2020 | 20.94 | 20.90 | -0.04 | -0.19 | 213,870 |
| 29 Dec 2020 | 20.93 | 20.94 | 0.01 | 0.05 | 17,884 |
| 28 Dec 2020 | 20.93 | 20.93 | 0.00 | 0.00 | 0 |
| 24 Dec 2020 | 20.93 | 20.93 | 0.00 | 0.00 | 0 |
| 23 Dec 2020 | 20.53 | 20.93 | 0.40 | 1.95 | 7 |
| 22 Dec 2020 | 20.52 | 20.53 | 0.01 | 0.05 | 3,306 |
| 21 Dec 2020 | 20.60 | 20.52 | -0.08 | -0.39 | 3,707 |
| 18 Dec 2020 | 20.93 | 20.60 | -0.33 | -1.58 | 957 |
| 17 Dec 2020 | 20.93 | 20.93 | 0.00 | 0.00 | 0 |
| 16 Dec 2020 | 20.60 | 20.93 | 0.33 | 1.60 | 60 |
| 15 Dec 2020 | 20.93 | 20.60 | -0.33 | -1.58 | 45 |
| 14 Dec 2020 | 20.93 | 20.93 | 0.00 | 0.00 | 156 |
| 11 Dec 2020 | 20.50 | 20.93 | 0.43 | 2.10 | 1,353 |
| 10 Dec 2020 | 20.99 | 20.50 | -0.49 | -2.33 | 5,508 |
| 09 Dec 2020 | 20.99 | 20.99 | 0.00 | 0.00 | 0 |
| 08 Dec 2020 | 20.97 | 20.99 | 0.02 | 0.10 | 202,981 |
| 07 Dec 2020 | 20.40 | 20.97 | 0.57 | 2.79 | 3,909 |
| 04 Dec 2020 | 20.71 | 20.40 | -0.31 | -1.50 | 5,242 |
| 03 Dec 2020 | 20.40 | 20.71 | 0.31 | 1.52 | 36,448 |
| 02 Dec 2020 | 20.40 | 20.40 | 0.00 | 0.00 | 75,160 |
| 01 Dec 2020 | 20.40 | 20.40 | 0.00 | 0.00 | 0 |
| 30 Nov 2020 | 20.40 | 20.40 | 0.00 | 0.00 | 2,085 |
| 27 Nov 2020 | 20.50 | 20.40 | -0.10 | -0.49 | 1,000 |
| 26 Nov 2020 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 25 Nov 2020 | 20.52 | 20.50 | -0.02 | -0.10 | 28 |
| 24 Nov 2020 | 20.55 | 20.52 | -0.03 | -0.15 | 11,106 |
| 23 Nov 2020 | 20.55 | 20.55 | 0.00 | 0.00 | 0 |
| 20 Nov 2020 | 20.55 | 20.55 | 0.00 | 0.00 | 0 |
| 19 Nov 2020 | 20.70 | 20.55 | -0.15 | -0.72 | 12,684 |
| 18 Nov 2020 | 20.37 | 20.70 | 0.33 | 1.62 | 2,215 |
| 17 Nov 2020 | 20.37 | 20.37 | 0.00 | 0.00 | 0 |
| 16 Nov 2020 | 20.15 | 20.37 | 0.22 | 1.09 | 26,020 |
| 13 Nov 2020 | 20.40 | 20.15 | -0.25 | -1.23 | 41 |
| 12 Nov 2020 | 20.15 | 20.40 | 0.25 | 1.24 | 20 |
| 11 Nov 2020 | 20.10 | 20.15 | 0.05 | 0.25 | 51,842 |
| 10 Nov 2020 | 20.10 | 20.10 | 0.00 | 0.00 | 3,000 |
| 09 Nov 2020 | 20.11 | 20.10 | -0.01 | -0.05 | 4,044 |
| 06 Nov 2020 | 20.10 | 20.11 | 0.01 | 0.05 | 207 |
| 05 Nov 2020 | 20.14 | 20.10 | -0.04 | -0.20 | 4,348 |
| 04 Nov 2020 | 20.10 | 20.14 | 0.04 | 0.20 | 9,084 |
| 03 Nov 2020 | 20.10 | 20.10 | 0.00 | 0.00 | 3,345 |
| 02 Nov 2020 | 19.99 | 20.10 | 0.11 | 0.55 | 2,192 |
| 30 Oct 2020 | 19.09 | 19.99 | 0.90 | 4.71 | 317,409 |
| 29 Oct 2020 | 19.09 | 19.09 | 0.00 | 0.00 | 0 |
| 28 Oct 2020 | 19.11 | 19.09 | -0.02 | -0.10 | 11,305 |
| 27 Oct 2020 | 19.11 | 19.11 | 0.00 | 0.00 | 0 |
| 26 Oct 2020 | 19.11 | 19.11 | 0.00 | 0.00 | 0 |
| 23 Oct 2020 | 19.11 | 19.11 | 0.00 | 0.00 | 0 |
| 22 Oct 2020 | 19.19 | 19.11 | -0.08 | -0.42 | 296,363 |
| 21 Oct 2020 | 19.01 | 19.19 | 0.18 | 0.95 | 2,700 |
| 20 Oct 2020 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 19 Oct 2020 | 19.00 | 19.01 | 0.01 | 0.05 | 3,402 |
| 16 Oct 2020 | 19.00 | 19.00 | 0.00 | 0.00 | 6,878 |
| 15 Oct 2020 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2020 | 19.00 | 19.00 | 0.00 | 0.00 | 116 |
| 13 Oct 2020 | 19.00 | 19.00 | 0.00 | 0.00 | 28,000 |
| 12 Oct 2020 | 19.00 | 19.00 | 0.00 | 0.00 | 7,212 |
| 09 Oct 2020 | 19.20 | 19.00 | -0.20 | -1.04 | 15,284 |
| 08 Oct 2020 | 19.98 | 19.20 | -0.78 | -3.90 | 1,450 |
| 07 Oct 2020 | 19.20 | 19.98 | 0.78 | 4.06 | 11,870 |
| 06 Oct 2020 | 19.02 | 19.20 | 0.18 | 0.95 | 1,000 |
| 05 Oct 2020 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 02 Oct 2020 | 19.05 | 19.02 | -0.03 | -0.16 | 475 |
| 01 Oct 2020 | 19.02 | 19.05 | 0.03 | 0.16 | 37 |
| 30 Sep 2020 | 19.50 | 19.02 | -0.48 | -2.46 | 65,110 |
| 29 Sep 2020 | 19.32 | 19.50 | 0.18 | 0.93 | 14,850 |
| 28 Sep 2020 | 19.30 | 19.32 | 0.02 | 0.10 | 5,767 |
| 25 Sep 2020 | 19.30 | 19.30 | 0.00 | 0.00 | 5,572 |
| 23 Sep 2020 | 19.30 | 19.30 | 0.00 | 0.00 | 0 |
| 22 Sep 2020 | 19.30 | 19.30 | 0.00 | 0.00 | 0 |
| 21 Sep 2020 | 19.20 | 19.30 | 0.10 | 0.52 | 12,386 |
| 18 Sep 2020 | 19.20 | 19.20 | 0.00 | 0.00 | 0 |
| 17 Sep 2020 | 19.20 | 19.20 | 0.00 | 0.00 | 2,000 |
| 16 Sep 2020 | 19.45 | 19.20 | -0.25 | -1.29 | 781 |
| 15 Sep 2020 | 19.45 | 19.45 | 0.00 | 0.00 | 7,119 |
| 14 Sep 2020 | 19.51 | 19.45 | -0.06 | -0.31 | 3,605 |
| 11 Sep 2020 | 19.51 | 19.51 | 0.00 | 0.00 | 0 |
| 10 Sep 2020 | 19.50 | 19.51 | 0.01 | 0.05 | 500 |
| 09 Sep 2020 | 19.49 | 19.50 | 0.01 | 0.05 | 3,907 |
| 08 Sep 2020 | 19.51 | 19.49 | -0.02 | -0.10 | 9,010 |
| 07 Sep 2020 | 19.50 | 19.51 | 0.01 | 0.05 | 7,315 |
| 04 Sep 2020 | 19.99 | 19.50 | -0.49 | -2.45 | 601 |
| 03 Sep 2020 | 19.99 | 19.99 | 0.00 | 0.00 | 0 |
| 02 Sep 2020 | 20.00 | 19.99 | -0.01 | -0.05 | 5,150 |
| 01 Sep 2020 | 19.86 | 20.00 | 0.14 | 0.70 | 24,000 |
| 28 Aug 2020 | 19.50 | 19.86 | 0.36 | 1.85 | 1,391 |
| 27 Aug 2020 | 19.47 | 19.50 | 0.03 | 0.15 | 1,302 |
| 26 Aug 2020 | 19.20 | 19.47 | 0.27 | 1.41 | 10,948 |
| 25 Aug 2020 | 19.20 | 19.20 | 0.00 | 0.00 | 140 |
| 24 Aug 2020 | 19.20 | 19.20 | 0.00 | 0.00 | 34,874 |
| 21 Aug 2020 | 19.35 | 19.20 | -0.15 | -0.78 | 718 |
| 20 Aug 2020 | 19.35 | 19.35 | 0.00 | 0.00 | 0 |
| 19 Aug 2020 | 19.34 | 19.35 | 0.01 | 0.05 | 47,676 |
| 18 Aug 2020 | 19.34 | 19.34 | 0.00 | 0.00 | 5,692 |
| 17 Aug 2020 | 19.34 | 19.34 | 0.00 | 0.00 | 215 |
| 14 Aug 2020 | 19.34 | 19.34 | 0.00 | 0.00 | 0 |
| 13 Aug 2020 | 19.34 | 19.34 | 0.00 | 0.00 | 0 |
| 12 Aug 2020 | 19.34 | 19.34 | 0.00 | 0.00 | 0 |
| 11 Aug 2020 | 19.35 | 19.34 | -0.01 | -0.05 | 9,246 |
| 10 Aug 2020 | 19.48 | 19.35 | -0.13 | -0.67 | 510 |
| 07 Aug 2020 | 19.30 | 19.48 | 0.18 | 0.93 | 12,273 |
| 06 Aug 2020 | 19.15 | 19.30 | 0.15 | 0.78 | 5,000 |
| 05 Aug 2020 | 19.00 | 19.15 | 0.15 | 0.79 | 926 |
| 04 Aug 2020 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2020 | 19.14 | 19.00 | -0.14 | -0.73 | 806 |
| 31 Jul 2020 | 19.70 | 19.14 | -0.56 | -2.84 | 26,185 |
| 30 Jul 2020 | 19.70 | 19.70 | 0.00 | 0.00 | 1,650 |
| 29 Jul 2020 | 19.26 | 19.70 | 0.44 | 2.28 | 210,000 |
| 28 Jul 2020 | 19.70 | 19.26 | -0.44 | -2.23 | 821 |
| 27 Jul 2020 | 19.51 | 19.70 | 0.19 | 0.97 | 78 |
| 24 Jul 2020 | 19.56 | 19.51 | -0.05 | -0.26 | 33,543 |
| 23 Jul 2020 | 19.67 | 19.56 | -0.11 | -0.56 | 109,701 |
| 22 Jul 2020 | 19.65 | 19.67 | 0.02 | 0.10 | 1,100 |
| 21 Jul 2020 | 19.65 | 19.65 | 0.00 | 0.00 | 1,799 |
| 20 Jul 2020 | 19.61 | 19.65 | 0.04 | 0.20 | 74 |
| 17 Jul 2020 | 19.61 | 19.61 | 0.00 | 0.00 | 0 |
| 16 Jul 2020 | 19.61 | 19.61 | 0.00 | 0.00 | 0 |
| 15 Jul 2020 | 19.60 | 19.61 | 0.01 | 0.05 | 104 |
| 14 Jul 2020 | 19.50 | 19.60 | 0.10 | 0.51 | 15 |
| 13 Jul 2020 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 10 Jul 2020 | 19.49 | 19.50 | 0.01 | 0.05 | 2,522 |
| 09 Jul 2020 | 19.50 | 19.49 | -0.01 | -0.05 | 9,396 |
| 08 Jul 2020 | 19.50 | 19.50 | 0.00 | 0.00 | 415 |
| 07 Jul 2020 | 19.34 | 19.50 | 0.16 | 0.83 | 150 |
| 06 Jul 2020 | 19.50 | 19.34 | -0.16 | -0.82 | 4,079 |
| 03 Jul 2020 | 19.20 | 19.50 | 0.30 | 1.56 | 1,060 |
| 02 Jul 2020 | 19.20 | 19.20 | 0.00 | 0.00 | 0 |
| 01 Jul 2020 | 19.20 | 19.20 | 0.00 | 0.00 | 387 |
| 30 Jun 2020 | 18.90 | 19.20 | 0.30 | 1.59 | 485 |
| 29 Jun 2020 | 18.90 | 18.90 | 0.00 | 0.00 | 0 |
| 26 Jun 2020 | 18.90 | 18.90 | 0.00 | 0.00 | 0 |
| 25 Jun 2020 | 18.90 | 18.90 | 0.00 | 0.00 | 0 |
| 24 Jun 2020 | 18.90 | 18.90 | 0.00 | 0.00 | 0 |
| 23 Jun 2020 | 18.75 | 18.90 | 0.15 | 0.80 | 5,000 |
| 22 Jun 2020 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 18 Jun 2020 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 17 Jun 2020 | 18.61 | 18.75 | 0.14 | 0.75 | 31,593 |
| 16 Jun 2020 | 18.50 | 18.61 | 0.11 | 0.59 | 1,345 |
| 15 Jun 2020 | 18.50 | 18.50 | 0.00 | 0.00 | 94,598 |
| 12 Jun 2020 | 18.50 | 18.50 | 0.00 | 0.00 | 11,750 |
| 10 Jun 2020 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 09 Jun 2020 | 18.40 | 18.50 | 0.10 | 0.54 | 1,130 |
| 08 Jun 2020 | 18.40 | 18.40 | 0.00 | 0.00 | 10,855 |
| 05 Jun 2020 | 18.15 | 18.40 | 0.25 | 1.38 | 130,135 |
| 04 Jun 2020 | 18.15 | 18.15 | 0.00 | 0.00 | 1,015 |
| 03 Jun 2020 | 18.15 | 18.15 | 0.00 | 0.00 | 9,089 |
| 02 Jun 2020 | 18.15 | 18.15 | 0.00 | 0.00 | 50,100 |
| 01 Jun 2020 | 18.15 | 18.15 | 0.00 | 0.00 | 4,400 |
| 29 May 2020 | 18.15 | 18.15 | 0.00 | 0.00 | 1,000 |
| 28 May 2020 | 18.25 | 18.15 | -0.10 | -0.55 | 1,500 |
| 27 May 2020 | 18.39 | 18.25 | -0.14 | -0.76 | 550 |
| 26 May 2020 | 18.39 | 18.39 | 0.00 | 0.00 | 0 |
| 22 May 2020 | 18.37 | 18.39 | 0.02 | 0.11 | 410 |
| 21 May 2020 | 18.40 | 18.37 | -0.03 | -0.16 | 1,675 |
| 20 May 2020 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 19 May 2020 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 18 May 2020 | 18.00 | 18.40 | 0.40 | 2.22 | 270 |
| 15 May 2020 | 18.00 | 18.00 | 0.00 | 0.00 | 42,782 |
| 14 May 2020 | 18.00 | 18.00 | 0.00 | 0.00 | 27,433 |
| 13 May 2020 | 18.00 | 18.00 | 0.00 | 0.00 | 2,275 |
| 12 May 2020 | 18.03 | 18.00 | -0.03 | -0.17 | 133,783 |
| 11 May 2020 | 18.12 | 18.03 | -0.09 | -0.50 | 8,018 |
| 08 May 2020 | 18.10 | 18.12 | 0.02 | 0.11 | 12,129 |
| 07 May 2020 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 06 May 2020 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 05 May 2020 | 18.06 | 18.10 | 0.04 | 0.22 | 684 |
| 04 May 2020 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 01 May 2020 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 30 Apr 2020 | 18.06 | 18.06 | 0.00 | 0.00 | 0 |
| 29 Apr 2020 | 18.08 | 18.06 | -0.02 | -0.11 | 3,510 |
| 28 Apr 2020 | 18.08 | 18.08 | 0.00 | 0.00 | 0 |
| 27 Apr 2020 | 18.08 | 18.08 | 0.00 | 0.00 | 0 |
| 24 Apr 2020 | 18.10 | 18.08 | -0.02 | -0.11 | 11,376 |
| 23 Apr 2020 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 22 Apr 2020 | 18.06 | 18.10 | 0.04 | 0.22 | 1,113 |
| 21 Apr 2020 | 17.99 | 18.06 | 0.07 | 0.39 | 3,137 |
| 20 Apr 2020 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 17 Apr 2020 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 16 Apr 2020 | 17.99 | 17.99 | 0.00 | 0.00 | 20,030 |
| 15 Apr 2020 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 14 Apr 2020 | 17.96 | 17.99 | 0.03 | 0.17 | 6,506 |
| 09 Apr 2020 | 17.95 | 17.96 | 0.01 | 0.06 | 2,578 |
| 08 Apr 2020 | 17.93 | 17.95 | 0.02 | 0.11 | 4,677 |
| 07 Apr 2020 | 17.93 | 17.93 | 0.00 | 0.00 | 0 |
| 06 Apr 2020 | 17.93 | 17.93 | 0.00 | 0.00 | 0 |
| 03 Apr 2020 | 17.93 | 17.93 | 0.00 | 0.00 | 4,008 |
| 02 Apr 2020 | 17.93 | 17.93 | 0.00 | 0.00 | 7,280 |
| 01 Apr 2020 | 17.41 | 17.93 | 0.52 | 2.99 | 5,361 |
| 31 Mar 2020 | 17.92 | 17.41 | -0.51 | -2.85 | 4,943 |
| 27 Mar 2020 | 17.91 | 17.92 | 0.01 | 0.06 | 494 |
| 26 Mar 2020 | 17.90 | 17.91 | 0.01 | 0.06 | 36,153 |
| 25 Mar 2020 | 17.04 | 17.90 | 0.86 | 5.05 | 12,165 |
| 24 Mar 2020 | 17.90 | 17.04 | -0.86 | -4.80 | 7,610 |
| 23 Mar 2020 | 18.58 | 17.90 | -0.68 | -3.66 | 6,065 |
| 20 Mar 2020 | 18.58 | 18.58 | 0.00 | 0.00 | 0 |
| 19 Mar 2020 | 21.00 | 18.58 | -2.42 | -11.52 | 6,100 |
| 18 Mar 2020 | 21.96 | 21.00 | -0.96 | -4.37 | 287 |
| 17 Mar 2020 | 22.00 | 21.96 | -0.04 | -0.18 | 945 |
| 16 Mar 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 13 Mar 2020 | 22.28 | 22.00 | -0.28 | -1.26 | 31,069 |
| 12 Mar 2020 | 22.30 | 22.28 | -0.02 | -0.09 | 21,698 |
| 11 Mar 2020 | 22.90 | 22.30 | -0.60 | -2.62 | 14,141 |
| 10 Mar 2020 | 23.00 | 22.90 | -0.10 | -0.43 | 54 |
| 09 Mar 2020 | 23.03 | 23.00 | -0.03 | -0.13 | 165,594 |
| 06 Mar 2020 | 22.29 | 23.03 | 0.74 | 3.32 | 76,290 |
| 05 Mar 2020 | 22.19 | 22.29 | 0.10 | 0.45 | 10,000 |
| 04 Mar 2020 | 22.29 | 22.19 | -0.10 | -0.45 | 22,175 |
| 03 Mar 2020 | 22.44 | 22.29 | -0.15 | -0.67 | 18,187 |
| 02 Mar 2020 | 22.51 | 22.44 | -0.07 | -0.31 | 30,764 |
| 28 Feb 2020 | 22.52 | 22.51 | -0.01 | -0.04 | 56,000 |
| 27 Feb 2020 | 22.52 | 22.52 | 0.00 | 0.00 | 129,148 |
| 26 Feb 2020 | 22.00 | 22.52 | 0.52 | 2.36 | 5,015 |
| 21 Feb 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 6,073 |
| 19 Feb 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2020 | 22.01 | 22.00 | -0.01 | -0.05 | 3,707 |
| 17 Feb 2020 | 22.00 | 22.01 | 0.01 | 0.05 | 725 |
| 14 Feb 2020 | 21.80 | 22.00 | 0.20 | 0.92 | 2,259 |
| 13 Feb 2020 | 22.01 | 21.80 | -0.21 | -0.95 | 5,596 |
| 12 Feb 2020 | 22.00 | 22.01 | 0.01 | 0.05 | 4,187 |
| 11 Feb 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 9,324 |
| 10 Feb 2020 | 21.99 | 22.00 | 0.01 | 0.05 | 85 |
| 07 Feb 2020 | 22.00 | 21.99 | -0.01 | -0.05 | 65,692 |
| 06 Feb 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 11,645 |
| 05 Feb 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 391 |
| 04 Feb 2020 | 21.95 | 22.00 | 0.05 | 0.23 | 7,694 |
| 03 Feb 2020 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 31 Jan 2020 | 21.95 | 21.95 | 0.00 | 0.00 | 1,801 |
| 30 Jan 2020 | 21.95 | 21.95 | 0.00 | 0.00 | 55,749 |
| 29 Jan 2020 | 21.95 | 21.95 | 0.00 | 0.00 | 175 |
| 28 Jan 2020 | 21.99 | 21.95 | -0.04 | -0.18 | 10,300 |
| 27 Jan 2020 | 21.99 | 21.99 | 0.00 | 0.00 | 1,354 |
| 24 Jan 2020 | 21.51 | 21.99 | 0.48 | 2.23 | 8,960 |
| 23 Jan 2020 | 21.99 | 21.51 | -0.48 | -2.18 | 57,711 |
| 22 Jan 2020 | 21.99 | 21.99 | 0.00 | 0.00 | 1,000 |
| 21 Jan 2020 | 21.50 | 21.99 | 0.49 | 2.28 | 1,312 |
| 20 Jan 2020 | 21.60 | 21.50 | -0.10 | -0.46 | 2,807 |
| 17 Jan 2020 | 21.50 | 21.60 | 0.10 | 0.47 | 8 |
| 16 Jan 2020 | 21.49 | 21.50 | 0.01 | 0.05 | 1,000 |
| 15 Jan 2020 | 21.49 | 21.49 | 0.00 | 0.00 | 0 |
| 14 Jan 2020 | 21.49 | 21.49 | 0.00 | 0.00 | 18,518 |
| 13 Jan 2020 | 21.49 | 21.49 | 0.00 | 0.00 | 695 |
| 10 Jan 2020 | 21.50 | 21.49 | -0.01 | -0.05 | 17 |
| 09 Jan 2020 | 21.63 | 21.50 | -0.13 | -0.60 | 125 |
| 08 Jan 2020 | 22.00 | 21.63 | -0.37 | -1.68 | 2,081 |
| 07 Jan 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 1,580 |
| 03 Jan 2020 | 22.00 | 22.00 | 0.00 | 0.00 | 415 |
| 02 Jan 2020 | 21.65 | 22.00 | 0.35 | 1.62 | 72,946 |
| 31 Dec 2019 | 21.50 | 21.65 | 0.15 | 0.70 | 5,331 |
| 30 Dec 2019 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 27 Dec 2019 | 21.50 | 21.50 | 0.00 | 0.00 | 1,109 |
| 24 Dec 2019 | 21.97 | 21.50 | -0.47 | -2.14 | 951 |
| 23 Dec 2019 | 21.50 | 21.97 | 0.47 | 2.19 | 58,454 |
| 20 Dec 2019 | 21.50 | 21.50 | 0.00 | 0.00 | 5,278 |
| 19 Dec 2019 | 21.50 | 21.50 | 0.00 | 0.00 | 1,120 |
| 18 Dec 2019 | 22.00 | 21.50 | -0.50 | -2.27 | 64 |
| 17 Dec 2019 | 21.91 | 22.00 | 0.09 | 0.41 | 4,400 |
| 16 Dec 2019 | 21.00 | 21.91 | 0.91 | 4.33 | 1,475 |
| 13 Dec 2019 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2019 | 21.03 | 21.00 | -0.03 | -0.14 | 5,000 |
| 11 Dec 2019 | 21.15 | 21.03 | -0.12 | -0.57 | 2,000 |
| 10 Dec 2019 | 20.50 | 21.15 | 0.65 | 3.17 | 1,706 |
| 09 Dec 2019 | 20.50 | 20.50 | 0.00 | 0.00 | 0 |
| 06 Dec 2019 | 19.78 | 20.50 | 0.72 | 3.64 | 5,195 |
| 05 Dec 2019 | 19.00 | 19.78 | 0.78 | 4.11 | 384 |
| 04 Dec 2019 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2019 | 18.58 | 19.00 | 0.42 | 2.26 | 12,500 |
| 02 Dec 2019 | 18.58 | 18.58 | 0.00 | 0.00 | 0 |
| 29 Nov 2019 | 18.51 | 18.58 | 0.07 | 0.38 | 2,256 |
| 28 Nov 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 300 |
| 27 Nov 2019 | 18.50 | 18.51 | 0.01 | 0.05 | 34,752 |
| 26 Nov 2019 | 18.55 | 18.50 | -0.05 | -0.27 | 9,690 |
| 25 Nov 2019 | 18.50 | 18.55 | 0.05 | 0.27 | 530 |
| 22 Nov 2019 | 18.51 | 18.50 | -0.01 | -0.05 | 2,213 |
| 21 Nov 2019 | 18.50 | 18.51 | 0.01 | 0.05 | 157 |
| 20 Nov 2019 | 18.53 | 18.50 | -0.03 | -0.16 | 128,008 |
| 19 Nov 2019 | 18.50 | 18.53 | 0.03 | 0.16 | 2,445 |
| 18 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 2,076 |
| 15 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 600 |
| 14 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 4,000 |
| 13 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 2,706 |
| 12 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 6,500 |
| 11 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 08 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 2,000 |
| 07 Nov 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 150 |
| 06 Nov 2019 | 18.36 | 18.50 | 0.14 | 0.76 | 18,347 |
| 05 Nov 2019 | 18.35 | 18.36 | 0.01 | 0.05 | 515,944 |
| 04 Nov 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 6,605 |
| 01 Nov 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 500 |
| 31 Oct 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 5,190 |
| 30 Oct 2019 | 18.42 | 18.35 | -0.07 | -0.38 | 200 |
| 29 Oct 2019 | 18.42 | 18.42 | 0.00 | 0.00 | 8,839 |
| 25 Oct 2019 | 18.44 | 18.42 | -0.02 | -0.11 | 3,360 |
| 24 Oct 2019 | 18.42 | 18.44 | 0.02 | 0.11 | 500 |
| 23 Oct 2019 | 18.50 | 18.42 | -0.08 | -0.43 | 2,884 |
| 22 Oct 2019 | 18.42 | 18.50 | 0.08 | 0.43 | 16,597 |
| 21 Oct 2019 | 18.42 | 18.42 | 0.00 | 0.00 | 0 |
| 18 Oct 2019 | 18.35 | 18.42 | 0.07 | 0.38 | 15 |
| 17 Oct 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 175 |
| 16 Oct 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 18,055 |
| 15 Oct 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 33,879 |
| 14 Oct 2019 | 18.22 | 18.35 | 0.13 | 0.71 | 319 |
| 11 Oct 2019 | 18.22 | 18.22 | 0.00 | 0.00 | 0 |
| 10 Oct 2019 | 18.19 | 18.22 | 0.03 | 0.16 | 4,052 |
| 09 Oct 2019 | 18.25 | 18.19 | -0.06 | -0.33 | 12,000 |
| 08 Oct 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 12,051 |
| 07 Oct 2019 | 18.17 | 18.25 | 0.08 | 0.44 | 25,333 |
| 04 Oct 2019 | 18.16 | 18.17 | 0.01 | 0.06 | 7,055 |
| 03 Oct 2019 | 18.16 | 18.16 | 0.00 | 0.00 | 0 |
| 02 Oct 2019 | 18.15 | 18.16 | 0.01 | 0.06 | 785 |
| 01 Oct 2019 | 18.16 | 18.15 | -0.01 | -0.06 | 4,016 |
| 30 Sep 2019 | 18.15 | 18.16 | 0.01 | 0.06 | 11,698 |
| 27 Sep 2019 | 18.15 | 18.15 | 0.00 | 0.00 | 398 |
| 26 Sep 2019 | 18.15 | 18.15 | 0.00 | 0.00 | 8,600 |
| 25 Sep 2019 | 18.15 | 18.15 | 0.00 | 0.00 | 790 |
| 23 Sep 2019 | 18.10 | 18.15 | 0.05 | 0.28 | 100 |
| 20 Sep 2019 | 18.10 | 18.10 | 0.00 | 0.00 | 8,365 |
| 19 Sep 2019 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 18 Sep 2019 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 17 Sep 2019 | 18.10 | 18.10 | 0.00 | 0.00 | 1,573 |
| 16 Sep 2019 | 18.22 | 18.10 | -0.12 | -0.66 | 5,842 |
| 13 Sep 2019 | 18.02 | 18.22 | 0.20 | 1.11 | 2,510 |
| 12 Sep 2019 | 18.01 | 18.02 | 0.01 | 0.06 | 1,551 |
| 11 Sep 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 2,185 |
| 10 Sep 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 4,288 |
| 09 Sep 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 5,573 |
| 06 Sep 2019 | 18.02 | 18.01 | -0.01 | -0.06 | 61,742 |
| 05 Sep 2019 | 18.01 | 18.02 | 0.01 | 0.06 | 5,006 |
| 04 Sep 2019 | 18.02 | 18.01 | -0.01 | -0.06 | 4,686 |
| 03 Sep 2019 | 18.01 | 18.02 | 0.01 | 0.06 | 15,428 |
| 02 Sep 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 114 |
| 30 Aug 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 29 Aug 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 25,000 |
| 28 Aug 2019 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 27 Aug 2019 | 18.00 | 18.01 | 0.01 | 0.06 | 25,710 |
| 26 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 34,986 |
| 23 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 28,398 |
| 22 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 96,600 |
| 21 Aug 2019 | 18.01 | 18.00 | -0.01 | -0.06 | 3,000 |
| 20 Aug 2019 | 18.00 | 18.01 | 0.01 | 0.06 | 2,906 |
| 19 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 5,360 |
| 16 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 15 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 14 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 4,090 |
| 12 Aug 2019 | 18.35 | 18.00 | -0.35 | -1.91 | 47,512 |
| 09 Aug 2019 | 18.32 | 18.35 | 0.03 | 0.16 | 3,000 |
| 08 Aug 2019 | 18.22 | 18.32 | 0.10 | 0.55 | 20,400 |
| 07 Aug 2019 | 18.30 | 18.22 | -0.08 | -0.44 | 21,430 |
| 06 Aug 2019 | 18.44 | 18.30 | -0.14 | -0.76 | 200 |
| 05 Aug 2019 | 18.35 | 18.44 | 0.09 | 0.49 | 82,340 |
| 02 Aug 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 0 |
| 31 Jul 2019 | 18.35 | 18.35 | 0.00 | 0.00 | 0 |
| 30 Jul 2019 | 18.49 | 18.35 | -0.14 | -0.76 | 49,780 |
| 29 Jul 2019 | 18.25 | 18.49 | 0.24 | 1.32 | 26,054 |
| 26 Jul 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 25 Jul 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 24 Jul 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 23 Jul 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 152,004 |
| 22 Jul 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 48,096 |
| 19 Jul 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 681 |
| 18 Jul 2019 | 18.17 | 18.25 | 0.08 | 0.44 | 44,628 |
| 17 Jul 2019 | 18.40 | 18.17 | -0.23 | -1.25 | 213 |
| 16 Jul 2019 | 18.40 | 18.40 | 0.00 | 0.00 | 0 |
| 15 Jul 2019 | 18.40 | 18.40 | 0.00 | 0.00 | 2,000 |
| 12 Jul 2019 | 18.50 | 18.40 | -0.10 | -0.54 | 13,960 |
| 11 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 10 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 12,173 |
| 09 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 36 |
| 08 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 24,584 |
| 05 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 13,108 |
| 04 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 03 Jul 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 10,553 |
| 02 Jul 2019 | 18.40 | 18.50 | 0.10 | 0.54 | 21,243 |
| 01 Jul 2019 | 18.40 | 18.40 | 0.00 | 0.00 | 550 |
| 28 Jun 2019 | 18.49 | 18.40 | -0.09 | -0.49 | 2,808 |
| 27 Jun 2019 | 18.50 | 18.49 | -0.01 | -0.05 | 6,679 |
| 26 Jun 2019 | 18.49 | 18.50 | 0.01 | 0.05 | 194,741 |
| 25 Jun 2019 | 18.25 | 18.49 | 0.24 | 1.32 | 36,126 |
| 24 Jun 2019 | 18.30 | 18.25 | -0.05 | -0.27 | 10,213 |
| 21 Jun 2019 | 18.20 | 18.30 | 0.10 | 0.55 | 20,000 |
| 18 Jun 2019 | 18.42 | 18.20 | -0.22 | -1.19 | 470 |
| 17 Jun 2019 | 18.42 | 18.42 | 0.00 | 0.00 | 0 |
| 14 Jun 2019 | 18.40 | 18.42 | 0.02 | 0.11 | 10,137 |
| 13 Jun 2019 | 18.45 | 18.40 | -0.05 | -0.27 | 1,000 |
| 12 Jun 2019 | 18.49 | 18.45 | -0.04 | -0.22 | 3 |
| 11 Jun 2019 | 18.50 | 18.49 | -0.01 | -0.05 | 16,207 |
| 10 Jun 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 20,000 |
| 07 Jun 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 122,357 |
| 06 Jun 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 201,141 |
| 04 Jun 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 50,000 |
| 03 Jun 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 4,800 |
| 31 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 31,804 |
| 29 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 62,296 |
| 28 May 2019 | 18.49 | 18.50 | 0.01 | 0.05 | 7,584 |
| 27 May 2019 | 18.50 | 18.49 | -0.01 | -0.05 | 13,607 |
| 24 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 7,898 |
| 23 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 2,410 |
| 22 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 134,547 |
| 21 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 13,919 |
| 20 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 17 May 2019 | 18.51 | 18.50 | -0.01 | -0.05 | 46,291 |
| 16 May 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 74,388 |
| 15 May 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 71,702 |
| 14 May 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 20,155 |
| 13 May 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 13,240 |
| 10 May 2019 | 18.50 | 18.51 | 0.01 | 0.05 | 425 |
| 09 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 08 May 2019 | 18.51 | 18.50 | -0.01 | -0.05 | 300 |
| 07 May 2019 | 18.50 | 18.51 | 0.01 | 0.05 | 1,075 |
| 06 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 03 May 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 12,401 |
| 02 May 2019 | 18.51 | 18.50 | -0.01 | -0.05 | 5,937 |
| 01 May 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 3,000 |
| 30 Apr 2019 | 18.51 | 18.51 | 0.00 | 0.00 | 0 |
| 29 Apr 2019 | 18.80 | 18.51 | -0.29 | -1.54 | 2,100 |
| 26 Apr 2019 | 18.80 | 18.80 | 0.00 | 0.00 | 0 |
| 25 Apr 2019 | 18.28 | 18.80 | 0.52 | 2.84 | 3,555 |
| 24 Apr 2019 | 18.55 | 18.28 | -0.27 | -1.46 | 42,145 |
| 23 Apr 2019 | 18.55 | 18.55 | 0.00 | 0.00 | 0 |
| 18 Apr 2019 | 18.55 | 18.55 | 0.00 | 0.00 | 0 |
| 17 Apr 2019 | 18.50 | 18.55 | 0.05 | 0.27 | 4,117 |
| 16 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 3,612 |
| 15 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 137 |
| 12 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 11 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 3,000 |
| 10 Apr 2019 | 18.35 | 18.50 | 0.15 | 0.82 | 500 |
| 09 Apr 2019 | 18.50 | 18.35 | -0.15 | -0.81 | 1,764 |
| 08 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 05 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 04 Apr 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 03 Apr 2019 | 18.10 | 18.50 | 0.40 | 2.21 | 280 |
| 02 Apr 2019 | 18.25 | 18.10 | -0.15 | -0.82 | 33,837 |
| 01 Apr 2019 | 18.00 | 18.25 | 0.25 | 1.39 | 260 |
| 29 Mar 2019 | 18.25 | 18.00 | -0.25 | -1.37 | 1,000 |
| 28 Mar 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 25,000 |
| 27 Mar 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 1,088 |
| 26 Mar 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 25 Mar 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 22 Mar 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 21 Mar 2019 | 18.50 | 18.25 | -0.25 | -1.35 | 10,083 |
| 20 Mar 2019 | 18.25 | 18.50 | 0.25 | 1.37 | 100 |
| 19 Mar 2019 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 18 Mar 2019 | 18.38 | 18.25 | -0.13 | -0.71 | 5,893 |
| 15 Mar 2019 | 18.50 | 18.38 | -0.12 | -0.65 | 120 |
| 14 Mar 2019 | 19.00 | 18.50 | -0.50 | -2.63 | 635 |
| 13 Mar 2019 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2019 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2019 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2019 | 18.98 | 19.00 | 0.02 | 0.11 | 5,313 |
| 07 Mar 2019 | 18.98 | 18.98 | 0.00 | 0.00 | 0 |
| 06 Mar 2019 | 18.00 | 18.98 | 0.98 | 5.44 | 25,000 |
| 01 Mar 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 438 |
| 28 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 8,197 |
| 26 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 3,061 |
| 22 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 2,000 |
| 21 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 969 |
| 20 Feb 2019 | 18.02 | 18.00 | -0.02 | -0.11 | 138 |
| 19 Feb 2019 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 18 Feb 2019 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 15 Feb 2019 | 18.00 | 18.02 | 0.02 | 0.11 | 12,174 |
| 14 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 84 |
| 13 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 12 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 2,094 |
| 11 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 10,835 |
| 08 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 600 |
| 07 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 10,500 |
| 06 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 230 |
| 05 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 8,899 |
| 01 Feb 2019 | 18.00 | 18.00 | 0.00 | 0.00 | 2,284 |
| 31 Jan 2019 | 17.77 | 18.00 | 0.23 | 1.29 | 3,300 |
| 30 Jan 2019 | 18.10 | 17.77 | -0.33 | -1.82 | 2,231 |
| 29 Jan 2019 | 18.10 | 18.10 | 0.00 | 0.00 | 299 |
| 28 Jan 2019 | 18.50 | 18.10 | -0.40 | -2.16 | 141 |
| 25 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 24 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 23 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 10,020 |
| 22 Jan 2019 | 18.69 | 18.50 | -0.19 | -1.02 | 14 |
| 21 Jan 2019 | 18.95 | 18.69 | -0.26 | -1.37 | 4,000 |
| 18 Jan 2019 | 18.71 | 18.95 | 0.24 | 1.28 | 2,556 |
| 17 Jan 2019 | 18.91 | 18.71 | -0.20 | -1.06 | 2,986 |
| 16 Jan 2019 | 18.50 | 18.91 | 0.41 | 2.22 | 5,000 |
| 15 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 6,522 |
| 10 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 11,352 |
| 09 Jan 2019 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2019 | 18.51 | 18.50 | -0.01 | -0.05 | 4,223 |
| 07 Jan 2019 | 19.00 | 18.51 | -0.49 | -2.58 | 8,195 |
| 04 Jan 2019 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2019 | 18.10 | 19.00 | 0.90 | 4.97 | 2,500 |
| 02 Jan 2019 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 31 Dec 2018 | 18.00 | 18.10 | 0.10 | 0.56 | 665 |
| 28 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2018 | 18.41 | 18.00 | -0.41 | -2.23 | 4,867 |
| 21 Dec 2018 | 18.41 | 18.41 | 0.00 | 0.00 | 0 |
| 20 Dec 2018 | 17.73 | 18.41 | 0.68 | 3.84 | 10,497 |
| 19 Dec 2018 | 16.96 | 17.73 | 0.77 | 4.54 | 26,256 |
| 18 Dec 2018 | 16.96 | 16.96 | 0.00 | 0.00 | 0 |
| 17 Dec 2018 | 17.00 | 16.96 | -0.04 | -0.24 | 4,007 |
| 14 Dec 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 2,333 |
| 13 Dec 2018 | 17.12 | 17.00 | -0.12 | -0.70 | 4,947 |
| 12 Dec 2018 | 17.25 | 17.12 | -0.13 | -0.75 | 1,200 |
| 11 Dec 2018 | 18.00 | 17.25 | -0.75 | -4.17 | 3,000 |
| 10 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 201 |
| 05 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 04 Dec 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 10 |
| 03 Dec 2018 | 18.01 | 18.00 | -0.01 | -0.06 | 378 |
| 30 Nov 2018 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 29 Nov 2018 | 18.01 | 18.01 | 0.00 | 0.00 | 8,773 |
| 28 Nov 2018 | 18.00 | 18.01 | 0.01 | 0.06 | 32,132 |
| 27 Nov 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 47,469 |
| 26 Nov 2018 | 18.00 | 18.00 | 0.00 | 0.00 | 51,830 |
| 23 Nov 2018 | 18.01 | 18.00 | -0.01 | -0.06 | 37,800 |
| 22 Nov 2018 | 18.10 | 18.01 | -0.09 | -0.50 | 28,500 |
| 21 Nov 2018 | 18.10 | 18.10 | 0.00 | 0.00 | 0 |
| 20 Nov 2018 | 18.02 | 18.10 | 0.08 | 0.44 | 101,145 |
| 19 Nov 2018 | 18.00 | 18.02 | 0.02 | 0.11 | 41,135 |
| 16 Nov 2018 | 16.98 | 18.00 | 1.02 | 6.01 | 10,000 |
| 15 Nov 2018 | 16.99 | 16.98 | -0.01 | -0.06 | 1,200 |
| 14 Nov 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 10,877 |
| 13 Nov 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 12 Nov 2018 | 16.90 | 16.99 | 0.09 | 0.53 | 38,125 |
| 09 Nov 2018 | 16.65 | 16.90 | 0.25 | 1.50 | 105,016 |
| 08 Nov 2018 | 16.65 | 16.65 | 0.00 | 0.00 | 1,000 |
| 07 Nov 2018 | 16.75 | 16.65 | -0.10 | -0.60 | 500 |
| 05 Nov 2018 | 16.75 | 16.75 | 0.00 | 0.00 | 1,835 |
| 02 Nov 2018 | 16.75 | 16.75 | 0.00 | 0.00 | 4,165 |
| 01 Nov 2018 | 16.90 | 16.75 | -0.15 | -0.89 | 40 |
| 31 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 30 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 29 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 26 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 15,353 |
| 25 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 24 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 7,800 |
| 23 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 5,000 |
| 22 Oct 2018 | 16.92 | 16.90 | -0.02 | -0.12 | 12,000 |
| 19 Oct 2018 | 16.90 | 16.92 | 0.02 | 0.12 | 500 |
| 18 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 17 Oct 2018 | 16.60 | 16.90 | 0.30 | 1.81 | 124,882 |
| 16 Oct 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 15 Oct 2018 | 16.73 | 16.60 | -0.13 | -0.78 | 59,854 |
| 12 Oct 2018 | 16.72 | 16.73 | 0.01 | 0.06 | 562 |
| 11 Oct 2018 | 16.74 | 16.72 | -0.02 | -0.12 | 5,300 |
| 10 Oct 2018 | 16.72 | 16.74 | 0.02 | 0.12 | 222,021 |
| 09 Oct 2018 | 16.89 | 16.72 | -0.17 | -1.01 | 128,540 |
| 08 Oct 2018 | 16.89 | 16.89 | 0.00 | 0.00 | 0 |
| 05 Oct 2018 | 16.90 | 16.89 | -0.01 | -0.06 | 1,140 |
| 04 Oct 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 03 Oct 2018 | 16.92 | 16.90 | -0.02 | -0.12 | 1,210 |
| 02 Oct 2018 | 16.89 | 16.92 | 0.03 | 0.18 | 12,452 |
| 01 Oct 2018 | 16.90 | 16.89 | -0.01 | -0.06 | 142,027 |
| 28 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 27 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 123,581 |
| 26 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 143 |
| 25 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 21 Sep 2018 | 17.00 | 16.90 | -0.10 | -0.59 | 213 |
| 20 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 31,686 |
| 18 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 17 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 4,858 |
| 14 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 21,507 |
| 13 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 2,365 |
| 12 Sep 2018 | 16.90 | 17.00 | 0.10 | 0.59 | 7,635 |
| 11 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 5,377 |
| 10 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 0 |
| 07 Sep 2018 | 16.90 | 16.90 | 0.00 | 0.00 | 15,000 |
| 06 Sep 2018 | 16.97 | 16.90 | -0.07 | -0.41 | 49,058 |
| 05 Sep 2018 | 16.90 | 16.97 | 0.07 | 0.41 | 25,755 |
| 04 Sep 2018 | 17.00 | 16.90 | -0.10 | -0.59 | 5,000 |
| 03 Sep 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 84,280 |
| 30 Aug 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 24,548 |
| 29 Aug 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 1,088 |
| 28 Aug 2018 | 16.99 | 17.00 | 0.01 | 0.06 | 146 |
| 27 Aug 2018 | 16.60 | 16.99 | 0.39 | 2.35 | 65,993 |
| 24 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 8,803 |
| 23 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 22 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 11,215 |
| 21 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 1,900 |
| 20 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 10,100 |
| 17 Aug 2018 | 16.57 | 16.60 | 0.03 | 0.18 | 38 |
| 16 Aug 2018 | 16.57 | 16.57 | 0.00 | 0.00 | 0 |
| 15 Aug 2018 | 16.57 | 16.57 | 0.00 | 0.00 | 0 |
| 14 Aug 2018 | 16.55 | 16.57 | 0.02 | 0.12 | 8,191 |
| 13 Aug 2018 | 16.50 | 16.55 | 0.05 | 0.30 | 10,696 |
| 10 Aug 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 3,000 |
| 09 Aug 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 08 Aug 2018 | 16.60 | 16.50 | -0.10 | -0.60 | 2,787 |
| 07 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 06 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 03 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 02 Aug 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 31 Jul 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 30 Jul 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 439 |
| 27 Jul 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 11,483 |
| 26 Jul 2018 | 16.61 | 16.60 | -0.01 | -0.06 | 1,723 |
| 25 Jul 2018 | 16.60 | 16.61 | 0.01 | 0.06 | 400 |
| 24 Jul 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 23 Jul 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 7,200 |
| 20 Jul 2018 | 16.51 | 16.60 | 0.09 | 0.55 | 18,191 |
| 19 Jul 2018 | 16.51 | 16.51 | 0.00 | 0.00 | 0 |
| 18 Jul 2018 | 16.51 | 16.51 | 0.00 | 0.00 | 0 |
| 17 Jul 2018 | 16.51 | 16.51 | 0.00 | 0.00 | 3,190 |
| 16 Jul 2018 | 16.51 | 16.51 | 0.00 | 0.00 | 400 |
| 13 Jul 2018 | 16.50 | 16.51 | 0.01 | 0.06 | 1,088 |
| 12 Jul 2018 | 16.60 | 16.50 | -0.10 | -0.60 | 16,650 |
| 11 Jul 2018 | 16.99 | 16.60 | -0.39 | -2.30 | 12,162 |
| 10 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 09 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 06 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 05 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 405 |
| 04 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 3,924 |
| 03 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 10,000 |
| 02 Jul 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 29 Jun 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 0 |
| 28 Jun 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 5,235 |
| 27 Jun 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 55,048 |
| 26 Jun 2018 | 16.99 | 16.99 | 0.00 | 0.00 | 25,000 |
| 25 Jun 2018 | 16.60 | 16.99 | 0.39 | 2.35 | 4,367 |
| 22 Jun 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 38 |
| 21 Jun 2018 | 16.60 | 16.60 | 0.00 | 0.00 | 21,279 |
| 20 Jun 2018 | 17.00 | 16.60 | -0.40 | -2.35 | 6,000 |
| 18 Jun 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 12 Jun 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 07 Jun 2018 | 16.50 | 17.00 | 0.50 | 3.03 | 50 |
| 06 Jun 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 05 Jun 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 04 Jun 2018 | 17.18 | 16.50 | -0.68 | -3.96 | 1,578 |
| 01 Jun 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 0 |
| 29 May 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 2,742 |
| 28 May 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 580 |
| 25 May 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 0 |
| 24 May 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 0 |
| 23 May 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 0 |
| 22 May 2018 | 17.18 | 17.18 | 0.00 | 0.00 | 0 |
| 21 May 2018 | 16.48 | 17.18 | 0.70 | 4.25 | 6,500 |
| 18 May 2018 | 16.00 | 16.48 | 0.48 | 3.00 | 83,904 |
| 17 May 2018 | 15.30 | 16.00 | 0.70 | 4.58 | 372,650 |
| 16 May 2018 | 15.25 | 15.30 | 0.05 | 0.33 | 13,626 |
| 15 May 2018 | 15.25 | 15.25 | 0.00 | 0.00 | 20 |
| 14 May 2018 | 15.25 | 15.25 | 0.00 | 0.00 | 1,250 |
| 11 May 2018 | 15.25 | 15.25 | 0.00 | 0.00 | 52,314 |
| 10 May 2018 | 15.30 | 15.25 | -0.05 | -0.33 | 10 |
| 09 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 0 |
| 08 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 0 |
| 07 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 0 |
| 04 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 250 |
| 03 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 0 |
| 02 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 100 |
| 01 May 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 0 |
| 30 Apr 2018 | 15.30 | 15.30 | 0.00 | 0.00 | 0 |
| 27 Apr 2018 | 15.03 | 15.30 | 0.27 | 1.80 | 22,885 |
| 26 Apr 2018 | 15.00 | 15.03 | 0.03 | 0.20 | 2,140 |
| 25 Apr 2018 | 15.00 | 15.00 | 0.00 | 0.00 | 2,265 |
| 24 Apr 2018 | 15.00 | 15.00 | 0.00 | 0.00 | 10,144 |
| 23 Apr 2018 | 15.00 | 15.00 | 0.00 | 0.00 | 2,375 |
| 20 Apr 2018 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2018 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2018 | 15.30 | 15.00 | -0.30 | -1.96 | 59,627 |
| 17 Apr 2018 | 15.80 | 15.30 | -0.50 | -3.16 | 1,000 |
| 16 Apr 2018 | 15.80 | 15.80 | 0.00 | 0.00 | 0 |
| 13 Apr 2018 | 15.85 | 15.80 | -0.05 | -0.32 | 3,922 |
| 12 Apr 2018 | 16.00 | 15.85 | -0.15 | -0.94 | 2,000 |
| 11 Apr 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 10 Apr 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 09 Apr 2018 | 16.02 | 16.00 | -0.02 | -0.12 | 19,574 |
| 06 Apr 2018 | 16.00 | 16.02 | 0.02 | 0.12 | 10,587 |
| 05 Apr 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 04 Apr 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 03 Apr 2018 | 15.92 | 16.00 | 0.08 | 0.50 | 16 |
| 29 Mar 2018 | 15.92 | 15.92 | 0.00 | 0.00 | 0 |
| 28 Mar 2018 | 16.00 | 15.92 | -0.08 | -0.50 | 2,656 |
| 27 Mar 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 20,044 |
| 23 Mar 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 2,000 |
| 22 Mar 2018 | 16.01 | 16.00 | -0.01 | -0.06 | 7,200 |
| 21 Mar 2018 | 16.01 | 16.01 | 0.00 | 0.00 | 0 |
| 20 Mar 2018 | 16.01 | 16.01 | 0.00 | 0.00 | 0 |
| 19 Mar 2018 | 16.01 | 16.01 | 0.00 | 0.00 | 0 |
| 16 Mar 2018 | 16.00 | 16.01 | 0.01 | 0.06 | 8,500 |
| 15 Mar 2018 | 16.00 | 16.00 | 0.00 | 0.00 | 23,924 |
| 14 Mar 2018 | 16.01 | 16.00 | -0.01 | -0.06 | 7,590 |
| 13 Mar 2018 | 15.99 | 16.01 | 0.02 | 0.13 | 12,719 |
| 12 Mar 2018 | 15.50 | 15.99 | 0.49 | 3.16 | 13,000 |
| 09 Mar 2018 | 15.65 | 15.50 | -0.15 | -0.96 | 1,599 |
| 08 Mar 2018 | 15.65 | 15.65 | 0.00 | 0.00 | 0 |
| 07 Mar 2018 | 16.50 | 15.65 | -0.85 | -5.15 | 1,000 |
| 06 Mar 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 05 Mar 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 02 Mar 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 01 Mar 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 28 Feb 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 27 Feb 2018 | 16.50 | 16.50 | 0.00 | 0.00 | 1,300 |
| 26 Feb 2018 | 17.00 | 16.50 | -0.50 | -2.94 | 409 |
| 23 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 14 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 100 |
| 09 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 08 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2018 | 17.17 | 17.00 | -0.17 | -0.99 | 17,500 |
| 05 Feb 2018 | 17.17 | 17.17 | 0.00 | 0.00 | 0 |
| 02 Feb 2018 | 17.17 | 17.17 | 0.00 | 0.00 | 0 |
| 01 Feb 2018 | 17.17 | 17.17 | 0.00 | 0.00 | 0 |
| 31 Jan 2018 | 17.00 | 17.17 | 0.17 | 1.00 | 93,718 |
| 30 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 1,619 |
| 26 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 5,100 |
| 25 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 117,281 |
| 24 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 23 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2018 | 17.05 | 17.00 | -0.05 | -0.29 | 4,325 |
| 19 Jan 2018 | 17.05 | 17.05 | 0.00 | 0.00 | 239,592 |
| 18 Jan 2018 | 17.02 | 17.05 | 0.03 | 0.18 | 51,527 |
| 17 Jan 2018 | 17.01 | 17.02 | 0.01 | 0.06 | 11,360 |
| 16 Jan 2018 | 17.00 | 17.01 | 0.01 | 0.06 | 21,326 |
| 15 Jan 2018 | 16.96 | 17.00 | 0.04 | 0.24 | 4,680 |
| 12 Jan 2018 | 16.40 | 16.96 | 0.56 | 3.41 | 194,259 |
| 11 Jan 2018 | 16.40 | 16.40 | 0.00 | 0.00 | 0 |
| 10 Jan 2018 | 16.55 | 16.40 | -0.15 | -0.91 | 445 |
| 09 Jan 2018 | 16.55 | 16.55 | 0.00 | 0.00 | 0 |
| 08 Jan 2018 | 16.55 | 16.55 | 0.00 | 0.00 | 30 |
| 05 Jan 2018 | 17.00 | 16.55 | -0.45 | -2.65 | 1,500 |
| 04 Jan 2018 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2018 | 17.03 | 17.00 | -0.03 | -0.18 | 20,750 |
| 02 Jan 2018 | 17.03 | 17.03 | 0.00 | 0.00 | 0 |
| 29 Dec 2017 | 17.16 | 17.03 | -0.13 | -0.76 | 16,076 |
| 28 Dec 2017 | 17.06 | 17.16 | 0.10 | 0.59 | 34,900 |
| 27 Dec 2017 | 17.01 | 17.06 | 0.05 | 0.29 | 555,857 |
| 22 Dec 2017 | 17.01 | 17.01 | 0.00 | 0.00 | 0 |
| 21 Dec 2017 | 17.03 | 17.01 | -0.02 | -0.12 | 10,287 |
| 20 Dec 2017 | 17.03 | 17.03 | 0.00 | 0.00 | 100 |
| 19 Dec 2017 | 17.03 | 17.03 | 0.00 | 0.00 | 11,600 |
| 18 Dec 2017 | 17.03 | 17.03 | 0.00 | 0.00 | 0 |
| 15 Dec 2017 | 17.24 | 17.03 | -0.21 | -1.22 | 44,762 |
| 14 Dec 2017 | 17.98 | 17.24 | -0.74 | -4.12 | 2,000 |
| 13 Dec 2017 | 17.99 | 17.98 | -0.01 | -0.06 | 500 |
| 12 Dec 2017 | 18.00 | 17.99 | -0.01 | -0.06 | 4,923 |
| 11 Dec 2017 | 17.22 | 18.00 | 0.78 | 4.53 | 23,277 |
| 08 Dec 2017 | 16.55 | 17.22 | 0.67 | 4.05 | 69,236 |
| 07 Dec 2017 | 16.55 | 16.55 | 0.00 | 0.00 | 0 |
| 06 Dec 2017 | 16.55 | 16.55 | 0.00 | 0.00 | 0 |
| 05 Dec 2017 | 16.55 | 16.55 | 0.00 | 0.00 | 0 |
| 04 Dec 2017 | 16.51 | 16.55 | 0.04 | 0.24 | 12,800 |
| 01 Dec 2017 | 16.50 | 16.51 | 0.01 | 0.06 | 11,300 |
| 30 Nov 2017 | 16.43 | 16.50 | 0.07 | 0.43 | 22,164 |
| 29 Nov 2017 | 15.86 | 16.43 | 0.57 | 3.59 | 13,670 |
| 28 Nov 2017 | 15.86 | 15.86 | 0.00 | 0.00 | 0 |
| 27 Nov 2017 | 15.70 | 15.86 | 0.16 | 1.02 | 6,956 |
| 24 Nov 2017 | 15.69 | 15.70 | 0.01 | 0.06 | 2,014 |
| 23 Nov 2017 | 15.60 | 15.69 | 0.09 | 0.58 | 1,075 |
| 22 Nov 2017 | 15.60 | 15.60 | 0.00 | 0.00 | 22,500 |
| 21 Nov 2017 | 15.54 | 15.60 | 0.06 | 0.39 | 92 |
| 20 Nov 2017 | 15.54 | 15.54 | 0.00 | 0.00 | 0 |
| 17 Nov 2017 | 15.25 | 15.54 | 0.29 | 1.90 | 45,855 |
| 16 Nov 2017 | 15.00 | 15.25 | 0.25 | 1.67 | 47,810 |
| 15 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 13 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 10 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 17,000 |
| 09 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 1,204 |
| 08 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 347 |
| 07 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 2,747 |
| 06 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 4,937 |
| 03 Nov 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2017 | 15.50 | 15.00 | -0.50 | -3.23 | 1,713 |
| 01 Nov 2017 | 15.00 | 15.50 | 0.50 | 3.33 | 2,143 |
| 31 Oct 2017 | 15.12 | 15.00 | -0.12 | -0.79 | 10,537 |
| 30 Oct 2017 | 15.12 | 15.12 | 0.00 | 0.00 | 0 |
| 27 Oct 2017 | 15.12 | 15.12 | 0.00 | 0.00 | 0 |
| 26 Oct 2017 | 15.15 | 15.12 | -0.03 | -0.20 | 16,230 |
| 25 Oct 2017 | 15.26 | 15.15 | -0.11 | -0.72 | 450 |
| 24 Oct 2017 | 15.26 | 15.26 | 0.00 | 0.00 | 645 |
| 23 Oct 2017 | 15.26 | 15.26 | 0.00 | 0.00 | 7,427 |
| 20 Oct 2017 | 15.26 | 15.26 | 0.00 | 0.00 | 23,120 |
| 19 Oct 2017 | 15.26 | 15.26 | 0.00 | 0.00 | 4,695 |
| 17 Oct 2017 | 15.25 | 15.26 | 0.01 | 0.07 | 103,061 |
| 16 Oct 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 11,000 |
| 12 Oct 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 4,073 |
| 11 Oct 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 10 Oct 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 09 Oct 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 06 Oct 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 27,000 |
| 05 Oct 2017 | 15.00 | 15.25 | 0.25 | 1.67 | 410 |
| 04 Oct 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 03 Oct 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 02 Oct 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 5,840 |
| 27 Sep 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 4,875 |
| 26 Sep 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 5,221 |
| 22 Sep 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 69,828 |
| 21 Sep 2017 | 15.65 | 15.00 | -0.65 | -4.15 | 10,000 |
| 20 Sep 2017 | 16.00 | 15.65 | -0.35 | -2.19 | 2,281 |
| 19 Sep 2017 | 16.10 | 16.00 | -0.10 | -0.62 | 674 |
| 18 Sep 2017 | 16.20 | 16.10 | -0.10 | -0.62 | 10 |
| 15 Sep 2017 | 16.39 | 16.20 | -0.19 | -1.16 | 165 |
| 14 Sep 2017 | 16.30 | 16.39 | 0.09 | 0.55 | 7,566 |
| 13 Sep 2017 | 16.40 | 16.30 | -0.10 | -0.61 | 7,663 |
| 12 Sep 2017 | 16.55 | 16.40 | -0.15 | -0.91 | 3,826 |
| 11 Sep 2017 | 16.55 | 16.55 | 0.00 | 0.00 | 258,304 |
| 08 Sep 2017 | 16.60 | 16.55 | -0.05 | -0.30 | 198,091 |
| 07 Sep 2017 | 16.60 | 16.60 | 0.00 | 0.00 | 7,500 |
| 06 Sep 2017 | 16.60 | 16.60 | 0.00 | 0.00 | 9,059 |
| 05 Sep 2017 | 16.60 | 16.60 | 0.00 | 0.00 | 0 |
| 04 Sep 2017 | 16.60 | 16.60 | 0.00 | 0.00 | 7,014 |
| 01 Sep 2017 | 16.60 | 16.60 | 0.00 | 0.00 | 148 |
| 30 Aug 2017 | 16.51 | 16.60 | 0.09 | 0.55 | 5,052 |
| 29 Aug 2017 | 16.50 | 16.51 | 0.01 | 0.06 | 1,410 |
| 28 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 25 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 25,359 |
| 24 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 23 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 22 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 21 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 18 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 17 Aug 2017 | 16.49 | 16.50 | 0.01 | 0.06 | 5,000 |
| 16 Aug 2017 | 16.51 | 16.49 | -0.02 | -0.12 | 23,100 |
| 15 Aug 2017 | 16.50 | 16.51 | 0.01 | 0.06 | 4,908 |
| 14 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 4,308 |
| 11 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 2,500 |
| 10 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 3,255 |
| 09 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 15,528 |
| 08 Aug 2017 | 16.50 | 16.50 | 0.00 | 0.00 | 0 |
| 07 Aug 2017 | 16.30 | 16.50 | 0.20 | 1.23 | 16,822 |
| 04 Aug 2017 | 16.30 | 16.30 | 0.00 | 0.00 | 5,046 |
| 03 Aug 2017 | 16.30 | 16.30 | 0.00 | 0.00 | 1,726 |
| 02 Aug 2017 | 16.21 | 16.30 | 0.09 | 0.56 | 5,000 |
| 31 Jul 2017 | 16.20 | 16.21 | 0.01 | 0.06 | 3,000 |
| 28 Jul 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 27 Jul 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 26 Jul 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 25 Jul 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 24 Jul 2017 | 16.16 | 16.20 | 0.04 | 0.25 | 2,000 |
| 21 Jul 2017 | 16.16 | 16.16 | 0.00 | 0.00 | 0 |
| 20 Jul 2017 | 16.16 | 16.16 | 0.00 | 0.00 | 0 |
| 19 Jul 2017 | 16.16 | 16.16 | 0.00 | 0.00 | 0 |
| 18 Jul 2017 | 16.14 | 16.16 | 0.02 | 0.12 | 310 |
| 17 Jul 2017 | 16.11 | 16.14 | 0.03 | 0.19 | 20,000 |
| 14 Jul 2017 | 16.11 | 16.11 | 0.00 | 0.00 | 0 |
| 13 Jul 2017 | 16.09 | 16.11 | 0.02 | 0.12 | 10,460 |
| 12 Jul 2017 | 16.09 | 16.09 | 0.00 | 0.00 | 0 |
| 11 Jul 2017 | 16.09 | 16.09 | 0.00 | 0.00 | 9,960 |
| 10 Jul 2017 | 16.09 | 16.09 | 0.00 | 0.00 | 0 |
| 07 Jul 2017 | 16.09 | 16.09 | 0.00 | 0.00 | 0 |
| 06 Jul 2017 | 16.08 | 16.09 | 0.01 | 0.06 | 6,112 |
| 05 Jul 2017 | 16.09 | 16.08 | -0.01 | -0.06 | 16,601 |
| 04 Jul 2017 | 16.12 | 16.09 | -0.03 | -0.19 | 2,159 |
| 03 Jul 2017 | 16.12 | 16.12 | 0.00 | 0.00 | 0 |
| 30 Jun 2017 | 16.20 | 16.12 | -0.08 | -0.49 | 16,540 |
| 29 Jun 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 1,243 |
| 28 Jun 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 27 Jun 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 0 |
| 23 Jun 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 147,000 |
| 22 Jun 2017 | 16.25 | 16.20 | -0.05 | -0.31 | 10,000 |
| 21 Jun 2017 | 16.25 | 16.25 | 0.00 | 0.00 | 0 |
| 16 Jun 2017 | 16.21 | 16.25 | 0.04 | 0.25 | 10,000 |
| 14 Jun 2017 | 16.20 | 16.21 | 0.01 | 0.06 | 35,883 |
| 13 Jun 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 50,000 |
| 12 Jun 2017 | 16.20 | 16.20 | 0.00 | 0.00 | 29,396 |
| 09 Jun 2017 | 16.15 | 16.20 | 0.05 | 0.31 | 13,632 |
| 08 Jun 2017 | 16.12 | 16.15 | 0.03 | 0.19 | 13,921 |
| 07 Jun 2017 | 16.12 | 16.12 | 0.00 | 0.00 | 0 |
| 06 Jun 2017 | 16.10 | 16.12 | 0.02 | 0.12 | 11,185 |
| 05 Jun 2017 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 02 Jun 2017 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 01 Jun 2017 | 16.10 | 16.10 | 0.00 | 0.00 | 0 |
| 31 May 2017 | 16.03 | 16.10 | 0.07 | 0.44 | 9,297 |
| 29 May 2017 | 16.02 | 16.03 | 0.01 | 0.06 | 10,000 |
| 26 May 2017 | 16.00 | 16.02 | 0.02 | 0.12 | 4,302 |
| 25 May 2017 | 16.00 | 16.00 | 0.00 | 0.00 | 5,801 |
| 24 May 2017 | 16.00 | 16.00 | 0.00 | 0.00 | 6,479 |
| 23 May 2017 | 16.00 | 16.00 | 0.00 | 0.00 | 140,026 |
| 22 May 2017 | 16.00 | 16.00 | 0.00 | 0.00 | 2,424 |
| 19 May 2017 | 15.78 | 16.00 | 0.22 | 1.39 | 81,234 |
| 18 May 2017 | 15.80 | 15.78 | -0.02 | -0.13 | 34,915 |
| 17 May 2017 | 15.75 | 15.80 | 0.05 | 0.32 | 5,000 |
| 16 May 2017 | 15.66 | 15.75 | 0.09 | 0.57 | 7,375 |
| 15 May 2017 | 15.65 | 15.66 | 0.01 | 0.06 | 5,760 |
| 12 May 2017 | 15.59 | 15.65 | 0.06 | 0.38 | 35,423 |
| 11 May 2017 | 15.59 | 15.59 | 0.00 | 0.00 | 0 |
| 10 May 2017 | 15.60 | 15.59 | -0.01 | -0.06 | 10,887 |
| 09 May 2017 | 15.60 | 15.60 | 0.00 | 0.00 | 4,066 |
| 08 May 2017 | 15.60 | 15.60 | 0.00 | 0.00 | 23,481 |
| 05 May 2017 | 15.51 | 15.60 | 0.09 | 0.58 | 12,555 |
| 04 May 2017 | 15.51 | 15.51 | 0.00 | 0.00 | 38,421 |
| 03 May 2017 | 15.50 | 15.51 | 0.01 | 0.06 | 2,575 |
| 02 May 2017 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 01 May 2017 | 15.48 | 15.50 | 0.02 | 0.13 | 23,881 |
| 28 Apr 2017 | 15.49 | 15.48 | -0.01 | -0.06 | 29,948 |
| 27 Apr 2017 | 15.44 | 15.49 | 0.05 | 0.32 | 17,048 |
| 26 Apr 2017 | 15.45 | 15.44 | -0.01 | -0.06 | 103 |
| 25 Apr 2017 | 15.44 | 15.45 | 0.01 | 0.06 | 100 |
| 24 Apr 2017 | 15.44 | 15.44 | 0.00 | 0.00 | 0 |
| 21 Apr 2017 | 15.00 | 15.44 | 0.44 | 2.93 | 20,186 |
| 20 Apr 2017 | 15.25 | 15.00 | -0.25 | -1.64 | 4,754 |
| 19 Apr 2017 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 18 Apr 2017 | 15.45 | 15.25 | -0.20 | -1.29 | 500 |
| 13 Apr 2017 | 15.50 | 15.45 | -0.05 | -0.32 | 634 |
| 12 Apr 2017 | 15.50 | 15.50 | 0.00 | 0.00 | 24,898 |
| 11 Apr 2017 | 15.50 | 15.50 | 0.00 | 0.00 | 392 |
| 10 Apr 2017 | 15.51 | 15.50 | -0.01 | -0.06 | 4,539 |
| 07 Apr 2017 | 15.50 | 15.51 | 0.01 | 0.06 | 13,352 |
| 06 Apr 2017 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 05 Apr 2017 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 04 Apr 2017 | 15.90 | 15.50 | -0.40 | -2.52 | 454 |
| 03 Apr 2017 | 15.98 | 15.90 | -0.08 | -0.50 | 600 |
| 29 Mar 2017 | 15.99 | 15.99 | 0.00 | 0.00 | 0 |
| 28 Mar 2017 | 15.99 | 15.99 | 0.00 | 0.00 | 0 |
| 27 Mar 2017 | 15.99 | 15.99 | 0.00 | 0.00 | 2,272 |
| 24 Mar 2017 | 16.01 | 15.99 | -0.02 | -0.12 | 17,669 |
| 23 Mar 2017 | 16.01 | 16.01 | 0.00 | 0.00 | 5,405 |
| 22 Mar 2017 | 16.00 | 16.01 | 0.01 | 0.06 | 19,889 |
| 21 Mar 2017 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 20 Mar 2017 | 15.58 | 16.00 | 0.42 | 2.70 | 94,330 |
| 17 Mar 2017 | 15.44 | 15.58 | 0.14 | 0.91 | 20,000 |
| 16 Mar 2017 | 15.44 | 15.44 | 0.00 | 0.00 | 0 |
| 15 Mar 2017 | 15.11 | 15.44 | 0.33 | 2.18 | 8,468 |
| 14 Mar 2017 | 15.11 | 15.11 | 0.00 | 0.00 | 5,000 |
| 13 Mar 2017 | 15.00 | 15.11 | 0.11 | 0.73 | 17,838 |
| 10 Mar 2017 | 15.00 | 15.00 | 0.00 | 0.00 | 1,070 |
| 09 Mar 2017 | 14.70 | 15.00 | 0.30 | 2.04 | 10 |
| 08 Mar 2017 | 14.69 | 14.70 | 0.01 | 0.07 | 2,000 |
| 07 Mar 2017 | 14.00 | 14.69 | 0.69 | 4.93 | 6,930 |
| 06 Mar 2017 | 14.70 | 14.00 | -0.70 | -4.76 | 3,300 |
| 03 Mar 2017 | 14.70 | 14.70 | 0.00 | 0.00 | 0 |
| 02 Mar 2017 | 14.78 | 14.70 | -0.08 | -0.54 | 70 |
| 01 Mar 2017 | 15.00 | 14.78 | -0.22 | -1.47 | 19,655 |
| 24 Feb 2017 | 15.56 | 15.00 | -0.56 | -3.60 | 19,040 |
| 23 Feb 2017 | 16.29 | 15.56 | -0.73 | -4.48 | 105,480 |
| 22 Feb 2017 | 16.57 | 16.29 | -0.28 | -1.69 | 133,238 |
| 21 Feb 2017 | 16.50 | 16.57 | 0.07 | 0.42 | 6,881 |
| 20 Feb 2017 | 16.00 | 16.50 | 0.50 | 3.12 | 22,631 |
| 17 Feb 2017 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2017 | 15.35 | 16.00 | 0.65 | 4.23 | 56,711 |
| 15 Feb 2017 | 15.30 | 15.35 | 0.05 | 0.33 | 100 |
| 14 Feb 2017 | 15.10 | 15.30 | 0.20 | 1.32 | 3,500 |
| 13 Feb 2017 | 15.00 | 15.10 | 0.10 | 0.67 | 5,210 |
| 10 Feb 2017 | 14.75 | 15.00 | 0.25 | 1.69 | 3,590 |
| 09 Feb 2017 | 14.72 | 14.75 | 0.03 | 0.20 | 34,800 |
| 08 Feb 2017 | 14.59 | 14.72 | 0.13 | 0.89 | 22,086 |
| 07 Feb 2017 | 14.51 | 14.59 | 0.08 | 0.55 | 52,069 |
| 06 Feb 2017 | 14.00 | 14.51 | 0.51 | 3.64 | 11,610 |
| 03 Feb 2017 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2017 | 13.79 | 14.00 | 0.00 | 0.00 | 106,510 |
| 01 Feb 2017 | 13.75 | 13.79 | 0.25 | 1.82 | 32,652 |
| 31 Jan 2017 | 13.31 | 13.75 | 0.44 | 3.31 | 10,000 |
| 30 Jan 2017 | 13.30 | 13.31 | 0.00 | 0.00 | 5,600 |
| 27 Jan 2017 | 13.13 | 13.30 | 0.18 | 1.37 | 7,600 |
| 26 Jan 2017 | 13.13 | 13.13 | 0.00 | 0.00 | 707 |
| 25 Jan 2017 | 13.10 | 13.13 | 0.03 | 0.23 | 477 |
| 24 Jan 2017 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 23 Jan 2017 | 13.02 | 13.10 | 0.10 | 0.77 | 425 |
| 20 Jan 2017 | 13.02 | 13.02 | 0.00 | 0.00 | 0 |
| 19 Jan 2017 | 13.02 | 13.02 | 0.00 | 0.00 | 0 |
| 18 Jan 2017 | 13.02 | 13.02 | 0.00 | 0.00 | 0 |
| 17 Jan 2017 | 13.00 | 13.02 | -0.01 | -0.08 | 23,372 |
| 16 Jan 2017 | 13.00 | 13.00 | 0.01 | 0.08 | 212,389 |
| 13 Jan 2017 | 12.90 | 13.00 | 0.10 | 0.78 | 141,279 |
| 12 Jan 2017 | 12.94 | 12.90 | 0.10 | 0.78 | 35,031 |
| 11 Jan 2017 | 13.00 | 12.94 | -0.20 | -1.54 | 7,000 |
| 10 Jan 2017 | 13.00 | 13.00 | 0.00 | 0.00 | 8,873 |
| 09 Jan 2017 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2017 | 13.00 | 13.00 | 0.00 | 0.00 | 2,700 |
| 05 Jan 2017 | 12.99 | 13.00 | 0.00 | 0.00 | 201,092 |
| 04 Jan 2017 | 12.66 | 12.99 | 0.34 | 2.69 | 59,500 |
| 03 Jan 2017 | 12.65 | 12.66 | 0.01 | 0.08 | 2,500 |
| 30 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 0 |
| 29 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 26,034 |
| 28 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 12,558 |
| 23 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 3,782 |
| 22 Dec 2016 | 12.52 | 12.65 | 0.13 | 1.04 | 30,678 |
| 21 Dec 2016 | 12.52 | 12.52 | 0.01 | 0.08 | 3,502 |
| 20 Dec 2016 | 12.52 | 12.52 | 0.00 | 0.00 | 0 |
| 19 Dec 2016 | 12.65 | 12.52 | -0.14 | -1.11 | 26,950 |
| 16 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 0 |
| 15 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 0 |
| 14 Dec 2016 | 12.65 | 12.65 | 0.00 | 0.00 | 3,000 |
| 13 Dec 2016 | 12.70 | 12.65 | -0.05 | -0.39 | 2,000 |
| 12 Dec 2016 | 12.70 | 12.70 | 0.00 | 0.00 | 15,601 |
| 09 Dec 2016 | 12.88 | 12.70 | -0.20 | -1.55 | 29,117 |
| 08 Dec 2016 | 12.88 | 12.88 | 0.00 | 0.00 | 0 |
| 07 Dec 2016 | 12.88 | 12.88 | 0.00 | 0.00 | 0 |
| 06 Dec 2016 | 12.88 | 12.88 | 0.00 | 0.00 | 0 |
| 05 Dec 2016 | 12.88 | 12.88 | 0.00 | 0.00 | 0 |
| 02 Dec 2016 | 12.56 | 12.88 | 0.36 | 2.87 | 8,683 |
| 01 Dec 2016 | 12.88 | 12.56 | -0.34 | -2.64 | 10,378 |
| 30 Nov 2016 | 12.90 | 12.88 | -0.02 | -0.16 | 13,523 |
| 29 Nov 2016 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 28 Nov 2016 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 25 Nov 2016 | 12.90 | 12.90 | 0.00 | 0.00 | 387 |
| 24 Nov 2016 | 12.95 | 12.90 | -0.05 | -0.39 | 5,524 |
| 23 Nov 2016 | 13.00 | 12.95 | -0.05 | -0.38 | 1,125 |
| 22 Nov 2016 | 12.56 | 13.00 | 0.44 | 3.50 | 742,704 |
| 21 Nov 2016 | 12.56 | 12.56 | 0.00 | 0.00 | 0 |
| 18 Nov 2016 | 12.56 | 12.56 | 0.00 | 0.00 | 0 |
| 17 Nov 2016 | 12.56 | 12.56 | 0.00 | 0.00 | 0 |
| 16 Nov 2016 | 13.00 | 12.56 | -0.44 | -3.38 | 1,875 |
| 15 Nov 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 110 |
| 14 Nov 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 11 Nov 2016 | 12.55 | 13.00 | 0.45 | 3.59 | 3,994 |
| 10 Nov 2016 | 12.51 | 12.55 | 0.05 | 0.40 | 1,200 |
| 09 Nov 2016 | 12.51 | 12.51 | 0.00 | 0.00 | 0 |
| 08 Nov 2016 | 13.00 | 12.51 | -0.50 | -3.85 | 1,175,542 |
| 07 Nov 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 04 Nov 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 02 Nov 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 570 |
| 01 Nov 2016 | 12.60 | 13.00 | 0.40 | 3.17 | 25,000 |
| 31 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 28 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 27 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 26 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 25 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 7,721 |
| 24 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 21 Oct 2016 | 12.59 | 12.60 | 0.00 | 0.00 | 1,447 |
| 20 Oct 2016 | 12.60 | 12.59 | 0.00 | 0.00 | 1,824 |
| 19 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 76,289 |
| 18 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 17 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 14 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 196 |
| 13 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 12 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 11 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 10 Oct 2016 | 12.60 | 12.60 | 0.00 | 0.00 | 0 |
| 07 Oct 2016 | 12.62 | 12.60 | 0.00 | 0.00 | 13,540 |
| 06 Oct 2016 | 12.70 | 12.62 | -0.10 | -0.79 | 3,290 |
| 05 Oct 2016 | 12.74 | 12.70 | -0.04 | -0.31 | 2,000 |
| 04 Oct 2016 | 12.74 | 12.74 | 0.00 | 0.00 | 0 |
| 03 Oct 2016 | 12.75 | 12.74 | -0.01 | -0.08 | 500 |
| 30 Sep 2016 | 12.80 | 12.75 | -0.05 | -0.39 | 2,000 |
| 29 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 808 |
| 28 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 27 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 2,893 |
| 26 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 23 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 6,799 |
| 22 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 30,856 |
| 21 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 2,500 |
| 20 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 5,233 |
| 19 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 12,022 |
| 16 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 15 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 14 Sep 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 8,701 |
| 13 Sep 2016 | 13.01 | 12.80 | -0.21 | -1.61 | 205,214 |
| 12 Sep 2016 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 09 Sep 2016 | 13.01 | 13.01 | 0.00 | 0.00 | 1,025 |
| 08 Sep 2016 | 13.01 | 13.01 | 0.00 | 0.00 | 5,059 |
| 07 Sep 2016 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 06 Sep 2016 | 13.00 | 13.01 | 0.01 | 0.08 | 9,800 |
| 05 Sep 2016 | 13.53 | 13.00 | -0.53 | -3.92 | 51,000 |
| 02 Sep 2016 | 13.53 | 13.53 | 0.00 | 0.00 | 0 |
| 01 Sep 2016 | 13.53 | 13.53 | 0.00 | 0.00 | 0 |
| 30 Aug 2016 | 13.53 | 13.53 | -0.04 | -0.29 | 24,846 |
| 29 Aug 2016 | 13.57 | 13.53 | 0.00 | 0.00 | 11,500 |
| 26 Aug 2016 | 13.57 | 13.57 | 0.00 | 0.00 | 753 |
| 25 Aug 2016 | 13.57 | 13.57 | 0.00 | 0.00 | 50,000 |
| 24 Aug 2016 | 13.57 | 13.57 | 0.00 | 0.00 | 100 |
| 23 Aug 2016 | 13.80 | 13.57 | -0.23 | -1.67 | 2,640 |
| 22 Aug 2016 | 13.57 | 13.80 | 0.23 | 1.69 | 14,500 |
| 19 Aug 2016 | 13.57 | 13.57 | 0.00 | 0.00 | 100 |
| 18 Aug 2016 | 13.57 | 13.57 | 0.00 | 0.00 | 0 |
| 17 Aug 2016 | 13.56 | 13.57 | 0.02 | 0.15 | 2,342 |
| 16 Aug 2016 | 13.53 | 13.56 | 0.01 | 0.07 | 18,340 |
| 15 Aug 2016 | 13.52 | 13.53 | 0.02 | 0.15 | 1,585 |
| 12 Aug 2016 | 13.51 | 13.52 | 0.01 | 0.07 | 1,365 |
| 11 Aug 2016 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 10 Aug 2016 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 09 Aug 2016 | 13.50 | 13.51 | 0.01 | 0.07 | 1,487 |
| 08 Aug 2016 | 12.82 | 13.50 | 0.50 | 3.85 | 8,538 |
| 05 Aug 2016 | 12.70 | 12.82 | 0.30 | 2.36 | 220,144 |
| 04 Aug 2016 | 12.69 | 12.70 | 0.01 | 0.08 | 22,423 |
| 03 Aug 2016 | 12.66 | 12.69 | 0.00 | 0.00 | 524 |
| 02 Aug 2016 | 12.66 | 12.66 | 0.00 | 0.00 | 0 |
| 29 Jul 2016 | 12.64 | 12.66 | 0.05 | 0.40 | 6,391 |
| 28 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 0 |
| 27 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 0 |
| 26 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 0 |
| 25 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 0 |
| 22 Jul 2016 | 12.70 | 12.64 | -0.06 | -0.47 | 24,093 |
| 21 Jul 2016 | 12.68 | 12.70 | 0.00 | 0.00 | 60,400 |
| 20 Jul 2016 | 12.64 | 12.68 | 0.06 | 0.48 | 21,334 |
| 19 Jul 2016 | 12.58 | 12.64 | 0.10 | 0.80 | 380 |
| 18 Jul 2016 | 12.58 | 12.58 | 0.00 | 0.00 | 0 |
| 15 Jul 2016 | 12.64 | 12.58 | -0.10 | -0.79 | 962 |
| 14 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 3,848 |
| 13 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 80 |
| 12 Jul 2016 | 12.64 | 12.64 | 0.00 | 0.00 | 11,916 |
| 11 Jul 2016 | 12.70 | 12.64 | -0.06 | -0.47 | 10,000 |
| 08 Jul 2016 | 12.74 | 12.70 | -0.04 | -0.31 | 1,380 |
| 07 Jul 2016 | 12.76 | 12.74 | -0.01 | -0.08 | 360 |
| 05 Jul 2016 | 12.76 | 12.76 | 0.00 | 0.00 | 0 |
| 04 Jul 2016 | 12.80 | 12.76 | -0.05 | -0.39 | 5,770 |
| 01 Jul 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 30 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 29 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 28 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 5,555 |
| 27 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 9,338 |
| 24 Jun 2016 | 12.75 | 12.80 | 0.05 | 0.39 | 7,700 |
| 23 Jun 2016 | 12.75 | 12.75 | 0.00 | 0.00 | 4,279 |
| 22 Jun 2016 | 12.80 | 12.75 | -0.05 | -0.39 | 8,721 |
| 21 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 2,665 |
| 17 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 7,619 |
| 16 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 15 Jun 2016 | 12.80 | 12.80 | 0.00 | 0.00 | 5,901 |
| 14 Jun 2016 | 12.84 | 12.80 | -0.04 | -0.31 | 4,204 |
| 13 Jun 2016 | 12.84 | 12.84 | 0.00 | 0.00 | 0 |
| 10 Jun 2016 | 12.84 | 12.84 | 0.00 | 0.00 | 0 |
| 09 Jun 2016 | 12.84 | 12.84 | 0.00 | 0.00 | 1,475 |
| 08 Jun 2016 | 12.85 | 12.84 | -0.01 | -0.08 | 275 |
| 07 Jun 2016 | 12.85 | 12.85 | 0.00 | 0.00 | 0 |
| 06 Jun 2016 | 12.85 | 12.85 | 0.00 | 0.00 | 3,310 |
| 03 Jun 2016 | 12.85 | 12.85 | 0.00 | 0.00 | 1,943 |
| 02 Jun 2016 | 12.85 | 12.85 | 0.00 | 0.00 | 0 |
| 01 Jun 2016 | 12.85 | 12.85 | 0.00 | 0.00 | 17,767 |
| 31 May 2016 | 12.99 | 12.85 | -0.15 | -1.15 | 5,200 |
| 27 May 2016 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 25 May 2016 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 24 May 2016 | 13.00 | 12.99 | 0.00 | 0.00 | 9,035 |
| 23 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 20 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 19 May 2016 | 13.01 | 13.00 | -0.01 | -0.08 | 937 |
| 18 May 2016 | 13.03 | 13.01 | 0.00 | 0.00 | 140,400 |
| 17 May 2016 | 13.02 | 13.03 | -0.01 | -0.08 | 135,215 |
| 16 May 2016 | 13.02 | 13.02 | 0.00 | 0.00 | 0 |
| 13 May 2016 | 13.00 | 13.02 | 0.02 | 0.15 | 1,785 |
| 12 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 11 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 10 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 12,601 |
| 09 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 23,500 |
| 06 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 9,500 |
| 05 May 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 2,000 |
| 04 May 2016 | 12.99 | 13.00 | 0.01 | 0.08 | 470,714 |
| 03 May 2016 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 02 May 2016 | 13.00 | 12.99 | -0.01 | -0.08 | 1,144 |
| 29 Apr 2016 | 13.25 | 13.00 | -0.25 | -1.89 | 30,265 |
| 28 Apr 2016 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 27 Apr 2016 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 26 Apr 2016 | 13.00 | 13.25 | 0.25 | 1.92 | 18,520 |
| 25 Apr 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2016 | 12.90 | 13.00 | 0.10 | 0.78 | 303,726 |
| 21 Apr 2016 | 13.00 | 12.90 | -0.10 | -0.77 | 5,995 |
| 20 Apr 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 1,160 |
| 19 Apr 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 200 |
| 18 Apr 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 100 |
| 14 Apr 2016 | 13.00 | 13.00 | 0.00 | 0.00 | 26,288 |
| 13 Apr 2016 | 13.20 | 13.00 | -0.20 | -1.52 | 6,212 |
| 12 Apr 2016 | 13.25 | 13.20 | -0.05 | -0.38 | 28,630 |
| 11 Apr 2016 | 13.25 | 13.25 | 0.00 | 0.00 | 10,000 |
| 08 Apr 2016 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 07 Apr 2016 | 13.25 | 13.25 | 0.00 | 0.00 | 12,669 |
| 06 Apr 2016 | 13.80 | 13.25 | -0.55 | -3.99 | 39,200 |
| 05 Apr 2016 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 04 Apr 2016 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 01 Apr 2016 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 31 Mar 2016 | 13.80 | 13.80 | 0.00 | 0.00 | 950 |
| 29 Mar 2016 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 24 Mar 2016 | 13.80 | 13.80 | 0.00 | 0.00 | 0 |
| 23 Mar 2016 | 13.91 | 13.80 | -0.15 | -1.08 | 10,703 |
| 22 Mar 2016 | 13.80 | 13.91 | 0.15 | 1.09 | 54,007 |
| 21 Mar 2016 | 13.70 | 13.80 | 0.10 | 0.73 | 100 |
| 18 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 17 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 16 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 7,800 |
| 15 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 22,850 |
| 14 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 11 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 10 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 58,832 |
| 09 Mar 2016 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 08 Mar 2016 | 13.66 | 13.70 | 0.04 | 0.29 | 36,036 |
| 07 Mar 2016 | 13.66 | 13.66 | 0.00 | 0.00 | 0 |
| 04 Mar 2016 | 13.66 | 13.66 | -0.04 | -0.29 | 3,619 |
| 03 Mar 2016 | 13.95 | 13.66 | -0.25 | -1.79 | 65,147 |
| 02 Mar 2016 | 13.95 | 13.95 | 0.00 | 0.00 | 0 |
| 01 Mar 2016 | 13.95 | 13.95 | 0.00 | 0.00 | 0 |
| 29 Feb 2016 | 13.95 | 13.95 | 0.00 | 0.00 | 0 |
| 26 Feb 2016 | 13.95 | 13.95 | 0.00 | 0.00 | 0 |
| 25 Feb 2016 | 13.95 | 13.95 | 0.00 | 0.00 | 0 |
| 24 Feb 2016 | 13.95 | 13.95 | 0.00 | 0.00 | 0 |
| 23 Feb 2016 | 14.10 | 13.95 | -0.15 | -1.06 | 1,130 |
| 22 Feb 2016 | 14.17 | 14.10 | -0.07 | -0.49 | 67 |
| 19 Feb 2016 | 14.19 | 14.17 | -0.02 | -0.14 | 1,032 |
| 18 Feb 2016 | 14.24 | 14.19 | 0.00 | 0.00 | 688 |
| 17 Feb 2016 | 14.29 | 14.24 | 0.05 | 0.35 | 11,000 |
| 16 Feb 2016 | 14.17 | 14.17 | 0.10 | 0.70 | 0 |
| 15 Feb 2016 | 14.29 | 14.17 | 0.10 | 0.70 | 0 |
| 12 Feb 2016 | 14.30 | 14.29 | -0.01 | -0.07 | 4,920 |
| 11 Feb 2016 | 14.25 | 14.30 | 0.05 | 0.35 | 10,194 |
| 10 Feb 2016 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 05 Feb 2016 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 04 Feb 2016 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 03 Feb 2016 | 14.20 | 14.25 | 0.05 | 0.35 | 430 |
| 02 Feb 2016 | 14.20 | 14.20 | 0.00 | 0.00 | 0 |
| 01 Feb 2016 | 14.20 | 14.20 | 0.00 | 0.00 | 1,185 |
| 29 Jan 2016 | 14.18 | 14.20 | 0.02 | 0.14 | 966 |
| 28 Jan 2016 | 14.17 | 14.18 | 0.01 | 0.07 | 760 |
| 27 Jan 2016 | 14.15 | 14.17 | 0.02 | 0.14 | 8,857 |
| 26 Jan 2016 | 14.11 | 14.15 | 0.04 | 0.28 | 7,643 |
| 25 Jan 2016 | 14.00 | 14.11 | 0.11 | 0.79 | 4,800 |
| 22 Jan 2016 | 14.01 | 14.00 | -0.01 | -0.07 | 1,760 |
| 21 Jan 2016 | 13.99 | 14.01 | 0.01 | 0.07 | 4,147 |
| 20 Jan 2016 | 13.51 | 13.99 | 0.49 | 3.63 | 23,462 |
| 19 Jan 2016 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 18 Jan 2016 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 15 Jan 2016 | 13.44 | 13.51 | 0.07 | 0.52 | 480 |
| 14 Jan 2016 | 13.44 | 13.44 | 0.00 | 0.00 | 0 |
| 13 Jan 2016 | 13.42 | 13.44 | 0.02 | 0.15 | 5,000 |
| 12 Jan 2016 | 13.36 | 13.42 | 0.06 | 0.45 | 359 |
| 11 Jan 2016 | 13.36 | 13.36 | 0.00 | 0.00 | 0 |
| 08 Jan 2016 | 13.32 | 13.36 | 0.03 | 0.22 | 4,365 |
| 07 Jan 2016 | 13.31 | 13.32 | 0.02 | 0.15 | 8,320 |
| 06 Jan 2016 | 13.28 | 13.31 | 0.03 | 0.23 | 5,472 |
| 05 Jan 2016 | 13.27 | 13.28 | 0.01 | 0.08 | 7,950 |
| 04 Jan 2016 | 13.25 | 13.27 | 0.02 | 0.15 | 16,381 |
| 31 Dec 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 260 |
| 30 Dec 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 29 Dec 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 28 Dec 2015 | 13.20 | 13.25 | 0.05 | 0.38 | 7,613 |
| 24 Dec 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 23 Dec 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 22 Dec 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 100 |
| 21 Dec 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 18 Dec 2015 | 13.10 | 13.20 | 0.10 | 0.76 | 1,744 |
| 17 Dec 2015 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 16 Dec 2015 | 13.07 | 13.10 | 0.03 | 0.23 | 10,493 |
| 15 Dec 2015 | 13.03 | 13.07 | 0.04 | 0.31 | 6,872 |
| 14 Dec 2015 | 13.03 | 13.03 | 0.00 | 0.00 | 0 |
| 11 Dec 2015 | 13.03 | 13.03 | 0.00 | 0.00 | 0 |
| 10 Dec 2015 | 13.03 | 13.03 | 0.00 | 0.00 | 913 |
| 09 Dec 2015 | 13.03 | 13.03 | 0.00 | 0.00 | 425 |
| 08 Dec 2015 | 12.99 | 13.03 | 0.03 | 0.23 | 500 |
| 07 Dec 2015 | 12.92 | 12.99 | 0.08 | 0.62 | 1,817 |
| 04 Dec 2015 | 12.92 | 12.92 | 0.00 | 0.00 | 0 |
| 03 Dec 2015 | 12.92 | 12.92 | 0.00 | 0.00 | 0 |
| 02 Dec 2015 | 12.91 | 12.92 | 0.00 | 0.00 | 2,200 |
| 01 Dec 2015 | 12.91 | 12.91 | 0.02 | 0.16 | 1,300 |
| 30 Nov 2015 | 12.91 | 12.91 | 0.00 | 0.00 | 0 |
| 27 Nov 2015 | 12.90 | 12.91 | 0.00 | 0.00 | 5,680 |
| 26 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 25 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 24 Nov 2015 | 12.91 | 12.90 | -0.01 | -0.08 | 14,116 |
| 23 Nov 2015 | 12.91 | 12.91 | 0.00 | 0.00 | 2,200 |
| 20 Nov 2015 | 12.90 | 12.91 | 0.01 | 0.08 | 10,210 |
| 19 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 18 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 17 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 1,000 |
| 16 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 1,600 |
| 13 Nov 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 2,900 |
| 12 Nov 2015 | 12.82 | 12.90 | 0.08 | 0.62 | 20,539 |
| 11 Nov 2015 | 12.82 | 12.82 | -0.08 | -0.62 | 2,715 |
| 09 Nov 2015 | 12.82 | 12.82 | 0.00 | 0.00 | 0 |
| 06 Nov 2015 | 12.82 | 12.82 | 0.00 | 0.00 | 0 |
| 05 Nov 2015 | 12.80 | 12.82 | 0.10 | 0.78 | 10,690 |
| 04 Nov 2015 | 12.80 | 12.80 | 0.00 | 0.00 | 500 |
| 03 Nov 2015 | 12.80 | 12.80 | 0.01 | 0.08 | 6,155 |
| 02 Nov 2015 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 30 Oct 2015 | 12.80 | 12.80 | -0.01 | -0.08 | 1,530 |
| 29 Oct 2015 | 12.80 | 12.80 | 0.00 | 0.00 | 200 |
| 28 Oct 2015 | 12.80 | 12.80 | 0.00 | 0.00 | 16,287 |
| 27 Oct 2015 | 13.05 | 12.80 | -0.25 | -1.92 | 103,000 |
| 26 Oct 2015 | 13.05 | 13.05 | 0.00 | 0.00 | 200 |
| 23 Oct 2015 | 13.12 | 13.05 | -0.07 | -0.53 | 19,076 |
| 22 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 30,701 |
| 21 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 0 |
| 20 Oct 2015 | 13.13 | 13.12 | 0.00 | 0.00 | 10,001 |
| 19 Oct 2015 | 13.13 | 13.13 | -0.01 | -0.08 | 4,986 |
| 16 Oct 2015 | 13.12 | 13.13 | 0.01 | 0.08 | 2,733 |
| 15 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 2,026 |
| 14 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 0 |
| 13 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 4,640 |
| 12 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 0 |
| 09 Oct 2015 | 13.13 | 13.12 | 0.00 | 0.00 | 20,577 |
| 08 Oct 2015 | 13.12 | 13.13 | 0.00 | 0.00 | 6,200 |
| 07 Oct 2015 | 13.11 | 13.12 | 0.01 | 0.08 | 22,233 |
| 06 Oct 2015 | 13.12 | 13.11 | -0.01 | -0.08 | 500 |
| 05 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 0 |
| 02 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 41,987 |
| 01 Oct 2015 | 13.12 | 13.12 | 0.00 | 0.00 | 0 |
| 30 Sep 2015 | 13.11 | 13.12 | 0.01 | 0.08 | 2,884 |
| 29 Sep 2015 | 13.08 | 13.11 | 0.03 | 0.23 | 23,050 |
| 28 Sep 2015 | 13.08 | 13.08 | 0.00 | 0.00 | 0 |
| 25 Sep 2015 | 13.06 | 13.08 | 0.02 | 0.15 | 9,724 |
| 23 Sep 2015 | 13.02 | 13.06 | 0.04 | 0.31 | 22,009 |
| 22 Sep 2015 | 13.02 | 13.02 | 0.00 | 0.00 | 0 |
| 21 Sep 2015 | 13.01 | 13.02 | 0.01 | 0.08 | 525 |
| 18 Sep 2015 | 12.97 | 13.01 | 0.01 | 0.08 | 631 |
| 17 Sep 2015 | 12.91 | 12.97 | 0.09 | 0.70 | 14,545 |
| 16 Sep 2015 | 12.91 | 12.91 | 0.00 | 0.00 | 0 |
| 15 Sep 2015 | 12.91 | 12.91 | 0.00 | 0.00 | 0 |
| 14 Sep 2015 | 12.91 | 12.91 | 0.00 | 0.00 | 145 |
| 11 Sep 2015 | 12.91 | 12.91 | 0.00 | 0.00 | 0 |
| 10 Sep 2015 | 12.90 | 12.91 | 0.01 | 0.08 | 8,000 |
| 09 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 08 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 1,908 |
| 07 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 16,981 |
| 04 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 3,445 |
| 03 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 4,052 |
| 02 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 01 Sep 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 1,949 |
| 28 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 27 Aug 2015 | 13.14 | 12.90 | 0.00 | 0.00 | 9,554 |
| 26 Aug 2015 | 12.90 | 13.14 | 0.00 | 0.00 | 18,639 |
| 25 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 0 |
| 24 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 21,596 |
| 21 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 20,000 |
| 20 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 2,000 |
| 19 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 39,932 |
| 18 Aug 2015 | 12.90 | 12.90 | 0.00 | 0.00 | 26,141 |
| 17 Aug 2015 | 13.06 | 12.90 | -0.10 | -0.77 | 34,627 |
| 14 Aug 2015 | 13.06 | 13.06 | 0.00 | 0.00 | 0 |
| 13 Aug 2015 | 13.06 | 13.06 | 0.00 | 0.00 | 0 |
| 12 Aug 2015 | 13.09 | 13.06 | -0.09 | -0.69 | 8,347 |
| 11 Aug 2015 | 13.09 | 13.09 | 0.00 | 0.00 | 2,600 |
| 10 Aug 2015 | 13.09 | 13.09 | 0.00 | 0.00 | 0 |
| 07 Aug 2015 | 13.10 | 13.09 | -0.01 | -0.08 | 6,000 |
| 06 Aug 2015 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 05 Aug 2015 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 04 Aug 2015 | 13.10 | 13.10 | 0.00 | 0.00 | 47,962 |
| 03 Aug 2015 | 13.10 | 13.10 | 0.00 | 0.00 | 8,548 |
| 31 Jul 2015 | 13.01 | 13.10 | 0.09 | 0.69 | 8,240 |
| 30 Jul 2015 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 29 Jul 2015 | 13.00 | 13.01 | 0.01 | 0.08 | 12,943 |
| 28 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 21,951 |
| 23 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 1,200 |
| 22 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 10,613 |
| 21 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 8,000 |
| 20 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 5,038 |
| 17 Jul 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 775 |
| 16 Jul 2015 | 13.50 | 13.00 | -0.50 | -3.70 | 22,748 |
| 15 Jul 2015 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 14 Jul 2015 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2015 | 13.70 | 13.50 | -0.20 | -1.46 | 25,081 |
| 10 Jul 2015 | 13.93 | 13.70 | -0.20 | -1.44 | 1,250 |
| 09 Jul 2015 | 13.93 | 13.93 | 0.00 | 0.00 | 0 |
| 08 Jul 2015 | 13.93 | 13.93 | 0.00 | 0.00 | 0 |
| 07 Jul 2015 | 13.93 | 13.93 | 0.00 | 0.00 | 0 |
| 06 Jul 2015 | 13.93 | 13.93 | 0.00 | 0.00 | 0 |
| 03 Jul 2015 | 13.93 | 13.93 | 0.00 | 0.00 | 0 |
| 02 Jul 2015 | 14.00 | 13.93 | -0.10 | -0.71 | 7,475 |
| 01 Jul 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 30 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 26 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 24 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 23 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 22 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 1,000 |
| 18 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2015 | 14.00 | 14.00 | 0.00 | 0.00 | 2,000 |
| 16 Jun 2015 | 14.05 | 14.00 | -0.05 | -0.36 | 1,450 |
| 15 Jun 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 0 |
| 12 Jun 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 0 |
| 11 Jun 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 0 |
| 10 Jun 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 30,000 |
| 09 Jun 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 40,000 |
| 08 Jun 2015 | 14.14 | 14.05 | -0.09 | -0.64 | 4,000 |
| 05 Jun 2015 | 14.14 | 14.14 | 0.00 | 0.00 | 0 |
| 03 Jun 2015 | 14.14 | 14.14 | 0.00 | 0.00 | 0 |
| 02 Jun 2015 | 14.15 | 14.14 | -0.01 | -0.07 | 6,400 |
| 01 Jun 2015 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 29 May 2015 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 28 May 2015 | 14.15 | 14.15 | 0.00 | 0.00 | 409 |
| 27 May 2015 | 14.20 | 14.15 | -0.05 | -0.35 | 35,420 |
| 26 May 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 10,299 |
| 25 May 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 146 |
| 22 May 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 0 |
| 21 May 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 0 |
| 20 May 2015 | 14.19 | 14.20 | 0.01 | 0.07 | 16,854 |
| 19 May 2015 | 14.20 | 14.19 | -0.01 | -0.07 | 4,000 |
| 18 May 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 0 |
| 15 May 2015 | 14.20 | 14.20 | -0.05 | -0.35 | 3,154 |
| 14 May 2015 | 14.25 | 14.20 | 0.05 | 0.35 | 37,409 |
| 13 May 2015 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 12 May 2015 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 11 May 2015 | 14.30 | 14.25 | -0.10 | -0.70 | 272,059 |
| 08 May 2015 | 14.25 | 14.30 | 0.05 | 0.35 | 4,500 |
| 07 May 2015 | 14.26 | 14.25 | -0.01 | -0.07 | 3,000 |
| 06 May 2015 | 14.19 | 14.26 | 0.07 | 0.49 | 1,180 |
| 05 May 2015 | 14.17 | 14.19 | 0.02 | 0.14 | 2,000 |
| 04 May 2015 | 14.15 | 14.17 | 0.02 | 0.14 | 26,723 |
| 01 May 2015 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 30 Apr 2015 | 14.15 | 14.15 | 0.00 | 0.00 | 160,331 |
| 29 Apr 2015 | 14.05 | 14.15 | 0.10 | 0.71 | 25,000 |
| 28 Apr 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 0 |
| 27 Apr 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 9,358 |
| 24 Apr 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 0 |
| 23 Apr 2015 | 14.05 | 14.05 | 0.00 | 0.00 | 8,000 |
| 22 Apr 2015 | 14.20 | 14.05 | -0.15 | -1.06 | 10,287 |
| 21 Apr 2015 | 14.15 | 14.20 | 0.05 | 0.35 | 223,700 |
| 20 Apr 2015 | 14.20 | 14.15 | -0.05 | -0.35 | 58,300 |
| 17 Apr 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 10,994 |
| 16 Apr 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 1,131 |
| 15 Apr 2015 | 14.20 | 14.20 | 0.00 | 0.00 | 3,093 |
| 14 Apr 2015 | 14.47 | 14.20 | -0.27 | -1.87 | 9,782 |
| 13 Apr 2015 | 14.47 | 14.47 | 0.00 | 0.00 | 0 |
| 10 Apr 2015 | 14.48 | 14.47 | -0.01 | -0.07 | 200 |
| 09 Apr 2015 | 14.50 | 14.48 | -0.02 | -0.14 | 12 |
| 08 Apr 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 07 Apr 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 15,000 |
| 02 Apr 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 1,154 |
| 01 Apr 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 31 Mar 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 27,086 |
| 27 Mar 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 51,604 |
| 26 Mar 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 1,000 |
| 25 Mar 2015 | 14.50 | 14.50 | 0.00 | 0.00 | 61,663 |
| 24 Mar 2015 | 14.89 | 14.50 | 0.00 | 0.00 | 5,800 |
| 23 Mar 2015 | 15.04 | 14.89 | -0.50 | -3.33 | 945 |
| 20 Mar 2015 | 15.50 | 15.04 | -0.50 | -3.23 | 12,385 |
| 19 Mar 2015 | 15.50 | 15.50 | 0.00 | 0.00 | 19,000 |
| 18 Mar 2015 | 14.57 | 15.50 | 0.85 | 5.80 | 49,043 |
| 17 Mar 2015 | 14.00 | 14.57 | 0.59 | 4.20 | 71,200 |
| 16 Mar 2015 | 13.55 | 14.00 | 0.47 | 3.46 | 6,077 |
| 13 Mar 2015 | 13.06 | 13.55 | 0.49 | 3.74 | 30,515 |
| 12 Mar 2015 | 13.01 | 13.06 | 0.09 | 0.69 | 10,255 |
| 11 Mar 2015 | 13.01 | 13.01 | 0.00 | 0.00 | 0 |
| 10 Mar 2015 | 13.00 | 13.01 | 0.01 | 0.08 | 13,332 |
| 09 Mar 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 12,259 |
| 04 Mar 2015 | 13.01 | 13.00 | -0.01 | -0.08 | 65,713 |
| 03 Mar 2015 | 13.00 | 13.01 | 0.01 | 0.08 | 100 |
| 02 Mar 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 2,480 |
| 27 Feb 2015 | 13.00 | 13.00 | 0.00 | 0.00 | 72,883 |
| 26 Feb 2015 | 13.01 | 13.00 | 0.00 | 0.00 | 35,600 |
| 25 Feb 2015 | 13.06 | 13.01 | -0.06 | -0.46 | 58,187 |
| 24 Feb 2015 | 13.10 | 13.06 | -0.04 | -0.31 | 10,000 |
| 23 Feb 2015 | 13.10 | 13.10 | 0.00 | 0.00 | 2,000 |
| 20 Feb 2015 | 13.14 | 13.10 | 0.00 | 0.00 | 7,000 |
| 19 Feb 2015 | 13.14 | 13.14 | -0.04 | -0.30 | 27,000 |
| 18 Feb 2015 | 13.16 | 13.14 | -0.01 | -0.08 | 400 |
| 13 Feb 2015 | 13.20 | 13.16 | -0.05 | -0.38 | 1,773 |
| 12 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 11 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 10 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 09 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 06 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 8,796 |
| 05 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 5,804 |
| 04 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 0 |
| 03 Feb 2015 | 13.20 | 13.20 | 0.00 | 0.00 | 2,000 |
| 02 Feb 2015 | 13.25 | 13.20 | -0.05 | -0.38 | 221 |
| 30 Jan 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 19,679 |
| 29 Jan 2015 | 13.26 | 13.25 | -0.01 | -0.07 | 9,427 |
| 28 Jan 2015 | 13.25 | 13.26 | 0.01 | 0.08 | 89 |
| 27 Jan 2015 | 13.26 | 13.25 | 0.00 | 0.00 | 4,695 |
| 26 Jan 2015 | 13.27 | 13.26 | -0.02 | -0.15 | 14,188 |
| 23 Jan 2015 | 13.26 | 13.27 | 0.00 | 0.00 | 1,000 |
| 22 Jan 2015 | 13.25 | 13.26 | 0.00 | 0.00 | 345 |
| 21 Jan 2015 | 13.25 | 13.25 | 0.01 | 0.08 | 1,925 |
| 20 Jan 2015 | 13.26 | 13.25 | -0.01 | -0.07 | 905 |
| 19 Jan 2015 | 13.25 | 13.26 | 0.00 | 0.00 | 1,200 |
| 16 Jan 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 15 Jan 2015 | 13.26 | 13.25 | 0.01 | 0.08 | 33,640 |
| 14 Jan 2015 | 13.26 | 13.26 | 0.00 | 0.00 | 0 |
| 13 Jan 2015 | 13.26 | 13.26 | 0.00 | 0.00 | 0 |
| 12 Jan 2015 | 13.26 | 13.26 | 0.00 | 0.00 | 14,482 |
| 09 Jan 2015 | 13.25 | 13.26 | 0.00 | 0.00 | 1,270 |
| 08 Jan 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 331 |
| 07 Jan 2015 | 13.26 | 13.25 | 0.00 | 0.00 | 13,590 |
| 06 Jan 2015 | 13.25 | 13.26 | 0.00 | 0.00 | 8,008 |
| 05 Jan 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 4,515 |
| 02 Jan 2015 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 31 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 30 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 500 |
| 29 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 24 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 1,000 |
| 23 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 18,413 |
| 22 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 55,793 |
| 19 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 3,680 |
| 18 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 10,387 |
| 17 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 3,007 |
| 16 Dec 2014 | 13.26 | 13.25 | 0.00 | 0.00 | 1,000 |
| 15 Dec 2014 | 13.25 | 13.26 | 0.00 | 0.00 | 42,132 |
| 12 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 11 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 10 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 54,540 |
| 09 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 08 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 17,666 |
| 05 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 1,268 |
| 04 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 845 |
| 03 Dec 2014 | 13.25 | 13.25 | 0.00 | 0.00 | 45,969 |
| 02 Dec 2014 | 13.49 | 13.25 | -0.24 | -1.78 | 48,950 |
| 01 Dec 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 28 Nov 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 27 Nov 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 26 Nov 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 25 Nov 2014 | 13.50 | 13.49 | -0.01 | -0.07 | 1,819 |
| 24 Nov 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 20,000 |
| 21 Nov 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 20 Nov 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 1,000 |
| 19 Nov 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 145 |
| 18 Nov 2014 | 13.49 | 13.50 | 0.01 | 0.07 | 11,450 |
| 17 Nov 2014 | 13.51 | 13.49 | -0.01 | -0.07 | 17,706 |
| 14 Nov 2014 | 13.55 | 13.51 | -0.05 | -0.37 | 13,465 |
| 13 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 12 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 3,586 |
| 11 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 10 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 2,000 |
| 07 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 13,995 |
| 06 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 3,184 |
| 05 Nov 2014 | 13.55 | 13.55 | 0.00 | 0.00 | 12,526 |
| 04 Nov 2014 | 13.60 | 13.55 | -0.05 | -0.37 | 19,230 |
| 03 Nov 2014 | 13.51 | 13.60 | 0.09 | 0.67 | 53,950 |
| 31 Oct 2014 | 13.50 | 13.51 | 0.01 | 0.07 | 9,271 |
| 30 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 3,100 |
| 29 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 3,000 |
| 28 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 5,812 |
| 27 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 3,167 |
| 24 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 20,000 |
| 22 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 9,193 |
| 21 Oct 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 25,197 |
| 20 Oct 2014 | 13.49 | 13.50 | 0.00 | 0.00 | 22,500 |
| 17 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 16 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 15 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 14 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 13 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 10 Oct 2014 | 13.50 | 13.49 | 0.00 | 0.00 | 6,000 |
| 09 Oct 2014 | 13.49 | 13.50 | 0.01 | 0.07 | 50,000 |
| 08 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 11,199 |
| 07 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 06 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 03 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 1,100 |
| 02 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 01 Oct 2014 | 13.49 | 13.49 | 0.00 | 0.00 | 0 |
| 30 Sep 2014 | 13.44 | 13.49 | 0.24 | 1.81 | 5,000 |
| 29 Sep 2014 | 13.50 | 13.44 | -0.25 | -1.85 | 68,932 |
| 26 Sep 2014 | 13.40 | 13.50 | 0.10 | 0.75 | 20,000 |
| 25 Sep 2014 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 23 Sep 2014 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 22 Sep 2014 | 13.50 | 13.40 | -0.10 | -0.74 | 7,457 |
| 19 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 18 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 17 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 9,250 |
| 16 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 3,000 |
| 15 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 65,700 |
| 12 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 11 Sep 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 56,616 |
| 10 Sep 2014 | 13.51 | 13.50 | -0.01 | -0.07 | 2,239 |
| 09 Sep 2014 | 13.51 | 13.51 | 0.01 | 0.07 | 11,281 |
| 08 Sep 2014 | 13.51 | 13.51 | -0.01 | -0.07 | 21,966 |
| 05 Sep 2014 | 13.51 | 13.51 | 0.00 | 0.00 | 7,891 |
| 04 Sep 2014 | 13.51 | 13.51 | 0.00 | 0.00 | 15,864 |
| 03 Sep 2014 | 13.51 | 13.51 | -0.24 | -1.74 | 25,355 |
| 02 Sep 2014 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 29 Aug 2014 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 28 Aug 2014 | 13.75 | 13.51 | 0.00 | 0.00 | 10,102 |
| 27 Aug 2014 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 26 Aug 2014 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 25 Aug 2014 | 13.75 | 13.75 | 0.00 | 0.00 | 200 |
| 22 Aug 2014 | 13.75 | 13.75 | 0.00 | 0.00 | 15,500 |
| 21 Aug 2014 | 13.75 | 13.75 | 0.00 | 0.00 | 63,892 |
| 20 Aug 2014 | 13.57 | 13.75 | 0.25 | 1.85 | 4,278 |
| 19 Aug 2014 | 14.30 | 13.57 | -0.80 | -5.59 | 3,379 |
| 18 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 10,000 |
| 15 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 3,280 |
| 14 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 715 |
| 13 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 0 |
| 12 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 4,756 |
| 11 Aug 2014 | 14.30 | 14.30 | 0.01 | 0.07 | 14,793 |
| 08 Aug 2014 | 14.30 | 14.30 | -0.01 | -0.07 | 14,000 |
| 07 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 0 |
| 06 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 34,062 |
| 05 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 3,500 |
| 04 Aug 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 11,000 |
| 31 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 10,202 |
| 30 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 3,672 |
| 28 Jul 2014 | 14.35 | 14.30 | -0.05 | -0.35 | 2,532 |
| 25 Jul 2014 | 14.35 | 14.35 | 0.00 | 0.00 | 0 |
| 24 Jul 2014 | 14.40 | 14.35 | -0.05 | -0.35 | 1,000 |
| 23 Jul 2014 | 14.40 | 14.40 | 0.00 | 0.00 | 38,186 |
| 22 Jul 2014 | 14.40 | 14.40 | 0.00 | 0.00 | 257,302 |
| 21 Jul 2014 | 14.40 | 14.40 | 0.00 | 0.00 | 8,602 |
| 18 Jul 2014 | 14.40 | 14.40 | 0.00 | 0.00 | 4,056 |
| 17 Jul 2014 | 14.39 | 14.40 | 0.00 | 0.00 | 1,984 |
| 16 Jul 2014 | 14.31 | 14.39 | 0.09 | 0.63 | 6,544 |
| 15 Jul 2014 | 14.31 | 14.31 | 0.00 | 0.00 | 0 |
| 14 Jul 2014 | 14.30 | 14.31 | 0.01 | 0.07 | 27,157 |
| 11 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 220 |
| 10 Jul 2014 | 14.31 | 14.30 | -0.01 | -0.07 | 455 |
| 09 Jul 2014 | 14.31 | 14.31 | 0.00 | 0.00 | 0 |
| 08 Jul 2014 | 14.30 | 14.31 | 0.01 | 0.07 | 2,764 |
| 07 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 10,800 |
| 04 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 48,043 |
| 03 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 3,670 |
| 02 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 4,335 |
| 01 Jul 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 10,073 |
| 30 Jun 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 8,153 |
| 27 Jun 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 868 |
| 26 Jun 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 0 |
| 25 Jun 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 14,948 |
| 24 Jun 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 44,801 |
| 23 Jun 2014 | 14.75 | 14.30 | -0.45 | -3.05 | 10,902 |
| 18 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 67 |
| 17 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 0 |
| 16 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 8,552 |
| 13 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 10,522 |
| 12 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 6,180 |
| 11 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 2,190 |
| 10 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 24,329 |
| 09 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 6,500 |
| 06 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 2,000 |
| 05 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 0 |
| 04 Jun 2014 | 14.75 | 14.75 | 0.00 | 0.00 | 5,017 |
| 03 Jun 2014 | 14.68 | 14.75 | 0.00 | 0.00 | 5,650 |
| 02 Jun 2014 | 14.85 | 14.68 | -0.25 | -1.67 | 1,027,600 |
| 30 May 2014 | 14.85 | 14.85 | 0.00 | 0.00 | 0 |
| 29 May 2014 | 14.55 | 14.85 | 0.45 | 3.09 | 465,797 |
| 28 May 2014 | 14.55 | 14.55 | 0.00 | 0.00 | 0 |
| 27 May 2014 | 14.55 | 14.55 | 0.00 | 0.00 | 3,626 |
| 26 May 2014 | 14.49 | 14.55 | 0.04 | 0.28 | 2,000 |
| 23 May 2014 | 14.30 | 14.49 | 0.21 | 1.47 | 6,224 |
| 22 May 2014 | 14.30 | 14.30 | 0.00 | 0.00 | 0 |
| 21 May 2014 | 14.15 | 14.30 | 0.15 | 1.06 | 10,000 |
| 20 May 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 19 May 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 16 May 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 2,379 |
| 15 May 2014 | 14.11 | 14.15 | 0.00 | 0.00 | 4,552 |
| 14 May 2014 | 14.00 | 14.11 | 0.15 | 1.07 | 23,245 |
| 13 May 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 12 May 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 09 May 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 08 May 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 24,378 |
| 07 May 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 16,411 |
| 06 May 2014 | 13.51 | 14.00 | 0.49 | 3.63 | 52,824 |
| 05 May 2014 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 02 May 2014 | 13.50 | 13.51 | 0.01 | 0.07 | 3,000 |
| 01 May 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 14,746 |
| 30 Apr 2014 | 13.27 | 13.50 | 0.23 | 1.73 | 84,130 |
| 29 Apr 2014 | 13.10 | 13.27 | 0.16 | 1.22 | 4,163 |
| 28 Apr 2014 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 25 Apr 2014 | 13.11 | 13.10 | 0.06 | 0.46 | 84,547 |
| 24 Apr 2014 | 13.11 | 13.11 | 0.00 | 0.00 | 0 |
| 23 Apr 2014 | 13.18 | 13.11 | -0.13 | -0.99 | 52,548 |
| 22 Apr 2014 | 13.14 | 13.18 | 0.04 | 0.30 | 464 |
| 17 Apr 2014 | 13.14 | 13.14 | 0.00 | 0.00 | 0 |
| 16 Apr 2014 | 13.12 | 13.14 | 0.02 | 0.15 | 2,105 |
| 15 Apr 2014 | 13.10 | 13.12 | 0.02 | 0.15 | 2,000 |
| 14 Apr 2014 | 13.06 | 13.10 | 0.10 | 0.77 | 775 |
| 11 Apr 2014 | 13.10 | 13.06 | -0.10 | -0.76 | 476 |
| 10 Apr 2014 | 13.25 | 13.10 | 0.10 | 0.77 | 14,534 |
| 09 Apr 2014 | 13.40 | 13.25 | -0.40 | -2.98 | 35,736 |
| 08 Apr 2014 | 13.43 | 13.40 | -0.03 | -0.22 | 362 |
| 07 Apr 2014 | 13.44 | 13.43 | -0.01 | -0.07 | 500 |
| 04 Apr 2014 | 13.45 | 13.44 | -0.01 | -0.07 | 1,100 |
| 03 Apr 2014 | 13.50 | 13.45 | -0.05 | -0.37 | 2,510 |
| 02 Apr 2014 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 01 Apr 2014 | 13.59 | 13.50 | 0.00 | 0.00 | 45,884 |
| 28 Mar 2014 | 13.75 | 13.59 | -0.25 | -1.82 | 11,716 |
| 27 Mar 2014 | 14.00 | 13.75 | -0.25 | -1.79 | 1,755 |
| 26 Mar 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 25 Mar 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 24 Mar 2014 | 14.14 | 14.00 | -0.14 | -0.99 | 67,232 |
| 21 Mar 2014 | 14.15 | 14.14 | -0.01 | -0.07 | 2,000 |
| 20 Mar 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 19 Mar 2014 | 14.47 | 14.15 | -0.32 | -2.21 | 4,918 |
| 18 Mar 2014 | 14.47 | 14.47 | 0.00 | 0.00 | 4,364 |
| 17 Mar 2014 | 14.47 | 14.47 | 0.00 | 0.00 | 3,000 |
| 14 Mar 2014 | 14.47 | 14.47 | 0.00 | 0.00 | 0 |
| 13 Mar 2014 | 14.48 | 14.47 | -0.01 | -0.07 | 719 |
| 12 Mar 2014 | 14.49 | 14.48 | -0.01 | -0.07 | 9,680 |
| 11 Mar 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 10 Mar 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 07 Mar 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 1,093 |
| 06 Mar 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 05 Mar 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 550 |
| 28 Feb 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 1,350 |
| 27 Feb 2014 | 14.49 | 14.49 | 0.01 | 0.07 | 270 |
| 26 Feb 2014 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 25 Feb 2014 | 14.49 | 14.49 | -0.02 | -0.14 | 5,800 |
| 24 Feb 2014 | 14.16 | 14.49 | 0.34 | 2.40 | 114,365 |
| 21 Feb 2014 | 14.16 | 14.16 | 0.00 | 0.00 | 0 |
| 20 Feb 2014 | 14.16 | 14.16 | 0.00 | 0.00 | 13,910 |
| 19 Feb 2014 | 14.16 | 14.16 | 0.01 | 0.07 | 2,600 |
| 18 Feb 2014 | 14.16 | 14.16 | 0.00 | 0.00 | 0 |
| 17 Feb 2014 | 14.16 | 14.16 | 0.00 | 0.00 | 0 |
| 14 Feb 2014 | 14.16 | 14.16 | -0.02 | -0.14 | 4,378 |
| 13 Feb 2014 | 14.15 | 14.16 | 0.02 | 0.14 | 7,200 |
| 12 Feb 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 11 Feb 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 1,000 |
| 10 Feb 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 07 Feb 2014 | 14.15 | 14.15 | 0.00 | 0.00 | 0 |
| 06 Feb 2014 | 14.10 | 14.15 | 0.05 | 0.36 | 19,687 |
| 05 Feb 2014 | 14.10 | 14.10 | 0.00 | 0.00 | 0 |
| 04 Feb 2014 | 14.00 | 14.10 | 0.10 | 0.71 | 26,476 |
| 03 Feb 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 31 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 5,822 |
| 30 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 140 |
| 29 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 777 |
| 28 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 4,294 |
| 24 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 100 |
| 23 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 22 Jan 2014 | 13.76 | 14.00 | 0.24 | 1.74 | 33,523 |
| 21 Jan 2014 | 13.76 | 13.76 | 0.00 | 0.00 | 3,000 |
| 20 Jan 2014 | 13.75 | 13.76 | 0.00 | 0.00 | 6,145 |
| 17 Jan 2014 | 13.76 | 13.75 | 0.00 | 0.00 | 1,784 |
| 16 Jan 2014 | 13.76 | 13.76 | 0.00 | 0.00 | 2,660 |
| 15 Jan 2014 | 13.75 | 13.76 | 0.01 | 0.07 | 2,425 |
| 14 Jan 2014 | 13.84 | 13.75 | 0.00 | 0.00 | 4,101 |
| 13 Jan 2014 | 13.84 | 13.84 | 0.00 | 0.00 | 0 |
| 10 Jan 2014 | 13.75 | 13.84 | -0.05 | -0.36 | 3,262 |
| 09 Jan 2014 | 13.90 | 13.75 | -0.10 | -0.72 | 14,747 |
| 08 Jan 2014 | 13.90 | 13.90 | 0.00 | 0.00 | 0 |
| 07 Jan 2014 | 13.90 | 13.90 | 0.00 | 0.00 | 0 |
| 06 Jan 2014 | 14.00 | 13.90 | -0.10 | -0.71 | 8,000 |
| 03 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 461 |
| 02 Jan 2014 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2013 | 14.00 | 14.00 | 0.00 | 0.00 | 75,267 |
| 30 Dec 2013 | 14.00 | 14.00 | 0.00 | 0.00 | 34,733 |
| 27 Dec 2013 | 14.00 | 14.00 | 0.00 | 0.00 | 300 |
| 24 Dec 2013 | 14.11 | 14.00 | 0.00 | 0.00 | 10,000 |
| 23 Dec 2013 | 14.00 | 14.11 | 0.00 | 0.00 | 37,957 |
| 20 Dec 2013 | 14.00 | 14.00 | 0.00 | 0.00 | 25,000 |
| 19 Dec 2013 | 13.75 | 14.00 | 0.25 | 1.82 | 9,467 |
| 18 Dec 2013 | 13.55 | 13.75 | 0.20 | 1.48 | 5,508 |
| 17 Dec 2013 | 13.50 | 13.55 | 0.05 | 0.37 | 1,000 |
| 16 Dec 2013 | 13.50 | 13.50 | 0.00 | 0.00 | 73 |
| 13 Dec 2013 | 13.50 | 13.50 | 0.00 | 0.00 | 6,000 |
| 12 Dec 2013 | 13.50 | 13.50 | 0.00 | 0.00 | 4,600 |
| 11 Dec 2013 | 13.50 | 13.50 | 0.00 | 0.00 | 2,232 |
| 10 Dec 2013 | 13.50 | 13.50 | 0.00 | 0.00 | 25,995 |
| 09 Dec 2013 | 13.75 | 13.50 | -0.25 | -1.82 | 60,000 |
| 06 Dec 2013 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 05 Dec 2013 | 13.75 | 13.75 | 0.00 | 0.00 | 125 |
| 04 Dec 2013 | 13.75 | 13.75 | 0.00 | 0.00 | 4,000 |
| 03 Dec 2013 | 13.76 | 13.75 | 0.00 | 0.00 | 7,150 |
| 02 Dec 2013 | 13.99 | 13.76 | -0.24 | -1.72 | 30,400 |
| 29 Nov 2013 | 14.19 | 13.99 | -0.20 | -1.41 | 1,500 |
| 28 Nov 2013 | 14.19 | 14.19 | 0.00 | 0.00 | 10,272 |
| 27 Nov 2013 | 14.20 | 14.19 | -0.01 | -0.07 | 5,000 |
| 26 Nov 2013 | 14.70 | 14.20 | -0.50 | -3.40 | 11,000 |
| 25 Nov 2013 | 14.83 | 14.70 | -0.05 | -0.34 | 2,334 |
| 22 Nov 2013 | 14.94 | 14.83 | -0.19 | -1.27 | 8,680 |
| 21 Nov 2013 | 14.94 | 14.94 | 0.00 | 0.00 | 0 |
| 20 Nov 2013 | 14.94 | 14.94 | 0.00 | 0.00 | 0 |
| 19 Nov 2013 | 14.94 | 14.94 | 0.00 | 0.00 | 0 |
| 18 Nov 2013 | 14.94 | 14.94 | 0.00 | 0.00 | 0 |
| 15 Nov 2013 | 14.95 | 14.94 | -0.01 | -0.07 | 6,414 |
| 14 Nov 2013 | 14.96 | 14.95 | -0.01 | -0.07 | 1,640 |
| 13 Nov 2013 | 14.99 | 14.96 | -0.03 | -0.20 | 2,000 |
| 12 Nov 2013 | 14.99 | 14.99 | 0.00 | 0.00 | 0 |
| 11 Nov 2013 | 15.00 | 14.99 | -0.01 | -0.07 | 65,500 |
| 08 Nov 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 7,000 |
| 07 Nov 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 06 Nov 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 4,000 |
| 05 Nov 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 4,630 |
| 04 Nov 2013 | 15.15 | 15.00 | -0.15 | -0.99 | 3,324 |
| 01 Nov 2013 | 15.15 | 15.15 | 0.00 | 0.00 | 0 |
| 31 Oct 2013 | 15.15 | 15.15 | 0.00 | 0.00 | 5,000 |
| 30 Oct 2013 | 15.25 | 15.15 | -0.10 | -0.66 | 14,300 |
| 29 Oct 2013 | 15.24 | 15.25 | 0.00 | 0.00 | 1,830 |
| 28 Oct 2013 | 15.24 | 15.24 | 0.00 | 0.00 | 0 |
| 25 Oct 2013 | 15.25 | 15.24 | 0.00 | 0.00 | 1,600 |
| 24 Oct 2013 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 23 Oct 2013 | 15.24 | 15.25 | 0.01 | 0.07 | 1,135 |
| 22 Oct 2013 | 15.24 | 15.24 | 0.00 | 0.00 | 0 |
| 21 Oct 2013 | 15.25 | 15.24 | -0.01 | -0.07 | 5,000 |
| 18 Oct 2013 | 15.15 | 15.25 | 0.10 | 0.66 | 24,055 |
| 17 Oct 2013 | 15.15 | 15.15 | 0.00 | 0.00 | 0 |
| 16 Oct 2013 | 15.01 | 15.15 | 0.14 | 0.93 | 1,000 |
| 15 Oct 2013 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 14 Oct 2013 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 11 Oct 2013 | 15.01 | 15.01 | 0.01 | 0.07 | 21 |
| 10 Oct 2013 | 15.00 | 15.01 | 0.00 | 0.00 | 11,508 |
| 09 Oct 2013 | 15.50 | 15.00 | -0.50 | -3.23 | 1,457 |
| 08 Oct 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 07 Oct 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 04 Oct 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 03 Oct 2013 | 15.00 | 15.50 | 0.50 | 3.33 | 15,000 |
| 02 Oct 2013 | 15.01 | 15.00 | 0.00 | 0.00 | 11,252 |
| 01 Oct 2013 | 15.01 | 15.01 | 0.00 | 0.00 | 19,238 |
| 30 Sep 2013 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 27 Sep 2013 | 15.50 | 15.01 | -0.50 | -3.23 | 11,788 |
| 26 Sep 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 2,000 |
| 25 Sep 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 5,118 |
| 23 Sep 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 20 Sep 2013 | 14.93 | 15.50 | 0.50 | 3.33 | 82,430 |
| 19 Sep 2013 | 14.51 | 14.93 | 0.48 | 3.31 | 13,945 |
| 18 Sep 2013 | 14.50 | 14.51 | 0.02 | 0.14 | 2,350 |
| 17 Sep 2013 | 14.50 | 14.50 | 0.00 | 0.00 | 1,745 |
| 16 Sep 2013 | 14.02 | 14.50 | 0.47 | 3.35 | 100 |
| 13 Sep 2013 | 14.01 | 14.02 | 0.02 | 0.14 | 27,425 |
| 12 Sep 2013 | 14.01 | 14.01 | 0.00 | 0.00 | 500 |
| 11 Sep 2013 | 14.00 | 14.01 | 0.00 | 0.00 | 1,000 |
| 10 Sep 2013 | 14.00 | 14.00 | 0.01 | 0.07 | 11,276 |
| 09 Sep 2013 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 06 Sep 2013 | 15.00 | 14.00 | -1.00 | -6.67 | 23,038 |
| 05 Sep 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 04 Sep 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 03 Sep 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 28 Aug 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 27 Aug 2013 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2013 | 15.50 | 15.00 | -0.50 | -3.23 | 2,000 |
| 23 Aug 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 22 Aug 2013 | 15.50 | 15.50 | 0.00 | 0.00 | 0 |
| 21 Aug 2013 | 15.90 | 15.50 | -0.40 | -2.52 | 2,650 |
| 20 Aug 2013 | 15.90 | 15.90 | 0.00 | 0.00 | 0 |
| 19 Aug 2013 | 15.90 | 15.90 | 0.00 | 0.00 | 0 |
| 16 Aug 2013 | 15.90 | 15.90 | 0.00 | 0.00 | 0 |
| 15 Aug 2013 | 15.90 | 15.90 | 0.00 | 0.00 | 0 |
| 14 Aug 2013 | 15.93 | 15.90 | -0.03 | -0.19 | 3,000 |
| 13 Aug 2013 | 15.93 | 15.93 | 0.00 | 0.00 | 0 |
| 12 Aug 2013 | 15.93 | 15.93 | 0.00 | 0.00 | 0 |
| 08 Aug 2013 | 15.97 | 15.93 | -0.04 | -0.25 | 500 |
| 07 Aug 2013 | 15.97 | 15.97 | -0.01 | -0.06 | 939 |
| 06 Aug 2013 | 15.97 | 15.97 | 0.00 | 0.00 | 0 |
| 05 Aug 2013 | 15.97 | 15.97 | 0.00 | 0.00 | 0 |
| 02 Aug 2013 | 15.98 | 15.97 | 0.00 | 0.00 | 1,000 |
| 31 Jul 2013 | 15.98 | 15.98 | 0.00 | 0.00 | 0 |
| 30 Jul 2013 | 15.98 | 15.98 | 0.00 | 0.00 | 0 |
| 29 Jul 2013 | 15.98 | 15.98 | 0.00 | 0.00 | 0 |
| 26 Jul 2013 | 15.99 | 15.98 | -0.01 | -0.06 | 997 |
| 25 Jul 2013 | 16.00 | 15.99 | -0.01 | -0.06 | 2,000 |
| 24 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 406 |
| 19 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 18 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 16,800 |
| 17 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 2,461 |
| 16 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 1,446 |
| 15 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 13,377 |
| 12 Jul 2013 | 15.99 | 16.00 | 0.40 | 2.56 | 46,202 |
| 11 Jul 2013 | 16.22 | 15.99 | -0.15 | -0.95 | 1,884 |
| 10 Jul 2013 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 09 Jul 2013 | 16.22 | 16.22 | 0.00 | 0.00 | 0 |
| 08 Jul 2013 | 16.14 | 16.22 | -0.50 | -3.08 | 12,300 |
| 05 Jul 2013 | 16.14 | 16.14 | 0.00 | 0.00 | 0 |
| 04 Jul 2013 | 16.00 | 16.14 | 0.25 | 1.56 | 18,392 |
| 03 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 5,780 |
| 02 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 620 |
| 01 Jul 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 4,750 |
| 28 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 1,000 |
| 26 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 0 |
| 25 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 13,848 |
| 24 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 500 |
| 21 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 22,811 |
| 20 Jun 2013 | 16.00 | 16.00 | 0.00 | 0.00 | 67,490 |
| 18 Jun 2013 | 16.45 | 16.00 | -0.45 | -2.74 | 3,000 |
| 17 Jun 2013 | 16.45 | 16.45 | 0.00 | 0.00 | 0 |
| 14 Jun 2013 | 16.45 | 16.45 | 0.00 | 0.00 | 0 |
| 13 Jun 2013 | 16.45 | 16.45 | 0.00 | 0.00 | 2,000 |
| 12 Jun 2013 | 16.95 | 16.45 | -0.50 | -2.95 | 25,907 |
| 11 Jun 2013 | 16.95 | 16.95 | 0.00 | 0.00 | 0 |
| 10 Jun 2013 | 16.95 | 16.95 | 0.00 | 0.00 | 0 |
| 07 Jun 2013 | 16.95 | 16.95 | 0.00 | 0.00 | 0 |
| 06 Jun 2013 | 17.00 | 16.95 | -0.05 | -0.29 | 578 |
| 05 Jun 2013 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 04 Jun 2013 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 03 Jun 2013 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 29 May 2013 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 28 May 2013 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 27 May 2013 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 24 May 2013 | 17.50 | 17.00 | -0.50 | -2.86 | 6,050 |
| 23 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 22 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 21 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 20 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 17 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 16 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 280 |
| 15 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 122 |
| 14 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 13 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 5,629 |
| 10 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 0 |
| 09 May 2013 | 17.50 | 17.50 | 0.00 | 0.00 | 47,204 |
| 08 May 2013 | 18.00 | 17.50 | -0.50 | -2.78 | 585,855 |
| 07 May 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 17,689 |
| 06 May 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 3,609 |
| 03 May 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 02 May 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 500 |
| 01 May 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 30 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 3,576 |
| 26 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 9,893 |
| 24 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 22 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 18 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 17 Apr 2013 | 18.00 | 18.00 | 0.00 | 0.00 | 2,152 |
| 16 Apr 2013 | 18.02 | 18.00 | -0.01 | -0.06 | 24,202 |
| 15 Apr 2013 | 18.49 | 18.02 | -0.48 | -2.60 | 10,783 |
| 12 Apr 2013 | 18.50 | 18.49 | -0.01 | -0.05 | 3,600 |
| 11 Apr 2013 | 19.00 | 18.50 | -0.50 | -2.63 | 2,157 |
| 10 Apr 2013 | 19.00 | 19.00 | 0.00 | 0.00 | 132 |
| 09 Apr 2013 | 19.50 | 19.00 | -0.50 | -2.56 | 105,160 |
| 08 Apr 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 05 Apr 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 04 Apr 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 03 Apr 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 02 Apr 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 402,135 |
| 28 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 197,018 |
| 27 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 30,574 |
| 26 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 1,252 |
| 25 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 104,525 |
| 22 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 54,444 |
| 21 Mar 2013 | 19.51 | 19.50 | -0.01 | -0.05 | 10,000 |
| 20 Mar 2013 | 19.51 | 19.51 | 0.00 | 0.00 | 0 |
| 19 Mar 2013 | 19.51 | 19.51 | 0.00 | 0.00 | 0 |
| 18 Mar 2013 | 19.51 | 19.51 | 0.00 | 0.00 | 0 |
| 15 Mar 2013 | 19.51 | 19.51 | 0.00 | 0.00 | 0 |
| 14 Mar 2013 | 19.75 | 19.51 | -0.24 | -1.21 | 17,554 |
| 13 Mar 2013 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 12 Mar 2013 | 19.51 | 19.75 | 0.24 | 1.23 | 1,250 |
| 11 Mar 2013 | 19.50 | 19.51 | 0.01 | 0.05 | 21,400 |
| 08 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 07 Mar 2013 | 19.50 | 19.50 | 0.00 | 0.00 | 17,423 |
| 06 Mar 2013 | 19.70 | 19.50 | -0.20 | -1.02 | 49,710 |
| 05 Mar 2013 | 19.75 | 19.70 | -0.05 | -0.25 | 9,713 |
| 04 Mar 2013 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 01 Mar 2013 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 28 Feb 2013 | 19.90 | 19.75 | -0.15 | -0.75 | 21,800 |
| 27 Feb 2013 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 26 Feb 2013 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 25 Feb 2013 | 19.90 | 19.90 | 0.00 | 0.00 | 0 |
| 22 Feb 2013 | 19.90 | 19.90 | 0.00 | 0.00 | 39,071 |
| 21 Feb 2013 | 19.93 | 19.90 | -0.03 | -0.15 | 55,284 |
| 20 Feb 2013 | 19.93 | 19.93 | 0.00 | 0.00 | 0 |
| 19 Feb 2013 | 19.97 | 19.93 | -0.04 | -0.20 | 73,100 |
| 18 Feb 2013 | 19.97 | 19.97 | 0.00 | 0.00 | 0 |
| 15 Feb 2013 | 19.97 | 19.97 | -0.01 | -0.05 | 6,898 |
| 14 Feb 2013 | 19.75 | 19.97 | 0.22 | 1.11 | 50,613 |
| 13 Feb 2013 | 19.35 | 19.75 | 0.26 | 1.33 | 22,000 |
| 08 Feb 2013 | 19.00 | 19.35 | 0.50 | 2.63 | 54,135 |
| 07 Feb 2013 | 18.94 | 19.00 | 0.00 | 0.00 | 405 |
| 06 Feb 2013 | 18.92 | 18.94 | 0.00 | 0.00 | 13,522 |
| 05 Feb 2013 | 18.92 | 18.92 | 0.00 | 0.00 | 0 |
| 04 Feb 2013 | 18.51 | 18.92 | 0.50 | 2.70 | 55,742 |
| 01 Feb 2013 | 18.51 | 18.51 | -0.15 | -0.80 | 6,101 |
| 31 Jan 2013 | 18.64 | 18.51 | 0.00 | 0.00 | 20,300 |
| 30 Jan 2013 | 18.64 | 18.64 | 0.00 | 0.00 | 0 |
| 29 Jan 2013 | 18.58 | 18.64 | 0.00 | 0.00 | 18,802 |
| 28 Jan 2013 | 18.50 | 18.58 | 0.15 | 0.81 | 12,945 |
| 25 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 1,500 |
| 24 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 113,370 |
| 23 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 10,375 |
| 22 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 56,000 |
| 21 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 35,903 |
| 18 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 17 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 16 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 1,132 |
| 15 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 11 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 13,200 |
| 10 Jan 2013 | 18.51 | 18.50 | -0.01 | -0.05 | 16,419 |
| 09 Jan 2013 | 18.50 | 18.51 | 0.01 | 0.05 | 200 |
| 08 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 04 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 100 |
| 03 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 02 Jan 2013 | 18.50 | 18.50 | 0.00 | 0.00 | 6,411 |
| 31 Dec 2012 | 18.41 | 18.50 | 0.09 | 0.49 | 2,000 |
| 28 Dec 2012 | 18.47 | 18.41 | -0.09 | -0.49 | 4,750 |
| 27 Dec 2012 | 18.46 | 18.47 | 0.10 | 0.54 | 6,265 |
| 24 Dec 2012 | 18.50 | 18.46 | -0.10 | -0.54 | 590 |
| 21 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 20 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 19 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 162 |
| 18 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 15,495 |
| 17 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 16,000 |
| 14 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 55,402 |
| 13 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 5,758 |
| 12 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 29,426 |
| 11 Dec 2012 | 18.56 | 18.50 | -0.50 | -2.63 | 10,090 |
| 10 Dec 2012 | 18.50 | 18.56 | 0.50 | 2.70 | 7,987 |
| 07 Dec 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 0 |
| 06 Dec 2012 | 18.49 | 18.50 | 0.00 | 0.00 | 310 |
| 05 Dec 2012 | 18.31 | 18.49 | 0.19 | 1.04 | 11,495 |
| 04 Dec 2012 | 18.30 | 18.31 | 0.01 | 0.06 | 1,133 |
| 03 Dec 2012 | 18.26 | 18.30 | 0.04 | 0.22 | 2,428 |
| 30 Nov 2012 | 18.26 | 18.26 | 0.00 | 0.00 | 3,000 |
| 29 Nov 2012 | 18.26 | 18.26 | 0.00 | 0.00 | 0 |
| 28 Nov 2012 | 18.25 | 18.26 | 0.00 | 0.00 | 110 |
| 27 Nov 2012 | 18.25 | 18.25 | 0.01 | 0.06 | 2,608 |
| 26 Nov 2012 | 18.25 | 18.25 | -0.05 | -0.27 | 290 |
| 23 Nov 2012 | 18.25 | 18.25 | 0.05 | 0.27 | 14,157 |
| 22 Nov 2012 | 18.24 | 18.25 | 0.01 | 0.06 | 5,210 |
| 21 Nov 2012 | 18.24 | 18.24 | 0.00 | 0.00 | 0 |
| 20 Nov 2012 | 18.25 | 18.24 | -0.01 | -0.06 | 5,000 |
| 19 Nov 2012 | 18.24 | 18.25 | 0.00 | 0.00 | 32,410 |
| 16 Nov 2012 | 18.06 | 18.24 | 0.19 | 1.05 | 10,295 |
| 15 Nov 2012 | 18.08 | 18.06 | 0.01 | 0.06 | 500 |
| 14 Nov 2012 | 18.08 | 18.08 | -0.03 | -0.17 | 7,152 |
| 12 Nov 2012 | 18.08 | 18.08 | 0.00 | 0.00 | 0 |
| 09 Nov 2012 | 18.07 | 18.08 | 0.00 | 0.00 | 1,250 |
| 08 Nov 2012 | 18.08 | 18.07 | 0.01 | 0.06 | 2,000 |
| 07 Nov 2012 | 18.06 | 18.08 | 0.01 | 0.06 | 3,400 |
| 06 Nov 2012 | 18.05 | 18.06 | 0.01 | 0.06 | 600 |
| 05 Nov 2012 | 18.05 | 18.05 | 0.00 | 0.00 | 10,000 |
| 02 Nov 2012 | 18.04 | 18.05 | 0.01 | 0.06 | 4,728 |
| 01 Nov 2012 | 18.04 | 18.04 | 0.00 | 0.00 | 0 |
| 31 Oct 2012 | 18.04 | 18.04 | 0.02 | 0.11 | 11,000 |
| 30 Oct 2012 | 18.00 | 18.04 | 0.02 | 0.11 | 50,760 |
| 29 Oct 2012 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2012 | 18.00 | 18.00 | 0.00 | 0.00 | 7,150 |
| 25 Oct 2012 | 18.04 | 18.00 | 0.00 | 0.00 | 6,023 |
| 24 Oct 2012 | 18.75 | 18.04 | -0.75 | -4.00 | 13,977 |
| 23 Oct 2012 | 18.75 | 18.75 | 0.00 | 0.00 | 7,445 |
| 22 Oct 2012 | 18.75 | 18.75 | 0.00 | 0.00 | 9,015 |
| 19 Oct 2012 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 18 Oct 2012 | 18.75 | 18.75 | 0.00 | 0.00 | 11,000 |
| 17 Oct 2012 | 18.45 | 18.75 | 0.30 | 1.63 | 20,000 |
| 16 Oct 2012 | 18.46 | 18.45 | 0.00 | 0.00 | 1,240 |
| 15 Oct 2012 | 18.43 | 18.46 | 0.00 | 0.00 | 49,090 |
| 12 Oct 2012 | 18.37 | 18.43 | 0.08 | 0.44 | 5,567 |
| 11 Oct 2012 | 18.37 | 18.37 | 0.00 | 0.00 | 6,423 |
| 10 Oct 2012 | 18.37 | 18.37 | 0.00 | 0.00 | 0 |
| 09 Oct 2012 | 18.00 | 18.37 | 0.37 | 2.06 | 55,185 |
| 08 Oct 2012 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 05 Oct 2012 | 18.00 | 18.00 | 0.00 | 0.00 | 1,573 |
| 04 Oct 2012 | 18.00 | 18.00 | 0.00 | 0.00 | 59,894 |
| 03 Oct 2012 | 18.08 | 18.00 | -0.05 | -0.28 | 66,353 |
| 02 Oct 2012 | 18.30 | 18.08 | -0.25 | -1.37 | 82,435 |
| 01 Oct 2012 | 18.30 | 18.30 | 0.00 | 0.00 | 1,030 |
| 28 Sep 2012 | 18.50 | 18.30 | -0.19 | -1.03 | 10,000 |
| 27 Sep 2012 | 18.80 | 18.50 | -0.31 | -1.65 | 59,133 |
| 26 Sep 2012 | 18.85 | 18.80 | -0.05 | -0.26 | 2,600 |
| 25 Sep 2012 | 18.85 | 18.85 | 0.00 | 0.00 | 0 |
| 24 Sep 2012 | 18.85 | 18.85 | 0.00 | 0.00 | 0 |
| 21 Sep 2012 | 19.00 | 18.85 | -0.15 | -0.79 | 51,650 |
| 20 Sep 2012 | 19.00 | 19.00 | 0.00 | 0.00 | 475 |
| 19 Sep 2012 | 19.47 | 19.00 | -0.47 | -2.41 | 4,625 |
| 18 Sep 2012 | 19.47 | 19.47 | 0.00 | 0.00 | 0 |
| 17 Sep 2012 | 19.49 | 19.47 | -0.02 | -0.10 | 150 |
| 14 Sep 2012 | 19.69 | 19.49 | -0.20 | -1.02 | 3,798 |
| 13 Sep 2012 | 19.78 | 19.69 | -0.09 | -0.45 | 265 |
| 12 Sep 2012 | 19.78 | 19.78 | 0.00 | 0.00 | 0 |
| 11 Sep 2012 | 19.90 | 19.78 | 0.00 | 0.00 | 2,477 |
| 10 Sep 2012 | 19.89 | 19.90 | -0.11 | -0.55 | 12,783 |
| 07 Sep 2012 | 19.97 | 19.89 | -0.08 | -0.40 | 785 |
| 06 Sep 2012 | 19.97 | 19.97 | 0.00 | 0.00 | 0 |
| 05 Sep 2012 | 19.97 | 19.97 | 0.00 | 0.00 | 734 |
| 04 Sep 2012 | 19.98 | 19.97 | -0.01 | -0.05 | 5,000 |
| 03 Sep 2012 | 19.95 | 19.98 | 0.07 | 0.35 | 88,817 |
| 30 Aug 2012 | 19.98 | 19.95 | -0.08 | -0.40 | 41,502 |
| 29 Aug 2012 | 19.79 | 19.98 | 0.00 | 0.00 | 16,500 |
| 28 Aug 2012 | 19.99 | 19.79 | 0.00 | 0.00 | 36,552 |
| 27 Aug 2012 | 19.50 | 19.99 | 0.49 | 2.51 | 109,704 |
| 24 Aug 2012 | 19.10 | 19.50 | 0.33 | 1.72 | 21,609 |
| 23 Aug 2012 | 19.00 | 19.10 | 0.17 | 0.90 | 18,259 |
| 22 Aug 2012 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2012 | 19.00 | 19.00 | 0.00 | 0.00 | 4,741 |
| 17 Aug 2012 | 19.00 | 19.00 | 0.00 | 0.00 | 34,267 |
| 16 Aug 2012 | 19.00 | 19.00 | 0.00 | 0.00 | 17,650 |
| 15 Aug 2012 | 18.50 | 19.00 | 0.50 | 2.70 | 20,250 |
| 14 Aug 2012 | 18.50 | 18.50 | 0.00 | 0.00 | 268 |
| 10 Aug 2012 | 17.96 | 18.50 | 0.50 | 2.78 | 117,768 |
| 09 Aug 2012 | 17.54 | 17.96 | 0.50 | 2.86 | 80,212 |
| 08 Aug 2012 | 16.90 | 17.54 | 0.50 | 2.94 | 88,950 |
| 07 Aug 2012 | 16.52 | 16.90 | 0.50 | 3.03 | 119,974 |
| 06 Aug 2012 | 16.50 | 16.52 | 0.00 | 0.00 | 183,415 |
| 03 Aug 2012 | 16.50 | 16.50 | 0.00 | 0.00 | 43,142 |
| 02 Aug 2012 | 16.50 | 16.50 | 0.00 | 0.00 | 5,600 |
| 31 Jul 2012 | 16.50 | 16.50 | 0.00 | 0.00 | 22,507 |
| 30 Jul 2012 | 16.50 | 16.50 | 0.00 | 0.00 | 9,128 |
| 27 Jul 2012 | 15.98 | 16.50 | 0.50 | 3.12 | 11,000 |
| 26 Jul 2012 | 15.97 | 15.98 | 0.03 | 0.19 | 13,187 |
| 25 Jul 2012 | 15.97 | 15.97 | 0.00 | 0.00 | 0 |
| 24 Jul 2012 | 15.98 | 15.97 | -0.01 | -0.06 | 1,670 |
| 23 Jul 2012 | 15.99 | 15.98 | -0.01 | -0.06 | 25 |
| 20 Jul 2012 | 16.00 | 15.99 | 0.00 | 0.00 | 125 |
| 19 Jul 2012 | 15.99 | 16.00 | 0.00 | 0.00 | 22,086 |
| 18 Jul 2012 | 15.99 | 15.99 | 0.00 | 0.00 | 6,554 |
| 17 Jul 2012 | 15.99 | 15.99 | 0.00 | 0.00 | 0 |
| 16 Jul 2012 | 15.99 | 15.99 | -0.01 | -0.06 | 6,000 |
| 13 Jul 2012 | 15.98 | 15.99 | 0.02 | 0.12 | 41,350 |
| 12 Jul 2012 | 15.99 | 15.98 | -0.01 | -0.06 | 75,587 |
| 11 Jul 2012 | 15.99 | 15.99 | 0.00 | 0.00 | 18,600 |
| 10 Jul 2012 | 16.00 | 15.99 | -0.01 | -0.06 | 7,400 |
| 09 Jul 2012 | 16.79 | 16.00 | -0.79 | -4.70 | 130,000 |
| 06 Jul 2012 | 16.79 | 16.79 | 0.00 | 0.00 | 0 |
| 05 Jul 2012 | 16.79 | 16.79 | 0.00 | 0.00 | 0 |
| 04 Jul 2012 | 16.79 | 16.79 | 0.00 | 0.00 | 0 |
| 03 Jul 2012 | 16.85 | 16.79 | 0.00 | 0.00 | 2,000 |
| 02 Jul 2012 | 16.97 | 16.85 | -0.18 | -1.06 | 1,063 |
| 29 Jun 2012 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 28 Jun 2012 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 27 Jun 2012 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 26 Jun 2012 | 16.97 | 16.97 | 0.00 | 0.00 | 0 |
| 25 Jun 2012 | 17.00 | 16.97 | -0.03 | -0.18 | 450 |
| 22 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 20 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 3,274 |
| 12 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 10,614 |
| 11 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 3,507 |
| 08 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 25,300 |
| 06 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 39,870 |
| 05 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 21,228 |
| 04 Jun 2012 | 17.00 | 17.00 | 0.00 | 0.00 | 40,092 |
| 01 Jun 2012 | 16.91 | 17.00 | 0.00 | 0.00 | 26,359 |
| 31 May 2012 | 16.51 | 16.91 | 0.49 | 2.97 | 24,730 |
| 29 May 2012 | 16.50 | 16.51 | 0.01 | 0.06 | 4,257 |
| 28 May 2012 | 16.04 | 16.50 | 0.45 | 2.80 | 12,000 |
| 25 May 2012 | 15.79 | 16.04 | 0.05 | 0.31 | 13,521 |
| 24 May 2012 | 15.50 | 15.79 | 0.50 | 3.23 | 21,886 |
| 23 May 2012 | 15.29 | 15.50 | 0.21 | 1.37 | 5,700 |
| 22 May 2012 | 15.27 | 15.29 | 0.02 | 0.13 | 117 |
| 21 May 2012 | 15.25 | 15.27 | 0.01 | 0.07 | 910 |
| 18 May 2012 | 15.25 | 15.25 | 0.00 | 0.00 | 0 |
| 17 May 2012 | 15.04 | 15.25 | 0.21 | 1.40 | 60,394 |
| 16 May 2012 | 14.95 | 15.04 | 0.10 | 0.67 | 324,688 |
| 15 May 2012 | 14.61 | 14.95 | 0.33 | 2.26 | 57,374 |
| 14 May 2012 | 14.46 | 14.61 | -0.33 | -2.21 | 4,857 |
| 11 May 2012 | 14.30 | 14.46 | 0.65 | 4.54 | 191,183 |
| 10 May 2012 | 14.30 | 14.30 | 0.00 | 0.00 | 4,034 |
| 09 May 2012 | 14.30 | 14.30 | 0.00 | 0.00 | 6,565 |
| 08 May 2012 | 14.25 | 14.30 | 0.05 | 0.35 | 50,178 |
| 07 May 2012 | 14.18 | 14.25 | -0.25 | -1.72 | 20,000 |
| 04 May 2012 | 14.17 | 14.18 | 0.33 | 2.33 | 18,050 |
| 03 May 2012 | 14.17 | 14.17 | 0.02 | 0.14 | 35,776 |
| 02 May 2012 | 14.15 | 14.17 | -0.02 | -0.14 | 28,540 |
| 01 May 2012 | 14.15 | 14.15 | 0.02 | 0.14 | 38,378 |
| 30 Apr 2012 | 14.16 | 14.15 | 0.00 | 0.00 | 14,124 |
| 27 Apr 2012 | 14.15 | 14.16 | 0.00 | 0.00 | 5,004 |
| 26 Apr 2012 | 14.15 | 14.15 | 0.00 | 0.00 | 100,523 |
| 25 Apr 2012 | 14.15 | 14.15 | 0.00 | 0.00 | 28,081 |
| 24 Apr 2012 | 14.15 | 14.15 | 0.00 | 0.00 | 9,280 |
| 23 Apr 2012 | 14.15 | 14.15 | 0.00 | 0.00 | 41,942 |
| 20 Apr 2012 | 14.06 | 14.15 | 0.09 | 0.64 | 120,753 |
| 19 Apr 2012 | 14.06 | 14.06 | 0.00 | 0.00 | 0 |
| 18 Apr 2012 | 14.02 | 14.06 | 0.04 | 0.28 | 3,200 |
| 17 Apr 2012 | 14.01 | 14.02 | 0.02 | 0.14 | 7,720 |
| 16 Apr 2012 | 14.01 | 14.01 | -0.01 | -0.07 | 13,634 |
| 13 Apr 2012 | 14.00 | 14.01 | 0.01 | 0.07 | 5,645 |
| 12 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 1,799 |
| 11 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 8,500 |
| 10 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 8,642 |
| 05 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 700 |
| 04 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 03 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 55 |
| 02 Apr 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 101,152 |
| 29 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 1,810 |
| 28 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 27 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 26 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 4,300 |
| 23 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 11,445 |
| 22 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 166,517 |
| 21 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 1,000 |
| 20 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 2,019 |
| 19 Mar 2012 | 14.01 | 14.00 | 0.00 | 0.00 | 37,734 |
| 16 Mar 2012 | 14.00 | 14.01 | 0.00 | 0.00 | 1,560 |
| 15 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 1,100 |
| 14 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 2,003 |
| 13 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 70,313 |
| 12 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 4,055 |
| 09 Mar 2012 | 14.00 | 14.00 | 0.00 | 0.00 | 219,890 |
| 08 Mar 2012 | 13.81 | 14.00 | 0.19 | 1.38 | 28,649 |
| 07 Mar 2012 | 13.76 | 13.81 | 0.00 | 0.00 | 100 |
| 06 Mar 2012 | 13.60 | 13.76 | 0.21 | 1.54 | 1,150 |
| 05 Mar 2012 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 02 Mar 2012 | 13.60 | 13.60 | 0.00 | 0.00 | 1,282 |
| 01 Mar 2012 | 13.60 | 13.60 | 0.00 | 0.00 | 0 |
| 29 Feb 2012 | 13.60 | 13.60 | 0.00 | 0.00 | 325 |
| 28 Feb 2012 | 13.58 | 13.60 | 0.02 | 0.15 | 2,000 |
| 27 Feb 2012 | 13.58 | 13.58 | 0.00 | 0.00 | 0 |
| 24 Feb 2012 | 13.58 | 13.58 | 0.00 | 0.00 | 0 |
| 23 Feb 2012 | 13.55 | 13.58 | 0.03 | 0.22 | 6,000 |
| 22 Feb 2012 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 17 Feb 2012 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 16 Feb 2012 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 15 Feb 2012 | 13.57 | 13.55 | -0.05 | -0.37 | 26,949 |
| 14 Feb 2012 | 13.70 | 13.57 | -0.10 | -0.73 | 3,472 |
| 13 Feb 2012 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 10 Feb 2012 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 09 Feb 2012 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 08 Feb 2012 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 07 Feb 2012 | 13.70 | 13.70 | 0.00 | 0.00 | 8,143 |
| 06 Feb 2012 | 13.70 | 13.70 | 0.00 | 0.00 | 0 |
| 03 Feb 2012 | 13.53 | 13.70 | 0.15 | 1.11 | 5,250 |
| 02 Feb 2012 | 13.53 | 13.53 | 0.00 | 0.00 | 0 |
| 01 Feb 2012 | 13.52 | 13.53 | 0.02 | 0.15 | 3,500 |
| 31 Jan 2012 | 13.51 | 13.52 | 0.01 | 0.07 | 4,507 |
| 30 Jan 2012 | 13.56 | 13.51 | 0.02 | 0.15 | 66,988 |
| 27 Jan 2012 | 14.02 | 13.56 | -0.49 | -3.50 | 6,130 |
| 26 Jan 2012 | 14.02 | 14.02 | 0.00 | 0.00 | 0 |
| 25 Jan 2012 | 14.43 | 14.02 | -0.44 | -3.05 | 3,737 |
| 24 Jan 2012 | 14.48 | 14.43 | -0.05 | -0.34 | 2,000 |
| 23 Jan 2012 | 14.48 | 14.48 | 0.00 | 0.00 | 0 |
| 20 Jan 2012 | 14.48 | 14.48 | 0.00 | 0.00 | 0 |
| 19 Jan 2012 | 14.48 | 14.48 | 0.00 | 0.00 | 0 |
| 18 Jan 2012 | 14.50 | 14.48 | -0.02 | -0.14 | 2,762 |
| 17 Jan 2012 | 14.08 | 14.50 | 0.42 | 2.98 | 56,635 |
| 16 Jan 2012 | 14.03 | 14.08 | 0.01 | 0.07 | 1,000 |
| 13 Jan 2012 | 14.12 | 14.03 | 0.07 | 0.50 | 73,235 |
| 12 Jan 2012 | 14.12 | 14.12 | 0.00 | 0.00 | 0 |
| 11 Jan 2012 | 14.94 | 14.12 | -0.94 | -6.29 | 23,558 |
| 10 Jan 2012 | 14.95 | 14.94 | -0.01 | -0.07 | 4,510 |
| 09 Jan 2012 | 14.91 | 14.95 | -0.05 | -0.33 | 5,000 |
| 06 Jan 2012 | 14.86 | 14.91 | 0.14 | 0.94 | 34,358 |
| 05 Jan 2012 | 14.85 | 14.86 | 0.00 | 0.00 | 170 |
| 04 Jan 2012 | 14.82 | 14.85 | 0.01 | 0.07 | 495 |
| 03 Jan 2012 | 14.50 | 14.82 | 0.35 | 2.41 | 13,477 |
| 30 Dec 2011 | 14.49 | 14.50 | 0.00 | 0.00 | 1,714 |
| 29 Dec 2011 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 28 Dec 2011 | 14.49 | 14.49 | 0.00 | 0.00 | 0 |
| 23 Dec 2011 | 14.14 | 14.49 | 0.00 | 0.00 | 510 |
| 22 Dec 2011 | 13.71 | 14.14 | 0.70 | 5.07 | 49,742 |
| 21 Dec 2011 | 13.71 | 13.71 | 0.00 | 0.00 | 0 |
| 20 Dec 2011 | 13.66 | 13.71 | 0.14 | 1.02 | 1,194 |
| 19 Dec 2011 | 13.62 | 13.66 | 0.04 | 0.29 | 9,622 |
| 16 Dec 2011 | 13.59 | 13.62 | 0.03 | 0.22 | 1,029 |
| 15 Dec 2011 | 13.56 | 13.59 | 0.03 | 0.22 | 3,000 |
| 14 Dec 2011 | 13.56 | 13.56 | 0.00 | 0.00 | 0 |
| 13 Dec 2011 | 13.55 | 13.56 | 0.01 | 0.07 | 970 |
| 12 Dec 2011 | 13.53 | 13.55 | 0.00 | 0.00 | 28,675 |
| 09 Dec 2011 | 13.51 | 13.53 | 0.04 | 0.30 | 876 |
| 08 Dec 2011 | 13.51 | 13.51 | 0.00 | 0.00 | 0 |
| 07 Dec 2011 | 13.50 | 13.51 | 0.01 | 0.07 | 90 |
| 06 Dec 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 500 |
| 05 Dec 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 02 Dec 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 2,000 |
| 01 Dec 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 4,231 |
| 30 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 5,066 |
| 29 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 405 |
| 28 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 11,000 |
| 25 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 24 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 23 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 5,437 |
| 22 Nov 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 11,947 |
| 21 Nov 2011 | 13.30 | 13.50 | 0.20 | 1.50 | 116,845 |
| 18 Nov 2011 | 13.30 | 13.30 | 0.00 | 0.00 | 4,094 |
| 17 Nov 2011 | 13.30 | 13.30 | 0.00 | 0.00 | 2,395 |
| 16 Nov 2011 | 13.25 | 13.30 | 0.05 | 0.38 | 381,659 |
| 15 Nov 2011 | 13.20 | 13.25 | 0.05 | 0.38 | 14,028 |
| 14 Nov 2011 | 13.20 | 13.20 | 0.00 | 0.00 | 344 |
| 11 Nov 2011 | 13.25 | 13.20 | -0.05 | -0.38 | 6,056 |
| 10 Nov 2011 | 13.25 | 13.25 | 0.00 | 0.00 | 12,000 |
| 09 Nov 2011 | 13.25 | 13.25 | 0.00 | 0.00 | 2,000 |
| 08 Nov 2011 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 07 Nov 2011 | 13.35 | 13.25 | -0.09 | -0.68 | 11,530 |
| 04 Nov 2011 | 13.35 | 13.35 | -0.01 | -0.07 | 7,700 |
| 03 Nov 2011 | 13.35 | 13.35 | 0.00 | 0.00 | 2,763 |
| 02 Nov 2011 | 13.50 | 13.35 | -0.15 | -1.11 | 2,100 |
| 01 Nov 2011 | 13.50 | 13.50 | 0.01 | 0.07 | 75 |
| 31 Oct 2011 | 13.50 | 13.50 | -0.01 | -0.07 | 4,380 |
| 28 Oct 2011 | 13.73 | 13.50 | -0.23 | -1.68 | 1,000 |
| 27 Oct 2011 | 13.73 | 13.73 | 0.00 | 0.00 | 0 |
| 25 Oct 2011 | 13.73 | 13.73 | 0.00 | 0.00 | 0 |
| 24 Oct 2011 | 13.74 | 13.73 | -0.02 | -0.15 | 2,228 |
| 21 Oct 2011 | 13.74 | 13.74 | 0.00 | 0.00 | 0 |
| 20 Oct 2011 | 13.74 | 13.74 | 0.00 | 0.00 | 0 |
| 19 Oct 2011 | 13.60 | 13.74 | 0.15 | 1.10 | 30,141 |
| 18 Oct 2011 | 13.60 | 13.60 | 0.00 | 0.00 | 9,113 |
| 17 Oct 2011 | 13.50 | 13.60 | 0.10 | 0.74 | 1,697 |
| 14 Oct 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 100 |
| 13 Oct 2011 | 13.48 | 13.50 | 0.00 | 0.00 | 1,500 |
| 12 Oct 2011 | 13.33 | 13.48 | 0.15 | 1.12 | 16,250 |
| 11 Oct 2011 | 13.30 | 13.33 | 0.05 | 0.38 | 1,300 |
| 10 Oct 2011 | 13.28 | 13.30 | 0.02 | 0.15 | 6,715 |
| 07 Oct 2011 | 13.28 | 13.28 | 0.00 | 0.00 | 0 |
| 06 Oct 2011 | 13.28 | 13.28 | 0.00 | 0.00 | 0 |
| 05 Oct 2011 | 13.25 | 13.28 | 0.03 | 0.23 | 7,437 |
| 04 Oct 2011 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 03 Oct 2011 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 30 Sep 2011 | 13.24 | 13.25 | 0.00 | 0.00 | 1,092 |
| 29 Sep 2011 | 13.11 | 13.24 | 0.00 | 0.00 | 1,821 |
| 28 Sep 2011 | 13.06 | 13.11 | 0.19 | 1.46 | 34,904 |
| 27 Sep 2011 | 13.06 | 13.06 | 0.00 | 0.00 | 8,697 |
| 26 Sep 2011 | 13.04 | 13.06 | 0.00 | 0.00 | 11,724 |
| 23 Sep 2011 | 13.00 | 13.04 | 0.06 | 0.46 | 9,429 |
| 22 Sep 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 21 Sep 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 20 Sep 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 19 Sep 2011 | 12.99 | 13.00 | 0.00 | 0.00 | 1,000 |
| 16 Sep 2011 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 15 Sep 2011 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 14 Sep 2011 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 13 Sep 2011 | 12.96 | 12.99 | 0.00 | 0.00 | 1,938 |
| 12 Sep 2011 | 12.96 | 12.96 | 0.00 | 0.00 | 0 |
| 09 Sep 2011 | 12.90 | 12.96 | 0.10 | 0.78 | 13,002 |
| 08 Sep 2011 | 12.95 | 12.90 | 0.00 | 0.00 | 2,550 |
| 07 Sep 2011 | 13.00 | 12.95 | -0.10 | -0.77 | 11,250 |
| 06 Sep 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 8,750 |
| 05 Sep 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2011 | 13.42 | 13.00 | 0.00 | 0.00 | 4,980 |
| 30 Aug 2011 | 13.99 | 13.42 | -0.99 | -7.08 | 120 |
| 29 Aug 2011 | 14.01 | 13.99 | -0.01 | -0.07 | 150 |
| 26 Aug 2011 | 14.59 | 14.01 | -0.59 | -4.04 | 16,132 |
| 25 Aug 2011 | 14.68 | 14.59 | -0.09 | -0.61 | 1,000 |
| 24 Aug 2011 | 14.68 | 14.68 | 0.00 | 0.00 | 0 |
| 23 Aug 2011 | 14.68 | 14.68 | 0.00 | 0.00 | 0 |
| 22 Aug 2011 | 14.68 | 14.68 | 0.00 | 0.00 | 0 |
| 19 Aug 2011 | 14.87 | 14.68 | -0.17 | -1.14 | 12,417 |
| 18 Aug 2011 | 14.88 | 14.87 | -0.03 | -0.20 | 25,200 |
| 17 Aug 2011 | 14.95 | 14.88 | -0.07 | -0.47 | 2,075 |
| 16 Aug 2011 | 14.98 | 14.95 | -0.03 | -0.20 | 23,285 |
| 15 Aug 2011 | 14.98 | 14.98 | 0.00 | 0.00 | 0 |
| 12 Aug 2011 | 14.98 | 14.98 | 0.00 | 0.00 | 0 |
| 11 Aug 2011 | 15.05 | 14.98 | -0.07 | -0.46 | 7,066 |
| 10 Aug 2011 | 15.05 | 15.05 | 0.00 | 0.00 | 0 |
| 09 Aug 2011 | 15.05 | 15.05 | 0.00 | 0.00 | 0 |
| 08 Aug 2011 | 15.05 | 15.05 | 0.00 | 0.00 | 7,564 |
| 05 Aug 2011 | 15.04 | 15.05 | 0.00 | 0.00 | 8,029 |
| 04 Aug 2011 | 15.01 | 15.04 | 0.05 | 0.33 | 11,878 |
| 03 Aug 2011 | 15.07 | 15.01 | -0.07 | -0.46 | 8,500 |
| 02 Aug 2011 | 15.05 | 15.07 | 0.07 | 0.47 | 2,520 |
| 29 Jul 2011 | 15.10 | 15.05 | -0.10 | -0.66 | 5,690 |
| 28 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 7,833 |
| 27 Jul 2011 | 15.06 | 15.10 | 0.04 | 0.27 | 3,713 |
| 26 Jul 2011 | 15.06 | 15.06 | 0.00 | 0.00 | 0 |
| 25 Jul 2011 | 15.06 | 15.06 | 0.00 | 0.00 | 0 |
| 22 Jul 2011 | 15.05 | 15.06 | 0.01 | 0.07 | 10,000 |
| 21 Jul 2011 | 15.05 | 15.05 | 0.00 | 0.00 | 10,007 |
| 20 Jul 2011 | 15.15 | 15.05 | -0.10 | -0.66 | 70,376 |
| 19 Jul 2011 | 15.14 | 15.15 | 0.04 | 0.26 | 9,617 |
| 18 Jul 2011 | 15.10 | 15.14 | 0.01 | 0.07 | 3,600 |
| 15 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 94,000 |
| 14 Jul 2011 | 15.06 | 15.10 | -0.10 | -0.66 | 106,000 |
| 13 Jul 2011 | 15.10 | 15.06 | 0.10 | 0.66 | 109,883 |
| 12 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 0 |
| 11 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 5,000 |
| 08 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 100 |
| 07 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 2,507 |
| 06 Jul 2011 | 15.10 | 15.10 | 0.00 | 0.00 | 850 |
| 05 Jul 2011 | 15.01 | 15.10 | 0.09 | 0.60 | 2,000 |
| 04 Jul 2011 | 15.01 | 15.01 | 0.00 | 0.00 | 0 |
| 01 Jul 2011 | 15.00 | 15.01 | 0.01 | 0.07 | 8,800 |
| 30 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 1,876 |
| 29 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 51,268 |
| 24 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 720 |
| 22 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 13,645 |
| 21 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 1,875 |
| 17 Jun 2011 | 15.28 | 15.00 | -0.28 | -1.83 | 50,197 |
| 16 Jun 2011 | 15.30 | 15.28 | -0.02 | -0.13 | 4,708 |
| 15 Jun 2011 | 15.30 | 15.30 | 0.00 | 0.00 | 326 |
| 14 Jun 2011 | 15.30 | 15.30 | 0.00 | 0.00 | 10,990 |
| 13 Jun 2011 | 15.30 | 15.30 | 0.00 | 0.00 | 4,280 |
| 10 Jun 2011 | 15.26 | 15.30 | 0.00 | 0.00 | 6,607 |
| 09 Jun 2011 | 15.25 | 15.26 | 0.05 | 0.33 | 15,370 |
| 08 Jun 2011 | 15.24 | 15.25 | 0.01 | 0.07 | 3,089 |
| 07 Jun 2011 | 15.22 | 15.24 | -0.01 | -0.07 | 5,607 |
| 06 Jun 2011 | 15.03 | 15.22 | 15.25 | 0.00 | 13,654 |
| 03 Jun 2011 | 15.00 | 15.03 | 0.01 | 0.07 | 7,200 |
| 02 Jun 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 613 |
| 01 Jun 2011 | 15.00 | 15.00 | 0.02 | 0.13 | 2,000 |
| 31 May 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 1,500 |
| 27 May 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 20,000 |
| 26 May 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 25 May 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 20,200 |
| 24 May 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 45,693 |
| 23 May 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 3,260 |
| 20 May 2011 | 14.99 | 15.00 | 0.01 | 0.07 | 17,381 |
| 19 May 2011 | 14.99 | 14.99 | 0.00 | 0.00 | 20,000 |
| 18 May 2011 | 14.99 | 14.99 | 0.00 | 0.00 | 0 |
| 17 May 2011 | 14.99 | 14.99 | 0.00 | 0.00 | 51,528 |
| 16 May 2011 | 14.99 | 14.99 | 0.00 | 0.00 | 0 |
| 13 May 2011 | 14.99 | 14.99 | 0.00 | 0.00 | 1,490 |
| 12 May 2011 | 14.75 | 14.99 | 0.24 | 1.63 | 10,004 |
| 11 May 2011 | 14.50 | 14.75 | 0.25 | 1.72 | 12,159 |
| 10 May 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 09 May 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 3,993 |
| 06 May 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 24,211 |
| 05 May 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 350 |
| 04 May 2011 | 14.25 | 14.50 | 0.25 | 1.75 | 2,400 |
| 03 May 2011 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 02 May 2011 | 14.25 | 14.25 | 0.00 | 0.00 | 220 |
| 29 Apr 2011 | 14.50 | 14.25 | 0.00 | 0.00 | 14,580 |
| 28 Apr 2011 | 14.50 | 14.50 | -0.25 | -1.72 | 1,510 |
| 27 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 26 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 20,000 |
| 21 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 13,065 |
| 20 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 13,133 |
| 19 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 18 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 15 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 1,543 |
| 14 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 13,401 |
| 13 Apr 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 300 |
| 12 Apr 2011 | 15.00 | 14.50 | -0.49 | -3.27 | 21,599 |
| 11 Apr 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2011 | 15.00 | 15.00 | -0.01 | -0.07 | 1,175 |
| 07 Apr 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 20,000 |
| 06 Apr 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 49,862 |
| 05 Apr 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 6,867 |
| 04 Apr 2011 | 14.50 | 15.00 | 0.05 | 0.33 | 13,275 |
| 01 Apr 2011 | 13.00 | 14.50 | 1.93 | 14.82 | 170,867 |
| 31 Mar 2011 | 13.00 | 13.00 | 0.02 | 0.15 | 1,106 |
| 29 Mar 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 4,477 |
| 25 Mar 2011 | 13.00 | 13.00 | 0.01 | 0.08 | 3,200 |
| 24 Mar 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 23 Mar 2011 | 12.99 | 13.00 | 0.00 | 0.00 | 2,288 |
| 22 Mar 2011 | 13.00 | 12.99 | 0.00 | 0.00 | 5,732 |
| 21 Mar 2011 | 13.01 | 13.00 | -0.02 | -0.15 | 66,178 |
| 18 Mar 2011 | 13.55 | 13.01 | -0.54 | -3.98 | 9,000 |
| 17 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 16 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 15 Mar 2011 | 13.55 | 13.55 | 0.30 | 2.26 | 50 |
| 14 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 11 Mar 2011 | 13.55 | 13.55 | -0.30 | -2.21 | 950 |
| 10 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 09 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 04 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 03 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 13,040 |
| 02 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 550 |
| 01 Mar 2011 | 13.55 | 13.55 | 0.00 | 0.00 | 0 |
| 28 Feb 2011 | 14.00 | 13.55 | -0.45 | -3.21 | 12,736 |
| 25 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 2,000 |
| 23 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 1,000 |
| 21 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 3,143 |
| 17 Feb 2011 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2011 | 14.50 | 14.00 | -0.50 | -3.45 | 9,551 |
| 15 Feb 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 14 Feb 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 11 Feb 2011 | 14.90 | 14.50 | -0.40 | -2.68 | 11,200 |
| 10 Feb 2011 | 14.95 | 14.90 | -0.05 | -0.33 | 3,500 |
| 09 Feb 2011 | 14.95 | 14.95 | -0.05 | -0.33 | 1,000 |
| 08 Feb 2011 | 14.95 | 14.95 | 0.00 | 0.00 | 0 |
| 07 Feb 2011 | 15.00 | 14.95 | 0.00 | 0.00 | 8,100 |
| 04 Feb 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 780 |
| 02 Feb 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 1,820 |
| 01 Feb 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 10,200 |
| 31 Jan 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 33,632 |
| 28 Jan 2011 | 15.00 | 15.00 | 0.00 | 0.00 | 5,959 |
| 27 Jan 2011 | 14.50 | 15.00 | 0.50 | 3.45 | 121,575 |
| 26 Jan 2011 | 14.51 | 14.50 | 0.00 | 0.00 | 15,518 |
| 25 Jan 2011 | 14.50 | 14.51 | -0.01 | -0.07 | 10,622 |
| 24 Jan 2011 | 14.50 | 14.50 | 0.01 | 0.07 | 53,106 |
| 21 Jan 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 11,234 |
| 20 Jan 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 1,000 |
| 19 Jan 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 18 Jan 2011 | 14.50 | 14.50 | 0.00 | 0.00 | 34,206 |
| 17 Jan 2011 | 13.50 | 14.50 | 1.00 | 7.41 | 167,998 |
| 14 Jan 2011 | 13.50 | 13.50 | 0.00 | 0.00 | 9,988 |
| 13 Jan 2011 | 13.00 | 13.50 | 0.40 | 3.05 | 5,695 |
| 12 Jan 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 676 |
| 11 Jan 2011 | 13.00 | 13.00 | 0.10 | 0.77 | 300 |
| 10 Jan 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 38,790 |
| 07 Jan 2011 | 13.00 | 13.00 | 0.00 | 0.00 | 185 |
| 06 Jan 2011 | 12.81 | 13.00 | 0.19 | 1.48 | 187,875 |
| 05 Jan 2011 | 12.81 | 12.81 | 0.00 | 0.00 | 0 |
| 04 Jan 2011 | 12.81 | 12.81 | 0.00 | 0.00 | 0 |
| 03 Jan 2011 | 12.81 | 12.81 | 0.00 | 0.00 | 0 |
| 31 Dec 2010 | 12.81 | 12.81 | 0.01 | 0.08 | 700 |
| 30 Dec 2010 | 12.81 | 12.81 | -0.01 | -0.08 | 100 |
| 29 Dec 2010 | 12.80 | 12.81 | 0.00 | 0.00 | 3,812 |
| 28 Dec 2010 | 12.80 | 12.80 | 0.00 | 0.00 | 0 |
| 24 Dec 2010 | 12.79 | 12.80 | 0.01 | 0.08 | 24,225 |
| 23 Dec 2010 | 12.80 | 12.79 | 0.00 | 0.00 | 11,880 |
| 22 Dec 2010 | 12.80 | 12.80 | 0.00 | 0.00 | 4,200 |
| 21 Dec 2010 | 12.75 | 12.80 | 0.00 | 0.00 | 16,468 |
| 20 Dec 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 0 |
| 17 Dec 2010 | 12.75 | 12.75 | 0.04 | 0.31 | 2,112 |
| 16 Dec 2010 | 12.75 | 12.75 | 0.01 | 0.08 | 800 |
| 15 Dec 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 8,089 |
| 14 Dec 2010 | 12.99 | 12.75 | -0.01 | -0.08 | 9,962 |
| 13 Dec 2010 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 10 Dec 2010 | 12.99 | 12.99 | -0.22 | -1.70 | 215 |
| 09 Dec 2010 | 12.99 | 12.99 | 0.23 | 1.80 | 575 |
| 08 Dec 2010 | 12.99 | 12.99 | 0.00 | 0.00 | 0 |
| 07 Dec 2010 | 12.99 | 12.99 | -0.24 | -1.85 | 1,000 |
| 06 Dec 2010 | 13.00 | 12.99 | -0.01 | -0.08 | 21,706 |
| 03 Dec 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 41,574 |
| 02 Dec 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 103,000 |
| 01 Dec 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 95,639 |
| 30 Nov 2010 | 13.06 | 13.00 | 0.00 | 0.00 | 12,000 |
| 29 Nov 2010 | 13.06 | 13.06 | 0.00 | 0.00 | 0 |
| 26 Nov 2010 | 13.06 | 13.06 | -0.06 | -0.46 | 500 |
| 25 Nov 2010 | 13.06 | 13.06 | 0.00 | 0.00 | 745 |
| 24 Nov 2010 | 13.50 | 13.06 | -0.44 | -3.26 | 73,938 |
| 23 Nov 2010 | 13.00 | 13.50 | 0.50 | 3.85 | 30,000 |
| 22 Nov 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 15,249 |
| 19 Nov 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 1,655 |
| 17 Nov 2010 | 12.75 | 13.00 | 0.25 | 1.96 | 71,681 |
| 16 Nov 2010 | 13.00 | 12.75 | -0.25 | -1.92 | 3,100 |
| 15 Nov 2010 | 13.25 | 13.00 | 0.00 | 0.00 | 28,448 |
| 12 Nov 2010 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 11 Nov 2010 | 13.25 | 13.25 | 0.00 | 0.00 | 0 |
| 10 Nov 2010 | 13.50 | 13.25 | -0.50 | -3.70 | 4,620 |
| 09 Nov 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 08 Nov 2010 | 13.40 | 13.50 | 0.00 | 0.00 | 5,311 |
| 04 Nov 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 03 Nov 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 02 Nov 2010 | 13.50 | 13.40 | 0.01 | 0.07 | 10,400 |
| 01 Nov 2010 | 13.50 | 13.50 | -0.01 | -0.07 | 470 |
| 29 Oct 2010 | 13.50 | 13.50 | 0.01 | 0.07 | 4,120 |
| 28 Oct 2010 | 13.50 | 13.50 | -0.01 | -0.07 | 30,253 |
| 27 Oct 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 13,433 |
| 26 Oct 2010 | 13.40 | 13.50 | 0.10 | 0.75 | 61,940 |
| 25 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 14,940 |
| 22 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 1,554 |
| 21 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 8,442 |
| 20 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 19 Oct 2010 | 13.40 | 13.40 | 0.15 | 1.13 | 5,000 |
| 18 Oct 2010 | 13.40 | 13.40 | -0.15 | -1.12 | 1,000 |
| 15 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 40,565 |
| 14 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 7,792 |
| 13 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 12 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 11 Oct 2010 | 13.40 | 13.40 | 0.00 | 0.00 | 0 |
| 08 Oct 2010 | 13.50 | 13.40 | -0.10 | -0.74 | 5,000 |
| 07 Oct 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 06 Oct 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 1,368 |
| 05 Oct 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 7,855 |
| 04 Oct 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 8,731 |
| 01 Oct 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 1,000 |
| 30 Sep 2010 | 13.49 | 13.50 | 0.01 | 0.07 | 4,795 |
| 29 Sep 2010 | 13.50 | 13.49 | 0.01 | 0.07 | 9,750 |
| 28 Sep 2010 | 13.50 | 13.50 | 0.48 | 3.69 | 76 |
| 27 Sep 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 23 Sep 2010 | 13.50 | 13.50 | -0.49 | -3.63 | 3,385 |
| 22 Sep 2010 | 13.50 | 13.50 | -0.01 | -0.07 | 115 |
| 21 Sep 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 20 Sep 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 46 |
| 17 Sep 2010 | 13.55 | 13.50 | -0.01 | -0.07 | 10,200 |
| 16 Sep 2010 | 13.75 | 13.55 | -0.24 | -1.74 | 50,360 |
| 15 Sep 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 14 Sep 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 2,000 |
| 13 Sep 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 0 |
| 09 Sep 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 300 |
| 08 Sep 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 58,100 |
| 07 Sep 2010 | 14.00 | 13.75 | -0.24 | -1.72 | 4,700 |
| 06 Sep 2010 | 14.00 | 14.00 | -0.01 | -0.07 | 745 |
| 03 Sep 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 5,000 |
| 01 Sep 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 4,990 |
| 27 Aug 2010 | 14.50 | 14.00 | -0.50 | -3.45 | 37,150 |
| 26 Aug 2010 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 25 Aug 2010 | 14.50 | 14.50 | 0.01 | 0.07 | 25,300 |
| 24 Aug 2010 | 14.50 | 14.50 | 0.00 | 0.00 | 10,140 |
| 23 Aug 2010 | 14.50 | 14.50 | 0.00 | 0.00 | 15,151 |
| 20 Aug 2010 | 13.23 | 14.50 | 1.26 | 9.52 | 6,260 |
| 19 Aug 2010 | 13.15 | 13.23 | 0.08 | 0.61 | 2,200 |
| 18 Aug 2010 | 13.00 | 13.15 | 0.15 | 1.15 | 28,105 |
| 17 Aug 2010 | 12.75 | 13.00 | 0.25 | 1.96 | 2,101 |
| 16 Aug 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 57 |
| 13 Aug 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 3,897 |
| 12 Aug 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 101,000 |
| 11 Aug 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 38,562 |
| 10 Aug 2010 | 12.50 | 12.75 | 0.25 | 2.00 | 270,000 |
| 09 Aug 2010 | 12.50 | 12.50 | 0.00 | 0.00 | 45,238 |
| 06 Aug 2010 | 12.50 | 12.50 | 0.00 | 0.00 | 816 |
| 05 Aug 2010 | 13.00 | 12.50 | -0.50 | -3.85 | 57,233 |
| 04 Aug 2010 | 13.00 | 13.00 | 0.50 | 4.00 | 60,800 |
| 03 Aug 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 400 |
| 29 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 3,168 |
| 28 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 471 |
| 27 Jul 2010 | 13.00 | 13.00 | -0.49 | -3.77 | 1,016 |
| 26 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2010 | 13.00 | 13.00 | -0.01 | -0.08 | 2,275 |
| 22 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 11,800 |
| 21 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 20 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 19 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 400 |
| 16 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 15 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 14 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 13 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 5,380 |
| 09 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 4,065 |
| 07 Jul 2010 | 13.00 | 13.00 | 0.00 | 0.00 | 4,000 |
| 06 Jul 2010 | 13.10 | 13.00 | -0.10 | -0.76 | 16,400 |
| 05 Jul 2010 | 13.50 | 13.10 | -0.40 | -2.96 | 49,792 |
| 02 Jul 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 33 |
| 01 Jul 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 30 Jun 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 29 Jun 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 28 Jun 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 25 Jun 2010 | 13.75 | 13.50 | -0.25 | -1.82 | 10,115 |
| 24 Jun 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 5,500 |
| 23 Jun 2010 | 13.75 | 13.75 | 0.00 | 0.00 | 5,684 |
| 22 Jun 2010 | 14.00 | 13.75 | -0.25 | -1.79 | 6,316 |
| 21 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 6,000 |
| 16 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2010 | 14.00 | 14.00 | -0.01 | -0.07 | 11,931 |
| 14 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,000 |
| 11 Jun 2010 | 14.00 | 14.00 | 0.01 | 0.07 | 500 |
| 10 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 5,841 |
| 09 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,000 |
| 08 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 16,249 |
| 07 Jun 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,671 |
| 04 Jun 2010 | 14.00 | 14.00 | -0.01 | -0.07 | 59,337 |
| 02 Jun 2010 | 14.00 | 14.00 | 0.01 | 0.07 | 1,000 |
| 01 Jun 2010 | 14.50 | 14.00 | -0.50 | -3.45 | 19,426 |
| 28 May 2010 | 14.50 | 14.50 | 0.00 | 0.00 | 20,000 |
| 27 May 2010 | 14.60 | 14.50 | 0.00 | 0.00 | 11,508 |
| 26 May 2010 | 14.60 | 14.60 | -0.10 | -0.68 | 1,467 |
| 25 May 2010 | 15.00 | 14.60 | -0.40 | -2.67 | 13,504 |
| 24 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 1,352 |
| 21 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 2,923 |
| 20 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 27,283 |
| 19 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 18 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 25,932 |
| 17 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 19,569 |
| 14 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 15,619 |
| 13 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 72,707 |
| 12 May 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 104,066 |
| 11 May 2010 | 14.00 | 15.00 | 1.00 | 7.14 | 177,359 |
| 10 May 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 20,000 |
| 07 May 2010 | 13.50 | 14.00 | 0.50 | 3.70 | 329,673 |
| 06 May 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 15,260 |
| 05 May 2010 | 13.26 | 13.50 | 0.24 | 1.81 | 121,468 |
| 04 May 2010 | 13.26 | 13.26 | 0.00 | 0.00 | 3,400 |
| 03 May 2010 | 13.17 | 13.26 | 0.01 | 0.08 | 4,500 |
| 30 Apr 2010 | 13.17 | 13.17 | 0.00 | 0.00 | 0 |
| 29 Apr 2010 | 13.17 | 13.17 | 0.00 | 0.00 | 0 |
| 28 Apr 2010 | 13.17 | 13.17 | 0.00 | 0.00 | 0 |
| 27 Apr 2010 | 13.17 | 13.17 | 0.08 | 0.61 | 713 |
| 26 Apr 2010 | 13.17 | 13.17 | 0.00 | 0.00 | 0 |
| 23 Apr 2010 | 13.10 | 13.17 | 0.01 | 0.08 | 4,666 |
| 22 Apr 2010 | 13.10 | 13.10 | 0.01 | 0.08 | 413 |
| 21 Apr 2010 | 13.10 | 13.10 | -0.01 | -0.08 | 1,912 |
| 20 Apr 2010 | 13.10 | 13.10 | 0.05 | 0.38 | 1,768 |
| 19 Apr 2010 | 13.10 | 13.10 | 0.01 | 0.08 | 351 |
| 16 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 13,200 |
| 15 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 14 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 50 |
| 13 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 12 Apr 2010 | 13.10 | 13.10 | -0.05 | -0.38 | 25,696 |
| 09 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 08 Apr 2010 | 13.10 | 13.10 | 0.05 | 0.38 | 4,232 |
| 07 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 06 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 01 Apr 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 664 |
| 31 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 10,000 |
| 29 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 1,000 |
| 26 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 2,000 |
| 25 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 159,366 |
| 24 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 2,425 |
| 23 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 485,185 |
| 22 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 19 Mar 2010 | 13.10 | 13.10 | -0.02 | -0.15 | 30,987 |
| 18 Mar 2010 | 13.10 | 13.10 | 0.02 | 0.15 | 1,000 |
| 17 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 2,173 |
| 16 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 0 |
| 15 Mar 2010 | 13.11 | 13.10 | -0.01 | -0.08 | 7,073 |
| 12 Mar 2010 | 13.10 | 13.11 | 0.01 | 0.08 | 142,511 |
| 11 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 16,841 |
| 10 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 15,331 |
| 09 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 100 |
| 08 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 22,045 |
| 05 Mar 2010 | 13.10 | 13.10 | 0.00 | 0.00 | 6,540 |
| 04 Mar 2010 | 13.06 | 13.10 | 0.04 | 0.31 | 8,654 |
| 03 Mar 2010 | 13.06 | 13.06 | 0.00 | 0.00 | 340 |
| 02 Mar 2010 | 13.06 | 13.06 | 0.00 | 0.00 | 0 |
| 01 Mar 2010 | 12.98 | 13.06 | 0.06 | 0.46 | 111,251 |
| 26 Feb 2010 | 12.98 | 12.98 | -0.50 | -3.70 | 66 |
| 25 Feb 2010 | 12.98 | 12.98 | 0.52 | 4.01 | 250 |
| 24 Feb 2010 | 12.75 | 12.98 | 0.23 | 1.80 | 55,820 |
| 23 Feb 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 0 |
| 22 Feb 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 8,382 |
| 19 Feb 2010 | 12.75 | 12.75 | 0.00 | 0.00 | 18,844 |
| 18 Feb 2010 | 13.50 | 12.75 | -0.25 | -1.92 | 15,206 |
| 17 Feb 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 12 Feb 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 873 |
| 11 Feb 2010 | 13.50 | 13.50 | 0.00 | 0.00 | 80 |
| 10 Feb 2010 | 13.50 | 13.50 | -0.50 | -3.70 | 1,054 |
| 09 Feb 2010 | 13.65 | 13.50 | -0.15 | -1.10 | 65,077 |
| 08 Feb 2010 | 13.90 | 13.65 | -0.25 | -1.80 | 43,219 |
| 05 Feb 2010 | 14.00 | 13.90 | -0.10 | -0.71 | 5,068 |
| 04 Feb 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,640 |
| 03 Feb 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 115 |
| 02 Feb 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 7,860 |
| 01 Feb 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 8,930 |
| 29 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,000 |
| 28 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 4,285 |
| 27 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 5,765 |
| 26 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 2,886 |
| 22 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 21 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 28,000 |
| 19 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 29,500 |
| 18 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 15 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,200 |
| 14 Jan 2010 | 14.00 | 14.00 | 0.00 | 0.00 | 1,015 |
| 13 Jan 2010 | 14.70 | 14.00 | -0.65 | -4.44 | 39,600 |
| 12 Jan 2010 | 14.70 | 14.70 | 0.00 | 0.00 | 0 |
| 11 Jan 2010 | 14.70 | 14.70 | 0.15 | 1.03 | 1,000 |
| 08 Jan 2010 | 14.70 | 14.70 | -0.20 | -1.36 | 525 |
| 07 Jan 2010 | 15.00 | 14.70 | -0.25 | -1.67 | 111,590 |
| 06 Jan 2010 | 15.00 | 15.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2010 | 15.00 | 15.00 | -0.05 | -0.33 | 1,000 |
| 04 Jan 2010 | 14.11 | 15.00 | 0.90 | 6.38 | 101,000 |
| 31 Dec 2009 | 14.11 | 14.11 | 0.00 | 0.00 | 3,000 |
| 30 Dec 2009 | 14.11 | 14.11 | -0.01 | -0.07 | 100 |
| 29 Dec 2009 | 14.10 | 14.11 | 0.01 | 0.07 | 9,618 |
| 28 Dec 2009 | 14.10 | 14.10 | 0.00 | 0.00 | 35,426 |
| 24 Dec 2009 | 14.10 | 14.10 | 0.00 | 0.00 | 0 |
| 23 Dec 2009 | 14.10 | 14.10 | 0.00 | 0.00 | 8,866 |
| 22 Dec 2009 | 14.10 | 14.10 | -0.15 | -1.05 | 37,836 |
| 21 Dec 2009 | 14.10 | 14.10 | 0.15 | 1.06 | 1,101 |
| 18 Dec 2009 | 14.00 | 14.10 | -0.01 | -0.07 | 5,204 |
| 17 Dec 2009 | 14.00 | 14.00 | 0.06 | 0.43 | 1,000 |
| 16 Dec 2009 | 14.00 | 14.00 | 0.01 | 0.07 | 100 |
| 15 Dec 2009 | 14.00 | 14.00 | 0.02 | 0.14 | 1,595 |
| 14 Dec 2009 | 14.00 | 14.00 | 0.01 | 0.07 | 1,115 |
| 11 Dec 2009 | 14.00 | 14.00 | 0.01 | 0.07 | 150 |
| 10 Dec 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 19,880 |
| 09 Dec 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 5,908 |
| 08 Dec 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 7,492 |
| 07 Dec 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 12,075 |
| 04 Dec 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 14,291 |
| 03 Dec 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 357 |
| 02 Dec 2009 | 14.00 | 14.00 | 0.01 | 0.07 | 3,881 |
| 01 Dec 2009 | 14.00 | 14.00 | -0.01 | -0.07 | 21,800 |
| 30 Nov 2009 | 14.00 | 14.00 | 0.00 | 0.00 | 0 |
| 27 Nov 2009 | 14.52 | 14.00 | -0.50 | -3.45 | 190,975 |
| 26 Nov 2009 | 14.52 | 14.52 | -0.02 | -0.14 | 15,745 |
| 25 Nov 2009 | 13.20 | 14.52 | 1.32 | 10.00 | 11,747 |
| 24 Nov 2009 | 12.00 | 13.20 | 0.00 | 0.00 | 2,000 |
| 23 Nov 2009 | 12.00 | 12.00 | 0.00 | 0.00 | 210 |
| 20 Nov 2009 | 12.00 | 12.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2009 | 12.00 | 12.00 | 0.45 | 3.53 | 2,510 |
| 18 Nov 2009 | 12.00 | 12.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2009 | 12.00 | 12.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2009 | 12.00 | 12.00 | 0.75 | 6.25 | 6,729 |
| 13 Nov 2009 | 11.50 | 12.00 | 0.50 | 4.35 | 6,615 |
| 12 Nov 2009 | 11.25 | 11.50 | 0.25 | 2.22 | 28,533 |
| 11 Nov 2009 | 11.25 | 11.25 | 0.00 | 0.00 | 0 |
| 10 Nov 2009 | 11.99 | 11.25 | -0.74 | -6.17 | 171,327 |
| 09 Nov 2009 | 12.50 | 11.99 | -0.51 | -4.08 | 136,705 |
| 06 Nov 2009 | 12.50 | 12.50 | 0.00 | 0.00 | 0 |
| 05 Nov 2009 | 13.00 | 12.50 | -0.50 | -3.85 | 53,000 |
| 04 Nov 2009 | 13.00 | 13.00 | 0.00 | 0.00 | 0 |
| 03 Nov 2009 | 13.25 | 13.00 | -0.25 | -1.89 | 14,240 |
| 02 Nov 2009 | 13.48 | 13.25 | -0.23 | -1.71 | 23,909 |
| 30 Oct 2009 | 13.48 | 13.48 | 0.00 | 0.00 | 0 |
| 29 Oct 2009 | 13.49 | 13.48 | -0.02 | -0.15 | 10,678 |
| 28 Oct 2009 | 13.50 | 13.49 | 0.00 | 0.00 | 13,204 |
| 27 Oct 2009 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 26 Oct 2009 | 13.50 | 13.50 | 0.00 | 0.00 | 20,252 |
| 23 Oct 2009 | 13.50 | 13.50 | 0.00 | 0.00 | 5,000 |
| 22 Oct 2009 | 13.50 | 13.50 | 0.00 | 0.00 | 0 |
| 21 Oct 2009 | 13.97 | 13.50 | -0.47 | -3.36 | 22,890 |
| 20 Oct 2009 | 14.20 | 13.97 | -0.03 | -0.21 | 21,395 |
| 19 Oct 2009 | 14.20 | 14.20 | 0.00 | 0.00 | 0 |
| 16 Oct 2009 | 14.20 | 14.20 | 0.00 | 0.00 | 1,000 |
| 15 Oct 2009 | 14.20 | 14.20 | -0.20 | -1.41 | 19,380 |
| 14 Oct 2009 | 14.25 | 14.20 | -0.04 | -0.28 | 4,750 |
| 13 Oct 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 250 |
| 12 Oct 2009 | 14.25 | 14.25 | -0.01 | -0.07 | 355 |
| 09 Oct 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 08 Oct 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 07 Oct 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 511 |
| 06 Oct 2009 | 14.26 | 14.25 | -0.02 | -0.14 | 221,600 |
| 05 Oct 2009 | 14.26 | 14.26 | 0.01 | 0.07 | 103 |
| 02 Oct 2009 | 14.26 | 14.26 | 0.01 | 0.07 | 3,370 |
| 01 Oct 2009 | 14.25 | 14.26 | 0.00 | 0.00 | 65,600 |
| 30 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 29 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 3,517 |
| 28 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 3,270 |
| 25 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 23 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 72,243 |
| 22 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 18 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 31,304 |
| 17 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 16 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 15 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 8,688 |
| 14 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 1,637 |
| 11 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 51,104 |
| 10 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 18,735 |
| 09 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 08 Sep 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 25,000 |
| 07 Sep 2009 | 14.26 | 14.25 | -0.05 | -0.35 | 11,830 |
| 04 Sep 2009 | 14.30 | 14.26 | 0.00 | 0.00 | 35,084 |
| 03 Sep 2009 | 14.27 | 14.30 | 0.02 | 0.14 | 10,000 |
| 02 Sep 2009 | 14.27 | 14.27 | 0.01 | 0.07 | 651 |
| 01 Sep 2009 | 14.27 | 14.27 | 0.00 | 0.00 | 0 |
| 28 Aug 2009 | 14.25 | 14.27 | 0.01 | 0.07 | 12,345 |
| 27 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 26 Aug 2009 | 14.25 | 14.25 | 0.01 | 0.07 | 400 |
| 25 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 24 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 21 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 1,000 |
| 20 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 0 |
| 19 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 3,950 |
| 18 Aug 2009 | 14.31 | 14.25 | -0.06 | -0.42 | 15,479 |
| 17 Aug 2009 | 14.31 | 14.31 | 0.00 | 0.00 | 0 |
| 14 Aug 2009 | 14.26 | 14.31 | 0.04 | 0.28 | 13,485 |
| 13 Aug 2009 | 14.25 | 14.26 | 0.02 | 0.14 | 12,166 |
| 12 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 986 |
| 11 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 1,120 |
| 10 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 3,036 |
| 07 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 135,484 |
| 06 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 8,441 |
| 05 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 9,136 |
| 04 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 1,373 |
| 03 Aug 2009 | 14.25 | 14.25 | 0.00 | 0.00 | 10,591 |
| 31 Jul 2009 | 14.48 | 14.25 | -0.19 | -1.32 | 235,626 |
| 30 Jul 2009 | 14.48 | 14.48 | 0.00 | 0.00 | 0 |
| 29 Jul 2009 | 14.48 | 14.48 | 0.00 | 0.00 | 1,000 |
| 28 Jul 2009 | 14.48 | 14.48 | -0.04 | -0.28 | 1,950 |
| 27 Jul 2009 | 14.48 | 14.48 | 0.00 | 0.00 | 0 |
| 24 Jul 2009 | 14.49 | 14.48 | -0.01 | -0.07 | 123,238 |
| 23 Jul 2009 | 14.50 | 14.49 | -0.01 | -0.07 | 55,344 |
| 22 Jul 2009 | 14.50 | 14.50 | 0.00 | 0.00 | 4,031 |
| 21 Jul 2009 | 14.50 | 14.50 | 0.00 | 0.00 | 8,202 |
| 20 Jul 2009 | 14.60 | 14.50 | -0.10 | -0.68 | 50,572 |
| 17 Jul 2009 | 14.60 | 14.60 | 0.00 | 0.00 | 2,950 |
| 16 Jul 2009 | 14.60 | 14.60 | 0.00 | 0.00 | 3,500 |
| 15 Jul 2009 | 14.61 | 14.60 | -0.01 | -0.07 | 23,503 |
| 14 Jul 2009 | 14.55 | 14.61 | 0.06 | 0.41 | 25,582 |
| 13 Jul 2009 | 14.51 | 14.55 | 0.04 | 0.28 | 27,911 |
| 10 Jul 2009 | 14.51 | 14.51 | 0.00 | 0.00 | 1,457 |
| 09 Jul 2009 | 14.51 | 14.51 | -100000000.00 | 0.00 | 543 |
| 08 Jul 2009 | 14.50 | 14.51 | 0.01 | 0.07 | 2,334 |
| 07 Jul 2009 | 14.50 | 14.50 | 0.00 | 0.00 | 0 |
| 06 Jul 2009 | 14.75 | 14.50 | -0.25 | -1.69 | 640,000 |
| 03 Jul 2009 | 14.76 | 14.75 | -0.01 | -0.07 | 18,355 |
| 02 Jul 2009 | 14.75 | 14.76 | 0.01 | 0.07 | 10,000 |
| 01 Jul 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 1,188 |
| 30 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 9,735 |
| 29 Jun 2009 | 14.75 | 14.75 | -100000000.00 | 0.00 | 965 |
| 26 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 30,005 |
| 25 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 1,860 |
| 24 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 6,100 |
| 23 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 19,494 |
| 22 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 8,031 |
| 18 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 4,135 |
| 17 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 30,450 |
| 16 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 22,200 |
| 15 Jun 2009 | 14.75 | 14.75 | 0.00 | 0.00 | 21,600 |
| 12 Jun 2009 | 14.74 | 14.75 | 0.01 | 0.07 | 30,612 |
| 10 Jun 2009 | 14.85 | 14.74 | -0.11 | -0.74 | 177,200 |
| 09 Jun 2009 | 14.85 | 14.85 | 0.00 | 0.00 | 0 |
| 08 Jun 2009 | 14.85 | 14.85 | 0.00 | 0.00 | 8,015 |
| 05 Jun 2009 | 14.94 | 14.85 | -0.09 | -0.60 | 2,000 |
| 04 Jun 2009 | 15.00 | 14.94 | -0.06 | -0.40 | 8,749 |
| 03 Jun 2009 | 15.00 | 15.00 | 0.00 | 0.00 | 6,315 |
| 02 Jun 2009 | 15.40 | 15.00 | -0.40 | -2.60 | 10,262 |
| 01 Jun 2009 | 15.50 | 15.40 | -0.10 | -0.65 | 21,401 |
| 29 May 2009 | 17.00 | 15.50 | -1.50 | -8.82 | 49,956 |
| 28 May 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 2,500 |
| 27 May 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 26 May 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 25 May 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 22 May 2009 | 17.78 | 17.00 | -0.78 | -4.39 | 3,955 |
| 21 May 2009 | 17.78 | 17.78 | 0.00 | 0.00 | 5,954 |
| 20 May 2009 | 17.90 | 17.78 | -0.12 | -0.67 | 42,052 |
| 19 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 18 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 500 |
| 15 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 14 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 1,000 |
| 13 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 12 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 11 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 08 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 07 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 06 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 05 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 04 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 01 May 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 30 Apr 2009 | 17.90 | 17.90 | 0.00 | 0.00 | 0 |
| 29 Apr 2009 | 18.00 | 17.90 | -0.10 | -0.56 | 15,000 |
| 28 Apr 2009 | 18.00 | 18.00 | -0.07 | -0.39 | 100 |
| 27 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 24 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 23 Apr 2009 | 18.00 | 18.00 | -0.04 | -0.22 | 1,156 |
| 22 Apr 2009 | 18.00 | 18.00 | -0.01 | -0.06 | 100 |
| 21 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 20 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 16 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2009 | 18.00 | 18.00 | -0.01 | -0.06 | 140 |
| 09 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2009 | 19.74 | 18.00 | -1.74 | -8.81 | 5,600 |
| 06 Apr 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 03 Apr 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 02 Apr 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 01 Apr 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 31 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 27 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 26 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 25 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 24 Mar 2009 | 19.74 | 19.74 | -0.84 | -4.26 | 8 |
| 23 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 20 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 19 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 18 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 17 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 16 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 13 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 12 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 11 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 10 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 09 Mar 2009 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 06 Mar 2009 | 19.74 | 19.74 | -0.74 | -3.75 | 3,050 |
| 05 Mar 2009 | 19.84 | 19.74 | -0.10 | -0.50 | 8,429 |
| 04 Mar 2009 | 19.84 | 19.84 | 0.00 | 0.00 | 8,429 |
| 03 Mar 2009 | 19.96 | 19.84 | -0.12 | -0.60 | 11,439 |
| 02 Mar 2009 | 19.96 | 19.96 | 0.00 | 0.00 | 0 |
| 27 Feb 2009 | 19.97 | 19.96 | -0.01 | -0.05 | 8,429 |
| 26 Feb 2009 | 19.95 | 19.97 | 0.02 | 0.10 | 8,429 |
| 25 Feb 2009 | 19.96 | 19.95 | -0.01 | -0.05 | 8,429 |
| 20 Feb 2009 | 19.98 | 19.96 | -0.01 | -0.05 | 8,429 |
| 19 Feb 2009 | 19.99 | 19.98 | -0.01 | -0.05 | 8,429 |
| 18 Feb 2009 | 20.00 | 19.99 | -0.01 | -0.05 | 8,471 |
| 17 Feb 2009 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2009 | 20.86 | 20.00 | -0.86 | -4.12 | 13,225 |
| 13 Feb 2009 | 20.86 | 20.86 | 0.00 | 0.00 | 0 |
| 12 Feb 2009 | 20.86 | 20.86 | 0.00 | 0.00 | 0 |
| 11 Feb 2009 | 20.86 | 20.86 | 0.00 | 0.00 | 0 |
| 10 Feb 2009 | 20.86 | 20.86 | 0.00 | 0.00 | 0 |
| 09 Feb 2009 | 21.00 | 20.86 | -0.14 | -0.67 | 22,541 |
| 06 Feb 2009 | 21.00 | 21.00 | -0.11 | -0.52 | 159 |
| 05 Feb 2009 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2009 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2009 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2009 | 21.00 | 21.00 | 0.00 | 0.00 | 31,700 |
| 30 Jan 2009 | 19.36 | 21.00 | 1.64 | 8.47 | 108,234 |
| 29 Jan 2009 | 17.60 | 19.36 | 1.76 | 10.00 | 69,200 |
| 28 Jan 2009 | 16.00 | 17.60 | 1.60 | 10.00 | 168,704 |
| 27 Jan 2009 | 16.98 | 16.00 | -0.98 | -5.77 | 59,658 |
| 26 Jan 2009 | 16.98 | 16.98 | 0.00 | 0.00 | 0 |
| 23 Jan 2009 | 16.98 | 16.98 | -0.01 | -0.06 | 300 |
| 22 Jan 2009 | 17.00 | 16.98 | -0.02 | -0.12 | 30,000 |
| 21 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 20 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 19 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 16 Jan 2009 | 17.00 | 17.00 | -0.01 | -0.06 | 500 |
| 15 Jan 2009 | 17.00 | 17.00 | -0.01 | -0.06 | 11,627 |
| 14 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 10,500 |
| 13 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 11,800 |
| 12 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 150 |
| 08 Jan 2009 | 17.00 | 17.00 | 0.00 | 0.00 | 26,514 |
| 07 Jan 2009 | 18.00 | 17.00 | -1.00 | -5.56 | 21,000 |
| 06 Jan 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 10,655 |
| 05 Jan 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 58,200 |
| 02 Jan 2009 | 18.00 | 18.00 | 0.00 | 0.00 | 3,105 |
| 31 Dec 2008 | 16.40 | 18.00 | 1.60 | 9.76 | 140,706 |
| 30 Dec 2008 | 16.50 | 16.40 | -0.10 | -0.61 | 10,000 |
| 29 Dec 2008 | 16.50 | 16.50 | -0.10 | -0.61 | 920 |
| 24 Dec 2008 | 16.49 | 16.50 | 0.01 | 0.06 | 31,684 |
| 23 Dec 2008 | 16.49 | 16.49 | 0.00 | 0.00 | 110 |
| 22 Dec 2008 | 16.49 | 16.49 | 0.00 | 0.00 | 0 |
| 19 Dec 2008 | 16.49 | 16.49 | 0.00 | 0.00 | 0 |
| 18 Dec 2008 | 16.50 | 16.49 | -0.01 | -0.06 | 28,500 |
| 17 Dec 2008 | 16.50 | 16.50 | 0.00 | 0.00 | 4,440 |
| 16 Dec 2008 | 17.00 | 16.50 | -0.50 | -2.94 | 35,616 |
| 15 Dec 2008 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 12 Dec 2008 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 11 Dec 2008 | 17.00 | 17.00 | 0.00 | 0.00 | 1,589 |
| 10 Dec 2008 | 17.00 | 17.00 | 0.00 | 0.00 | 150 |
| 09 Dec 2008 | 17.00 | 17.00 | 0.00 | 0.00 | 33,507 |
| 08 Dec 2008 | 17.01 | 17.00 | -0.01 | -0.06 | 68,632 |
| 05 Dec 2008 | 17.00 | 17.01 | 0.01 | 0.06 | 229,447 |
| 04 Dec 2008 | 17.99 | 17.00 | -0.99 | -5.50 | 32,812 |
| 03 Dec 2008 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 02 Dec 2008 | 17.99 | 17.99 | 0.00 | 0.00 | 493 |
| 01 Dec 2008 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 28 Nov 2008 | 17.99 | 17.99 | 0.00 | 0.00 | 2,185 |
| 27 Nov 2008 | 18.00 | 17.99 | -0.01 | -0.06 | 10,135 |
| 26 Nov 2008 | 18.25 | 18.00 | -0.25 | -1.37 | 167,270 |
| 25 Nov 2008 | 18.25 | 18.25 | 0.00 | 0.00 | 0 |
| 24 Nov 2008 | 18.25 | 18.25 | 0.00 | 0.00 | 4,200 |
| 21 Nov 2008 | 19.00 | 18.25 | -0.75 | -3.95 | 35,024 |
| 20 Nov 2008 | 19.40 | 19.00 | -0.40 | -2.06 | 7,935 |
| 19 Nov 2008 | 19.50 | 19.40 | -0.10 | -0.51 | 9,674 |
| 18 Nov 2008 | 19.80 | 19.50 | -0.30 | -1.52 | 10,385 |
| 17 Nov 2008 | 19.80 | 19.80 | 0.00 | 0.00 | 2,568 |
| 14 Nov 2008 | 19.80 | 19.80 | 0.00 | 0.00 | 0 |
| 13 Nov 2008 | 19.80 | 19.80 | -0.01 | -0.05 | 10,300 |
| 12 Nov 2008 | 19.99 | 19.80 | -0.19 | -0.95 | 57,250 |
| 11 Nov 2008 | 20.00 | 19.99 | -0.01 | -0.05 | 26,500 |
| 10 Nov 2008 | 20.50 | 20.00 | -0.50 | -2.44 | 9,250 |
| 07 Nov 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 714 |
| 06 Nov 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 10,047 |
| 05 Nov 2008 | 20.50 | 20.50 | 0.00 | 0.00 | 47,818 |
| 04 Nov 2008 | 20.97 | 20.50 | -0.47 | -2.24 | 4,490 |
| 03 Nov 2008 | 20.99 | 20.97 | -0.02 | -0.10 | 5,000 |
| 31 Oct 2008 | 21.00 | 20.99 | -0.01 | -0.05 | 50,116 |
| 30 Oct 2008 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 29 Oct 2008 | 21.00 | 21.00 | 0.00 | 0.00 | 420 |
| 27 Oct 2008 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 24 Oct 2008 | 21.00 | 21.00 | 0.00 | 0.00 | 57,252 |
| 23 Oct 2008 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 22 Oct 2008 | 21.25 | 21.00 | -0.25 | -1.18 | 13,486 |
| 21 Oct 2008 | 21.25 | 21.25 | 0.00 | 0.00 | 7,043 |
| 20 Oct 2008 | 21.25 | 21.25 | 0.00 | 0.00 | 12,756 |
| 17 Oct 2008 | 21.00 | 21.25 | 0.25 | 1.19 | 39,248 |
| 16 Oct 2008 | 21.00 | 21.00 | 0.00 | 0.00 | 90,858 |
| 15 Oct 2008 | 20.00 | 21.00 | 1.00 | 5.00 | 65,524 |
| 14 Oct 2008 | 19.80 | 20.00 | 0.20 | 1.01 | 76,475 |
| 13 Oct 2008 | 19.75 | 19.80 | 0.05 | 0.25 | 47,354 |
| 10 Oct 2008 | 19.80 | 19.75 | -0.05 | -0.25 | 32,132 |
| 09 Oct 2008 | 19.80 | 19.80 | 0.00 | 0.00 | 75,638 |
| 08 Oct 2008 | 22.00 | 19.80 | -2.20 | -10.00 | 34,758 |
| 07 Oct 2008 | 23.00 | 22.00 | -1.00 | -4.35 | 35,850 |
| 06 Oct 2008 | 23.94 | 23.00 | -0.94 | -3.93 | 11,550 |
| 03 Oct 2008 | 23.96 | 23.94 | -0.02 | -0.08 | 1,000 |
| 02 Oct 2008 | 23.96 | 23.96 | 0.00 | 0.00 | 0 |
| 01 Oct 2008 | 23.96 | 23.96 | 0.00 | 0.00 | 0 |
| 30 Sep 2008 | 24.00 | 23.96 | -0.04 | -0.17 | 320 |
| 29 Sep 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 25,200 |
| 26 Sep 2008 | 24.49 | 24.00 | -0.49 | -2.00 | 41,450 |
| 25 Sep 2008 | 24.49 | 24.49 | 0.00 | 0.00 | 15,650 |
| 24 Sep 2008 | 24.49 | 24.49 | 0.00 | 0.00 | 0 |
| 23 Sep 2008 | 24.49 | 24.49 | 0.00 | 0.00 | 25,327 |
| 22 Sep 2008 | 24.50 | 24.49 | -0.01 | -0.04 | 2,300 |
| 19 Sep 2008 | 24.57 | 24.50 | -0.07 | -0.28 | 152,883 |
| 18 Sep 2008 | 24.57 | 24.57 | 0.00 | 0.00 | 0 |
| 17 Sep 2008 | 24.50 | 24.57 | 0.07 | 0.29 | 29,478 |
| 16 Sep 2008 | 24.28 | 24.50 | 0.22 | 0.91 | 26,585 |
| 15 Sep 2008 | 24.25 | 24.28 | 0.03 | 0.12 | 3,985 |
| 12 Sep 2008 | 24.25 | 24.25 | 0.00 | 0.00 | 400 |
| 11 Sep 2008 | 24.50 | 24.25 | -0.25 | -1.02 | 1,016 |
| 10 Sep 2008 | 25.00 | 24.50 | -0.50 | -2.00 | 100,000 |
| 09 Sep 2008 | 25.40 | 25.00 | -0.40 | -1.57 | 190,022 |
| 08 Sep 2008 | 26.00 | 25.40 | -0.60 | -2.31 | 125,657 |
| 05 Sep 2008 | 26.50 | 26.00 | -0.50 | -1.89 | 10,000 |
| 04 Sep 2008 | 26.75 | 26.50 | -0.25 | -0.93 | 20,375 |
| 03 Sep 2008 | 26.75 | 26.75 | 0.00 | 0.00 | 0 |
| 02 Sep 2008 | 27.00 | 26.75 | -0.25 | -0.93 | 28,830 |
| 29 Aug 2008 | 27.00 | 27.00 | 0.00 | 0.00 | 25,000 |
| 28 Aug 2008 | 27.49 | 27.00 | -0.49 | -1.78 | 28,685 |
| 27 Aug 2008 | 28.00 | 27.49 | -0.51 | -1.82 | 30,000 |
| 26 Aug 2008 | 28.99 | 28.00 | -0.99 | -3.42 | 112,900 |
| 25 Aug 2008 | 29.83 | 28.99 | -0.84 | -2.82 | 61,791 |
| 22 Aug 2008 | 30.00 | 29.83 | -0.17 | -0.57 | 7,000 |
| 21 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2008 | 30.21 | 30.00 | -0.21 | -0.70 | 3,596 |
| 18 Aug 2008 | 30.25 | 30.21 | -0.04 | -0.13 | 612 |
| 15 Aug 2008 | 30.25 | 30.25 | 0.00 | 0.00 | 0 |
| 14 Aug 2008 | 30.25 | 30.25 | 0.00 | 0.00 | 14,409 |
| 13 Aug 2008 | 30.47 | 30.25 | -0.22 | -0.72 | 32,091 |
| 12 Aug 2008 | 30.47 | 30.47 | 0.00 | 0.00 | 14,522 |
| 11 Aug 2008 | 30.47 | 30.47 | 0.00 | 0.00 | 0 |
| 10 Aug 2008 | 30.47 | 30.47 | 0.00 | 0.00 | 0 |
| 09 Aug 2008 | 30.47 | 30.47 | 0.00 | 0.00 | 0 |
| 08 Aug 2008 | 30.50 | 30.47 | -0.03 | -0.10 | 645 |
| 07 Aug 2008 | 30.90 | 30.50 | -0.40 | -1.29 | 9,283 |
| 06 Aug 2008 | 30.94 | 30.90 | -0.04 | -0.13 | 2,610 |
| 05 Aug 2008 | 30.94 | 30.94 | 0.00 | 0.00 | 0 |
| 04 Aug 2008 | 30.95 | 30.94 | -0.01 | -0.03 | 2,259 |
| 03 Aug 2008 | 30.95 | 30.95 | 0.00 | 0.00 | 0 |
| 02 Aug 2008 | 30.95 | 30.95 | 0.00 | 0.00 | 0 |
| 01 Aug 2008 | 30.95 | 30.95 | 0.00 | 0.00 | 0 |
| 31 Jul 2008 | 30.99 | 30.95 | -0.04 | -0.13 | 4,738 |
| 30 Jul 2008 | 30.99 | 30.99 | 0.00 | 0.00 | 517 |
| 29 Jul 2008 | 31.00 | 30.99 | -0.01 | -0.03 | 19,683 |
| 28 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 12,012 |
| 27 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 26 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 2,500 |
| 24 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 24,159 |
| 22 Jul 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 637,699 |
| 21 Jul 2008 | 30.66 | 31.00 | 0.34 | 1.11 | 34,300 |
| 20 Jul 2008 | 30.66 | 30.66 | 0.00 | 0.00 | 0 |
| 19 Jul 2008 | 30.66 | 30.66 | 0.00 | 0.00 | 0 |
| 18 Jul 2008 | 30.60 | 30.66 | 0.06 | 0.20 | 36,485 |
| 17 Jul 2008 | 30.60 | 30.60 | 0.00 | 0.00 | 9,881 |
| 16 Jul 2008 | 30.50 | 30.60 | 0.10 | 0.33 | 36,045 |
| 15 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 37,468 |
| 14 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 13 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 12 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 11 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 6,290 |
| 10 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 17,911 |
| 09 Jul 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 18,710 |
| 08 Jul 2008 | 30.93 | 30.50 | -0.43 | -1.39 | 9,768 |
| 07 Jul 2008 | 30.94 | 30.93 | -0.01 | -0.03 | 7,900 |
| 06 Jul 2008 | 30.94 | 30.94 | 0.00 | 0.00 | 0 |
| 05 Jul 2008 | 30.94 | 30.94 | 0.00 | 0.00 | 0 |
| 04 Jul 2008 | 30.98 | 30.94 | -0.04 | -0.13 | 6,106 |
| 03 Jul 2008 | 30.99 | 30.98 | -0.01 | -0.03 | 12,600 |
| 02 Jul 2008 | 30.99 | 30.99 | 0.00 | 0.00 | 1,175 |
| 01 Jul 2008 | 31.00 | 30.99 | -0.01 | -0.03 | 47,395 |
| 30 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 253,260 |
| 29 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 28 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 27 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 3,934 |
| 26 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 51,310 |
| 25 Jun 2008 | 30.78 | 31.00 | 0.22 | 0.72 | 115,063 |
| 24 Jun 2008 | 30.03 | 30.78 | 0.75 | 2.50 | 59,748 |
| 23 Jun 2008 | 30.00 | 30.03 | 0.03 | 0.10 | 18,409 |
| 22 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 21 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 20 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 69,865 |
| 19 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 17,053 |
| 17 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 24,524 |
| 16 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 3,967 |
| 15 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 14 Jun 2008 | 30.00 | 30.00 | 0.00 | 0.00 | 0 |
| 13 Jun 2008 | 30.01 | 30.00 | -0.01 | -0.03 | 7,972 |
| 12 Jun 2008 | 30.25 | 30.01 | -0.24 | -0.79 | 36,521 |
| 11 Jun 2008 | 30.47 | 30.25 | -0.22 | -0.72 | 12,000 |
| 10 Jun 2008 | 30.75 | 30.47 | -0.28 | -0.91 | 29,315 |
| 09 Jun 2008 | 30.98 | 30.75 | -0.23 | -0.74 | 38,005 |
| 08 Jun 2008 | 30.98 | 30.98 | 0.00 | 0.00 | 0 |
| 07 Jun 2008 | 30.98 | 30.98 | 0.00 | 0.00 | 0 |
| 06 Jun 2008 | 30.98 | 30.98 | 0.00 | 0.00 | 0 |
| 05 Jun 2008 | 30.99 | 30.98 | -0.01 | -0.03 | 2,036 |
| 04 Jun 2008 | 30.99 | 30.99 | 0.00 | 0.00 | 0 |
| 03 Jun 2008 | 31.00 | 30.99 | -0.01 | -0.03 | 3,581 |
| 02 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 21,054 |
| 01 Jun 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 31 May 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 30 May 2008 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 29 May 2008 | 30.01 | 31.00 | 0.99 | 3.30 | 153,731 |
| 28 May 2008 | 29.75 | 30.01 | 0.26 | 0.87 | 8,628 |
| 27 May 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 2,722 |
| 26 May 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 5,947 |
| 25 May 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 24 May 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 23 May 2008 | 29.95 | 29.75 | -0.20 | -0.67 | 80,711 |
| 22 May 2008 | 29.95 | 29.95 | 0.00 | 0.00 | 0 |
| 21 May 2008 | 30.40 | 29.95 | -0.45 | -1.48 | 86,274 |
| 20 May 2008 | 30.49 | 30.40 | -0.09 | -0.30 | 5,000 |
| 19 May 2008 | 30.50 | 30.49 | -0.01 | -0.03 | 7 |
| 18 May 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 17 May 2008 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 16 May 2008 | 30.70 | 30.50 | -0.20 | -0.65 | 18,568 |
| 15 May 2008 | 30.74 | 30.70 | -0.04 | -0.13 | 19,474 |
| 14 May 2008 | 30.75 | 30.74 | -0.01 | -0.03 | 5,757 |
| 13 May 2008 | 30.75 | 30.75 | 0.00 | 0.00 | 55,737 |
| 12 May 2008 | 30.75 | 30.75 | 0.00 | 0.00 | 40,152 |
| 11 May 2008 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 10 May 2008 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 09 May 2008 | 30.50 | 30.75 | 0.25 | 0.82 | 117,000 |
| 08 May 2008 | 30.40 | 30.50 | 0.10 | 0.33 | 44,853 |
| 07 May 2008 | 30.36 | 30.40 | 0.04 | 0.13 | 95,991 |
| 06 May 2008 | 30.00 | 30.36 | 0.36 | 1.20 | 128,341 |
| 05 May 2008 | 29.75 | 30.00 | 0.25 | 0.84 | 171,309 |
| 04 May 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 03 May 2008 | 29.75 | 29.75 | 0.00 | 0.00 | 0 |
| 02 May 2008 | 29.20 | 29.75 | 0.55 | 1.88 | 78,237 |
| 01 May 2008 | 29.00 | 29.20 | 0.20 | 0.69 | 24,612 |
| 30 Apr 2008 | 28.29 | 29.00 | 0.71 | 2.51 | 46,756 |
| 29 Apr 2008 | 28.00 | 28.29 | 0.29 | 1.04 | 1,839 |
| 28 Apr 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 4,713 |
| 27 Apr 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2008 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 25 Apr 2008 | 27.51 | 28.00 | 0.49 | 1.78 | 161,562 |
| 24 Apr 2008 | 27.50 | 27.51 | 0.01 | 0.04 | 7,814 |
| 23 Apr 2008 | 28.00 | 27.50 | -0.50 | -1.79 | 19,564 |
| 22 Apr 2008 | 28.26 | 28.00 | -0.26 | -0.92 | 6,856 |
| 21 Apr 2008 | 28.30 | 28.26 | -0.04 | -0.14 | 2,181 |
| 20 Apr 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 19 Apr 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 18 Apr 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 0 |
| 17 Apr 2008 | 28.30 | 28.30 | 0.00 | 0.00 | 65,381 |
| 16 Apr 2008 | 28.31 | 28.30 | -0.01 | -0.04 | 63,306 |
| 15 Apr 2008 | 28.35 | 28.31 | -0.04 | -0.14 | 81,268 |
| 14 Apr 2008 | 28.35 | 28.35 | 0.00 | 0.00 | 26,990 |
| 13 Apr 2008 | 28.35 | 28.35 | 0.00 | 0.00 | 0 |
| 12 Apr 2008 | 28.35 | 28.35 | 0.00 | 0.00 | 0 |
| 11 Apr 2008 | 28.00 | 28.35 | 0.35 | 1.25 | 51,000 |
| 10 Apr 2008 | 27.51 | 28.00 | 0.49 | 1.78 | 41,258 |
| 09 Apr 2008 | 27.49 | 27.51 | 0.02 | 0.07 | 142,515 |
| 08 Apr 2008 | 27.75 | 27.49 | -0.26 | -0.94 | 52,537 |
| 07 Apr 2008 | 27.75 | 27.75 | 0.00 | 0.00 | 0 |
| 06 Apr 2008 | 27.75 | 27.75 | 0.00 | 0.00 | 0 |
| 05 Apr 2008 | 27.75 | 27.75 | 0.00 | 0.00 | 0 |
| 04 Apr 2008 | 27.98 | 27.75 | -0.23 | -0.82 | 300 |
| 03 Apr 2008 | 27.99 | 27.98 | -0.01 | -0.04 | 175 |
| 02 Apr 2008 | 27.00 | 27.99 | 0.99 | 3.67 | 92,126 |
| 01 Apr 2008 | 25.50 | 27.00 | 1.50 | 5.88 | 71,567 |
| 31 Mar 2008 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 30 Mar 2008 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 29 Mar 2008 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 28 Mar 2008 | 24.01 | 25.50 | 1.49 | 6.21 | 2,106 |
| 27 Mar 2008 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 26 Mar 2008 | 24.02 | 24.01 | -0.01 | -0.04 | 67 |
| 25 Mar 2008 | 23.01 | 24.02 | 1.01 | 4.39 | 190,524 |
| 24 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 23 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 22 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 21 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 20 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 19 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 18 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 5,983 |
| 17 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 16 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 15 Mar 2008 | 23.01 | 23.01 | 0.00 | 0.00 | 0 |
| 14 Mar 2008 | 23.00 | 23.01 | 0.01 | 0.04 | 940 |
| 13 Mar 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 12 Mar 2008 | 23.01 | 23.00 | -0.01 | -0.04 | 28,585 |
| 11 Mar 2008 | 23.00 | 23.01 | 0.01 | 0.04 | 6,560 |
| 10 Mar 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 08 Mar 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 29,538 |
| 06 Mar 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 05 Mar 2008 | 22.50 | 23.00 | 0.50 | 2.22 | 44,751 |
| 04 Mar 2008 | 22.04 | 22.50 | 0.46 | 2.09 | 22,532 |
| 03 Mar 2008 | 22.04 | 22.04 | 0.00 | 0.00 | 0 |
| 02 Mar 2008 | 22.04 | 22.04 | 0.00 | 0.00 | 0 |
| 01 Mar 2008 | 22.04 | 22.04 | 0.00 | 0.00 | 0 |
| 29 Feb 2008 | 22.00 | 22.04 | 0.04 | 0.18 | 9,251 |
| 28 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2008 | 22.01 | 22.00 | -0.01 | -0.05 | 21,613 |
| 26 Feb 2008 | 22.00 | 22.01 | 0.01 | 0.04 | 29,225 |
| 25 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 22 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 48,263 |
| 21 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 20 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 141,051 |
| 19 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 32,074 |
| 18 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2008 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 15 Feb 2008 | 22.50 | 22.00 | -0.50 | -2.22 | 34,149 |
| 14 Feb 2008 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 13 Feb 2008 | 22.50 | 22.50 | 0.00 | 0.00 | 0 |
| 12 Feb 2008 | 22.74 | 22.50 | -0.24 | -1.06 | 28,597 |
| 11 Feb 2008 | 22.74 | 22.74 | 0.00 | 0.00 | 0 |
| 10 Feb 2008 | 22.74 | 22.74 | 0.00 | 0.00 | 0 |
| 09 Feb 2008 | 22.74 | 22.74 | 0.00 | 0.00 | 0 |
| 08 Feb 2008 | 23.00 | 22.74 | -0.26 | -1.13 | 6,502 |
| 07 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 02 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 01 Feb 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 8,085 |
| 31 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 30 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 29 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 5,000 |
| 28 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 27 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 26 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 25 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 153,277 |
| 24 Jan 2008 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 23 Jan 2008 | 22.98 | 23.00 | 0.02 | 0.09 | 27,210 |
| 22 Jan 2008 | 23.45 | 22.98 | -0.47 | -2.00 | 21,170 |
| 21 Jan 2008 | 23.45 | 23.45 | 0.00 | 0.00 | 0 |
| 20 Jan 2008 | 23.45 | 23.45 | 0.00 | 0.00 | 0 |
| 19 Jan 2008 | 23.45 | 23.45 | 0.00 | 0.00 | 0 |
| 18 Jan 2008 | 23.95 | 23.45 | -0.50 | -2.09 | 16,717 |
| 17 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 16 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 15 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 14 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 13 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 12 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 11 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 10 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 09 Jan 2008 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 08 Jan 2008 | 24.00 | 23.95 | -0.05 | -0.21 | 1,625 |
| 07 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 04 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 89 |
| 03 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 02 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 01 Jan 2008 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 28 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 438 |
| 27 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 26 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 21 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 2,808 |
| 20 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 19 Dec 2007 | 23.50 | 24.00 | 0.50 | 2.13 | 24,340 |
| 18 Dec 2007 | 23.50 | 23.50 | 0.00 | 0.00 | 500 |
| 17 Dec 2007 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 16 Dec 2007 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 15 Dec 2007 | 23.50 | 23.50 | 0.00 | 0.00 | 0 |
| 14 Dec 2007 | 23.95 | 23.50 | -0.45 | -1.88 | 49,249 |
| 13 Dec 2007 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 12 Dec 2007 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 11 Dec 2007 | 24.00 | 23.95 | -0.05 | -0.21 | 16,200 |
| 10 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 09 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 08 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 07 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 05 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 2,118 |
| 04 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 03 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 02 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 01 Dec 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 30 Nov 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 29 Nov 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 28 Nov 2007 | 24.02 | 24.00 | -0.02 | -0.08 | 395 |
| 27 Nov 2007 | 24.99 | 24.02 | -0.97 | -3.88 | 180 |
| 26 Nov 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 25 Nov 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 24 Nov 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 23 Nov 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 22 Nov 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 21 Nov 2007 | 24.99 | 24.99 | 0.00 | 0.00 | 5,000 |
| 20 Nov 2007 | 25.00 | 24.99 | -0.01 | -0.04 | 5,060 |
| 19 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 17 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 16 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 59 |
| 15 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 14 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 13,434 |
| 13 Nov 2007 | 25.48 | 25.00 | -0.48 | -1.88 | 124,241 |
| 12 Nov 2007 | 25.48 | 25.48 | 0.00 | 0.00 | 0 |
| 11 Nov 2007 | 25.48 | 25.48 | 0.00 | 0.00 | 0 |
| 10 Nov 2007 | 25.48 | 25.48 | 0.00 | 0.00 | 0 |
| 09 Nov 2007 | 25.48 | 25.48 | 0.00 | 0.00 | 0 |
| 08 Nov 2007 | 25.48 | 25.48 | 0.00 | 0.00 | 0 |
| 07 Nov 2007 | 25.48 | 25.48 | 0.00 | 0.00 | 0 |
| 06 Nov 2007 | 25.50 | 25.48 | -0.02 | -0.08 | 11,870 |
| 05 Nov 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 04 Nov 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 03 Nov 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 02 Nov 2007 | 25.00 | 25.50 | 0.50 | 2.00 | 49,977 |
| 01 Nov 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 31 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 6,910 |
| 30 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 4,020 |
| 29 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 28 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 27 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 26 Oct 2007 | 24.02 | 25.00 | 0.98 | 4.08 | 143,121 |
| 25 Oct 2007 | 24.02 | 24.02 | 0.00 | 0.00 | 0 |
| 24 Oct 2007 | 25.00 | 24.02 | -0.98 | -3.92 | 9,316 |
| 23 Oct 2007 | 25.01 | 25.00 | -0.01 | -0.04 | 2,680 |
| 22 Oct 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 21 Oct 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 20 Oct 2007 | 25.01 | 25.01 | 0.00 | 0.00 | 0 |
| 19 Oct 2007 | 25.50 | 25.01 | -0.49 | -1.92 | 23,528 |
| 18 Oct 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 17 Oct 2007 | 25.01 | 25.50 | 0.49 | 1.96 | 205,846 |
| 16 Oct 2007 | 23.49 | 25.01 | 1.52 | 6.47 | 178,089 |
| 15 Oct 2007 | 23.49 | 23.49 | 0.00 | 0.00 | 0 |
| 14 Oct 2007 | 23.49 | 23.49 | 0.00 | 0.00 | 0 |
| 13 Oct 2007 | 23.49 | 23.49 | 0.00 | 0.00 | 0 |
| 12 Oct 2007 | 25.00 | 23.49 | -1.51 | -6.04 | 30,500 |
| 11 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 10 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 09 Oct 2007 | 26.99 | 25.00 | -1.99 | -7.37 | 15,529 |
| 08 Oct 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 07 Oct 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 06 Oct 2007 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 05 Oct 2007 | 27.45 | 26.99 | -0.46 | -1.68 | 65,731 |
| 04 Oct 2007 | 27.45 | 27.45 | 0.00 | 0.00 | 0 |
| 03 Oct 2007 | 26.00 | 27.45 | 1.45 | 5.58 | 63,234 |
| 02 Oct 2007 | 25.00 | 26.00 | 1.00 | 4.00 | 410,695 |
| 01 Oct 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 30 Sep 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 29 Sep 2007 | 25.00 | 25.00 | 0.00 | 0.00 | 0 |
| 28 Sep 2007 | 24.22 | 25.00 | 0.78 | 3.22 | 261,508 |
| 27 Sep 2007 | 24.22 | 24.22 | 0.00 | 0.00 | 0 |
| 26 Sep 2007 | 22.02 | 24.22 | 2.20 | 9.99 | 61,754 |
| 25 Sep 2007 | 20.02 | 22.02 | 2.00 | 9.99 | 18,033 |
| 24 Sep 2007 | 20.02 | 20.02 | 0.00 | 0.00 | 0 |
| 23 Sep 2007 | 20.02 | 20.02 | 0.00 | 0.00 | 0 |
| 22 Sep 2007 | 20.02 | 20.02 | 0.00 | 0.00 | 0 |
| 21 Sep 2007 | 20.02 | 20.02 | 0.00 | 0.00 | 0 |
| 20 Sep 2007 | 20.02 | 20.02 | 0.00 | 0.00 | 0 |
| 19 Sep 2007 | 19.16 | 20.02 | 0.86 | 4.49 | 19,475 |
| 18 Sep 2007 | 19.00 | 19.16 | 0.16 | 0.84 | 52,328 |
| 17 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 16 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 15 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 14 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 356,795 |
| 13 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 12 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 173,646 |
| 11 Sep 2007 | 19.01 | 19.00 | -0.01 | -0.05 | 66,619 |
| 10 Sep 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 09 Sep 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 08 Sep 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 07 Sep 2007 | 19.00 | 19.01 | 0.01 | 0.05 | 187,130 |
| 06 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 05 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 257,447 |
| 04 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 27,221 |
| 03 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 02 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 01 Sep 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 31 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 30 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 29 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 34,746 |
| 28 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 13,320 |
| 27 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 26 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 25 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 24 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 23 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 22 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 574 |
| 21 Aug 2007 | 18.77 | 19.00 | 0.23 | 1.23 | 16,218 |
| 20 Aug 2007 | 18.77 | 18.77 | 0.00 | 0.00 | 0 |
| 19 Aug 2007 | 18.77 | 18.77 | 0.00 | 0.00 | 0 |
| 18 Aug 2007 | 18.77 | 18.77 | 0.00 | 0.00 | 0 |
| 17 Aug 2007 | 18.76 | 18.77 | 0.01 | 0.05 | 33,549 |
| 16 Aug 2007 | 18.76 | 18.76 | 0.00 | 0.00 | 0 |
| 15 Aug 2007 | 18.76 | 18.76 | 0.00 | 0.00 | 42,151 |
| 14 Aug 2007 | 18.75 | 18.76 | 0.01 | 0.05 | 30,142 |
| 13 Aug 2007 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 12 Aug 2007 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 11 Aug 2007 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 10 Aug 2007 | 18.75 | 18.75 | 0.00 | 0.00 | 117,351 |
| 09 Aug 2007 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 08 Aug 2007 | 18.75 | 18.75 | 0.00 | 0.00 | 58,810 |
| 07 Aug 2007 | 18.99 | 18.75 | -0.24 | -1.26 | 4,890 |
| 06 Aug 2007 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 05 Aug 2007 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 04 Aug 2007 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 03 Aug 2007 | 19.00 | 18.99 | -0.01 | -0.05 | 700 |
| 02 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 01 Aug 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 65,666 |
| 30 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 28 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 27 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 17,390 |
| 26 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 25 Jul 2007 | 19.00 | 19.00 | 0.00 | 0.00 | 25 |
| 24 Jul 2007 | 19.02 | 19.00 | -0.02 | -0.10 | 14,486 |
| 23 Jul 2007 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 22 Jul 2007 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 21 Jul 2007 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 20 Jul 2007 | 19.02 | 19.02 | 0.00 | 0.00 | 8,044 |
| 19 Jul 2007 | 19.02 | 19.02 | 0.00 | 0.00 | 0 |
| 18 Jul 2007 | 19.05 | 19.02 | -0.03 | -0.16 | 4,552 |
| 17 Jul 2007 | 19.01 | 19.05 | 0.04 | 0.21 | 6,243 |
| 16 Jul 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 15 Jul 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 14 Jul 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 13 Jul 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 7,788 |
| 12 Jul 2007 | 19.01 | 19.01 | 0.00 | 0.00 | 0 |
| 11 Jul 2007 | 19.05 | 19.01 | -0.04 | -0.21 | 3,505 |
| 10 Jul 2007 | 19.06 | 19.05 | -0.01 | -0.05 | 15,260 |
| 09 Jul 2007 | 19.06 | 19.06 | 0.00 | 0.00 | 0 |
| 08 Jul 2007 | 19.06 | 19.06 | 0.00 | 0.00 | 0 |
| 07 Jul 2007 | 19.06 | 19.06 | 0.00 | 0.00 | 0 |
| 06 Jul 2007 | 19.46 | 19.06 | -0.40 | -2.06 | 13,442 |
| 05 Jul 2007 | 19.46 | 19.46 | 0.00 | 0.00 | 0 |
| 04 Jul 2007 | 19.46 | 19.46 | 0.00 | 0.00 | 0 |
| 03 Jul 2007 | 19.59 | 19.46 | -0.13 | -0.66 | 13,600 |
| 02 Jul 2007 | 19.59 | 19.59 | 0.00 | 0.00 | 0 |
| 01 Jul 2007 | 19.59 | 19.59 | 0.00 | 0.00 | 0 |
| 30 Jun 2007 | 19.59 | 19.59 | 0.00 | 0.00 | 0 |
| 29 Jun 2007 | 19.70 | 19.59 | -0.11 | -0.56 | 19,446 |
| 28 Jun 2007 | 19.70 | 19.70 | 0.00 | 0.00 | 0 |
| 27 Jun 2007 | 19.85 | 19.70 | -0.15 | -0.76 | 2,829 |
| 26 Jun 2007 | 19.85 | 19.85 | 0.00 | 0.00 | 0 |
| 25 Jun 2007 | 19.85 | 19.85 | 0.00 | 0.00 | 0 |
| 24 Jun 2007 | 19.85 | 19.85 | 0.00 | 0.00 | 0 |
| 23 Jun 2007 | 19.85 | 19.85 | 0.00 | 0.00 | 0 |
| 22 Jun 2007 | 20.00 | 19.85 | -0.15 | -0.75 | 770 |
| 21 Jun 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 20 Jun 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 19 Jun 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 15 Jun 2007 | 20.10 | 20.00 | -0.10 | -0.50 | 3,816 |
| 14 Jun 2007 | 20.10 | 20.10 | 0.00 | 0.00 | 0 |
| 13 Jun 2007 | 20.06 | 20.10 | 0.04 | 0.20 | 11,180 |
| 12 Jun 2007 | 20.05 | 20.06 | 0.01 | 0.05 | 2,618 |
| 11 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 10 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 09 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 08 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 473 |
| 07 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 06 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 46,090 |
| 05 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 04 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 03 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 02 Jun 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 01 Jun 2007 | 20.01 | 20.05 | 0.04 | 0.20 | 31,527 |
| 31 May 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 30 May 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 29 May 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 28 May 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 27 May 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 26 May 2007 | 20.01 | 20.01 | 0.00 | 0.00 | 0 |
| 25 May 2007 | 20.05 | 20.01 | -0.04 | -0.20 | 7,145 |
| 24 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 23 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 3,500 |
| 22 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 8,060 |
| 21 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 20 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 19 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 18 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 3,485 |
| 17 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 16 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 6,000 |
| 15 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 9,660 |
| 14 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 13 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 12 May 2007 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 11 May 2007 | 20.03 | 20.05 | 0.02 | 0.10 | 7,026 |
| 10 May 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 09 May 2007 | 20.03 | 20.03 | 0.00 | 0.00 | 0 |
| 08 May 2007 | 20.00 | 20.03 | 0.03 | 0.15 | 18,416 |
| 07 May 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 06 May 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 05 May 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 04 May 2007 | 20.90 | 20.00 | -0.90 | -4.31 | 33,685 |
| 03 May 2007 | 20.90 | 20.90 | 0.00 | 0.00 | 0 |
| 02 May 2007 | 20.90 | 20.90 | 0.00 | 0.00 | 0 |
| 01 May 2007 | 21.00 | 20.90 | -0.10 | -0.48 | 20,505 |
| 30 Apr 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 27 Apr 2007 | 22.99 | 21.00 | -1.99 | -8.66 | 54,674 |
| 26 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 0 |
| 25 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 172 |
| 24 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 0 |
| 23 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 0 |
| 22 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 0 |
| 21 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 0 |
| 20 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 4,902 |
| 19 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 0 |
| 18 Apr 2007 | 22.99 | 22.99 | 0.00 | 0.00 | 3,762 |
| 17 Apr 2007 | 23.00 | 22.99 | -0.01 | -0.04 | 10,465 |
| 16 Apr 2007 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 15 Apr 2007 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 14 Apr 2007 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 13 Apr 2007 | 21.50 | 23.00 | 1.50 | 6.98 | 14,479 |
| 12 Apr 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 11 Apr 2007 | 20.52 | 21.50 | 0.98 | 4.78 | 35,843 |
| 10 Apr 2007 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 09 Apr 2007 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 08 Apr 2007 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 07 Apr 2007 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 06 Apr 2007 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 05 Apr 2007 | 20.52 | 20.52 | 0.00 | 0.00 | 0 |
| 04 Apr 2007 | 20.50 | 20.52 | 0.02 | 0.10 | 10,020 |
| 03 Apr 2007 | 20.00 | 20.50 | 0.50 | 2.50 | 50,250 |
| 02 Apr 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 31 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 30 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 28 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 15,098 |
| 27 Mar 2007 | 19.97 | 20.00 | 0.03 | 0.15 | 58,228 |
| 26 Mar 2007 | 19.97 | 19.97 | 0.00 | 0.00 | 0 |
| 25 Mar 2007 | 19.97 | 19.97 | 0.00 | 0.00 | 0 |
| 24 Mar 2007 | 19.97 | 19.97 | 0.00 | 0.00 | 0 |
| 23 Mar 2007 | 20.25 | 19.97 | -0.28 | -1.38 | 2,633 |
| 22 Mar 2007 | 20.25 | 20.25 | 0.00 | 0.00 | 0 |
| 21 Mar 2007 | 20.25 | 20.25 | 0.00 | 0.00 | 10,556 |
| 20 Mar 2007 | 20.00 | 20.25 | 0.25 | 1.25 | 80 |
| 19 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 18 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 17 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 16 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 1,620 |
| 15 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 14 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 47,774 |
| 13 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 8,578 |
| 12 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 11 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 10 Mar 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 09 Mar 2007 | 21.00 | 20.00 | -1.00 | -4.76 | 13,905 |
| 08 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 07 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 06 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 7,132 |
| 05 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 04 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 03 Mar 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 02 Mar 2007 | 21.50 | 21.00 | -0.50 | -2.33 | 54,447 |
| 01 Mar 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 0 |
| 28 Feb 2007 | 21.50 | 21.50 | 0.00 | 0.00 | 18,937 |
| 27 Feb 2007 | 21.00 | 21.50 | 0.50 | 2.38 | 10,859 |
| 26 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 23 Feb 2007 | 20.00 | 21.00 | 1.00 | 5.00 | 232,025 |
| 22 Feb 2007 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 21 Feb 2007 | 21.00 | 20.00 | -1.00 | -4.76 | 40,700 |
| 20 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 19 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 18 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 17 Feb 2007 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 16 Feb 2007 | 22.85 | 21.00 | -1.85 | -8.10 | 104,028 |
| 15 Feb 2007 | 22.85 | 22.85 | 0.00 | 0.00 | 0 |
| 14 Feb 2007 | 23.68 | 22.85 | -0.83 | -3.50 | 7,362 |
| 13 Feb 2007 | 23.80 | 23.68 | -0.12 | -0.50 | 5 |
| 12 Feb 2007 | 23.80 | 23.80 | 0.00 | 0.00 | 0 |
| 11 Feb 2007 | 23.80 | 23.80 | 0.00 | 0.00 | 0 |
| 10 Feb 2007 | 23.80 | 23.80 | 0.00 | 0.00 | 0 |
| 09 Feb 2007 | 24.00 | 23.80 | -0.20 | -0.83 | 725 |
| 08 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 07 Feb 2007 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 06 Feb 2007 | 25.50 | 24.00 | -1.50 | -5.88 | 6,908 |
| 05 Feb 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 04 Feb 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 03 Feb 2007 | 25.50 | 25.50 | 0.00 | 0.00 | 0 |
| 02 Feb 2007 | 26.49 | 25.50 | -0.99 | -3.74 | 5,525 |
| 01 Feb 2007 | 26.49 | 26.49 | 0.00 | 0.00 | 0 |
| 31 Jan 2007 | 27.25 | 26.49 | -0.76 | -2.79 | 500,000 |
| 30 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 29 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 28 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 27 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 26 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 25 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 24 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 23 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 22 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 21 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 20 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 19 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 18 Jan 2007 | 27.25 | 27.25 | 0.00 | 0.00 | 0 |
| 17 Jan 2007 | 27.45 | 27.25 | -0.20 | -0.73 | 800 |
| 16 Jan 2007 | 27.50 | 27.45 | -0.05 | -0.18 | 2,925 |
| 15 Jan 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 14 Jan 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 13 Jan 2007 | 27.50 | 27.50 | 0.00 | 0.00 | 0 |
| 12 Jan 2007 | 28.00 | 27.50 | -0.50 | -1.79 | 5,000 |
| 11 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 10 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 09 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 08 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 07 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 06 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 05 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 3,556 |
| 04 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 03 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 1,340 |
| 02 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 10,375 |
| 01 Jan 2007 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 31 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 30 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 29 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 14,790 |
| 28 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 27 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 12,039 |
| 26 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 25 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 24 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 23 Dec 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 22 Dec 2006 | 28.01 | 28.00 | -0.01 | -0.04 | 106,098 |
| 21 Dec 2006 | 28.01 | 28.01 | 0.00 | 0.00 | 0 |
| 20 Dec 2006 | 27.45 | 28.01 | 0.56 | 2.04 | 2,572 |
| 19 Dec 2006 | 27.40 | 27.45 | 0.05 | 0.18 | 39,167 |
| 18 Dec 2006 | 27.40 | 27.40 | 0.00 | 0.00 | 0 |
| 17 Dec 2006 | 27.40 | 27.40 | 0.00 | 0.00 | 0 |
| 16 Dec 2006 | 27.40 | 27.40 | 0.00 | 0.00 | 0 |
| 15 Dec 2006 | 26.52 | 27.40 | 0.88 | 3.32 | 43,211 |
| 14 Dec 2006 | 26.52 | 26.52 | 0.00 | 0.00 | 0 |
| 13 Dec 2006 | 24.11 | 26.52 | 2.41 | 10.00 | 13,850 |
| 12 Dec 2006 | 24.01 | 24.11 | 0.10 | 0.42 | 61,000 |
| 11 Dec 2006 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 10 Dec 2006 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 09 Dec 2006 | 24.01 | 24.01 | 0.00 | 0.00 | 0 |
| 08 Dec 2006 | 23.00 | 24.01 | 1.01 | 4.39 | 11,385 |
| 07 Dec 2006 | 23.00 | 23.00 | 0.00 | 0.00 | 0 |
| 06 Dec 2006 | 22.20 | 23.00 | 0.80 | 3.60 | 385 |
| 05 Dec 2006 | 22.02 | 22.20 | 0.18 | 0.82 | 7,810 |
| 04 Dec 2006 | 22.02 | 22.02 | 0.00 | 0.00 | 0 |
| 03 Dec 2006 | 22.02 | 22.02 | 0.00 | 0.00 | 0 |
| 02 Dec 2006 | 22.02 | 22.02 | 0.00 | 0.00 | 0 |
| 01 Dec 2006 | 21.61 | 22.02 | 0.41 | 1.90 | 4,590 |
| 30 Nov 2006 | 21.61 | 21.61 | 0.00 | 0.00 | 0 |
| 29 Nov 2006 | 21.61 | 21.61 | 0.00 | 0.00 | 0 |
| 28 Nov 2006 | 19.65 | 21.61 | 1.96 | 9.98 | 89,285 |
| 27 Nov 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 26 Nov 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 25 Nov 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 24 Nov 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 19,266 |
| 23 Nov 2006 | 19.65 | 19.65 | 0.00 | 0.00 | 0 |
| 22 Nov 2006 | 19.60 | 19.65 | 0.05 | 0.26 | 1,530 |
| 21 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 20 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 19 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 18 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 17 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 170,779 |
| 16 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 15 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 2,109 |
| 14 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 44,006 |
| 13 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 12 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 11 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 10 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 69,617 |
| 09 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 08 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 603 |
| 07 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 132,485 |
| 06 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 05 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 04 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 03 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 37,054 |
| 02 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 01 Nov 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 40,078 |
| 31 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 21,945 |
| 30 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 29 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 28 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 27 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 65,806 |
| 26 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 25 Oct 2006 | 19.61 | 19.60 | -0.01 | -0.05 | 8,297 |
| 24 Oct 2006 | 19.61 | 19.61 | 0.00 | 0.00 | 0 |
| 23 Oct 2006 | 19.61 | 19.61 | 0.00 | 0.00 | 0 |
| 22 Oct 2006 | 19.61 | 19.61 | 0.00 | 0.00 | 0 |
| 21 Oct 2006 | 19.61 | 19.61 | 0.00 | 0.00 | 0 |
| 20 Oct 2006 | 19.60 | 19.61 | 0.01 | 0.05 | 2,703 |
| 19 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 18 Oct 2006 | 19.61 | 19.60 | -0.01 | -0.05 | 11,186 |
| 17 Oct 2006 | 19.62 | 19.61 | -0.01 | -0.05 | 56,177 |
| 16 Oct 2006 | 19.62 | 19.62 | 0.00 | 0.00 | 0 |
| 15 Oct 2006 | 19.62 | 19.62 | 0.00 | 0.00 | 0 |
| 14 Oct 2006 | 19.62 | 19.62 | 0.00 | 0.00 | 0 |
| 13 Oct 2006 | 19.62 | 19.62 | 0.00 | 0.00 | 90 |
| 12 Oct 2006 | 19.62 | 19.62 | 0.00 | 0.00 | 0 |
| 11 Oct 2006 | 19.61 | 19.62 | 0.01 | 0.05 | 1,806 |
| 10 Oct 2006 | 19.60 | 19.61 | 0.01 | 0.05 | 2,649 |
| 09 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 08 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 07 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 06 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 16,456 |
| 05 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 04 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 116,565 |
| 03 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 21,854 |
| 02 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 01 Oct 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 30 Sep 2006 | 19.60 | 19.60 | 0.00 | 0.00 | 0 |
| 29 Sep 2006 | 19.74 | 19.60 | -0.14 | -0.71 | 2,450 |
| 28 Sep 2006 | 19.74 | 19.74 | 0.00 | 0.00 | 0 |
| 27 Sep 2006 | 19.75 | 19.74 | -0.01 | -0.05 | 44 |
| 26 Sep 2006 | 19.75 | 19.75 | 0.00 | 0.00 | 12,500 |
| 25 Sep 2006 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 24 Sep 2006 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 23 Sep 2006 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 22 Sep 2006 | 19.75 | 19.75 | 0.00 | 0.00 | 17,421 |
| 21 Sep 2006 | 19.75 | 19.75 | 0.00 | 0.00 | 0 |
| 20 Sep 2006 | 19.26 | 19.75 | 0.49 | 2.54 | 12,379 |
| 19 Sep 2006 | 19.23 | 19.26 | 0.03 | 0.16 | 4,030 |
| 18 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 17 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 16 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 15 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 2,815 |
| 14 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 13 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 58,534 |
| 12 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 2,719 |
| 11 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 10 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 09 Sep 2006 | 19.23 | 19.23 | 0.00 | 0.00 | 0 |
| 08 Sep 2006 | 19.21 | 19.23 | 0.02 | 0.10 | 52,044 |
| 07 Sep 2006 | 19.21 | 19.21 | 0.00 | 0.00 | 0 |
| 06 Sep 2006 | 19.15 | 19.21 | 0.06 | 0.31 | 2,250 |
| 05 Sep 2006 | 18.75 | 19.15 | 0.40 | 2.13 | 4,963 |
| 04 Sep 2006 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 03 Sep 2006 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 02 Sep 2006 | 18.75 | 18.75 | 0.00 | 0.00 | 0 |
| 01 Sep 2006 | 18.61 | 18.75 | 0.14 | 0.75 | 2,005 |
| 31 Aug 2006 | 18.61 | 18.61 | 0.00 | 0.00 | 0 |
| 30 Aug 2006 | 18.58 | 18.61 | 0.03 | 0.16 | 2,405 |
| 29 Aug 2006 | 18.37 | 18.58 | 0.21 | 1.14 | 27,600 |
| 28 Aug 2006 | 18.37 | 18.37 | 0.00 | 0.00 | 0 |
| 27 Aug 2006 | 18.37 | 18.37 | 0.00 | 0.00 | 0 |
| 26 Aug 2006 | 18.37 | 18.37 | 0.00 | 0.00 | 0 |
| 25 Aug 2006 | 18.37 | 18.37 | 0.00 | 0.00 | 0 |
| 24 Aug 2006 | 18.37 | 18.37 | 0.00 | 0.00 | 0 |
| 23 Aug 2006 | 18.32 | 18.37 | 0.05 | 0.27 | 5,194 |
| 22 Aug 2006 | 18.21 | 18.32 | 0.11 | 0.60 | 3,924 |
| 21 Aug 2006 | 18.21 | 18.21 | 0.00 | 0.00 | 0 |
| 20 Aug 2006 | 18.21 | 18.21 | 0.00 | 0.00 | 0 |
| 19 Aug 2006 | 18.21 | 18.21 | 0.00 | 0.00 | 0 |
| 18 Aug 2006 | 18.20 | 18.21 | 0.01 | 0.06 | 10,563 |
| 17 Aug 2006 | 18.20 | 18.20 | 0.00 | 0.00 | 0 |
| 16 Aug 2006 | 18.02 | 18.20 | 0.18 | 1.00 | 92,056 |
| 15 Aug 2006 | 18.00 | 18.02 | 0.02 | 0.11 | 11,352 |
| 14 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 13 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 12 Aug 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 11 Aug 2006 | 18.01 | 18.00 | -0.01 | -0.06 | 90,960 |
| 10 Aug 2006 | 18.01 | 18.01 | 0.00 | 0.00 | 0 |
| 09 Aug 2006 | 19.90 | 18.01 | -1.89 | -9.50 | 491 |
| 08 Aug 2006 | 19.99 | 19.90 | -0.09 | -0.45 | 491 |
| 07 Aug 2006 | 19.99 | 19.99 | 0.00 | 0.00 | 0 |
| 06 Aug 2006 | 19.99 | 19.99 | 0.00 | 0.00 | 0 |
| 05 Aug 2006 | 19.99 | 19.99 | 0.00 | 0.00 | 0 |
| 04 Aug 2006 | 20.05 | 19.99 | -0.06 | -0.30 | 34,163 |
| 03 Aug 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 02 Aug 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 5,534 |
| 01 Aug 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 31 Jul 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 30 Jul 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 29 Jul 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 28 Jul 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 92,071 |
| 27 Jul 2006 | 20.05 | 20.05 | 0.00 | 0.00 | 0 |
| 26 Jul 2006 | 20.00 | 20.05 | 0.05 | 0.25 | 43,860 |
| 25 Jul 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 11,280 |
| 24 Jul 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 21 Jul 2006 | 21.95 | 20.00 | -1.95 | -8.88 | 43,755 |
| 20 Jul 2006 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 19 Jul 2006 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 18 Jul 2006 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 17 Jul 2006 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 16 Jul 2006 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 15 Jul 2006 | 21.95 | 21.95 | 0.00 | 0.00 | 0 |
| 14 Jul 2006 | 22.00 | 21.95 | -0.05 | -0.23 | 19,347 |
| 13 Jul 2006 | 22.00 | 22.00 | 0.00 | 0.00 | 0 |
| 12 Jul 2006 | 22.98 | 22.00 | -0.98 | -4.26 | 18,753 |
| 11 Jul 2006 | 22.98 | 22.98 | 0.00 | 0.00 | 0 |
| 10 Jul 2006 | 22.98 | 22.98 | 0.00 | 0.00 | 0 |
| 09 Jul 2006 | 22.98 | 22.98 | 0.00 | 0.00 | 0 |
| 08 Jul 2006 | 22.98 | 22.98 | 0.00 | 0.00 | 0 |
| 07 Jul 2006 | 22.98 | 22.98 | 0.00 | 0.00 | 0 |
| 06 Jul 2006 | 22.98 | 22.98 | 0.00 | 0.00 | 0 |
| 05 Jul 2006 | 23.00 | 22.98 | -0.02 | -0.09 | 154 |
| 04 Jul 2006 | 23.48 | 23.00 | -0.48 | -2.04 | 2,605 |
| 03 Jul 2006 | 23.48 | 23.48 | 0.00 | 0.00 | 0 |
| 02 Jul 2006 | 23.48 | 23.48 | 0.00 | 0.00 | 0 |
| 01 Jul 2006 | 23.48 | 23.48 | 0.00 | 0.00 | 0 |
| 30 Jun 2006 | 23.49 | 23.48 | -0.01 | -0.04 | 45,566 |
| 29 Jun 2006 | 23.49 | 23.49 | 0.00 | 0.00 | 0 |
| 28 Jun 2006 | 23.50 | 23.49 | -0.01 | -0.04 | 7,000 |
| 27 Jun 2006 | 23.95 | 23.50 | -0.45 | -1.88 | 5,922 |
| 26 Jun 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 25 Jun 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 24 Jun 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 23 Jun 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 22 Jun 2006 | 23.95 | 23.95 | 0.00 | 0.00 | 0 |
| 21 Jun 2006 | 24.00 | 23.95 | -0.05 | -0.21 | 4,539 |
| 20 Jun 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 19 Jun 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 18 Jun 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 17 Jun 2006 | 24.00 | 24.00 | 0.00 | 0.00 | 0 |
| 16 Jun 2006 | 24.50 | 24.00 | -0.50 | -2.04 | 75,627 |
| 15 Jun 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 14 Jun 2006 | 24.95 | 24.50 | -0.45 | -1.80 | 8,172 |
| 13 Jun 2006 | 26.00 | 24.95 | -1.05 | -4.04 | 2,344 |
| 12 Jun 2006 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 11 Jun 2006 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 10 Jun 2006 | 26.00 | 26.00 | 0.00 | 0.00 | 0 |
| 09 Jun 2006 | 26.65 | 26.00 | -0.65 | -2.44 | 100 |
| 08 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 07 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 06 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 05 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 04 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 03 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 02 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 01 Jun 2006 | 26.65 | 26.65 | 0.00 | 0.00 | 0 |
| 31 May 2006 | 27.49 | 26.65 | -0.84 | -3.06 | 7,638 |
| 30 May 2006 | 27.49 | 27.49 | 0.00 | 0.00 | 0 |
| 29 May 2006 | 27.49 | 27.49 | 0.00 | 0.00 | 0 |
| 28 May 2006 | 27.49 | 27.49 | 0.00 | 0.00 | 0 |
| 27 May 2006 | 27.49 | 27.49 | 0.00 | 0.00 | 0 |
| 26 May 2006 | 28.00 | 27.49 | -0.51 | -1.82 | 37,980 |
| 25 May 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 24 May 2006 | 27.70 | 28.00 | 0.30 | 1.08 | 40,024 |
| 23 May 2006 | 27.35 | 27.70 | 0.35 | 1.28 | 53,328 |
| 22 May 2006 | 27.35 | 27.35 | 0.00 | 0.00 | 0 |
| 21 May 2006 | 27.35 | 27.35 | 0.00 | 0.00 | 0 |
| 20 May 2006 | 27.35 | 27.35 | 0.00 | 0.00 | 0 |
| 19 May 2006 | 24.87 | 27.35 | 2.48 | 9.97 | 110,845 |
| 18 May 2006 | 24.87 | 24.87 | 0.00 | 0.00 | 0 |
| 17 May 2006 | 22.61 | 24.87 | 2.26 | 10.00 | 11,000 |
| 16 May 2006 | 20.56 | 22.61 | 2.05 | 9.97 | 6,300 |
| 15 May 2006 | 20.56 | 20.56 | 0.00 | 0.00 | 0 |
| 14 May 2006 | 20.56 | 20.56 | 0.00 | 0.00 | 0 |
| 13 May 2006 | 20.56 | 20.56 | 0.00 | 0.00 | 0 |
| 12 May 2006 | 20.56 | 20.56 | 0.00 | 0.00 | 0 |
| 11 May 2006 | 20.56 | 20.56 | 0.00 | 0.00 | 0 |
| 10 May 2006 | 19.12 | 20.56 | 1.44 | 7.53 | 5,555 |
| 09 May 2006 | 18.02 | 19.12 | 1.10 | 6.10 | 100 |
| 08 May 2006 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 07 May 2006 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 06 May 2006 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 05 May 2006 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 04 May 2006 | 18.02 | 18.02 | 0.00 | 0.00 | 0 |
| 03 May 2006 | 17.00 | 18.02 | 1.02 | 6.00 | 12,611 |
| 02 May 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 01 May 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 30 Apr 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 29 Apr 2006 | 17.00 | 17.00 | 0.00 | 0.00 | 0 |
| 28 Apr 2006 | 18.00 | 17.00 | -1.00 | -5.56 | 11,438 |
| 27 Apr 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 26 Apr 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 104,000 |
| 25 Apr 2006 | 17.99 | 18.00 | 0.01 | 0.06 | 317,514 |
| 24 Apr 2006 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 23 Apr 2006 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 22 Apr 2006 | 17.99 | 17.99 | 0.00 | 0.00 | 0 |
| 21 Apr 2006 | 18.00 | 17.99 | -0.01 | -0.06 | 81,836 |
| 20 Apr 2006 | 18.00 | 18.00 | 0.00 | 0.00 | 0 |
| 19 Apr 2006 | 18.99 | 18.00 | -0.99 | -5.21 | 100 |
| 18 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 24,041 |
| 17 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 16 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 15 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 14 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 13 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 0 |
| 12 Apr 2006 | 18.99 | 18.99 | 0.00 | 0.00 | 81,069 |
| 11 Apr 2006 | 19.00 | 18.99 | -0.01 | -0.05 | 105,239 |
| 10 Apr 2006 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 09 Apr 2006 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 08 Apr 2006 | 19.00 | 19.00 | 0.00 | 0.00 | 0 |
| 07 Apr 2006 | 19.50 | 19.00 | -0.50 | -2.56 | 6,642 |
| 06 Apr 2006 | 19.50 | 19.50 | 0.00 | 0.00 | 0 |
| 05 Apr 2006 | 19.96 | 19.50 | -0.46 | -2.31 | 63,844 |
| 04 Apr 2006 | 20.00 | 19.96 | -0.04 | -0.20 | 34,940 |
| 03 Apr 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 02 Apr 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 01 Apr 2006 | 20.00 | 20.00 | 0.00 | 0.00 | 0 |
| 31 Mar 2006 | 21.00 | 20.00 | -1.00 | -4.76 | 176,655 |
| 30 Mar 2006 | 21.00 | 21.00 | 0.00 | 0.00 | 0 |
| 29 Mar 2006 | 21.51 | 21.00 | -0.51 | -2.37 | 3,300 |
| 28 Mar 2006 | 23.89 | 21.51 | -2.38 | -9.96 | 34,335 |
| 27 Mar 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 26 Mar 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 25 Mar 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 24 Mar 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 23 Mar 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 22 Mar 2006 | 23.89 | 23.89 | 0.00 | 0.00 | 0 |
| 21 Mar 2006 | 24.34 | 23.89 | -0.45 | -1.85 | 987 |
| 20 Mar 2006 | 24.34 | 24.34 | 0.00 | 0.00 | 0 |
| 19 Mar 2006 | 24.34 | 24.34 | 0.00 | 0.00 | 0 |
| 18 Mar 2006 | 24.34 | 24.34 | 0.00 | 0.00 | 0 |
| 17 Mar 2006 | 24.50 | 24.34 | -0.16 | -0.65 | 35,793 |
| 16 Mar 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 15 Mar 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 68,019 |
| 14 Mar 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 51,917 |
| 13 Mar 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 12 Mar 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 11 Mar 2006 | 24.50 | 24.50 | 0.00 | 0.00 | 0 |
| 10 Mar 2006 | 24.99 | 24.50 | -0.49 | -1.96 | 50,099 |
| 09 Mar 2006 | 24.99 | 24.99 | 0.00 | 0.00 | 0 |
| 08 Mar 2006 | 25.00 | 24.99 | -0.01 | -0.04 | 46,692 |
| 07 Mar 2006 | 26.99 | 25.00 | -1.99 | -7.37 | 24,511 |
| 06 Mar 2006 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 05 Mar 2006 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 04 Mar 2006 | 26.99 | 26.99 | 0.00 | 0.00 | 0 |
| 03 Mar 2006 | 27.00 | 26.99 | -0.01 | -0.04 | 1,750 |
| 02 Mar 2006 | 27.00 | 27.00 | 0.00 | 0.00 | 0 |
| 01 Mar 2006 | 28.00 | 27.00 | -1.00 | -3.57 | 17,500 |
| 28 Feb 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 27 Feb 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 26 Feb 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 25 Feb 2006 | 28.00 | 28.00 | 0.00 | 0.00 | 0 |
| 24 Feb 2006 | 28.75 | 28.00 | -0.75 | -2.61 | 37,838 |
| 23 Feb 2006 | 28.75 | 28.75 | 0.00 | 0.00 | 0 |
| 22 Feb 2006 | 28.85 | 28.75 | -0.10 | -0.35 | 1,000 |
| 21 Feb 2006 | 28.99 | 28.85 | -0.14 | -0.48 | 6,265 |
| 20 Feb 2006 | 28.99 | 28.99 | 0.00 | 0.00 | 0 |
| 19 Feb 2006 | 28.99 | 28.99 | 0.00 | 0.00 | 0 |
| 18 Feb 2006 | 28.99 | 28.99 | 0.00 | 0.00 | 0 |
| 17 Feb 2006 | 29.50 | 28.99 | -0.51 | -1.73 | 11,954 |
| 16 Feb 2006 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 15 Feb 2006 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 14 Feb 2006 | 29.97 | 29.50 | -0.47 | -1.57 | 29,345 |
| 13 Feb 2006 | 29.97 | 29.97 | 0.00 | 0.00 | 0 |
| 12 Feb 2006 | 29.97 | 29.97 | 0.00 | 0.00 | 0 |
| 11 Feb 2006 | 29.97 | 29.97 | 0.00 | 0.00 | 0 |
| 10 Feb 2006 | 30.50 | 29.97 | -0.53 | -1.74 | 3,715 |
| 09 Feb 2006 | 30.50 | 30.50 | 0.00 | 0.00 | 0 |
| 08 Feb 2006 | 30.95 | 30.50 | -0.45 | -1.45 | 12,959 |
| 07 Feb 2006 | 31.00 | 30.95 | -0.05 | -0.16 | 15,933 |
| 06 Feb 2006 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 05 Feb 2006 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 04 Feb 2006 | 31.00 | 31.00 | 0.00 | 0.00 | 0 |
| 03 Feb 2006 | 30.31 | 31.00 | 0.69 | 2.28 | 155,734 |
| 02 Feb 2006 | 30.31 | 30.31 | 0.00 | 0.00 | 0 |
| 01 Feb 2006 | 30.11 | 30.31 | 0.20 | 0.66 | 306 |
| 31 Jan 2006 | 29.50 | 30.11 | 0.61 | 2.07 | 21,966 |
| 30 Jan 2006 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 29 Jan 2006 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 28 Jan 2006 | 29.50 | 29.50 | 0.00 | 0.00 | 0 |
| 27 Jan 2006 | 31.10 | 29.50 | -1.60 | -5.14 | 1,194,733 |
| 26 Jan 2006 | 31.10 | 31.10 | 0.00 | 0.00 | 0 |
| 25 Jan 2006 | 30.54 | 31.10 | 0.56 | 1.83 | 21,950 |
| 24 Jan 2006 | 30.02 | 30.54 | 0.52 | 1.73 | 44,766 |
| 23 Jan 2006 | 30.02 | 30.02 | 0.00 | 0.00 | 0 |
| 22 Jan 2006 | 30.02 | 30.02 | 0.00 | 0.00 | 0 |
| 21 Jan 2006 | 30.02 | 30.02 | 0.00 | 0.00 | 0 |
| 20 Jan 2006 | 30.01 | 30.02 | 0.01 | 0.03 | 27,654 |
| 19 Jan 2006 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 18 Jan 2006 | 30.00 | 30.01 | 0.01 | 0.03 | 169,802 |
| 17 Jan 2006 | 30.01 | 30.00 | -0.01 | -0.03 | 91,539 |
| 16 Jan 2006 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 15 Jan 2006 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 14 Jan 2006 | 30.01 | 30.01 | 0.00 | 0.00 | 0 |
| 13 Jan 2006 | 30.75 | 30.01 | -0.74 | -2.41 | 117,144 |
| 12 Jan 2006 | 30.75 | 30.75 | 0.00 | 0.00 | 0 |
| 11 Jan 2006 | 31.00 | 30.75 | -0.25 | -0.81 | 27,127 |
| 10 Jan 2006 | 31.50 | 31.00 | -0.50 | -1.59 | 120,655 |
| 09 Jan 2006 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 08 Jan 2006 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 07 Jan 2006 | 31.50 | 31.50 | 0.00 | 0.00 | 0 |
| 06 Jan 2006 | 31.70 | 31.50 | -0.20 | -0.63 | 30,350 |
| 05 Jan 2006 | 31.70 | 31.70 | 0.00 | 0.00 | 0 |
| 04 Jan 2006 | 32.00 | 31.70 | -0.30 | -0.94 | 18,649 |
| 03 Jan 2006 | 32.08 | 32.00 | -0.08 | -0.25 | 96,626 |
| 02 Jan 2006 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 01 Jan 2006 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 31 Dec 2005 | 32.08 | 32.08 | 0.00 | 0.00 | 0 |
| 30 Dec 2005 | 32.50 | 32.08 | -0.42 | -1.29 | 50,430 |
| 29 Dec 2005 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 28 Dec 2005 | 32.50 | 32.50 | 0.00 | 0.00 | 1,250 |
| 27 Dec 2005 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 26 Dec 2005 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 25 Dec 2005 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 24 Dec 2005 | 32.50 | 32.50 | 0.00 | 0.00 | 0 |
| 23 Dec 2005 | 32.99 | 32.50 | -0.49 | -1.48 | 6,951 |
| 22 Dec 2005 | 32.99 | 32.99 | 0.00 | 0.00 | 0 |
| 21 Dec 2005 | 32.99 | 32.99 | 0.00 | 0.00 | 0 |
| 20 Dec 2005 | 32.99 | 32.99 | 0.00 | 0.00 | 135 |
| 19 Dec 2005 | 32.99 | 32.99 | 0.00 | 0.00 | 0 |
| 18 Dec 2005 | 32.99 | 32.99 | 0.00 | 0.00 | 0 |
| 17 Dec 2005 | 32.99 | 32.99 | 0.00 | 0.00 | 0 |
| 16 Dec 2005 | 33.48 | 32.99 | -0.49 | -1.46 | 19,159 |
| 15 Dec 2005 | 33.48 | 33.48 | 0.00 | 0.00 | 0 |
| 14 Dec 2005 | 33.48 | 33.48 | 0.00 | 0.00 | 0 |
| 13 Dec 2005 | 33.65 | 33.48 | -0.17 | -0.50 | 8,576 |
| 12 Dec 2005 | 33.65 | 33.65 | 0.00 | 0.00 | 0 |
| 11 Dec 2005 | 33.65 | 33.65 | 0.00 | 0.00 | 0 |
| 10 Dec 2005 | 33.65 | 33.65 | 0.00 | 0.00 | 0 |
| 09 Dec 2005 | 33.65 | 33.65 | 0.00 | 0.00 | 42,173 |
| 08 Dec 2005 | 33.65 | 33.65 | 0.00 | 0.00 | 0 |
| 07 Dec 2005 | 33.91 | 33.65 | -0.26 | -0.77 | 43,375 |
| 06 Dec 2005 | 33.91 | 33.91 | 0.00 | 0.00 | 0 |
| 05 Dec 2005 | 33.91 | 33.91 | 0.00 | 0.00 | 0 |
| 04 Dec 2005 | 33.91 | 33.91 | 0.00 | 0.00 | 0 |
| 03 Dec 2005 | 33.91 | 33.91 | 0.00 | 0.00 | 0 |
| 02 Dec 2005 | 33.94 | 33.91 | -0.03 | -0.09 | 4,711 |
| 01 Dec 2005 | 33.94 | 33.94 | 0.00 | 0.00 | 0 |
| 30 Nov 2005 | 34.00 | 33.94 | -0.06 | -0.18 | 11,919 |
| 29 Nov 2005 | 33.75 | 34.00 | 0.25 | 0.74 | 55,364 |
| 28 Nov 2005 | 33.75 | 33.75 | 0.00 | 0.00 | 0 |
| 27 Nov 2005 | 33.75 | 33.75 | 0.00 | 0.00 | 0 |
| 26 Nov 2005 | 33.75 | 33.75 | 0.00 | 0.00 | 0 |
| 25 Nov 2005 | 32.52 | 33.75 | 1.23 | 3.78 | 61,961 |
| 24 Nov 2005 | 32.52 | 32.52 | 0.00 | 0.00 | 0 |
| 23 Nov 2005 | 32.50 | 32.52 | 0.02 | 0.06 | 31,184 |
| 22 Nov 2005 | 34.00 | 32.50 | -1.50 | -4.41 | 25,029 |
| 21 Nov 2005 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 20 Nov 2005 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 19 Nov 2005 | 34.00 | 34.00 | 0.00 | 0.00 | 0 |
| 18 Nov 2005 | 36.80 | 34.00 | -2.80 | -7.61 | 15,150 |
| 17 Nov 2005 | 36.80 | 36.80 | 0.00 | 0.00 | 0 |
| 16 Nov 2005 | 37.50 | 36.80 | -0.70 | -1.87 | 1,264 |
| 15 Nov 2005 | 38.99 | 37.50 | -1.49 | -3.82 | 750 |
| 14 Nov 2005 | 38.99 | 38.99 | 0.00 | 0.00 | 0 |
| 13 Nov 2005 | 38.99 | 38.99 | 0.00 | 0.00 | 0 |
| 12 Nov 2005 | 38.99 | 38.99 | 0.00 | 0.00 | 0 |
| 11 Nov 2005 | 38.99 | 38.99 | 0.00 | 0.00 | 0 |
| 10 Nov 2005 | 38.99 | 38.99 | 0.00 | 0.00 | 0 |
| 09 Nov 2005 | 38.99 | 38.99 | 0.00 | 0.00 | 0 |
| 08 Nov 2005 | 39.17 | 38.99 | -0.18 | -0.46 | 2,236 |
| 07 Nov 2005 | 39.17 | 39.17 | 0.00 | 0.00 | 0 |
| 06 Nov 2005 | 39.17 | 39.17 | 0.00 | 0.00 | 0 |
| 05 Nov 2005 | 39.17 | 39.17 | 0.00 | 0.00 | 0 |
| 04 Nov 2005 | 39.17 | 39.17 | 0.00 | 0.00 | 0 |
| 03 Nov 2005 | 39.17 | 39.17 | 0.00 | 0.00 | 0 |
| 02 Nov 2005 | 39.35 | 39.17 | -0.18 | -0.46 | 35,645 |
| 01 Nov 2005 | 39.35 | 39.35 | 0.00 | 0.00 | 0 |
| 31 Oct 2005 | 39.35 | 39.35 | 0.00 | 0.00 | 0 |
| 30 Oct 2005 | 39.35 | 39.35 | 0.00 | 0.00 | 0 |
| 29 Oct 2005 | 39.35 | 39.35 | 0.00 | 0.00 | 0 |
| 28 Oct 2005 | 39.40 | 39.35 | -0.05 | -0.13 | 12,831 |
| 27 Oct 2005 | 39.40 | 39.40 | 0.00 | 0.00 | 0 |
| 26 Oct 2005 | 39.49 | 39.40 | -0.09 | -0.23 | 3,100 |
| 25 Oct 2005 | 39.53 | 39.49 | -0.04 | -0.10 | 13,298 |
| 24 Oct 2005 | 39.53 | 39.53 | 0.00 | 0.00 | 0 |
| 23 Oct 2005 | 39.53 | 39.53 | 0.00 | 0.00 | 0 |
| 22 Oct 2005 | 39.53 | 39.53 | 0.00 | 0.00 | 0 |
| 21 Oct 2005 | 39.99 | 39.53 | -0.46 | -1.15 | 14,255 |
| 20 Oct 2005 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 19 Oct 2005 | 39.99 | 39.99 | 0.00 | 0.00 | 53,208 |
| 18 Oct 2005 | 40.00 | 39.99 | -0.01 | -0.03 | 20,311 |
| 17 Oct 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 16 Oct 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 15 Oct 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 14 Oct 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 32,145 |
| 13 Oct 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 12 Oct 2005 | 38.01 | 40.00 | 1.99 | 5.24 | 179,475 |
| 11 Oct 2005 | 36.75 | 38.01 | 1.26 | 3.43 | 2,700 |
| 10 Oct 2005 | 36.75 | 36.75 | 0.00 | 0.00 | 0 |
| 09 Oct 2005 | 36.75 | 36.75 | 0.00 | 0.00 | 0 |
| 08 Oct 2005 | 36.75 | 36.75 | 0.00 | 0.00 | 0 |
| 07 Oct 2005 | 36.35 | 36.75 | 0.40 | 1.10 | 11,349 |
| 06 Oct 2005 | 36.35 | 36.35 | 0.00 | 0.00 | 0 |
| 05 Oct 2005 | 36.05 | 36.35 | 0.30 | 0.83 | 580 |
| 04 Oct 2005 | 35.75 | 36.05 | 0.30 | 0.84 | 13,647 |
| 03 Oct 2005 | 35.75 | 35.75 | 0.00 | 0.00 | 0 |
| 02 Oct 2005 | 35.75 | 35.75 | 0.00 | 0.00 | 0 |
| 01 Oct 2005 | 35.75 | 35.75 | 0.00 | 0.00 | 0 |
| 30 Sep 2005 | 34.75 | 35.75 | 1.00 | 2.88 | 153,198 |
| 29 Sep 2005 | 34.75 | 34.75 | 0.00 | 0.00 | 0 |
| 28 Sep 2005 | 34.95 | 34.75 | -0.20 | -0.57 | 10,412 |
| 27 Sep 2005 | 35.42 | 34.95 | -0.47 | -1.33 | 56,883 |
| 26 Sep 2005 | 35.42 | 35.42 | 0.00 | 0.00 | 0 |
| 25 Sep 2005 | 35.42 | 35.42 | 0.00 | 0.00 | 0 |
| 24 Sep 2005 | 35.42 | 35.42 | 0.00 | 0.00 | 0 |
| 23 Sep 2005 | 35.62 | 35.42 | -0.20 | -0.56 | 1,826 |
| 22 Sep 2005 | 35.62 | 35.62 | 0.00 | 0.00 | 0 |
| 21 Sep 2005 | 35.80 | 35.62 | -0.18 | -0.50 | 43,909 |
| 20 Sep 2005 | 35.95 | 35.80 | -0.15 | -0.42 | 317,267 |
| 19 Sep 2005 | 35.95 | 35.95 | 0.00 | 0.00 | 0 |
| 18 Sep 2005 | 35.95 | 35.95 | 0.00 | 0.00 | 0 |
| 17 Sep 2005 | 35.95 | 35.95 | 0.00 | 0.00 | 0 |
| 16 Sep 2005 | 35.97 | 35.95 | -0.02 | -0.06 | 238,594 |
| 15 Sep 2005 | 35.97 | 35.97 | 0.00 | 0.00 | 0 |
| 14 Sep 2005 | 35.98 | 35.97 | -0.01 | -0.03 | 8,448 |
| 13 Sep 2005 | 35.98 | 35.98 | 0.00 | 0.00 | 25,777 |
| 12 Sep 2005 | 35.98 | 35.98 | 0.00 | 0.00 | 0 |
| 11 Sep 2005 | 35.98 | 35.98 | 0.00 | 0.00 | 0 |
| 10 Sep 2005 | 35.98 | 35.98 | 0.00 | 0.00 | 0 |
| 09 Sep 2005 | 36.00 | 35.98 | -0.02 | -0.06 | 10,562 |
| 08 Sep 2005 | 36.00 | 36.00 | 0.00 | 0.00 | 0 |
| 07 Sep 2005 | 36.00 | 36.00 | 0.00 | 0.00 | 18,920 |
| 06 Sep 2005 | 35.97 | 36.00 | 0.03 | 0.08 | 32,820 |
| 05 Sep 2005 | 35.97 | 35.97 | 0.00 | 0.00 | 0 |
| 04 Sep 2005 | 35.97 | 35.97 | 0.00 | 0.00 | 0 |
| 03 Sep 2005 | 35.97 | 35.97 | 0.00 | 0.00 | 0 |
| 02 Sep 2005 | 36.18 | 35.97 | -0.21 | -0.58 | 28,874 |
| 01 Sep 2005 | 36.18 | 36.18 | 0.00 | 0.00 | 0 |
| 31 Aug 2005 | 36.18 | 36.18 | 0.00 | 0.00 | 0 |
| 30 Aug 2005 | 36.90 | 36.18 | -0.72 | -1.95 | 24,985 |
| 29 Aug 2005 | 36.90 | 36.90 | 0.00 | 0.00 | 0 |
| 28 Aug 2005 | 36.90 | 36.90 | 0.00 | 0.00 | 0 |
| 27 Aug 2005 | 36.90 | 36.90 | 0.00 | 0.00 | 0 |
| 26 Aug 2005 | 36.99 | 36.90 | -0.09 | -0.24 | 200 |
| 25 Aug 2005 | 36.99 | 36.99 | 0.00 | 0.00 | 0 |
| 24 Aug 2005 | 37.80 | 36.99 | -0.81 | -2.14 | 24,853 |
| 23 Aug 2005 | 38.00 | 37.80 | -0.20 | -0.53 | 6,166 |
| 22 Aug 2005 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 21 Aug 2005 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 20 Aug 2005 | 38.00 | 38.00 | 0.00 | 0.00 | 0 |
| 19 Aug 2005 | 39.90 | 38.00 | -1.90 | -4.76 | 104,829 |
| 18 Aug 2005 | 39.90 | 39.90 | 0.00 | 0.00 | 0 |
| 17 Aug 2005 | 39.95 | 39.90 | -0.05 | -0.12 | 71 |
| 16 Aug 2005 | 39.99 | 39.95 | -0.04 | -0.10 | 326 |
| 15 Aug 2005 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 14 Aug 2005 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 13 Aug 2005 | 39.99 | 39.99 | 0.00 | 0.00 | 0 |
| 12 Aug 2005 | 40.00 | 39.99 | -0.01 | -0.03 | 34,200 |
| 11 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 10 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 2,915 |
| 09 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 13,618 |
| 08 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 07 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 05 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 31,086 |
| 04 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 137 |
| 02 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 13,247 |
| 01 Aug 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 31 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 30 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 29 Jul 2005 | 40.02 | 40.00 | -0.02 | -0.05 | 587,456 |
| 28 Jul 2005 | 40.02 | 40.02 | 0.00 | 0.00 | 0 |
| 27 Jul 2005 | 40.02 | 40.02 | 0.00 | 0.00 | 3,709 |
| 26 Jul 2005 | 40.00 | 40.02 | 0.02 | 0.05 | 6,318 |
| 25 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 24 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 23 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 22 Jul 2005 | 40.01 | 40.00 | -0.01 | -0.03 | 99,928 |
| 21 Jul 2005 | 40.01 | 40.01 | 0.00 | 0.00 | 0 |
| 20 Jul 2005 | 40.00 | 40.01 | 0.01 | 0.02 | 2,000 |
| 19 Jul 2005 | 40.07 | 40.00 | -0.07 | -0.18 | 165,344 |
| 18 Jul 2005 | 40.07 | 40.07 | 0.00 | 0.00 | 0 |
| 17 Jul 2005 | 40.07 | 40.07 | 0.00 | 0.00 | 0 |
| 16 Jul 2005 | 40.07 | 40.07 | 0.00 | 0.00 | 0 |
| 15 Jul 2005 | 40.06 | 40.07 | 0.01 | 0.02 | 2,703 |
| 14 Jul 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 0 |
| 13 Jul 2005 | 40.06 | 40.06 | 0.00 | 0.00 | 1,480 |
| 12 Jul 2005 | 40.00 | 40.06 | 0.06 | 0.15 | 157,525 |
| 11 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 10 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 09 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 08 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 170,168 |
| 07 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 06 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 2,520 |
| 05 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 18,426 |
| 04 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 03 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 02 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 01 Jul 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 61,846 |
| 30 Jun 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 0 |
| 29 Jun 2005 | 40.00 | 40.00 | 0.00 | 0.00 | 26,790 |
| 28 Jun 2005 | 40.14 | 40.00 | -0.14 | -0.35 | 137,646 |
| 27 Jun 2005 | 40.14 | 40.14 | 0.00 | 0.00 | 0 |
| 26 Jun 2005 | 40.14 | 40.14 | 0.00 | 0.00 | 0 |
| 25 Jun 2005 | 40.14 | 40.14 | 0.00 | 0.00 | 0 |
| 24 Jun 2005 | 40.35 | 40.14 | -0.21 | -0.52 | 7,694 |
| 23 Jun 2005 | 40.35 | 40.35 | 0.00 | 0.00 | 0 |
| 22 Jun 2005 | 40.37 | 40.35 | -0.02 | -0.05 | 1,882 |
| 21 Jun 2005 | 40.99 | 40.37 | -0.62 | -1.51 | 8,842 |
| 20 Jun 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 19 Jun 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 18 Jun 2005 | 40.99 | 40.99 | 0.00 | 0.00 | 0 |
| 17 Jun 2005 | 41.69 | 40.99 | -0.70 | -1.68 | 13,140 |
| 16 Jun 2005 | 41.69 | 41.69 | 0.00 | 0.00 | 0 |
| 15 Jun 2005 | 41.69 | 41.69 | 0.00 | 0.00 | 0 |
| 14 Jun 2005 | 41.98 | 41.69 | -0.29 | -0.69 | 79,426 |
| 13 Jun 2005 | 41.98 | 41.98 | 0.00 | 0.00 | 0 |
| 12 Jun 2005 | 41.98 | 41.98 | 0.00 | 0.00 | 0 |
| 11 Jun 2005 | 41.98 | 41.98 | 0.00 | 0.00 | 0 |
| 10 Jun 2005 | 42.00 | 41.98 | -0.02 | -0.05 | 1,600 |
| 09 Jun 2005 | 42.00 | 42.00 | 0.00 | 0.00 | 0 |
| 08 Jun 2005 | 42.50 | 42.00 | -0.50 | -1.18 | 50,300 |
| 07 Jun 2005 | 43.94 | 42.50 | -1.44 | -3.28 | 60,096 |
| 06 Jun 2005 | 43.94 | 43.94 | 0.00 | 0.00 | 0 |
| 05 Jun 2005 | 43.94 | 43.94 | 0.00 | 0.00 | 0 |
| 04 Jun 2005 | 43.94 | 43.94 | 0.00 | 0.00 | 0 |
| 03 Jun 2005 | 45.50 | 43.94 | -1.56 | -3.43 | 157,808 |
| 02 Jun 2005 | 45.50 | 45.50 | 0.00 | 0.00 | 0 |
| 01 Jun 2005 | 45.76 | 45.50 | -0.26 | -0.57 | 2,315 |
| 31 May 2005 | 45.98 | 45.76 | -0.22 | -0.48 | 5,504 |
| 30 May 2005 | 45.98 | 45.98 | 0.00 | 0.00 | 0 |
| 29 May 2005 | 45.98 | 45.98 | 0.00 | 0.00 | 0 |
| 28 May 2005 | 45.98 | 45.98 | 0.00 | 0.00 | 0 |
| 27 May 2005 | 46.00 | 45.98 | -0.02 | -0.04 | 8,194 |
| 26 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 25 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 45,017 |
| 24 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 193,573 |
| 23 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 22 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 21 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 20 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 77,453 |
| 19 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 18 May 2005 | 46.32 | 46.00 | -0.32 | -0.69 | 496,576 |
| 17 May 2005 | 46.00 | 46.32 | 0.32 | 0.70 | 34,919 |
| 16 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 15 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 14 May 2005 | 46.00 | 46.00 | 0.00 | 0.00 | 0 |
| 13 May 2005 | 45.52 | 46.00 | 0.48 | 1.05 | 65,957 |
| 12 May 2005 | 45.52 | 45.52 | 0.00 | 0.00 | 0 |
| 11 May 2005 | 45.38 | 45.52 | 0.14 | 0.31 | 182,476 |
| 10 May 2005 | 44.56 | 45.38 | 0.82 | 1.84 | 646,514 |
| 09 May 2005 | 44.56 | 44.56 | 0.00 | 0.00 | 0 |
| 08 May 2005 | 44.56 | 44.56 | 0.00 | 0.00 | 0 |
| 07 May 2005 | 44.56 | 44.56 | 0.00 | 0.00 | 0 |
| 06 May 2005 | 44.05 | 44.56 | 0.51 | 1.16 | 14,009 |
| 05 May 2005 | 44.05 | 44.05 | 0.00 | 0.00 | 0 |
| 04 May 2005 | 44.02 | 44.05 | 0.03 | 0.07 | 2,255 |
| 03 May 2005 | 44.00 | 44.02 | 0.02 | 0.04 | 3,148 |
| 02 May 2005 | 44.00 | 44.00 | 0.00 | 0.00 | 0 |
Comparison
Source: The Trinidad and Tobago Stock Exchange
Newsroom
Fitler by
Category:
Showing 149 news.
Showing 149 news.
Page: 123456789101112131415
Mutual Funds
View latest activity
USD
View latest activity
Issuers
Menu
