Xtrackers MSCI World Swap UCITS ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03019  2010-02-24  2021-08-19  2021-12-08
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-12-07 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 70.42 - - - - 0 - 0.00%
2021-08-19 0 70.42 69.56 72.00 70.90 71.02 2,125 150,857 70.992 70.42 69.56 72.00 70.90 71.02 2,125 70.992 -0.34%
2021-08-18 0 70.66 70.66 - 70.66 70.80 4,875 344,695 70.707 70.66 70.66 - 70.66 70.80 4,875 70.707 -1.17%
2021-08-17 0 71.50 71.50 72.00 71.22 71.22 8,250 587,565 71.220 71.50 71.50 72.00 71.22 71.22 8,250 71.220 -0.14%
2021-08-16 0 71.60 - 72.20 71.60 71.60 2,125 152,150 71.600 71.60 - 72.20 71.60 71.60 2,125 71.600 0.14%
2021-08-13 0 71.50 71.20 71.80 71.50 71.50 125 8,937 71.496 71.50 71.20 71.80 71.50 71.50 125 71.496 0.00%
2021-08-12 0 71.50 71.50 71.80 71.50 71.50 21,500 1,537,250 71.500 71.50 71.50 71.80 71.50 71.50 21,500 71.500 0.28%
2021-08-11 0 71.30 - 71.30 71.32 71.48 3,625 258,512 71.314 71.30 - 71.30 71.32 71.48 3,625 71.314 -0.25%
2021-08-10 0 71.48 71.30 71.48 - - 3,125 223,437 71.500 71.48 71.30 71.48 - - 3,125 71.500 0.00%
2021-08-09 0 71.48 - 71.48 71.50 71.50 375 26,812 71.499 71.48 - 71.48 71.50 71.50 375 71.499 -0.03%
2021-08-06 0 71.50 - 71.50 70.94 71.50 20,250 1,441,612 71.191 71.50 - 71.50 70.94 71.50 20,250 71.191 0.48%
2021-08-05 0 71.16 70.76 71.16 71.20 71.30 2,000 142,587 71.294 71.16 70.76 71.16 71.20 71.30 2,000 71.294 -0.06%
2021-08-04 0 71.20 71.00 71.30 71.00 71.22 49,125 3,497,340 71.193 71.20 71.00 71.30 71.00 71.22 49,125 71.193 0.28%
2021-08-03 0 71.00 70.60 71.00 70.60 71.00 3,500 247,650 70.757 71.00 70.60 71.00 70.60 71.00 3,500 70.757 -0.70%
2021-08-02 0 71.50 70.00 71.50 70.20 72.06 16,500 1,172,385 71.054 71.50 70.00 71.50 70.20 72.06 16,500 71.054 1.82%
2021-07-30 0 70.22 70.00 71.04 69.88 70.52 27,250 1,911,747 70.156 70.22 70.00 71.04 69.88 70.52 27,250 70.156 -1.10%
2021-07-29 0 71.00 - - 70.52 71.00 4,375 310,215 70.906 71.00 - - 70.52 71.00 4,375 70.906 0.14%
2021-07-28 0 70.90 - 70.90 70.90 70.90 1,375 97,487 70.900 70.90 - 70.90 70.90 70.90 1,375 70.900 0.00%
2021-07-27 0 70.90 - 71.00 70.88 70.90 1,250 88,605 70.884 70.90 - 71.00 70.88 70.90 1,250 70.884 0.31%
2021-07-26 0 70.68 - 70.68 70.38 70.68 10,000 704,317 70.432 70.68 - 70.68 70.38 70.68 10,000 70.432 0.63%
2021-07-23 0 70.24 - 71.38 70.00 71.38 4,750 333,465 70.203 70.24 - 71.38 70.00 71.38 4,750 70.203 -1.18%
2021-07-22 0 71.08 71.00 - 69.94 71.10 1,140 80,174 70.328 71.08 71.00 - 69.94 71.10 1,140 70.328 1.83%
2021-07-21 0 69.80 71.00 - - - 0 0 - 69.80 71.00 - - - 0 - 1.01%
2021-07-20 0 69.10 69.00 - 69.06 69.50 2,375 164,132 69.108 69.10 69.00 - 69.06 69.50 2,375 69.108 -1.09%
2021-07-19 0 69.86 69.86 - 69.86 70.08 2,000 139,802 69.901 69.86 69.86 - 69.86 70.08 2,000 69.901 -1.47%
2021-07-16 0 70.90 70.60 - 70.60 70.90 250 17,687 70.748 70.90 70.60 - 70.60 70.90 250 70.748 -0.03%
2021-07-15 0 70.92 70.04 71.00 70.92 70.94 500 35,467 70.934 70.92 70.04 71.00 70.92 70.94 500 70.934 0.45%
2021-07-14 0 70.60 70.60 - 70.60 70.60 500 35,300 70.600 70.60 70.60 - 70.60 70.60 500 70.600 0.51%
2021-07-13 0 70.24 70.24 - - - 0 0 - 70.24 70.24 - - - 0 - 0.29%
2021-07-12 0 70.04 70.04 - - - 0 0 - 70.04 70.04 - - - 0 - 0.06%
2021-07-09 0 70.00 69.88 - 69.88 70.00 2,250 157,290 69.907 70.00 69.88 - 69.88 70.00 2,250 69.907 -0.20%
2021-07-08 0 70.14 69.80 - 70.14 71.24 2,153 151,649 70.436 70.14 69.80 - 70.14 71.24 2,153 70.436 -1.29%
2021-07-07 0 71.06 69.98 71.50 71.00 71.22 3,000 213,140 71.047 71.06 69.98 71.50 71.00 71.22 3,000 71.047 -0.22%
2021-07-06 0 71.22 70.26 - 71.12 71.48 5,125 365,717 71.359 71.22 70.26 - 71.12 71.48 5,125 71.359 0.11%
2021-07-05 0 71.14 71.10 - - - 0 0 - 71.14 71.10 - - - 0 - 0.00%
2021-07-02 0 71.14 70.22 71.34 70.30 71.30 3,125 220,392 70.525 71.14 70.22 71.34 70.30 71.30 3,125 70.525 1.60%
2021-06-30 0 70.02 70.02 71.34 - - 0 0 - 70.02 70.02 71.34 - - 0 - 0.03%
2021-06-29 0 70.00 70.00 70.24 70.00 70.00 1,000 70,000 70.000 70.00 70.00 70.24 70.00 70.00 1,000 70.000 -0.34%
2021-06-28 0 70.24 69.68 71.34 70.78 70.78 250 17,695 70.780 70.24 69.68 71.34 70.78 70.78 250 70.780 0.06%
2021-06-25 0 70.20 69.50 70.20 70.00 70.20 250 17,525 70.100 70.20 69.50 70.20 70.00 70.20 250 70.100 1.12%
2021-06-24 0 69.42 69.42 70.00 69.40 69.40 1,000 69,400 69.400 69.42 69.42 70.00 69.40 69.40 1,000 69.400 0.00%
2021-06-23 0 69.42 69.42 70.20 - - 0 0 - 69.42 69.42 70.20 - - 0 - 0.03%
2021-06-22 0 69.40 69.02 69.92 69.30 69.94 4,267 297,161 69.642 69.40 69.02 69.92 69.30 69.94 4,267 69.642 1.61%
2021-06-21 0 68.30 68.30 70.10 68.00 69.08 20,875 1,438,127 68.892 68.30 68.30 70.10 68.00 69.08 20,875 68.892 -1.13%
2021-06-18 0 69.08 69.08 70.10 - - 0 0 - 69.08 69.08 70.10 - - 0 - 0.06%
2021-06-17 0 69.04 69.04 71.20 69.04 69.50 6,625 459,470 69.354 69.04 69.04 71.20 69.04 69.50 6,625 69.354 -2.07%
2021-06-16 0 70.50 69.60 70.50 70.52 70.74 1,125 79,367 70.548 70.50 69.60 70.50 70.52 70.74 1,125 70.548 -0.34%
2021-06-15 0 70.74 69.66 71.00 70.74 70.74 375 26,527 70.739 70.74 69.66 71.00 70.74 70.74 375 70.739 0.74%
2021-06-11 0 70.22 69.36 70.38 70.22 70.22 500 35,110 70.220 70.22 69.36 70.38 70.22 70.22 500 70.220 0.57%
2021-06-10 0 69.82 69.04 69.94 69.04 69.94 500 34,857 69.714 69.82 69.04 69.94 69.04 69.94 500 69.714 1.19%
2021-06-09 0 69.00 69.00 69.10 69.00 69.94 1,250 87,185 69.748 69.00 69.00 69.10 69.00 69.94 1,250 69.748 -1.09%
2021-06-08 0 69.76 69.00 69.94 69.76 69.76 125 8,720 69.760 69.76 69.00 69.94 69.76 69.76 125 69.760 0.69%
2021-06-07 0 69.28 69.00 69.90 69.28 69.30 1,032 71,507 69.290 69.28 69.00 69.90 69.28 69.30 1,032 69.290 0.93%
2021-06-04 0 68.64 68.52 69.50 68.64 68.64 125 8,580 68.640 68.64 68.52 69.50 68.64 68.64 125 68.640 -0.44%
2021-06-03 0 68.94 68.02 68.98 - - 0 0 - 68.94 68.02 68.98 - - 0 - 0.00%
2021-06-02 0 68.94 68.52 68.98 68.94 68.94 125 8,617 68.936 68.94 68.52 68.98 68.94 68.94 125 68.936 0.00%
2021-06-01 0 68.94 68.94 69.50 68.94 68.94 125 8,617 68.936 68.94 68.94 69.50 68.94 68.94 125 68.936 0.67%
2021-05-31 0 68.48 68.02 69.50 - - 0 0 - 68.48 68.02 69.50 - - 0 - 0.00%
2021-05-28 0 68.48 67.96 68.80 - - 0 0 - 68.48 67.96 68.80 - - 0 - 0.00%
2021-05-27 0 68.48 67.54 - 68.48 68.68 875 59,945 68.509 68.48 67.54 - 68.48 68.68 875 68.509 -0.23%
2021-05-26 0 68.64 68.50 - 68.80 68.80 4,375 301,000 68.800 68.64 68.50 - 68.80 68.80 4,375 68.800 0.23%
2021-05-25 0 68.48 68.48 69.00 - - 0 0 - 68.48 68.48 69.00 - - 0 - 0.23%
2021-05-24 0 68.32 67.20 68.60 67.20 68.32 271 18,374 67.801 68.32 67.20 68.60 67.20 68.32 271 67.801 1.67%
2021-05-21 0 67.20 67.06 68.60 - - 0 0 - 67.20 67.06 68.60 - - 0 - 1.05%
2021-05-20 0 66.50 66.50 68.60 66.50 67.26 18,375 1,226,002 66.721 66.50 66.50 68.60 66.50 67.26 18,375 66.721 -1.10%
2021-05-18 0 67.24 67.24 68.00 - - 0 0 - 67.24 67.24 68.00 - - 0 - 0.36%
2021-05-17 0 67.00 67.00 - - - 0 0 - 67.00 67.00 - - - 0 - 0.00%
2021-05-14 0 67.00 60.50 69.62 67.00 67.00 125 8,375 67.000 67.00 60.50 69.62 67.00 67.00 125 67.000 1.39%
2021-05-13 0 66.08 - 69.62 66.18 67.16 6,250 416,377 66.620 66.08 - 69.62 66.18 67.16 6,250 66.620 -2.28%
2021-05-12 0 67.62 67.30 69.62 67.36 67.62 500 33,777 67.554 67.62 67.30 69.62 67.36 67.62 500 67.554 -0.18%
2021-05-11 0 67.74 - 69.62 - - 0 0 - 67.74 - 69.62 - - 0 - -1.80%
2021-05-10 0 68.98 - 69.62 69.28 69.62 3,625 251,182 69.292 68.98 - 69.62 69.28 69.62 3,625 69.292 1.44%
2021-05-07 0 68.00 68.00 - 68.00 68.00 1,160 78,880 68.000 68.00 68.00 - 68.00 68.00 1,160 68.000 0.29%
2021-05-06 0 67.80 67.60 68.00 - - 0 0 - 67.80 67.60 68.00 - - 0 - 0.00%
2021-05-05 0 67.80 67.00 68.00 67.80 67.80 750 50,850 67.800 67.80 67.00 68.00 67.80 67.80 750 67.800 -0.29%
2021-05-04 0 68.00 67.00 68.72 66.92 68.00 2,625 177,955 67.792 68.00 67.00 68.72 66.92 68.00 2,625 67.792 1.22%
2021-05-03 0 67.18 67.18 68.72 67.10 68.54 5,750 389,110 67.671 67.18 67.18 68.72 67.10 68.54 5,750 67.671 -1.98%
2021-04-30 0 68.54 68.02 68.30 68.60 68.60 12,500 857,500 68.600 68.54 68.02 68.30 68.60 68.60 12,500 68.600 -0.06%
2021-04-29 0 68.58 - 68.72 68.56 68.70 1,750 120,027 68.587 68.58 - 68.72 68.56 68.70 1,750 68.587 0.44%
2021-04-28 0 68.28 67.00 68.72 - - 0 0 - 68.28 67.00 68.72 - - 0 - -0.18%
2021-04-27 0 68.40 - 68.72 68.40 68.40 125 8,550 68.400 68.40 - 68.72 68.40 68.40 125 68.400 -0.09%
2021-04-26 0 68.46 68.00 68.50 68.38 68.46 271 18,540 68.413 68.46 68.00 68.50 68.38 68.46 271 68.413 1.39%
2021-04-23 0 67.52 66.80 - - - 0 0 - 67.52 66.80 - - - 0 - 0.00%
2021-04-22 0 67.52 66.08 - - - 0 0 - 67.52 66.08 - - - 0 - 0.00%
2021-04-21 0 67.52 - 68.20 67.52 67.76 1,250 84,622 67.698 67.52 - 68.20 67.52 67.76 1,250 67.698 -0.32%
2021-04-20 0 67.74 67.74 68.20 - - 0 0 - 67.74 67.74 68.20 - - 0 - 0.00%
2021-04-19 0 67.74 67.74 68.20 - - 0 0 - 67.74 67.74 68.20 - - 0 - 1.10%
2021-04-16 0 67.00 67.00 67.64 67.00 67.00 500 33,500 67.000 67.00 67.00 67.64 67.00 67.00 500 67.000 -0.03%
2021-04-15 0 67.02 67.00 67.64 - - 0 0 - 67.02 67.00 67.64 - - 0 - 0.33%
2021-04-14 0 66.80 66.28 67.64 - - 0 0 - 66.80 66.28 67.64 - - 0 - 0.00%
2021-04-13 0 66.80 66.00 67.64 - - 0 0 - 66.80 66.00 67.64 - - 0 - 0.00%
2021-04-12 0 66.80 65.48 67.64 66.80 66.80 163 10,888 66.798 66.80 65.48 67.64 66.80 66.80 163 66.798 1.33%
2021-04-09 0 65.92 65.48 66.80 65.92 66.00 3,500 230,730 65.923 65.92 65.48 66.80 65.92 66.00 3,500 65.923 -0.12%
2021-04-08 0 66.00 65.48 66.80 66.00 66.00 125 8,250 66.000 66.00 65.48 66.80 66.00 66.00 125 66.000 0.67%
2021-04-07 0 65.56 65.48 66.80 65.18 65.40 1,625 105,972 65.214 65.56 65.48 66.80 65.18 65.40 1,625 65.214 0.58%
2021-04-01 0 65.18 64.00 65.50 65.18 65.18 625 40,737 65.179 65.18 64.00 65.50 65.18 65.18 625 65.179 2.10%
2021-03-31 0 63.84 63.76 64.72 63.64 64.72 1,875 119,785 63.885 63.84 63.76 64.72 63.64 64.72 1,875 63.885 -1.42%
2021-03-30 0 64.76 64.72 64.76 - - 0 0 - 64.76 64.72 64.76 - - 0 - 0.00%
2021-03-29 0 64.76 63.72 65.18 64.80 64.80 1,125 72,900 64.800 64.76 63.72 65.18 64.80 64.80 1,125 64.800 0.62%
2021-03-26 0 64.36 63.50 64.90 64.36 64.36 1,250 80,450 64.360 64.36 63.50 64.90 64.36 64.36 1,250 64.360 0.59%
2021-03-25 0 63.98 63.50 64.90 64.00 64.00 625 40,000 64.000 63.98 63.50 64.90 64.00 64.00 625 64.000 -0.25%
2021-03-24 0 64.14 63.66 65.18 - - 0 0 - 64.14 63.66 65.18 - - 0 - -0.12%
2021-03-23 0 64.22 64.22 65.18 - - 0 0 - 64.22 64.22 65.18 - - 0 - 0.00%
2021-03-22 0 64.22 60.60 65.18 64.34 64.34 375 24,127 64.339 64.22 60.60 65.18 64.34 64.34 375 64.339 -0.53%
2021-03-19 0 64.56 60.60 65.18 64.56 65.02 279 18,069 64.763 64.56 60.60 65.18 64.56 65.02 279 64.763 -0.71%
2021-03-18 0 65.02 65.02 65.18 - - 0 0 - 65.02 65.02 65.18 - - 0 - 0.00%
2021-03-17 0 65.02 60.60 65.18 65.08 65.08 125 8,135 65.080 65.02 60.60 65.18 65.08 65.08 125 65.080 -0.18%
2021-03-16 0 65.14 60.60 65.18 64.80 65.14 375 24,342 64.912 65.14 60.60 65.18 64.80 65.14 375 64.912 0.52%
2021-03-15 0 64.80 60.60 64.80 64.80 64.80 875 56,700 64.800 64.80 60.60 64.80 64.80 64.80 875 64.800 1.25%
2021-03-12 0 64.00 64.00 65.30 - - 0 0 - 64.00 64.00 65.30 - - 0 - 1.27%
2021-03-11 0 63.20 60.60 64.60 - - 0 0 - 63.20 60.60 64.60 - - 0 - 0.80%
2021-03-10 0 62.70 60.60 64.30 62.50 62.70 1,125 70,487 62.655 62.70 60.60 64.30 62.50 62.70 1,125 62.655 -0.76%
2021-03-09 0 63.18 60.60 - 62.80 63.24 1,125 70,705 62.849 63.18 60.60 - 62.80 63.24 1,125 62.849 0.61%
2021-03-08 0 62.80 60.60 - 63.18 63.18 125 7,897 63.176 62.80 60.60 - 63.18 63.18 125 63.176 2.45%
2021-03-05 0 61.30 61.00 61.80 60.80 62.64 5,301 324,517 61.218 61.30 61.00 61.80 60.80 62.64 5,301 61.218 -2.33%
2021-03-04 0 62.76 62.64 - 62.76 62.76 375 23,627 63.005 62.76 62.64 - 62.76 62.76 375 63.005 -1.97%
2021-03-03 0 64.02 63.50 - 63.92 64.02 1,125 72,010 64.009 64.02 63.50 - 63.92 64.02 1,125 64.009 0.50%
2021-03-02 0 63.70 62.80 - 63.84 63.94 375 23,965 63.907 63.70 62.80 - 63.84 63.94 375 63.907 0.89%
2021-03-01 0 63.14 62.80 - 63.12 63.14 750 47,342 63.123 63.14 62.80 - 63.12 63.14 750 63.123 0.54%
2021-02-26 0 62.80 62.16 - 62.80 63.16 4,250 267,460 62.932 62.80 62.16 - 62.80 63.16 4,250 62.932 -3.00%
2021-02-25 0 64.74 64.04 - 64.76 64.76 1,000 64,760 64.760 64.74 64.04 - 64.76 64.76 1,000 64.760 1.38%
2021-02-24 0 63.86 63.44 - 63.86 63.86 125 7,982 63.856 63.86 63.44 - 63.86 63.86 125 63.856 -0.81%
2021-02-23 0 64.38 64.00 - 64.36 64.38 405 26,070 64.370 64.38 64.00 - 64.36 64.38 405 64.370 0.37%
2021-02-22 0 64.14 63.44 - 64.14 64.40 1,125 72,205 64.182 64.14 63.44 - 64.14 64.40 1,125 64.182 -0.03%
2021-02-19 0 64.16 60.10 - 64.16 64.18 11,000 705,780 64.162 64.16 60.10 - 64.16 64.18 11,000 64.162 0.41%
2021-02-18 0 63.90 63.90 - 63.66 63.66 17,125 1,090,177 63.660 63.90 63.90 - 63.66 63.66 17,125 63.660 -0.47%
2021-02-17 0 64.20 64.20 - 64.00 64.10 345 22,121 64.119 64.20 64.20 - 64.00 64.10 345 64.119 -1.83%
2021-02-16 0 65.40 60.10 - 64.36 65.44 36,500 2,350,922 64.409 65.40 60.10 - 64.36 65.44 36,500 64.409 2.03%
2021-02-11 0 64.10 64.00 64.10 64.10 64.10 250 16,025 64.100 64.10 64.00 64.10 64.10 64.10 250 64.100 0.16%
2021-02-10 0 64.00 63.00 - 63.88 64.00 2,125 135,850 63.929 64.00 63.00 - 63.88 64.00 2,125 63.929 1.23%
2021-02-09 0 63.22 63.22 64.00 63.22 63.22 125 7,902 63.216 63.22 63.22 64.00 63.22 63.22 125 63.216 -0.28%
2021-02-08 0 63.40 62.50 - - - 0 0 - 63.40 62.50 - - - 0 - 0.67%
2021-02-05 0 62.98 62.00 - 62.46 63.40 1,922 121,094 63.004 62.98 62.00 - 62.46 63.40 1,922 63.004 0.22%
2021-02-04 0 62.84 62.20 - 62.84 62.84 250 15,710 62.840 62.84 62.20 - 62.84 62.84 250 62.840 0.42%
2021-02-03 0 62.58 61.50 - - - 0 0 - 62.58 61.50 - - - 0 - 1.76%
2021-02-02 0 61.50 61.50 - - - 0 0 - 61.50 61.50 - - - 0 - 0.59%
2021-02-01 0 61.14 61.12 - 61.12 61.14 375 22,925 61.133 61.14 61.12 - 61.12 61.14 375 61.133 -0.65%
2021-01-29 0 61.54 60.10 - 61.54 61.54 125 7,692 61.536 61.54 60.10 - 61.54 61.54 125 61.536 0.00%
2021-01-28 0 61.54 60.84 - 61.54 62.60 1,375 85,080 61.876 61.54 60.84 - 61.54 62.60 1,375 61.876 -2.32%
2021-01-27 0 63.00 62.60 - - - 0 0 - 63.00 62.60 - - - 0 - 0.00%
2021-01-26 0 63.00 62.60 - 63.00 63.16 3,250 205,130 63.117 63.00 62.60 - 63.00 63.16 3,250 63.117 -0.25%
2021-01-25 0 63.16 63.16 - 63.16 63.16 1,000 63,160 63.160 63.16 63.16 - 63.16 63.16 1,000 63.160 0.00%
2021-01-22 0 63.16 61.98 - 63.26 63.70 407 25,801 63.393 63.16 61.98 - 63.26 63.70 407 63.393 0.41%
2021-01-21 0 62.90 62.30 - 62.64 62.64 8,000 501,120 62.640 62.90 62.30 - 62.64 62.64 8,000 62.640 0.96%
2021-01-20 0 62.30 62.30 62.64 - - 0 0 - 62.30 62.30 62.64 - - 0 - 0.42%
2021-01-19 0 62.04 61.98 62.64 61.98 61.98 1,250 77,475 61.980 62.04 61.98 62.64 61.98 61.98 1,250 61.980 0.16%
2021-01-18 0 61.94 60.30 - - - 0 0 - 61.94 60.30 - - - 0 - 0.00%
2021-01-15 0 61.94 60.20 62.50 61.82 61.82 4,375 270,462 61.820 61.94 60.20 62.50 61.82 61.82 4,375 61.820 -1.37%
2021-01-14 0 62.80 60.20 62.80 - - 0 0 - 62.80 60.20 62.80 - - 0 - -0.13%
2021-01-13 0 62.88 60.20 - 62.88 62.88 750 47,160 62.880 62.88 60.20 - 62.88 62.88 750 62.880 1.19%
2021-01-12 0 62.14 60.20 - 62.04 62.14 3,125 193,975 62.072 62.14 60.20 - 62.04 62.14 3,125 62.072 -0.99%
2021-01-11 0 62.76 60.20 62.78 63.12 63.12 125 7,890 63.120 62.76 60.20 62.78 63.12 63.12 125 63.120 -0.51%
2021-01-08 0 63.08 60.20 - 63.00 63.10 4,048 255,336 63.077 63.08 60.20 - 63.00 63.10 4,048 63.077 1.91%
2021-01-07 0 61.90 61.90 - 61.66 62.46 10,875 678,575 62.398 61.90 61.90 - 61.66 62.46 10,875 62.398 1.44%
2021-01-06 0 61.02 60.20 - 61.02 61.02 1,000 61,020 61.020 61.02 60.20 - 61.02 61.02 1,000 61.020 0.03%
2021-01-05 0 61.00 60.20 61.70 60.64 61.22 750 45,797 61.063 61.00 60.20 61.70 60.64 61.22 750 61.063 -1.13%
2021-01-04 0 61.70 61.10 62.00 61.70 61.70 250 15,425 61.700 61.70 61.10 62.00 61.70 61.70 250 61.700 1.25%
2020-12-31 0 60.94 60.20 - 60.94 60.94 1,500 91,410 60.940 60.94 60.20 - 60.94 60.94 1,500 60.940 -0.07%
2020-12-30 0 60.98 60.20 - 60.92 60.92 625 38,075 60.920 60.98 60.20 - 60.92 60.92 625 60.920 -0.20%
2020-12-29 0 61.10 60.20 - 61.04 61.04 875 53,410 61.040 61.10 60.20 - 61.04 61.04 875 61.040 0.66%
2020-12-28 0 60.70 60.20 - 60.20 60.62 3,500 211,687 60.482 60.70 60.20 - 60.20 60.62 3,500 60.482 0.40%
2020-12-24 0 60.46 60.20 60.46 60.46 60.46 250 15,115 60.460 60.46 60.20 60.46 60.46 60.46 250 60.460 0.63%
2020-12-23 0 60.08 60.00 60.46 59.82 60.00 875 52,387 59.871 60.08 60.00 60.46 59.82 60.00 875 59.871 0.13%
2020-12-22 0 60.00 60.00 60.50 60.00 60.00 750 45,000 60.000 60.00 60.00 60.50 60.00 60.00 750 60.000 -0.50%
2020-12-21 0 60.30 60.00 60.30 60.30 60.82 414 25,104 60.638 60.30 60.00 60.30 60.30 60.82 414 60.638 -0.26%
2020-12-18 0 60.46 60.00 - 60.38 60.38 500 30,190 60.380 60.46 60.00 - 60.38 60.38 500 60.380 -0.13%
2020-12-17 0 60.54 60.22 - 60.38 60.38 125 7,547 60.376 60.54 60.22 - 60.38 60.38 125 60.376 0.87%
2020-12-16 0 60.02 60.00 - 59.94 59.94 500 29,970 59.940 60.02 60.00 - 59.94 59.94 500 59.940 0.44%
2020-12-15 0 59.76 59.28 - - - 0 0 - 59.76 59.28 - - - 0 - 0.00%
2020-12-14 0 59.76 58.48 - - - 0 0 - 59.76 58.48 - - - 0 - 0.27%
2020-12-11 0 59.60 58.48 - 59.54 60.00 250 14,942 59.768 59.60 58.48 - 59.54 60.00 250 59.768 -0.80%
2020-12-10 0 60.08 58.48 - 60.10 60.10 750 45,075 60.100 60.08 58.48 - 60.10 60.10 750 60.100 -0.13%
2020-12-09 0 60.16 58.48 - - - 0 0 - 60.16 58.48 - - - 0 - 0.00%
2020-12-08 0 60.16 58.48 - - - 0 0 - 60.16 58.48 - - - 0 - -0.13%
2020-12-07 0 60.24 58.48 60.24 60.28 60.28 305 18,385 60.279 60.24 58.48 60.24 60.28 60.28 305 60.279 1.14%
2020-12-04 0 59.56 58.48 - 59.56 59.80 375 22,365 59.640 59.56 58.48 - 59.56 59.80 375 59.640 0.47%
2020-12-03 0 59.28 58.48 - - - 0 0 - 59.28 58.48 - - - 0 - 0.37%
2020-12-02 0 59.06 59.02 - 59.02 59.58 3,875 228,902 59.072 59.06 59.02 - 59.02 59.58 3,875 59.071 -1.01%
2020-12-01 0 59.66 59.38 60.00 59.06 59.66 3,000 177,330 59.110 59.66 59.38 60.00 59.06 59.66 3,000 59.110 0.91%
2020-11-30 0 59.12 58.48 - 59.10 59.40 6,250 370,737 59.318 59.12 58.48 - 59.10 59.40 6,250 59.318 -0.10%
2020-11-27 0 59.18 59.18 - 59.18 59.30 4,875 289,057 59.294 59.18 59.18 - 59.18 59.30 4,875 59.294 -0.40%
2020-11-26 0 59.42 - - 59.40 59.56 2,125 126,257 59.415 59.42 - - 59.40 59.56 2,125 59.415 0.17%
2020-11-25 0 59.32 58.80 - 59.32 59.32 5,125 304,015 59.320 59.32 58.80 - 59.32 59.32 5,125 59.320 0.92%
2020-11-24 0 58.78 58.58 - 58.80 58.80 500 29,400 58.800 58.78 58.58 - 58.80 58.80 500 58.800 1.17%
2020-11-23 0 58.10 58.10 - 58.10 58.10 250 14,525 58.100 58.10 58.10 - 58.10 58.10 250 58.100 0.17%
2020-11-20 0 58.00 57.72 - 58.00 58.00 172 9,976 58.000 58.00 57.72 - 58.00 58.00 172 58.000 0.45%
2020-11-19 0 57.74 57.74 - 57.72 57.72 250 14,430 57.720 57.74 57.74 - 57.72 57.72 250 57.720 -0.07%
2020-11-18 0 57.78 - - 57.70 57.70 250 14,425 57.700 57.78 - - 57.70 57.70 250 57.700 -0.38%
2020-11-17 0 58.00 - - 58.00 58.00 3,875 224,750 58.000 58.00 - - 58.00 58.00 3,875 58.000 0.00%
2020-11-16 0 58.00 - 58.00 57.78 58.00 2,750 159,225 57.900 58.00 - 58.00 57.78 58.00 2,750 57.900 1.75%
2020-11-13 0 57.00 - 58.00 - - 0 0 - 57.00 - 58.00 - - 0 - 0.00%
2020-11-12 0 57.00 - 58.00 57.00 58.00 6,000 342,320 57.053 57.00 - 58.00 57.00 58.00 6,000 57.053 0.14%
2020-11-11 0 56.92 - 58.00 - - 0 0 - 56.92 - 58.00 - - 0 - 0.00%
2020-11-10 0 56.92 - - 56.84 57.30 26,625 1,515,522 56.921 56.92 - - 56.84 57.30 26,625 56.921 -0.14%
2020-11-09 0 57.00 - 57.00 56.62 57.00 3,625 206,487 56.962 57.00 - 57.00 56.62 57.00 3,625 56.962 1.46%
2020-11-06 0 56.18 - 57.00 55.62 56.34 693 38,753 55.921 56.18 - 57.00 55.62 56.34 693 55.921 1.55%
2020-11-05 0 55.32 55.00 57.00 - - 0 0 - 55.32 55.00 57.00 - - 0 - 3.60%
2020-11-04 0 53.40 - 57.00 53.40 54.06 2,375 127,110 53.520 53.40 - 57.00 53.40 54.06 2,375 53.520 0.19%
2020-11-03 0 53.30 53.06 57.00 53.30 53.30 1,125 59,962 53.300 53.30 53.06 57.00 53.30 53.30 1,125 53.300 1.52%
2020-11-02 0 52.50 52.50 57.00 - - 0 0 - 52.50 52.50 57.00 - - 0 - 1.23%
2020-10-30 0 51.86 - 51.86 51.86 52.62 1,750 91,897 52.513 51.86 - 51.86 51.86 52.62 1,750 52.513 -2.19%
2020-10-29 0 53.02 52.72 53.08 53.08 53.46 250 13,317 53.268 53.02 52.72 53.08 53.08 53.46 250 53.268 -1.63%
2020-10-28 0 53.90 53.46 54.08 54.06 54.06 250 13,515 54.060 53.90 53.46 54.08 54.06 54.06 250 54.060 -0.52%
2020-10-27 0 54.18 53.46 54.58 54.18 54.60 1,125 61,110 54.320 54.18 53.46 54.58 54.18 54.60 1,125 54.320 -2.03%
2020-10-23 0 55.30 53.46 57.00 55.30 55.30 430 23,779 55.300 55.30 53.46 57.00 55.30 55.30 430 55.300 0.58%
2020-10-22 0 54.98 53.46 57.00 - - 0 0 - 54.98 53.46 57.00 - - 0 - -0.18%
2020-10-21 0 55.08 53.46 57.00 - - 0 0 - 55.08 53.46 57.00 - - 0 - 0.00%
2020-10-20 0 55.08 53.46 55.08 55.08 55.08 125 6,885 55.080 55.08 53.46 55.08 55.08 55.08 125 55.080 -0.94%
2020-10-19 0 55.60 53.46 57.00 55.60 55.98 1,000 55,885 55.885 55.60 53.46 57.00 55.60 55.98 1,000 55.885 0.04%
2020-10-16 0 55.58 53.46 55.58 - - 0 0 - 55.58 53.46 55.58 - - 0 - 0.00%
2020-10-15 0 55.58 53.46 55.60 - - 125 6,950 55.600 55.58 53.46 55.60 - - 125 55.600 -0.50%
2020-10-14 0 55.86 53.46 56.10 55.80 55.82 500 27,905 55.810 55.86 53.46 56.10 55.80 55.82 500 55.810 0.68%
2020-10-12 0 55.48 53.46 55.68 55.30 55.58 103,375 5,737,075 55.498 55.48 53.46 55.68 55.30 55.58 103,375 55.498 0.69%
2020-10-09 0 55.10 53.46 55.54 55.08 55.56 50,696 2,794,883 55.130 55.10 53.46 55.54 55.08 55.56 50,696 55.130 0.44%
2020-10-08 0 54.86 53.46 54.86 54.86 55.06 1,250 68,640 54.912 54.86 53.46 54.86 54.86 55.06 1,250 54.912 0.66%
2020-10-07 0 54.50 54.50 57.00 54.10 54.54 7,000 378,980 54.140 54.50 54.50 57.00 54.10 54.54 7,000 54.140 0.22%
2020-10-06 0 54.38 54.38 57.00 - - 0 0 - 54.38 54.38 57.00 - - 0 - 0.70%
2020-10-05 0 54.00 54.00 57.00 - - 125 6,712 53.696 54.00 54.00 57.00 - - 125 53.696 0.93%
2020-09-30 0 53.50 - 53.90 53.50 53.50 125 6,687 53.496 53.50 - 53.90 53.50 53.50 125 53.496 -0.93%
2020-09-29 0 54.00 - 57.00 54.00 54.00 1,000 54,000 54.000 54.00 - 57.00 54.00 54.00 1,000 54.000 1.89%
2020-09-28 0 53.00 - 57.00 52.88 53.00 625 33,110 52.976 53.00 - 57.00 52.88 53.00 625 52.976 1.34%
2020-09-25 0 52.30 - 57.00 - - 0 0 - 52.30 - 57.00 - - 0 - 0.00%
2020-09-24 0 52.30 52.02 57.00 52.30 52.82 1,125 58,945 52.396 52.30 52.02 57.00 52.30 52.82 1,125 52.396 -1.47%
2020-09-23 0 53.08 53.08 57.00 52.94 53.04 29,750 1,575,955 52.973 53.08 53.08 57.00 52.94 53.04 29,750 52.973 0.95%
2020-09-22 0 52.58 - 52.58 52.52 53.02 62,500 3,288,010 52.608 52.58 - 52.58 52.52 53.02 62,500 52.608 -1.09%
2020-09-21 0 53.16 - 53.16 53.16 54.00 13,060 696,624 53.340 53.16 - 53.16 53.16 54.00 13,060 53.340 -1.66%
2020-09-18 0 54.06 - 54.06 54.08 54.16 33,250 1,799,670 54.125 54.06 - 54.06 54.08 54.16 33,250 54.125 -0.30%
2020-09-17 0 54.22 - 54.22 54.68 54.68 375 20,505 54.680 54.22 - 54.22 54.68 54.68 375 54.680 -1.24%
2020-09-16 0 54.90 54.90 57.00 - - 0 0 - 54.90 54.90 57.00 - - 0 - 0.62%
2020-09-15 0 54.56 54.40 55.10 - - 0 0 - 54.56 54.40 55.10 - - 0 - 0.29%
2020-09-14 0 54.40 - 54.98 - - 0 0 - 54.40 - 54.98 - - 0 - 0.00%
2020-09-11 0 54.40 - 57.00 54.40 54.40 3,250 176,800 54.400 54.40 - 57.00 54.40 54.40 3,250 54.400 0.37%
2020-09-10 0 54.20 - 57.00 54.20 54.20 1,500 81,300 54.200 54.20 - 57.00 54.20 54.20 1,500 54.200 0.26%
2020-09-09 0 54.06 53.78 54.06 - - 1,125 60,817 54.060 54.06 53.78 54.06 - - 1,125 54.060 -1.17%
2020-09-08 0 54.70 54.70 57.00 54.68 54.70 375 20,507 54.685 54.70 54.70 57.00 54.68 54.70 375 54.685 0.22%
2020-09-07 0 54.58 54.28 55.00 54.20 55.00 1,775 96,823 54.548 54.58 54.28 55.00 54.20 55.00 1,775 54.548 -1.16%
2020-09-04 0 55.22 55.00 55.22 55.22 55.38 250 13,825 55.300 55.22 55.00 55.22 55.22 55.38 250 55.300 -2.75%
2020-09-03 0 56.78 - 56.80 56.78 57.00 16,000 909,927 56.870 56.78 - 56.80 56.78 57.00 16,000 56.870 0.75%
2020-09-02 0 56.36 56.36 56.76 - - 0 0 - 56.36 56.36 56.76 - - 0 - 0.46%
2020-09-01 0 56.10 56.00 56.10 56.10 56.16 375 21,052 56.139 56.10 56.00 56.10 56.10 56.16 375 56.139 -0.28%
2020-08-31 0 56.26 56.00 56.28 56.22 56.32 1,750 98,445 56.254 56.26 56.00 56.28 56.22 56.32 1,750 56.254 0.79%
2020-08-28 0 55.82 55.50 56.30 55.96 56.00 16,625 930,820 55.989 55.82 55.50 56.30 55.96 56.00 16,625 55.989 0.76%
2020-08-27 0 55.40 55.40 56.00 55.00 55.40 9,375 516,962 55.143 55.40 55.40 56.00 55.00 55.40 9,375 55.143 1.32%
2020-08-26 0 54.68 54.66 55.00 54.66 54.66 125 6,832 54.656 54.68 54.66 55.00 54.66 54.66 125 54.656 0.07%
2020-08-25 0 54.64 54.64 55.00 - - 0 0 - 54.64 54.64 55.00 - - 0 - 0.44%
2020-08-24 0 54.40 - 55.00 54.40 54.40 8,625 469,200 54.400 54.40 - 55.00 54.40 54.40 8,625 54.400 0.04%
2020-08-21 0 54.38 - 54.50 54.48 54.48 183 9,969 54.475 54.38 - 54.50 54.48 54.48 183 54.475 0.37%
2020-08-20 0 54.18 - 54.24 54.08 54.26 375 20,315 54.173 54.18 - 54.24 54.08 54.26 375 54.173 0.18%
2020-08-19 0 54.08 54.04 54.50 53.00 54.04 1,275 67,960 53.302 54.08 54.04 54.50 53.00 54.04 1,275 53.302 0.11%
2020-08-18 0 54.02 54.02 54.50 54.00 54.02 5,250 283,502 54.000 54.02 54.02 54.50 54.00 54.02 5,250 54.000 0.48%
2020-08-17 0 53.76 53.76 54.00 - - 0 0 - 53.76 53.76 54.00 - - 0 - 0.22%
2020-08-14 0 53.64 35.00 54.00 - - 0 0 - 53.64 35.00 54.00 - - 0 - 0.00%
2020-08-13 0 53.64 35.00 54.00 - - 0 0 - 53.64 35.00 54.00 - - 0 - 0.45%
2020-08-12 0 53.40 35.00 54.00 - - 0 0 - 53.40 35.00 54.00 - - 0 - 0.19%
2020-08-11 0 53.30 35.00 54.00 53.30 53.30 2,500 133,250 53.300 53.30 35.00 54.00 53.30 53.30 2,500 53.300 0.00%
2020-08-10 0 53.30 53.26 54.00 - - 0 0 - 53.30 53.26 54.00 - - 0 - 0.19%
2020-08-07 0 53.20 53.22 54.00 53.20 53.54 578 30,861 53.393 53.20 53.22 54.00 53.20 53.54 578 53.393 0.30%
2020-08-06 0 53.04 35.00 54.00 52.92 52.92 250 13,230 52.920 53.04 35.00 54.00 52.92 52.92 250 52.920 -0.15%
2020-08-05 0 53.12 53.12 54.00 53.00 53.00 5,000 265,000 53.000 53.12 53.12 54.00 53.00 53.00 5,000 53.000 0.64%
2020-08-04 0 52.78 52.00 53.00 52.88 52.88 125 6,610 52.880 52.78 52.00 53.00 52.88 52.88 125 52.880 1.11%
2020-08-03 0 52.20 52.00 53.00 52.20 52.42 2,875 150,157 52.229 52.20 52.00 53.00 52.20 52.42 2,875 52.229 -0.38%
2020-07-31 0 52.40 52.40 53.00 52.40 52.40 375 19,650 52.400 52.40 52.40 53.00 52.40 52.40 375 52.400 0.85%
2020-07-30 0 51.96 51.10 52.40 - - 0 0 - 51.96 51.10 52.40 - - 0 - 0.00%
2020-07-29 0 51.96 51.10 53.00 51.96 51.96 1,000 51,960 51.960 51.96 51.10 53.00 51.96 51.96 1,000 51.960 0.00%
2020-07-28 0 51.96 51.10 52.40 - - 0 0 - 51.96 51.10 52.40 - - 0 - 0.12%
2020-07-27 0 51.90 51.10 51.90 - - 0 0 - 51.90 51.10 51.90 - - 0 - -0.19%
2020-07-24 0 52.00 51.10 51.70 52.00 52.70 1,125 59,175 52.600 52.00 51.10 51.70 52.00 52.70 1,125 52.600 -1.33%
2020-07-23 0 52.70 52.70 52.74 52.70 52.70 125 6,587 52.696 52.70 52.70 52.74 52.70 52.70 125 52.696 0.00%
2020-07-22 0 52.70 52.50 52.70 52.70 52.70 189 9,960 52.698 52.70 52.50 52.70 52.70 52.70 189 52.698 0.42%
2020-07-21 0 52.48 52.28 53.00 51.60 52.48 14,625 759,880 51.958 52.48 52.28 53.00 51.60 52.48 14,625 51.958 1.74%
2020-07-20 0 51.58 51.20 51.60 - - 0 0 - 51.58 51.20 51.60 - - 0 - 0.00%
2020-07-17 0 51.58 51.48 51.58 - - 0 0 - 51.58 51.48 51.58 - - 0 - -0.04%
2020-07-16 0 51.60 51.00 51.60 51.58 51.60 1,750 90,275 51.586 51.60 51.00 51.60 51.58 51.60 1,750 51.586 0.70%
2020-07-15 0 51.24 51.00 52.00 50.74 50.74 250 12,685 50.740 51.24 51.00 52.00 50.74 50.74 250 50.740 0.99%
2020-07-14 0 50.74 50.74 51.00 50.74 50.80 6,500 329,945 50.761 50.74 50.74 51.00 50.74 50.80 6,500 50.761 -0.63%
2020-07-13 0 51.06 48.50 51.80 50.00 51.14 15,000 757,165 50.478 51.06 48.50 51.80 50.00 51.14 15,000 50.478 0.71%
2020-07-10 0 50.70 48.50 52.00 - - 0 0 - 50.70 48.50 52.00 - - 0 - -0.74%
2020-07-09 0 51.08 48.50 52.00 - - 0 0 - 51.08 48.50 52.00 - - 0 - 0.00%
2020-07-08 0 51.08 48.50 52.00 51.02 51.08 2,338 119,305 51.029 51.08 48.50 52.00 51.02 51.08 2,338 51.029 0.00%
2020-07-07 0 51.08 48.50 51.10 50.82 51.08 1,125 57,205 50.849 51.08 48.50 51.10 50.82 51.08 1,125 50.849 0.51%
2020-07-06 0 50.82 48.50 51.36 50.76 50.76 2,000 101,520 50.760 50.82 48.50 51.36 50.76 50.76 2,000 50.760 1.03%
2020-07-03 0 50.30 50.00 50.44 50.30 50.30 1,375 69,162 50.300 50.30 50.00 50.44 50.30 50.30 1,375 50.300 0.20%
2020-07-02 0 50.20 49.48 51.00 50.02 50.20 500 25,077 50.154 50.20 49.48 51.00 50.02 50.20 500 50.154 1.46%
2020-06-30 0 49.48 48.50 60.00 49.10 49.48 375 18,507 49.352 49.48 48.50 60.00 49.10 49.48 375 49.352 1.64%
2020-06-29 0 48.68 48.50 49.10 48.68 49.16 2,625 127,962 48.747 48.68 48.50 49.10 48.68 49.16 2,625 48.747 -2.13%
2020-06-26 0 49.74 35.00 51.00 49.90 49.90 8,625 430,387 49.900 49.74 35.00 51.00 49.90 49.90 8,625 49.900 -0.96%
2020-06-24 0 50.22 35.00 51.00 - - 0 0 - 50.22 35.00 51.00 - - 0 - 0.00%
2020-06-23 0 50.22 35.00 60.00 49.78 49.78 1,000 49,780 49.780 50.22 35.00 60.00 49.78 49.78 1,000 49.780 1.33%
2020-06-22 0 49.56 46.98 49.82 49.40 49.48 14,125 698,555 49.455 49.56 46.98 49.82 49.40 49.48 14,125 49.455 -0.72%
2020-06-19 0 49.92 46.98 50.30 49.60 50.36 14,948 743,236 49.721 49.92 46.98 50.30 49.60 50.36 14,948 49.721 0.04%
2020-06-18 0 49.90 49.52 60.00 49.90 49.90 500 24,950 49.900 49.90 49.52 60.00 49.90 49.90 500 49.900 -0.80%
2020-06-17 0 50.30 50.30 60.00 49.90 50.20 20,000 998,825 49.941 50.30 50.30 60.00 49.90 50.20 20,000 49.941 1.74%
2020-06-16 0 49.44 46.98 - - - 0 0 - 49.44 46.98 - - - 0 - 4.35%
2020-06-15 0 47.38 46.98 - 47.30 48.90 3,625 173,037 47.734 47.38 46.98 - 47.30 48.90 3,625 47.734 -3.11%
2020-06-12 0 48.90 48.58 49.56 48.90 49.00 8,750 428,637 48.987 48.90 48.58 49.56 48.90 49.00 8,750 48.987 -3.51%
2020-06-11 0 50.68 48.58 51.02 50.80 51.90 10,500 533,950 50.852 50.68 48.58 51.02 50.80 51.90 10,500 50.852 -2.35%
2020-06-10 0 51.90 48.58 51.90 51.80 51.90 1,125 58,337 51.855 51.90 48.58 51.90 51.80 51.90 1,125 51.855 0.78%
2020-06-09 0 51.50 48.58 51.90 51.40 51.90 14,625 754,690 51.603 51.50 48.58 51.90 51.40 51.90 14,625 51.603 -0.58%
2020-06-08 0 51.80 51.10 51.80 50.80 51.88 10,625 542,830 51.090 51.80 51.10 51.80 50.80 51.88 10,625 51.090 2.78%
2020-06-05 0 50.40 48.58 50.46 50.06 50.90 27,214 1,371,690 50.404 50.40 48.58 50.46 50.06 50.90 27,214 50.404 1.00%
2020-06-04 0 49.90 49.90 50.90 49.90 49.90 125 6,237 49.896 49.90 49.90 50.90 49.90 49.90 125 49.896 1.09%
2020-06-03 0 49.36 48.58 50.90 - - 0 0 - 49.36 48.58 50.90 - - 0 - 1.52%
2020-06-02 0 48.62 48.58 50.90 - - 0 0 - 48.62 48.58 50.90 - - 0 - 0.12%
2020-06-01 0 48.56 48.56 50.90 - - 0 0 - 48.56 48.56 50.90 - - 0 - 0.02%
2020-05-29 0 48.55 48.50 49.80 48.55 48.55 3,875 188,431 48.627 48.55 48.50 49.80 48.55 48.55 3,875 48.627 0.10%
2020-05-28 0 48.50 48.50 48.95 48.00 48.50 144,000 6,913,012 48.007 48.50 48.50 48.95 48.00 48.50 144,000 48.007 0.62%
2020-05-27 0 48.20 46.00 49.80 - - 0 0 - 48.20 46.00 49.80 - - 0 - 0.21%
2020-05-26 0 48.10 48.00 49.80 48.10 49.50 2,750 134,550 48.927 48.10 48.00 49.80 48.10 49.50 2,750 48.927 2.34%
2020-05-25 0 47.00 46.00 49.80 47.00 47.00 125 5,875 47.000 47.00 46.00 49.80 47.00 47.00 125 47.000 0.97%
2020-05-22 0 46.55 46.00 49.80 46.55 49.80 1,625 77,362 47.607 46.55 46.00 49.80 46.55 49.80 1,625 47.607 -0.64%
2020-05-21 0 46.85 46.55 49.80 - - 0 0 - 46.85 46.55 49.80 - - 0 - 0.75%
2020-05-20 0 46.50 46.50 49.80 46.00 46.40 1,125 52,150 46.356 46.50 46.50 49.80 46.00 46.40 1,125 46.356 -0.53%
2020-05-19 0 46.75 45.85 50.90 - - 0 0 - 46.75 45.85 50.90 - - 0 - 1.96%
2020-05-18 0 45.85 33.00 50.90 45.85 45.85 375 17,193 45.848 45.85 33.00 50.90 45.85 45.85 375 45.848 1.21%
2020-05-15 0 45.30 31.20 45.85 - - 0 0 - 45.30 31.20 45.85 - - 0 - 0.55%
2020-05-14 0 45.05 45.05 45.20 45.05 45.05 250 11,262 45.048 45.05 45.05 45.20 45.05 45.05 250 45.048 -1.42%
2020-05-13 0 45.70 31.20 46.25 45.65 45.85 625 28,631 45.810 45.70 31.20 46.25 45.65 45.85 625 45.810 -1.93%
2020-05-12 0 46.60 31.20 50.90 46.60 46.70 1,250 58,350 46.680 46.60 31.20 50.90 46.60 46.70 1,250 46.680 -1.06%
2020-05-11 0 47.10 47.10 50.90 47.10 47.10 125 5,887 47.096 47.10 47.10 50.90 47.10 47.10 125 47.096 2.06%
2020-05-08 0 46.15 46.15 50.90 46.15 46.80 1,840 85,862 46.664 46.15 46.15 50.90 46.15 46.80 1,840 46.664 1.10%
2020-05-07 0 45.65 45.65 50.90 - - 0 0 - 45.65 45.65 50.90 - - 0 - 0.00%
2020-05-06 0 45.65 45.00 50.90 45.35 45.40 621 28,120 45.282 45.65 45.00 50.90 45.35 45.40 621 45.282 0.55%
2020-05-05 0 45.40 45.00 50.90 - - 0 0 - 45.40 45.00 50.90 - - 0 - 0.89%
2020-05-04 0 45.00 44.60 45.00 45.00 46.60 4,000 182,312 45.578 45.00 44.60 45.00 45.00 46.60 4,000 45.578 -3.33%
2020-04-29 0 46.55 46.25 - 46.55 46.55 875 40,731 46.550 46.55 46.25 - 46.55 46.55 875 46.550 2.08%
2020-04-28 0 45.60 45.35 - - - 0 0 - 45.60 45.35 - - - 0 - 0.44%
2020-04-27 0 45.40 44.65 - 45.00 45.40 5,000 225,400 45.080 45.40 44.65 - 45.00 45.40 5,000 45.080 2.71%
2020-04-24 0 44.20 44.10 45.00 44.20 44.20 250 11,050 44.200 44.20 44.10 45.00 44.20 44.20 250 44.200 0.00%
2020-04-23 0 44.20 44.05 45.00 - - 0 0 - 44.20 44.05 45.00 - - 0 - 0.00%
2020-04-22 0 44.20 43.50 44.50 44.20 44.20 250 11,050 44.200 44.20 43.50 44.50 44.20 44.20 250 44.200 -0.67%
2020-04-21 0 44.50 44.50 45.00 44.30 45.05 8,168 367,146 44.949 44.50 44.50 45.00 44.30 45.05 8,168 44.949 -1.44%
2020-04-20 0 45.15 41.00 - 45.15 45.15 206 9,272 45.010 45.15 41.00 - 45.15 45.15 206 45.010 -1.53%
2020-04-17 0 45.85 41.00 - 45.70 45.85 2,000 91,550 45.775 45.85 41.00 - 45.70 45.85 2,000 45.775 2.92%
2020-04-16 0 44.55 44.20 - 44.50 45.00 1,250 56,187 44.950 44.55 44.20 - 44.50 45.00 1,250 44.950 -1.22%
2020-04-15 0 45.10 44.90 - 45.10 45.45 5,375 242,518 45.120 45.10 44.90 - 45.10 45.45 5,375 45.120 0.22%
2020-04-14 0 45.00 44.90 - 45.00 45.00 4,375 196,875 45.000 45.00 44.90 - 45.00 45.00 4,375 45.000 1.47%
2020-04-09 0 44.35 44.25 - 43.60 44.35 2,375 104,350 43.937 44.35 44.25 - 43.60 44.35 2,375 43.937 3.14%
2020-04-08 0 43.00 42.35 - 42.30 43.35 9,750 418,462 42.919 43.00 42.35 - 42.30 43.35 9,750 42.919 -1.04%
2020-04-07 0 43.45 43.10 - 42.30 44.00 4,545 195,983 43.121 43.45 43.10 - 42.30 44.00 4,545 43.121 3.70%
2020-04-06 0 41.90 41.80 - 41.45 41.90 7,375 307,356 41.675 41.90 41.80 - 41.45 41.90 7,375 41.675 2.82%
2020-04-03 0 40.75 39.20 - 40.60 40.75 1,375 55,881 40.641 40.75 39.20 - 40.60 40.75 1,375 40.641 2.90%
2020-04-02 0 39.60 39.60 - 39.20 40.40 32,125 1,262,906 39.312 39.60 39.60 - 39.20 40.40 32,125 39.312 -3.18%
2020-04-01 0 40.90 39.00 40.90 41.25 41.65 625 25,881 41.410 40.90 39.00 40.90 41.25 41.65 625 41.410 -3.42%
2020-03-31 0 42.35 39.00 - 42.25 42.85 5,996 254,274 42.407 42.35 39.00 - 42.25 42.85 5,996 42.407 2.79%
2020-03-30 0 41.20 40.00 - 41.00 41.60 2,000 82,225 41.113 41.20 40.00 - 41.00 41.60 2,000 41.113 -1.08%
2020-03-27 0 41.65 39.80 - 41.60 42.00 7,375 308,068 41.772 41.65 39.80 - 41.60 42.00 7,375 41.772 4.26%
2020-03-26 0 39.95 38.20 - 39.45 40.30 7,250 287,331 39.632 39.95 38.20 - 39.45 40.30 7,250 39.632 0.50%
2020-03-25 0 39.75 37.20 - 39.25 40.00 7,375 292,725 39.692 39.75 37.20 - 39.25 40.00 7,375 39.692 4.74%
2020-03-24 0 37.95 37.10 - 37.50 37.95 5,875 220,793 37.582 37.95 37.10 - 37.50 37.95 5,875 37.582 4.98%
2020-03-23 0 36.15 32.50 - 35.80 37.00 40,625 1,467,825 36.131 36.15 32.50 - 35.80 37.00 40,625 36.131 -7.54%
2020-03-20 0 39.10 38.80 - 37.80 38.25 22,250 841,275 37.810 39.10 38.80 - 37.80 38.25 22,250 37.810 3.44%
2020-03-19 0 37.80 36.80 - 37.20 39.30 13,125 500,131 38.105 37.80 36.80 - 37.20 39.30 13,125 38.105 -0.79%
2020-03-18 0 38.10 37.80 38.30 37.95 39.45 13,625 525,818 38.592 38.10 37.80 38.30 37.95 39.45 13,625 38.592 -7.07%
2020-03-17 0 41.00 40.60 - 40.20 43.90 77,250 3,197,462 41.391 41.00 40.60 - 40.20 43.90 77,250 41.391 -7.97%
2020-03-16 0 44.55 44.45 - 42.10 44.55 12,125 538,575 44.419 44.55 44.45 - 42.10 44.55 12,125 44.419 1.02%
2020-03-13 0 44.10 44.10 - 40.25 44.10 26,625 1,148,968 43.154 44.10 44.10 - 40.25 44.10 26,625 43.154 0.92%
2020-03-12 0 43.70 43.70 - 43.05 46.25 7,875 348,668 44.275 43.70 43.70 - 43.05 46.25 7,875 44.275 -5.51%
2020-03-11 0 46.25 46.00 46.25 46.25 46.25 2,375 109,843 46.250 46.25 46.00 46.25 46.25 46.25 2,375 46.250 -0.64%
2020-03-10 0 46.55 46.30 47.05 46.00 47.05 7,875 370,112 46.998 46.55 46.30 47.05 46.00 47.05 7,875 46.998 -1.69%
2020-03-09 0 47.35 47.35 47.50 47.30 47.50 11,250 533,606 47.432 47.35 47.35 47.50 47.30 47.50 11,250 47.432 -3.66%
2020-03-06 0 49.15 48.50 - 49.05 49.45 2,237 110,307 49.310 49.15 48.50 - 49.05 49.45 2,237 49.310 -2.19%
2020-03-05 0 50.25 50.00 - 50.25 50.25 625 31,406 50.250 50.25 50.00 - 50.25 50.25 625 50.250 1.11%
2020-03-04 0 49.70 48.50 - 49.55 49.70 625 31,025 49.640 49.70 48.50 - 49.55 49.70 625 49.640 -0.30%
2020-03-03 0 49.85 48.50 - 49.85 50.10 22,875 1,143,881 50.006 49.85 48.50 - 49.85 50.10 22,875 50.006 1.84%
2020-03-02 0 48.95 48.50 - 48.40 49.15 6,400 312,017 48.753 48.95 48.50 - 48.40 49.15 6,400 48.753 1.35%
2020-02-28 0 48.30 - 48.75 48.20 49.25 6,250 304,075 48.652 48.30 - 48.75 48.20 49.25 6,250 48.652 -4.36%
2020-02-27 0 50.50 50.40 - 50.35 50.90 15,875 799,918 50.389 50.50 50.40 - 50.35 50.90 15,875 50.389 -1.75%
2020-02-26 0 51.40 49.90 - 51.40 52.00 3,375 173,681 51.461 51.40 49.90 - 51.40 52.00 3,375 51.461 -3.56%
2020-02-25 0 53.30 52.00 - 53.35 53.35 1,125 60,018 53.349 53.30 52.00 - 53.35 53.35 1,125 53.349 -0.37%
2020-02-24 0 53.50 52.00 53.50 53.50 53.55 5,750 307,656 53.505 53.50 52.00 53.50 53.50 53.55 5,750 53.505 -1.92%
2020-02-21 0 54.55 52.00 - 54.70 54.80 6,500 356,050 54.777 54.55 52.00 - 54.70 54.80 6,500 54.777 -0.64%
2020-02-20 0 54.90 54.80 55.20 54.90 54.90 125 6,862 54.896 54.90 54.80 55.20 54.90 54.90 125 54.896 0.18%
2020-02-19 0 54.80 54.80 55.20 54.80 54.80 2,500 137,000 54.800 54.80 54.80 55.20 54.80 54.80 2,500 54.800 0.37%
2020-02-18 0 54.60 52.00 55.20 54.60 54.95 4,375 239,312 54.700 54.60 52.00 55.20 54.60 54.95 4,375 54.700 -0.64%
2020-02-17 0 54.95 54.85 55.20 54.95 55.10 1,750 96,337 55.050 54.95 54.85 55.20 54.95 55.10 1,750 55.050 -0.18%
2020-02-14 0 55.05 54.70 55.10 54.90 55.05 5,750 316,062 54.967 55.05 54.70 55.10 54.90 55.05 5,750 54.967 0.64%
2020-02-13 0 54.70 54.70 - - - 0 0 - 54.70 54.70 - - - 0 - 0.00%
2020-02-12 0 54.70 54.70 - - - 0 0 - 54.70 54.70 - - - 0 - 0.83%
2020-02-11 0 54.25 52.00 - 54.25 55.00 29,250 1,592,231 54.435 54.25 52.00 - 54.25 55.00 29,250 54.435 0.00%
2020-02-10 0 54.25 52.00 - - - 0 0 - 54.25 52.00 - - - 0 - 0.00%
2020-02-07 0 54.25 53.55 - 54.15 54.65 12,076 654,484 54.197 54.25 53.55 - 54.15 54.65 12,076 54.197 -0.37%
2020-02-06 0 54.45 53.55 - 54.30 54.30 625 33,937 54.299 54.45 53.55 - 54.30 54.30 625 54.299 1.68%
2020-02-05 0 53.55 53.55 - - - 0 0 - 53.55 53.55 - - - 0 - 0.75%
2020-02-04 0 53.15 52.00 - 53.10 53.20 8,625 458,300 53.136 53.15 52.00 - 53.10 53.20 8,625 53.136 -0.19%
2020-02-03 0 53.25 52.90 - 52.95 53.30 4,750 251,687 52.987 53.25 52.90 - 52.95 53.30 4,750 52.987 -0.65%
2020-01-31 0 53.60 53.60 - - - 0 0 - 53.60 53.60 - - - 0 - 0.56%
2020-01-30 0 53.30 52.85 53.35 53.35 53.35 125 6,668 53.344 53.30 52.85 53.35 53.35 53.35 125 53.344 -0.65%
2020-01-29 0 53.65 52.90 54.00 53.65 54.20 2,000 107,831 53.916 53.65 52.90 54.00 53.65 54.20 2,000 53.916 -1.56%
2020-01-24 0 54.50 54.20 55.00 - - 0 0 - 54.50 54.20 55.00 - - 0 - 0.00%
2020-01-23 0 54.50 54.20 55.00 54.50 54.55 500 27,268 54.536 54.50 54.20 55.00 54.50 54.55 500 54.536 -0.55%
2020-01-22 0 54.80 54.20 55.00 54.85 54.85 125 6,856 54.848 54.80 54.20 55.00 54.85 54.85 125 54.848 0.64%
2020-01-21 0 54.45 54.20 54.55 54.45 54.45 20,125 1,095,806 54.450 54.45 54.20 54.55 54.45 54.45 20,125 54.450 -0.27%
2020-01-20 0 54.60 54.20 - - - 0 0 - 54.60 54.20 - - - 0 - 0.00%
2020-01-17 0 54.60 52.50 - 54.55 54.60 14,750 805,150 54.586 54.60 52.50 - 54.55 54.60 14,750 54.586 1.11%
2020-01-16 0 54.00 54.00 - - - 0 0 - 54.00 54.00 - - - 0 - 0.09%
2020-01-15 0 53.95 52.50 - - - 0 0 - 53.95 52.50 - - - 0 - 0.00%
2020-01-14 0 53.95 53.95 - - - 0 0 - 53.95 53.95 - - - 0 - 0.00%
2020-01-13 0 53.95 52.50 - 53.95 53.95 500 26,975 53.950 53.95 52.50 - 53.95 53.95 500 53.950 0.56%
2020-01-10 0 53.65 52.50 - - - 0 0 - 53.65 52.50 - - - 0 - 0.09%
2020-01-09 0 53.60 - - 53.50 53.55 875 46,818 53.506 53.60 - - 53.50 53.55 875 53.506 0.94%
2020-01-08 0 53.10 - - 52.85 53.35 3,835 204,282 53.268 53.10 - - 52.85 53.35 3,835 53.268 -0.47%
2020-01-07 0 53.35 53.35 - 53.35 53.35 625 33,343 53.349 53.35 53.35 - 53.35 53.35 625 53.349 0.28%
2020-01-06 0 53.20 53.00 - 53.20 53.30 1,375 73,212 53.245 53.20 53.00 - 53.20 53.30 1,375 53.245 -0.28%
2020-01-03 0 53.35 53.30 - 53.40 53.55 2,375 127,075 53.505 53.35 53.30 - 53.40 53.55 2,375 53.505 -0.19%
2020-01-02 0 53.45 53.45 - 53.20 53.20 7,250 385,700 53.200 53.45 53.45 - 53.20 53.20 7,250 53.200 0.19%
2019-12-31 0 53.35 53.00 54.00 53.40 53.40 1,000 53,400 53.400 53.35 53.00 54.00 53.40 53.40 1,000 53.400 -0.47%
2019-12-30 0 53.60 53.40 54.00 - - 0 0 - 53.60 53.40 54.00 - - 0 - 0.00%
2019-12-27 0 53.60 53.60 - 53.50 53.60 2,500 133,900 53.560 53.60 53.60 - 53.50 53.60 2,500 53.560 0.56%
2019-12-24 0 53.30 53.00 - - - 0 0 - 53.30 53.00 - - - 0 - -0.09%
2019-12-23 0 53.35 53.00 - 53.35 53.35 500 26,675 53.350 53.35 53.00 - 53.35 53.35 500 53.350 0.95%
2019-12-20 0 52.85 52.85 - - - 0 0 - 52.85 52.85 - - - 0 - 0.38%
2019-12-19 0 52.65 - - - - 0 0 - 52.65 - - - - 0 - 0.00%
2019-12-18 0 52.65 51.80 - 52.55 52.65 3,000 157,850 52.617 52.65 51.80 - 52.55 52.65 3,000 52.617 -0.38%
2019-12-17 0 52.85 52.00 - 52.75 52.85 30,000 1,584,000 52.800 52.85 52.00 - 52.75 52.85 30,000 52.800 0.00%
2019-12-16 0 52.85 - - 52.75 52.85 4,125 217,893 52.823 52.85 - - 52.75 52.85 4,125 52.823 0.57%
2019-12-13 0 52.55 52.00 52.75 52.55 52.55 125 6,568 52.544 52.55 52.00 52.75 52.55 52.55 125 52.544 1.06%
2019-12-12 0 52.00 52.00 52.20 - - 0 0 - 52.00 52.00 52.20 - - 0 - 0.48%
2019-12-11 0 51.75 - 52.50 51.75 51.75 750 38,812 51.749 51.75 - 52.50 51.75 51.75 750 51.749 -0.86%
2019-12-10 0 52.20 - 52.50 52.10 52.20 2,750 143,450 52.164 52.20 - 52.50 52.10 52.20 2,750 52.164 0.19%
2019-12-09 0 52.10 52.05 52.50 - - 0 0 - 52.10 52.05 52.50 - - 0 - 0.00%
2019-12-06 0 52.10 - 52.50 52.05 52.50 564 29,412 52.149 52.10 - 52.50 52.05 52.50 564 52.149 -0.10%
2019-12-05 0 52.15 51.75 - 52.15 52.15 375 19,556 52.149 52.15 51.75 - 52.15 52.15 375 52.149 1.36%
2019-12-04 0 51.45 - - 51.10 53.00 1,775 91,165 51.361 51.45 - - 51.10 53.00 1,775 51.361 -1.25%
2019-12-03 0 52.10 51.80 - - - 0 0 - 52.10 51.80 - - - 0 - -0.29%
2019-12-02 0 52.25 51.80 - - - 0 0 - 52.25 51.80 - - - 0 - 0.19%
2019-11-29 0 52.15 51.80 - 52.15 52.25 2,125 110,893 52.185 52.15 51.80 - 52.15 52.25 2,125 52.185 -0.29%
2019-11-28 0 52.30 51.80 - - - 0 0 - 52.30 51.80 - - - 0 - 0.00%
2019-11-27 0 52.30 51.80 - 52.25 52.25 625 32,656 52.250 52.30 51.80 - 52.25 52.25 625 52.250 0.10%
2019-11-26 0 52.25 51.80 - 52.25 52.30 1,125 58,831 52.294 52.25 51.80 - 52.25 52.30 1,125 52.294 0.58%
2019-11-25 0 51.95 51.95 52.20 51.90 51.90 625 32,437 51.899 51.95 51.95 52.20 51.90 51.90 625 51.899 0.48%
2019-11-22 0 51.70 - 52.20 51.70 51.70 625 32,312 51.699 51.70 - 52.20 51.70 51.70 625 51.699 0.10%
2019-11-21 0 51.65 - 52.20 - - 0 0 - 51.65 - 52.20 - - 0 - -0.19%
2019-11-20 0 51.75 - 52.20 51.75 51.75 2,750 142,312 51.750 51.75 - 52.20 51.75 51.75 2,750 51.750 0.10%
2019-11-19 0 51.70 - 52.20 - - 0 0 - 51.70 - 52.20 - - 0 - 0.00%
2019-11-18 0 51.70 - 52.20 - - 0 0 - 51.70 - 52.20 - - 0 - 0.39%
2019-11-15 0 51.50 - 52.20 - - 0 0 - 51.50 - 52.20 - - 0 - 0.00%
2019-11-14 0 51.50 - 52.20 - - 0 0 - 51.50 - 52.20 - - 0 - 0.00%
2019-11-13 0 51.50 - - 51.10 51.50 5,900 302,908 51.340 51.50 - - 51.10 51.50 5,900 51.340 0.29%
2019-11-12 0 51.35 - 52.20 51.35 51.50 6,125 314,537 51.353 51.35 - 52.20 51.35 51.50 6,125 51.353 -0.10%
2019-11-11 0 51.40 - - 51.30 51.50 15,375 789,512 51.350 51.40 - - 51.30 51.50 15,375 51.350 0.19%
2019-11-08 0 51.30 - - - - 0 0 - 51.30 - - - - 0 - 0.00%
2019-11-07 0 51.30 - 52.20 51.30 51.30 434 22,264 51.300 51.30 - 52.20 51.30 51.30 434 51.300 0.10%
2019-11-06 0 51.25 - - 51.25 51.25 10,625 544,531 51.250 51.25 - - 51.25 51.25 10,625 51.250 0.10%
2019-11-05 0 51.20 51.15 - - - 0 0 - 51.20 51.15 - - - 0 - 0.29%
2019-11-04 0 51.05 51.05 51.20 - - 0 0 - 51.05 51.05 51.20 - - 0 - 0.89%
2019-11-01 0 50.60 50.60 - - - 0 0 - 50.60 50.60 - - - 0 - 0.00%
2019-10-31 0 50.60 - - 50.55 50.60 3,000 151,656 50.552 50.60 - - 50.55 50.60 3,000 50.552 0.60%
2019-10-30 0 50.30 50.30 - - - 0 0 - 50.30 50.30 - - - 0 - 0.00%
2019-10-29 0 50.30 50.25 - 50.30 50.35 500 25,162 50.324 50.30 50.25 - 50.30 50.35 500 50.324 0.10%
2019-10-28 0 50.25 50.25 - - - 0 0 - 50.25 50.25 - - - 0 - 0.50%
2019-10-25 0 50.00 - - 50.00 50.00 125 6,250 50.000 50.00 - - 50.00 50.00 125 50.000 0.10%
2019-10-24 0 49.95 - - - - 0 0 - 49.95 - - - - 0 - 0.60%
2019-10-23 0 49.65 - - 49.65 49.65 35,625 1,768,781 49.650 49.65 - - 49.65 49.65 35,625 49.650 -0.80%
2019-10-22 0 50.05 50.05 - 50.05 50.05 1,750 87,587 50.050 50.05 50.05 - 50.05 50.05 1,750 50.050 0.20%
2019-10-21 0 49.95 - 49.95 - - 0 0 - 49.95 - 49.95 - - 0 - 0.00%
2019-10-18 0 49.95 - 50.00 - - 0 0 - 49.95 - 50.00 - - 0 - 0.00%
2019-10-17 0 49.95 - 50.00 49.95 49.95 250 12,487 49.948 49.95 - 50.00 49.95 49.95 250 49.948 0.60%
2019-10-16 0 49.65 - 50.00 49.65 49.65 125 6,206 49.648 49.65 - 50.00 49.65 49.65 125 49.648 0.40%
2019-10-15 0 49.45 - - - - 0 0 - 49.45 - - - - 0 - 0.10%
2019-10-14 0 49.40 - - 49.40 49.40 2,250 111,150 49.400 49.40 - - 49.40 49.40 2,250 49.400 1.02%
2019-10-11 0 48.90 - - - - 0 0 - 48.90 - - - - 0 - 0.93%
2019-10-10 0 48.45 - - - - 0 0 - 48.45 - - - - 0 - 0.00%
2019-10-09 0 48.45 - - 48.45 48.45 452 21,899 48.449 48.45 - - 48.45 48.45 452 48.449 -0.62%
2019-10-08 0 48.75 - - 48.65 48.75 3,625 176,606 48.719 48.75 - - 48.65 48.75 3,625 48.719 1.04%
2019-10-04 0 48.25 - 49.15 - - 0 0 - 48.25 - 49.15 - - 0 - 0.00%
2019-10-03 0 48.25 48.00 49.15 - - 0 0 - 48.25 48.00 49.15 - - 0 - -1.23%
2019-10-02 0 48.85 - 49.15 49.00 49.15 375 18,412 49.099 48.85 - 49.15 49.00 49.15 375 49.099 -1.41%
2019-09-30 0 49.55 49.20 49.55 49.55 49.55 125 6,193 49.544 49.55 49.20 49.55 49.55 49.55 125 49.544 0.00%
2019-09-27 0 49.55 49.25 50.00 49.55 49.55 500 24,775 49.550 49.55 49.25 50.00 49.55 49.55 500 49.550 0.51%
2019-09-26 0 49.30 49.25 50.00 - - 0 0 - 49.30 49.25 50.00 - - 0 - 0.00%
2019-09-25 0 49.30 49.20 - 49.30 49.50 500 24,675 49.350 49.30 49.20 - 49.30 49.50 500 49.350 -1.10%
2019-09-24 0 49.85 49.85 50.00 - - 0 0 - 49.85 49.85 50.00 - - 0 - 0.10%
2019-09-23 0 49.80 49.75 50.00 49.70 49.80 500 24,862 49.724 49.80 49.75 50.00 49.70 49.80 500 49.724 0.10%
2019-09-20 0 49.75 - 50.00 49.70 49.70 250 12,425 49.700 49.75 - 50.00 49.70 49.70 250 49.700 0.30%
2019-09-19 0 49.60 - 49.60 - - 0 0 - 49.60 - 49.60 - - 0 - 0.00%
2019-09-18 0 49.60 - 49.60 - - 0 0 - 49.60 - 49.60 - - 0 - 0.00%
2019-09-17 0 49.60 - 49.60 49.40 49.75 1,250 61,793 49.434 49.60 - 49.60 49.40 49.75 1,250 49.434 0.61%
2019-09-16 0 49.30 - 49.80 49.20 49.70 15,250 751,450 49.275 49.30 - 49.80 49.20 49.70 15,250 49.275 -1.00%
2019-09-13 0 49.80 - 50.10 49.80 49.80 250 12,450 49.800 49.80 - 50.10 49.80 49.80 250 49.800 0.61%
2019-09-12 0 49.50 49.20 50.05 49.50 49.65 75,500 3,744,687 49.599 49.50 49.20 50.05 49.50 49.65 75,500 49.599 0.30%
2019-09-11 0 49.35 49.00 49.50 - - 0 0 - 49.35 49.00 49.50 - - 0 - 0.00%
2019-09-10 0 49.35 49.00 - - - 0 0 - 49.35 49.00 - - - 0 - -0.50%
2019-09-09 0 49.60 48.80 - 49.60 50.00 1,500 74,800 49.867 49.60 48.80 - 49.60 50.00 1,500 49.867 1.12%
2019-09-06 0 49.05 48.80 - 49.05 49.50 1,071 52,717 49.222 49.05 48.80 - 49.05 49.50 1,071 49.222 -0.30%
2019-09-05 0 49.20 - - 49.00 49.35 750 36,800 49.067 49.20 - - 49.00 49.35 750 49.067 1.55%
2019-09-04 0 48.45 48.40 - 48.40 49.00 1,440 69,767 48.449 48.45 48.40 - 48.40 49.00 1,440 48.449 0.83%
2019-09-03 0 48.05 - - 48.05 48.35 4,000 193,193 48.298 48.05 - - 48.05 48.35 4,000 48.298 0.00%
2019-09-02 0 48.05 48.05 - 47.95 49.00 5,875 282,756 48.129 48.05 48.05 - 47.95 49.00 5,875 48.129 -0.52%
2019-08-30 0 48.30 - - - - 0 0 - 48.30 - - - - 0 - 0.84%
2019-08-29 0 47.90 - - 47.55 47.55 10,750 511,162 47.550 47.90 - - 47.55 47.55 10,750 47.550 0.84%
2019-08-28 0 47.50 47.50 47.90 - - 0 0 - 47.50 47.50 47.90 - - 0 - 0.00%
2019-08-27 0 47.50 47.50 - - - 0 0 - 47.50 47.50 - - - 0 - 0.32%
2019-08-26 0 47.35 47.10 - 47.10 47.35 1,250 59,156 47.325 47.35 47.10 - 47.10 47.35 1,250 47.325 -1.66%
2019-08-23 0 48.15 - 48.25 47.70 48.25 21,225 1,022,668 48.182 48.15 - 48.25 47.70 48.25 21,225 48.182 0.00%
2019-08-22 0 48.15 - 48.25 - - 0 0 - 48.15 - 48.25 - - 0 - 0.42%
2019-08-21 0 47.95 - 48.25 47.75 47.80 5,500 262,868 47.794 47.95 - 48.25 47.75 47.80 5,500 47.794 -0.31%
2019-08-20 0 48.10 - 48.25 - - 0 0 - 48.10 - 48.25 - - 0 - 0.42%
2019-08-19 0 47.90 - 48.05 - - 0 0 - 47.90 - 48.05 - - 0 - 0.95%
2019-08-16 0 47.45 47.25 48.05 - - 0 0 - 47.45 47.25 48.05 - - 0 - 0.00%
2019-08-15 0 47.45 47.00 48.20 47.00 47.45 5,125 242,618 47.340 47.45 47.00 48.20 47.00 47.45 5,125 47.340 -1.15%
2019-08-14 0 48.00 - - - - 0 0 - 48.00 - - - - 0 - 0.52%
2019-08-13 0 47.75 47.45 48.90 47.45 48.00 18,375 876,056 47.677 47.75 47.45 48.90 47.45 48.00 18,375 47.677 -0.93%
2019-08-12 0 48.20 47.75 49.30 48.15 48.15 125 6,018 48.144 48.20 47.75 49.30 48.15 48.15 125 48.144 0.10%
2019-08-09 0 48.15 48.15 49.20 - - 0 0 - 48.15 48.15 49.20 - - 0 - 0.94%
2019-08-08 0 47.70 - 48.80 - - 0 0 - 47.70 - 48.80 - - 0 - 0.42%
2019-08-07 0 47.50 47.45 48.80 47.45 48.35 4,485 215,603 48.072 47.50 47.45 48.80 47.45 48.35 4,485 48.072 1.17%
2019-08-06 0 46.95 46.90 49.00 46.85 46.85 1,625 76,131 46.850 46.95 46.90 49.00 46.85 46.85 1,625 46.850 -2.29%
2019-08-05 0 48.05 - 49.35 48.10 48.50 1,750 84,237 48.135 48.05 - 49.35 48.10 48.50 1,750 48.135 -1.33%
2019-08-02 0 48.70 - 49.40 48.85 48.85 875 42,743 48.849 48.70 - 49.40 48.85 48.85 875 48.849 -0.92%
2019-08-01 0 49.15 - 49.60 49.00 49.45 8,875 435,793 49.103 49.15 - 49.60 49.00 49.45 8,875 49.103 -1.60%
2019-07-31 0 49.95 49.55 49.95 - - 0 0 - 49.95 49.55 49.95 - - 0 - -0.10%
2019-07-30 0 50.00 - 50.00 49.75 50.00 1,000 49,937 49.937 50.00 - 50.00 49.75 50.00 1,000 49.937 0.00%
2019-07-29 0 50.00 - - 51.00 51.00 1,875 95,625 51.000 50.00 - - 51.00 51.00 1,875 51.000 0.10%
2019-07-26 0 49.95 49.60 - 50.05 50.05 375 18,768 50.048 49.95 49.60 - 50.05 50.05 375 50.048 0.40%
2019-07-25 0 49.75 - 50.20 - - 0 0 - 49.75 - 50.20 - - 0 - 0.30%
2019-07-24 0 49.60 - - - - 0 0 - 49.60 - - - - 0 - 0.00%
2019-07-23 0 49.60 - 49.80 49.60 49.60 125 6,200 49.600 49.60 - 49.80 49.60 49.60 125 49.600 0.10%
2019-07-22 0 49.55 - - - - 0 0 - 49.55 - - - - 0 - 0.00%
2019-07-19 0 49.55 - 49.95 - - 0 0 - 49.55 - 49.95 - - 0 - 0.20%
2019-07-18 0 49.45 - 50.10 49.45 49.45 1,000 49,450 49.450 49.45 - 50.10 49.45 49.45 1,000 49.450 -1.00%
2019-07-17 0 49.95 - 50.10 - - 0 0 - 49.95 - 50.10 - - 0 - -0.20%
2019-07-16 0 50.05 - - 50.05 50.05 125 6,256 50.048 50.05 - - 50.05 50.05 125 50.048 0.40%
2019-07-15 0 49.85 49.85 - 49.75 49.85 5,250 261,537 49.817 49.85 49.85 - 49.75 49.85 5,250 49.817 -0.30%
2019-07-12 0 50.00 - - 49.55 50.10 9,875 491,718 49.794 50.00 - - 49.55 50.10 9,875 49.794 0.91%
2019-07-11 0 49.55 - 49.80 49.55 49.55 375 18,581 49.549 49.55 - 49.80 49.55 49.55 375 49.549 0.71%
2019-07-10 0 49.20 - 49.80 49.20 49.20 15,000 738,000 49.200 49.20 - 49.80 49.20 49.20 15,000 49.200 -0.20%
2019-07-09 0 49.30 - 49.30 49.30 49.30 125 6,162 49.296 49.30 - 49.30 49.30 49.30 125 49.296 -0.50%
2019-07-08 0 49.55 49.30 49.55 49.20 49.55 11,195 551,037 49.222 49.55 49.30 49.55 49.20 49.55 11,195 49.222 0.10%
2019-07-05 0 49.50 48.95 49.80 - - 0 0 - 49.50 48.95 49.80 - - 0 - 0.00%
2019-07-04 0 49.50 48.95 49.80 - - 0 0 - 49.50 48.95 49.80 - - 0 - 0.41%
2019-07-03 0 49.30 48.90 49.80 - - 0 0 - 49.30 48.90 49.80 - - 0 - 0.41%
2019-07-02 0 49.10 49.10 49.50 49.05 49.10 1,325 64,980 49.042 49.10 49.10 49.50 49.05 49.10 1,325 49.042 0.61%
2019-06-28 0 48.80 48.65 49.80 - - 0 0 - 48.80 48.65 49.80 - - 0 - 0.00%
2019-06-27 0 48.80 48.60 - - - 0 0 - 48.80 48.60 - - - 0 - 0.00%
2019-06-26 0 48.80 - 49.80 48.80 48.95 500 24,418 48.836 48.80 - 49.80 48.80 48.95 500 48.836 -1.01%
2019-06-25 0 49.30 48.80 49.80 49.20 49.40 16,000 788,487 49.280 49.30 48.80 49.80 49.20 49.40 16,000 49.280 0.82%
2019-06-24 0 48.90 48.90 49.40 - - 0 0 - 48.90 48.90 49.40 - - 0 - 0.00%
2019-06-21 0 48.90 48.60 - 48.90 48.90 125 6,112 48.896 48.90 48.60 - 48.90 48.90 125 48.896 -0.61%
2019-06-20 0 49.20 - - 48.50 49.25 2,125 103,812 48.853 49.20 - - 48.50 49.25 2,125 48.853 1.65%
2019-06-19 0 48.40 - - - - 0 0 - 48.40 - - - - 0 - 0.62%
2019-06-18 0 48.10 47.95 - - - 0 0 - 48.10 47.95 - - - 0 - 0.00%
2019-06-17 0 48.10 - 49.00 - - 0 0 - 48.10 - 49.00 - - 0 - 0.00%
2019-06-14 0 48.10 - 48.10 48.10 48.10 125 6,012 48.096 48.10 - 48.10 48.10 48.10 125 48.096 0.42%
2019-06-13 0 47.90 - 48.25 - - 0 0 - 47.90 - 48.25 - - 0 - 0.10%
2019-06-12 0 47.85 47.00 48.25 47.85 48.25 1,500 71,975 47.983 47.85 47.00 48.25 47.85 48.25 1,500 47.983 -1.24%
2019-06-11 0 48.45 48.30 - 48.00 48.55 1,125 54,331 48.294 48.45 48.30 - 48.00 48.55 1,125 48.294 0.73%
2019-06-10 0 48.10 47.00 48.10 47.55 48.25 13,328 639,151 47.956 48.10 47.00 48.10 47.55 48.25 13,328 47.956 2.01%
2019-06-06 0 47.15 - - 46.95 47.40 2,500 117,600 47.040 47.15 - - 46.95 47.40 2,500 47.040 0.43%
2019-06-05 0 46.95 46.80 - 46.90 46.90 2,875 134,837 46.900 46.95 46.80 - 46.90 46.90 2,875 46.900 1.73%
2019-06-04 0 46.15 46.05 - - - 0 0 - 46.15 46.05 - - - 0 - 0.54%
2019-06-03 0 45.90 45.20 - 45.85 45.90 1,875 85,987 45.860 45.90 45.20 - 45.85 45.90 1,875 45.860 -0.86%
2019-05-31 0 46.30 - 46.85 45.90 46.40 1,500 69,100 46.067 46.30 - 46.85 45.90 46.40 1,500 46.067 -1.07%
2019-05-30 0 46.80 46.45 46.85 46.80 46.80 6,000 280,800 46.800 46.80 46.45 46.85 46.80 46.80 6,000 46.800 0.00%
2019-05-29 0 46.80 46.70 - - - 0 0 - 46.80 46.70 - - - 0 - -0.95%
2019-05-28 0 47.25 - - 47.25 47.25 1,000 47,262 47.262 47.25 - - 47.25 47.25 1,000 47.262 -0.63%
2019-05-27 0 47.55 47.30 - 47.55 47.55 125 5,943 47.544 47.55 47.30 - 47.55 47.55 125 47.544 0.21%
2019-05-24 0 47.45 - - - - 0 0 - 47.45 - - - - 0 - 0.00%
2019-05-23 0 47.45 47.20 - 47.55 47.65 1,250 59,537 47.630 47.45 47.20 - 47.55 47.65 1,250 47.630 -0.42%
2019-05-22 0 47.65 47.65 - - - 0 0 - 47.65 47.65 - - - 0 - 0.00%
2019-05-21 0 47.65 - - - - 0 0 - 47.65 - - - - 0 - 0.00%
2019-05-20 0 47.65 - 48.50 - - 0 0 - 47.65 - 48.50 - - 0 - 0.00%
2019-05-17 0 47.65 - 48.00 - - 0 0 - 47.65 - 48.00 - - 0 - 0.85%
2019-05-16 0 47.25 47.00 - - - 0 0 - 47.25 47.00 - - - 0 - 0.00%
2019-05-15 0 47.25 - - - - 0 0 - 47.25 - - - - 0 - 0.00%
2019-05-14 0 47.25 - 48.50 47.15 47.90 11,750 554,837 47.220 47.25 - 48.50 47.15 47.90 11,750 47.220 -1.36%
2019-05-10 0 47.90 - 48.25 47.90 48.05 5,125 245,506 47.904 47.90 - 48.25 47.90 48.05 5,125 47.904 0.31%
2019-05-09 0 47.75 - 48.50 48.50 48.50 160 7,760 48.500 47.75 - 48.50 48.50 48.50 160 48.500 -1.04%
2019-05-08 0 48.25 - 48.35 48.25 48.25 453 21,857 48.249 48.25 - 48.35 48.25 48.25 453 48.249 -0.41%
2019-05-07 0 48.45 - - 48.35 48.35 6,125 296,143 48.350 48.45 - - 48.35 48.35 6,125 48.350 1.04%
2019-05-06 0 47.95 - 48.95 47.90 48.25 4,750 228,125 48.026 47.95 - 48.95 47.90 48.25 4,750 48.026 -1.84%
2019-05-03 0 48.85 48.25 48.85 48.85 48.85 10,000 488,500 48.850 48.85 48.25 48.85 48.85 48.85 10,000 48.850 0.21%
2019-05-02 0 48.75 48.25 49.00 - - 0 0 - 48.75 48.25 49.00 - - 0 - 0.00%
2019-04-30 0 48.75 48.25 49.00 - - 0 0 - 48.75 48.25 49.00 - - 0 - 0.00%
2019-04-29 0 48.75 48.25 - - - 0 0 - 48.75 48.25 - - - 0 - 0.00%
2019-04-26 0 48.75 48.25 - - - 0 0 - 48.75 48.25 - - - 0 - -0.20%
2019-04-25 0 48.85 48.25 49.15 - - 0 0 - 48.85 48.25 49.15 - - 0 - -0.10%
2019-04-24 0 48.90 48.25 49.20 48.90 49.00 1,750 85,700 48.971 48.90 48.25 49.20 48.90 49.00 1,750 48.971 0.62%
2019-04-23 0 48.60 48.25 - 48.60 48.70 3,125 152,087 48.668 48.60 48.25 - 48.60 48.70 3,125 48.668 0.21%
2019-04-18 0 48.50 48.25 49.00 - - 0 0 - 48.50 48.25 49.00 - - 0 - -0.31%
2019-04-17 0 48.65 48.25 49.00 - - 0 0 - 48.65 48.25 49.00 - - 0 - 0.00%
2019-04-16 0 48.65 48.25 49.00 - - 0 0 - 48.65 48.25 49.00 - - 0 - 0.00%
2019-04-15 0 48.65 48.25 - 48.35 48.70 7,250 351,237 48.447 48.65 48.25 - 48.35 48.70 7,250 48.446 0.62%
2019-04-12 0 48.35 48.25 48.35 48.50 48.50 2,500 121,250 48.500 48.35 48.25 48.35 48.50 48.50 2,500 48.500 0.21%
2019-04-11 0 48.25 45.10 48.45 - - 0 0 - 48.25 45.10 48.45 - - 0 - 0.00%
2019-04-10 0 48.25 45.10 - - - 0 0 - 48.25 45.10 - - - 0 - -0.31%
2019-04-09 0 48.40 45.10 - 48.35 48.40 3,375 163,243 48.368 48.40 45.10 - 48.35 48.40 3,375 48.368 0.10%
2019-04-08 0 48.35 45.10 - 48.10 48.40 10,489 505,961 48.237 48.35 45.10 - 48.10 48.40 10,489 48.237 0.42%
2019-04-04 0 48.15 47.10 - 48.15 48.20 1,500 72,293 48.195 48.15 47.10 - 48.15 48.20 1,500 48.195 0.31%
2019-04-03 0 48.00 47.10 - 48.00 48.00 250 12,000 48.000 48.00 47.10 - 48.00 48.00 250 48.000 0.73%
2019-04-02 0 47.65 47.10 - 47.65 47.65 500 23,825 47.650 47.65 47.10 - 47.65 47.65 500 47.650 0.11%
2019-04-01 0 47.60 47.10 - 47.60 47.85 1,875 89,281 47.617 47.60 47.10 - 47.60 47.85 1,875 47.617 1.06%
2019-03-29 0 47.10 47.10 47.30 47.00 47.00 2,000 94,000 47.000 47.10 47.10 47.30 47.00 47.00 2,000 47.000 0.32%
2019-03-28 0 46.95 46.00 - - - 0 0 - 46.95 46.00 - - - 0 - -0.21%
2019-03-27 0 47.05 46.00 - 47.05 47.05 500 23,525 47.050 47.05 46.00 - 47.05 47.05 500 47.050 0.00%
2019-03-26 0 47.05 45.10 - 47.05 47.05 250 11,762 47.048 47.05 45.10 - 47.05 47.05 250 47.048 0.64%
2019-03-25 0 46.75 45.10 - 47.15 47.15 250 11,787 47.148 46.75 45.10 - 47.15 47.15 250 47.148 -2.09%
2019-03-22 0 47.75 47.15 - 47.75 47.75 1,750 83,562 47.750 47.75 47.15 - 47.75 47.75 1,750 47.750 0.95%
2019-03-21 0 47.30 46.80 - 47.30 47.30 500 23,650 47.300 47.30 46.80 - 47.30 47.30 500 47.300 0.00%
2019-03-20 0 47.30 46.80 - - - 0 0 - 47.30 46.80 - - - 0 - 0.00%
2019-03-19 0 47.30 46.80 - 47.15 47.15 125 5,893 47.144 47.30 46.80 - 47.15 47.15 125 47.144 0.32%
2019-03-18 0 47.15 46.80 - - - 0 0 - 47.15 46.80 - - - 0 - 0.32%
2019-03-15 0 47.00 45.10 - 47.00 47.00 500 23,500 47.000 47.00 45.10 - 47.00 47.00 500 47.000 0.53%
2019-03-14 0 46.75 45.10 - 46.75 46.75 10,750 502,562 46.750 46.75 45.10 - 46.75 46.75 10,750 46.750 0.54%
2019-03-13 0 46.50 45.10 - - - 0 0 - 46.50 45.10 - - - 0 - 0.00%
2019-03-12 0 46.50 45.10 - 45.80 45.80 12,250 561,050 45.800 46.50 45.10 - 45.80 45.80 12,250 45.800 1.09%
2019-03-11 0 46.00 45.80 - 46.00 46.00 1,750 80,500 46.000 46.00 45.80 - 46.00 46.00 1,750 46.000 0.22%
2019-03-08 0 45.90 45.80 - 46.00 46.00 625 28,750 46.000 45.90 45.80 - 46.00 46.00 625 46.000 -1.18%
2019-03-07 0 46.45 45.10 - 46.20 46.50 11,008 511,209 46.440 46.45 45.10 - 46.20 46.50 11,008 46.440 -0.64%
2019-03-06 0 46.75 46.50 - - - 0 0 - 46.75 46.50 - - - 0 - -0.21%
2019-03-05 0 46.85 46.50 - - - 0 0 - 46.85 46.50 - - - 0 - 0.00%
2019-03-04 0 46.85 45.10 - - - 0 0 - 46.85 45.10 - - - 0 - 0.21%
2019-03-01 0 46.75 46.65 - - - 0 0 - 46.75 46.65 - - - 0 - 0.21%
2019-02-28 0 46.65 45.10 - 46.65 46.65 500 23,325 46.650 46.65 45.10 - 46.65 46.65 500 46.650 -0.11%
2019-02-27 0 46.70 45.10 47.50 - - 0 0 - 46.70 45.10 47.50 - - 0 - 0.00%
2019-02-26 0 46.70 45.10 47.50 - - 0 0 - 46.70 45.10 47.50 - - 0 - 0.00%
2019-02-25 0 46.70 46.35 - - - 0 0 - 46.70 46.35 - - - 0 - 0.76%
2019-02-22 0 46.35 46.35 - 46.35 46.55 875 40,681 46.493 46.35 46.35 - 46.35 46.55 875 46.493 -0.54%
2019-02-21 0 46.60 46.35 - - - 0 0 - 46.60 46.35 - - - 0 - 0.00%
2019-02-20 0 46.60 45.10 - 46.60 46.60 1,250 58,250 46.600 46.60 45.10 - 46.60 46.60 1,250 46.600 0.87%
2019-02-19 0 46.20 45.00 - - - 0 0 - 46.20 45.00 - - - 0 - 0.00%
2019-02-18 0 46.20 45.00 - - - 0 0 - 46.20 45.00 - - - 0 - 1.09%
2019-02-15 0 45.70 - - - - 0 0 - 45.70 - - - - 0 - -0.33%
2019-02-14 0 45.85 - - 45.70 45.85 1,875 85,706 45.710 45.85 - - 45.70 45.85 1,875 45.710 -0.22%
2019-02-13 0 45.95 - - 45.80 46.00 21,000 965,062 45.955 45.95 - - 45.80 46.00 21,000 45.955 0.88%
2019-02-12 0 45.55 45.50 - 45.55 45.55 390 17,764 45.549 45.55 45.50 - 45.55 45.55 390 45.549 1.00%
2019-02-11 0 45.10 45.10 - 45.10 45.10 125 5,637 45.096 45.10 45.10 - 45.10 45.10 125 45.096 0.00%
2019-02-08 0 45.10 45.00 - 45.10 45.30 17,375 785,075 45.184 45.10 45.00 - 45.10 45.30 17,375 45.184 -0.55%
2019-02-04 0 45.35 45.05 - - - 0 0 - 45.35 45.05 - - - 0 - 0.00%
2019-02-01 0 45.35 45.00 - 45.35 45.35 250 11,337 45.348 45.35 45.00 - 45.35 45.35 250 45.348 0.55%
2019-01-31 0 45.10 44.60 - 45.05 45.15 6,375 287,793 45.144 45.10 44.60 - 45.05 45.15 6,375 45.144 1.58%
2019-01-30 0 44.40 44.00 - - - 0 0 - 44.40 44.00 - - - 0 - 0.34%
2019-01-29 0 44.25 44.10 - 44.25 44.25 250 11,062 44.248 44.25 44.10 - 44.25 44.25 250 44.248 -0.78%
2019-01-28 0 44.60 44.25 - 44.65 44.65 250 11,162 44.648 44.60 44.25 - 44.65 44.65 250 44.648 0.56%
2019-01-25 0 44.35 44.10 - 44.30 44.45 2,175 96,353 44.300 44.35 44.10 - 44.30 44.45 2,175 44.300 0.57%
2019-01-24 0 44.10 44.10 - 44.10 44.10 125 5,512 44.096 44.10 44.10 - 44.10 44.10 125 44.096 -0.11%
2019-01-23 0 44.15 44.10 - - - 0 0 - 44.15 44.10 - - - 0 - -0.23%
2019-01-22 0 44.25 44.10 - 44.25 44.25 6,000 265,500 44.250 44.25 44.10 - 44.25 44.25 6,000 44.250 -0.45%
2019-01-21 0 44.45 43.50 - - - 0 0 - 44.45 43.50 - - - 0 - 0.79%
2019-01-18 0 44.10 43.50 - - - 0 0 - 44.10 43.50 - - - 0 - 1.03%
2019-01-17 0 43.65 43.35 - - - 0 0 - 43.65 43.35 - - - 0 - -0.23%
2019-01-16 0 43.75 43.15 - - - 0 0 - 43.75 43.15 - - - 0 - 0.34%
2019-01-15 0 43.60 43.15 - - - 0 0 - 43.60 43.15 - - - 0 - 1.04%
2019-01-14 0 43.15 43.15 - 43.15 43.15 2,750 118,662 43.150 43.15 43.15 - 43.15 43.15 2,750 43.150 -0.92%
2019-01-11 0 43.55 43.10 - - - 0 0 - 43.55 43.10 - - - 0 - 1.04%
2019-01-10 0 43.10 - - - - 0 0 - 43.10 - - - - 0 - 0.00%
2019-01-09 0 43.10 - - 43.00 43.00 24,625 1,058,875 43.000 43.10 - - 43.00 43.00 24,625 43.000 0.47%
2019-01-08 0 42.90 41.80 43.00 43.00 43.00 392 16,856 43.000 42.90 41.80 43.00 43.00 43.00 392 43.000 0.70%
2019-01-07 0 42.60 41.80 43.00 - - 0 0 - 42.60 41.80 43.00 - - 0 - 2.65%
2019-01-04 0 41.50 - - 41.40 41.40 250 10,350 41.400 41.50 - - 41.40 41.40 250 41.400 0.73%
2019-01-03 0 41.20 41.00 - 41.20 41.45 6,125 252,381 41.205 41.20 41.00 - 41.20 41.45 6,125 41.205 -0.36%
2019-01-02 0 41.35 41.00 - 41.35 41.70 6,375 264,512 41.492 41.35 41.00 - 41.35 41.70 6,375 41.492 -0.84%
2018-12-31 0 41.70 41.35 - 41.65 41.65 125 5,206 41.648 41.70 41.35 - 41.65 41.65 125 41.648 0.60%
2018-12-28 0 41.45 41.40 41.75 41.35 41.35 5,500 227,425 41.350 41.45 41.40 41.75 41.35 41.35 5,500 41.350 0.73%
2018-12-27 0 41.15 40.75 - 41.15 41.15 6,000 246,900 41.150 41.15 40.75 - 41.15 41.15 6,000 41.150 0.86%
2018-12-24 0 40.80 40.70 41.00 40.70 41.50 5,625 230,387 40.958 40.80 40.70 41.00 40.70 41.50 5,625 40.958 -1.69%
2018-12-21 0 41.50 41.50 - 41.40 41.50 6,125 253,587 41.402 41.50 41.50 - 41.40 41.50 6,125 41.402 -0.24%
2018-12-20 0 41.60 40.80 - 41.65 42.15 13,000 542,037 41.695 41.60 40.80 - 41.65 42.15 13,000 41.695 -2.35%
2018-12-19 0 42.60 42.50 - 42.60 42.60 125 5,325 42.600 42.60 42.50 - 42.60 42.60 125 42.600 -0.12%
2018-12-18 0 42.65 42.05 42.65 42.65 42.65 9,375 399,843 42.650 42.65 42.05 42.65 42.65 42.65 9,375 42.650 -1.50%
2018-12-17 0 43.30 43.00 44.50 43.30 43.30 625 27,062 43.299 43.30 43.00 44.50 43.30 43.30 625 43.299 -0.57%
2018-12-14 0 43.55 43.00 44.50 43.55 43.90 1,125 49,037 43.588 43.55 43.00 44.50 43.55 43.90 1,125 43.588 -1.25%
2018-12-13 0 44.10 42.05 44.50 44.10 44.10 1,000 44,100 44.100 44.10 42.05 44.50 44.10 44.10 1,000 44.100 1.38%
2018-12-12 0 43.50 43.50 - - - 0 0 - 43.50 43.50 - - - 0 - 0.58%
2018-12-11 0 43.25 43.25 - - - 0 0 - 43.25 43.25 - - - 0 - 0.00%
2018-12-10 0 43.25 43.00 - 43.15 43.15 250 10,787 43.148 43.25 43.00 - 43.15 43.15 250 43.148 -1.93%
2018-12-07 0 44.10 42.05 - 44.30 44.30 402 17,808 44.299 44.10 42.05 - 44.30 44.30 402 44.299 0.11%
2018-12-06 0 44.05 42.05 - 44.05 45.00 375 16,756 44.683 44.05 42.05 - 44.05 45.00 375 44.683 -1.12%
2018-12-05 0 44.55 42.05 - 44.55 44.55 1,500 66,825 44.550 44.55 42.05 - 44.55 44.55 1,500 44.550 -2.52%
2018-12-04 0 45.70 42.05 - - - 0 0 - 45.70 42.05 - - - 0 - -0.87%
2018-12-03 0 46.10 46.00 - 46.10 46.10 6,000 276,600 46.100 46.10 46.00 - 46.10 46.10 6,000 46.100 1.77%
2018-11-30 0 45.30 43.00 - 45.05 45.40 1,500 67,837 45.225 45.30 43.00 - 45.05 45.40 1,500 45.225 0.55%
2018-11-29 0 45.05 43.00 - - - 0 0 - 45.05 43.00 - - - 0 - 1.01%
2018-11-28 0 44.60 43.00 - 44.55 44.60 875 38,993 44.563 44.60 43.00 - 44.55 44.60 875 44.563 0.90%
2018-11-27 0 44.20 43.00 - - - 0 0 - 44.20 43.00 - - - 0 - 0.23%
2018-11-26 0 44.10 44.15 44.35 44.00 44.10 4,250 187,400 44.094 44.10 44.15 44.35 44.00 44.10 4,250 44.094 0.11%
2018-11-23 0 44.05 44.00 - 44.00 44.10 1,875 82,631 44.070 44.05 44.00 - 44.00 44.10 1,875 44.070 -0.23%
2018-11-22 0 44.15 44.00 - 44.15 44.15 625 27,593 44.149 44.15 44.00 - 44.15 44.15 625 44.149 -0.11%
2018-11-21 0 44.20 44.00 - - - 0 0 - 44.20 44.00 - - - 0 - -0.79%
2018-11-20 0 44.55 44.05 - - - 0 0 - 44.55 44.05 - - - 0 - -1.22%
2018-11-19 0 45.10 44.05 - - - 0 0 - 45.10 44.05 - - - 0 - 0.22%
2018-11-16 0 45.00 44.70 - - - 0 0 - 45.00 44.70 - - - 0 - 0.00%
2018-11-15 0 45.00 44.70 - - - 0 0 - 45.00 44.70 - - - 0 - 0.00%
2018-11-14 0 45.00 44.75 - 45.00 45.15 750 33,781 45.041 45.00 44.75 - 45.00 45.15 750 45.041 -0.11%
2018-11-13 0 45.05 44.75 - 44.90 44.90 750 33,675 44.900 45.05 44.75 - 44.90 44.90 750 44.900 -1.74%
2018-11-12 0 45.85 42.05 - 45.85 45.85 1,000 45,850 45.850 45.85 42.05 - 45.85 45.85 1,000 45.850 -0.33%
2018-11-09 0 46.00 - - 46.00 46.30 15,500 713,075 46.005 46.00 - - 46.00 46.30 15,500 46.005 -0.65%
2018-11-08 0 46.30 46.30 46.40 45.80 46.30 625 28,687 45.899 46.30 46.30 46.40 45.80 46.30 625 45.899 1.09%
2018-11-07 0 45.80 42.05 45.80 45.80 45.85 493 22,597 45.836 45.80 42.05 45.80 45.80 45.85 493 45.836 0.99%
2018-11-06 0 45.35 42.05 - - - 0 0 - 45.35 42.05 - - - 0 - 0.22%
2018-11-05 0 45.25 42.05 - 45.45 45.80 250 11,406 45.624 45.25 42.05 - 45.45 45.80 250 45.624 -1.20%
2018-11-02 0 45.80 45.00 45.80 45.95 45.95 625 28,718 45.949 45.80 45.00 45.80 45.95 45.95 625 45.949 1.89%
2018-11-01 0 44.95 42.05 - 44.95 45.05 2,250 101,150 44.956 44.95 42.05 - 44.95 45.05 2,250 44.956 0.90%
2018-10-31 0 44.55 44.40 - - - 0 0 - 44.55 44.40 - - - 0 - 0.91%
2018-10-30 0 44.15 43.00 - - - 0 0 - 44.15 43.00 - - - 0 - 0.00%
2018-10-29 0 44.15 43.00 - 44.15 44.15 625 27,593 44.149 44.15 43.00 - 44.15 44.15 625 44.149 0.46%
2018-10-26 0 43.95 43.25 - 43.80 43.85 29,000 1,270,381 43.806 43.95 43.25 - 43.80 43.85 29,000 43.806 -0.68%
2018-10-25 0 44.25 43.00 - 44.10 44.30 6,125 270,275 44.127 44.25 43.00 - 44.10 44.30 6,125 44.127 -2.10%
2018-10-24 0 45.20 42.05 - 45.25 45.25 3,000 135,750 45.250 45.20 42.05 - 45.25 45.25 3,000 45.250 0.22%
2018-10-23 0 45.10 42.05 - 45.45 45.45 250 11,362 45.448 45.10 42.05 - 45.45 45.45 250 45.448 -1.64%
2018-10-22 0 45.85 42.05 - 45.75 45.75 750 34,312 45.749 45.85 42.05 - 45.75 45.75 750 45.749 0.11%
2018-10-19 0 45.80 45.75 - 45.80 45.80 1,000 45,800 45.800 45.80 45.75 - 45.80 45.80 1,000 45.800 -1.08%
2018-10-18 0 46.30 45.75 - 46.25 46.25 12,375 572,343 46.250 46.30 45.75 - 46.25 46.25 12,375 46.250 1.20%
2018-10-16 0 45.75 45.05 - 45.00 45.75 1,375 62,062 45.136 45.75 45.05 - 45.00 45.75 1,375 45.136 0.33%
2018-10-15 0 45.60 45.05 - 45.85 45.85 250 11,462 45.848 45.60 45.05 - 45.85 45.85 250 45.848 -0.76%
2018-10-12 0 45.95 45.85 - 45.70 45.70 750 34,275 45.700 45.95 45.85 - 45.70 45.70 750 45.700 0.11%
2018-10-11 0 45.90 45.10 47.65 45.70 45.90 9,500 435,500 45.842 45.90 45.10 47.65 45.70 45.90 9,500 45.842 -3.27%
2018-10-10 0 47.45 47.45 47.65 - - 0 0 - 47.45 47.45 47.65 - - 0 - 0.11%
2018-10-09 0 47.40 - 47.65 47.35 47.60 13,000 616,287 47.407 47.40 - 47.65 47.35 47.60 13,000 47.407 -0.63%
2018-10-08 0 47.70 - 47.80 47.60 47.80 746 35,633 47.765 47.70 - 47.80 47.60 47.80 746 47.765 -0.62%
2018-10-05 0 48.00 47.80 - 48.10 48.15 1,125 54,125 48.111 48.00 47.80 - 48.10 48.15 1,125 48.111 -0.41%
2018-10-04 0 48.20 - - 48.20 48.20 250 12,050 48.200 48.20 - - 48.20 48.20 250 48.200 -0.52%
2018-10-03 0 48.45 - - - - 0 0 - 48.45 - - - - 0 - 0.00%
2018-10-02 0 48.45 - 49.20 48.40 48.55 2,125 102,968 48.456 48.45 - 49.20 48.40 48.55 2,125 48.456 -0.10%
2018-09-28 0 48.50 48.00 - 48.50 48.50 2,000 97,000 48.500 48.50 48.00 - 48.50 48.50 2,000 48.500 0.52%
2018-09-27 0 48.25 48.00 48.35 48.25 48.50 625 30,281 48.450 48.25 48.00 48.35 48.25 48.50 625 48.450 -0.52%
2018-09-26 0 48.50 48.00 - - - 0 0 - 48.50 48.00 - - - 0 - 0.00%
2018-09-24 0 48.50 - - - - 0 0 - 48.50 - - - - 0 - -0.21%
2018-09-21 0 48.60 - - 48.60 48.60 750 36,450 48.600 48.60 - - 48.60 48.60 750 48.600 0.73%
2018-09-20 0 48.25 - - - - 0 0 - 48.25 - - - - 0 - 0.21%
2018-09-19 0 48.15 - - - - 0 0 - 48.15 - - - - 0 - 0.10%
2018-09-18 0 48.10 - - 48.10 48.10 625 30,062 48.099 48.10 - - 48.10 48.10 625 48.099 0.00%
2018-09-17 0 48.10 - - 48.10 48.10 125 6,012 48.096 48.10 - - 48.10 48.10 125 48.096 -0.21%
2018-09-14 0 48.20 47.70 - 48.00 48.20 750 36,100 48.133 48.20 47.70 - 48.00 48.20 750 48.133 0.94%
2018-09-13 0 47.75 - - - - 0 0 - 47.75 - - - - 0 - 0.00%
2018-09-12 0 47.75 - - 47.75 47.75 125 5,968 47.744 47.75 - - 47.75 47.75 125 47.744 0.21%
2018-09-11 0 47.65 - - 47.55 47.65 7,250 344,800 47.559 47.65 - - 47.55 47.65 7,250 47.559 0.21%
2018-09-10 0 47.55 - 47.60 47.55 47.55 625 29,718 47.549 47.55 - 47.60 47.55 47.55 625 47.549 0.00%
2018-09-07 0 47.55 - 47.60 47.55 47.60 522 24,840 47.586 47.55 - 47.60 47.55 47.60 522 47.586 -0.63%
2018-09-06 0 47.85 - - - - 0 0 - 47.85 - - - - 0 - -0.21%
2018-09-05 0 47.95 - - 48.30 48.30 3,000 144,900 48.300 47.95 - - 48.30 48.30 3,000 48.300 -0.62%
2018-09-04 0 48.25 - - 48.25 48.25 4,625 223,156 48.250 48.25 - - 48.25 48.25 4,625 48.250 -0.10%
2018-09-03 0 48.30 - - 48.35 48.35 125 6,043 48.344 48.30 - - 48.35 48.35 125 48.344 0.00%
2018-08-31 0 48.30 - 48.40 48.30 48.45 250 12,093 48.372 48.30 - 48.40 48.30 48.45 250 48.372 -0.41%
2018-08-30 0 48.50 - 48.55 48.50 48.50 125 6,062 48.496 48.50 - 48.55 48.50 48.50 125 48.496 0.41%
2018-08-29 0 48.30 - 48.50 48.30 48.30 1,375 66,412 48.300 48.30 - 48.50 48.30 48.30 1,375 48.300 -0.21%
2018-08-28 0 48.40 - - 48.45 48.45 250 12,112 48.448 48.40 - - 48.45 48.45 250 48.448 0.83%
2018-08-27 0 48.00 - 48.10 48.00 48.00 2,000 96,000 48.000 48.00 - 48.10 48.00 48.00 2,000 48.000 0.73%
2018-08-24 0 47.65 - 47.80 - - 0 0 - 47.65 - 47.80 - - 0 - 0.00%
2018-08-23 0 47.65 - - - - 0 0 - 47.65 - - - - 0 - 0.74%
2018-08-22 0 47.30 47.30 - 46.90 47.60 64,875 3,068,193 47.294 47.30 47.30 - 46.90 47.60 64,875 47.294 -0.63%
2018-08-21 0 47.60 47.60 - - - 0 0 - 47.60 47.60 - - - 0 - 0.00%
2018-08-20 0 47.60 47.35 - 47.60 47.60 1,500 71,400 47.600 47.60 47.35 - 47.60 47.60 1,500 47.600 0.42%
2018-08-17 0 47.40 - - 47.20 47.40 2,250 106,425 47.300 47.40 - - 47.20 47.40 2,250 47.300 0.53%
2018-08-16 0 47.15 - - 47.25 47.25 500 23,625 47.250 47.15 - - 47.25 47.25 500 47.250 -0.42%
2018-08-15 0 47.35 47.00 - 47.35 47.35 125 5,918 47.344 47.35 47.00 - 47.35 47.35 125 47.344 -0.11%
2018-08-14 0 47.40 47.00 - 47.35 47.40 2,250 106,618 47.386 47.40 47.00 - 47.35 47.40 2,250 47.386 0.42%
2018-08-13 0 47.20 47.00 - 47.25 47.25 500 23,625 47.250 47.20 47.00 - 47.25 47.25 500 47.250 -0.94%
2018-08-10 0 47.65 47.00 - 47.70 47.70 125 5,962 47.696 47.65 47.00 - 47.70 47.70 125 47.696 -0.73%
2018-08-09 0 48.00 46.50 - 48.10 48.10 2,000 96,200 48.100 48.00 46.50 - 48.10 48.10 2,000 48.100 -0.21%
2018-08-08 0 48.10 - - 48.15 48.15 125 6,018 48.144 48.10 - - 48.15 48.15 125 48.144 0.31%
2018-08-07 0 47.95 47.75 - 47.90 47.95 456 21,848 47.912 47.95 47.75 - 47.90 47.95 456 47.912 0.42%
2018-08-06 0 47.75 46.50 - 47.45 47.85 1,750 83,543 47.739 47.75 46.50 - 47.45 47.85 1,750 47.739 0.63%
2018-08-03 0 47.45 47.45 - 47.00 47.45 1,000 47,112 47.112 47.45 47.45 - 47.00 47.45 1,000 47.112 0.21%
2018-08-02 0 47.35 - 47.50 47.35 47.40 250 11,843 47.372 47.35 - 47.50 47.35 47.40 250 47.372 -0.53%
2018-08-01 0 47.60 - - 47.50 47.50 125 5,937 47.496 47.60 - - 47.50 47.50 125 47.496 0.21%
2018-07-31 0 47.50 - 47.60 47.50 47.50 500 23,750 47.500 47.50 - 47.60 47.50 47.50 500 47.500 -0.21%
2018-07-30 0 47.60 47.55 47.95 47.60 47.60 375 17,850 47.600 47.60 47.55 47.95 47.60 47.60 375 47.600 -0.73%
2018-07-27 0 47.95 47.80 - - - 0 0 - 47.95 47.80 - - - 0 - 0.31%
2018-07-26 0 47.80 47.45 - 47.50 47.80 1,250 59,412 47.530 47.80 47.45 - 47.50 47.80 1,250 47.530 0.53%
2018-07-25 0 47.55 47.30 - - - 0 0 - 47.55 47.30 - - - 0 - 0.00%
2018-07-24 0 47.55 47.45 - 47.65 47.65 125 5,956 47.648 47.55 47.45 - 47.65 47.65 125 47.648 0.53%
2018-07-23 0 47.30 47.20 - 47.30 47.40 625 29,587 47.339 47.30 47.20 - 47.30 47.40 625 47.339 0.00%
2018-07-20 0 47.30 47.20 - 47.30 47.40 625 29,600 47.360 47.30 47.20 - 47.30 47.40 625 47.360 -0.21%
2018-07-19 0 47.40 47.30 - 47.40 47.40 10,375 491,775 47.400 47.40 47.30 - 47.40 47.40 10,375 47.400 0.11%
2018-07-18 0 47.35 47.30 - 47.35 47.50 1,250 59,337 47.470 47.35 47.30 - 47.35 47.50 1,250 47.470 0.32%
2018-07-17 0 47.20 - - 47.25 47.25 250 11,812 47.248 47.20 - - 47.25 47.25 250 47.248 -0.11%
2018-07-16 0 47.25 47.25 - 47.25 47.25 875 41,343 47.249 47.25 47.25 - 47.25 47.25 875 47.249 0.11%
2018-07-13 0 47.20 47.10 - 47.20 47.20 250 11,800 47.200 47.20 47.10 - 47.20 47.20 250 47.200 0.43%
2018-07-12 0 47.00 46.50 47.00 47.00 47.00 3,875 182,125 47.000 47.00 46.50 47.00 47.00 47.00 3,875 47.000 -0.11%
2018-07-11 0 47.05 46.45 47.20 47.20 47.20 125 5,900 47.200 47.05 46.45 47.20 47.20 47.20 125 47.200 -0.11%
2018-07-10 0 47.10 47.10 - - - 0 0 - 47.10 47.10 - - - 0 - 0.00%
2018-07-09 0 47.10 46.85 - 47.10 47.10 6,344 298,802 47.100 47.10 46.85 - 47.10 47.10 6,344 47.100 1.40%
2018-07-06 0 46.45 - - 46.00 46.60 6,250 290,893 46.543 46.45 - - 46.00 46.60 6,250 46.543 0.65%
2018-07-05 0 46.15 - - - - 0 0 - 46.15 - - - - 0 - 0.00%
2018-07-04 0 46.15 - - 46.15 46.15 4,000 184,600 46.150 46.15 - - 46.15 46.15 4,000 46.150 0.00%
2018-07-03 0 46.15 - 46.50 46.10 46.10 500 23,050 46.100 46.15 - 46.50 46.10 46.10 500 46.100 -0.32%
2018-06-29 0 46.30 - - - - 0 0 - 46.30 - - - - 0 - 0.54%
2018-06-28 0 46.05 - - 45.85 46.05 1,625 74,587 45.900 46.05 - - 45.85 46.05 1,625 45.900 0.22%
2018-06-27 0 45.95 45.90 - - - 0 0 - 45.95 45.90 - - - 0 - -0.65%
2018-06-26 0 46.25 - - 46.25 46.25 250 11,562 46.248 46.25 - - 46.25 46.25 250 46.248 -0.75%
2018-06-25 0 46.60 - - 46.60 47.00 4,875 228,875 46.949 46.60 - - 46.60 47.00 4,875 46.949 -0.43%
2018-06-22 0 46.80 46.60 - - - 0 0 - 46.80 46.60 - - - 0 - -0.11%
2018-06-21 0 46.85 46.75 46.90 46.85 46.85 375 17,568 46.848 46.85 46.75 46.90 46.85 46.85 375 46.848 0.11%
2018-06-20 0 46.80 - - 46.80 46.95 5,625 264,018 46.937 46.80 - - 46.80 46.95 5,625 46.937 0.86%
2018-06-19 0 46.40 - 46.55 46.40 47.10 4,375 205,118 46.884 46.40 - 46.55 46.40 47.10 4,375 46.884 -1.80%
2018-06-15 0 47.25 - - 47.25 47.25 1,000 47,250 47.250 47.25 - - 47.25 47.25 1,000 47.250 0.00%
2018-06-14 0 47.25 - 48.00 47.25 47.25 1,000 47,250 47.250 47.25 - 48.00 47.25 47.25 1,000 47.250 -0.32%
2018-06-13 0 47.40 - - 47.30 47.50 2,250 106,600 47.378 47.40 - - 47.30 47.50 2,250 47.378 -0.21%
2018-06-12 0 47.50 - - 47.50 47.50 7,250 344,375 47.500 47.50 - - 47.50 47.50 7,250 47.500 0.42%
2018-06-11 0 47.30 46.80 - - - 0 0 - 47.30 46.80 - - - 0 - 0.96%
2018-06-08 0 46.85 - - 46.85 46.90 4,500 210,925 46.872 46.85 - - 46.85 46.90 4,500 46.872 -0.85%
2018-06-07 0 47.25 47.05 - 47.10 47.25 1,240 58,521 47.194 47.25 47.05 - 47.10 47.25 1,240 47.194 0.53%
2018-06-06 0 47.00 - - 47.00 47.00 1,250 58,750 47.000 47.00 - - 47.00 47.00 1,250 47.000 0.21%
2018-06-05 0 46.90 - - 46.90 46.90 1,000 46,900 46.900 46.90 - - 46.90 46.90 1,000 46.900 0.00%
2018-06-04 0 46.90 - - 46.90 46.90 6,000 281,400 46.900 46.90 - - 46.90 46.90 6,000 46.900 0.97%
2018-06-01 0 46.45 - 46.55 46.20 46.45 5,125 236,806 46.206 46.45 - 46.55 46.20 46.45 5,125 46.206 -0.21%
2018-05-31 0 46.55 - 46.60 46.35 46.35 3,000 139,050 46.350 46.55 - 46.60 46.35 46.35 3,000 46.350 0.98%
2018-05-30 0 46.10 - - 46.10 46.25 250 11,543 46.172 46.10 - - 46.10 46.25 250 46.172 -0.22%
2018-05-29 0 46.20 - - 46.30 46.50 625 28,993 46.389 46.20 - - 46.30 46.50 625 46.389 -1.28%
2018-05-28 0 46.80 46.50 - - - 0 0 - 46.80 46.50 - - - 0 - 0.00%
2018-05-25 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.00%
2018-05-24 0 46.80 - - - - 0 0 - 46.80 - - - - 0 - 0.11%
2018-05-23 0 46.75 42.05 - 46.75 46.75 2,750 128,562 46.750 46.75 42.05 - 46.75 46.75 2,750 46.750 -0.21%
2018-05-21 0 46.85 42.05 - 46.85 47.15 625 29,318 46.909 46.85 42.05 - 46.85 47.15 625 46.909 -0.43%
2018-05-18 0 47.05 42.05 - 47.05 47.10 375 17,656 47.083 47.05 42.05 - 47.05 47.10 375 47.083 0.21%
2018-05-17 0 46.95 42.05 - - - 0 0 - 46.95 42.05 - - - 0 - 0.00%
2018-05-16 0 46.95 42.05 - - - 0 0 - 46.95 42.05 - - - 0 - -0.32%
2018-05-15 0 47.10 42.05 - 47.10 47.30 2,375 111,912 47.121 47.10 42.05 - 47.10 47.30 2,375 47.121 -0.42%
2018-05-14 0 47.30 42.05 - 47.35 47.35 500 23,675 47.350 47.30 42.05 - 47.35 47.35 500 47.350 0.75%
2018-05-11 0 46.95 42.05 - 46.75 47.05 4,375 204,668 46.781 46.95 42.05 - 46.75 47.05 4,375 46.781 0.43%
2018-05-10 0 46.75 42.70 - 46.75 46.75 2,000 93,500 46.750 46.75 42.70 - 46.75 46.75 2,000 46.750 1.41%
2018-05-09 0 46.10 42.70 - 46.00 46.00 1,000 46,000 46.000 46.10 42.70 - 46.00 46.00 1,000 46.000 0.00%
2018-05-08 0 46.10 42.70 - 46.10 46.10 6,350 292,735 46.100 46.10 42.70 - 46.10 46.10 6,350 46.100 0.33%
2018-05-07 0 45.95 42.05 - - - 0 0 - 45.95 42.05 - - - 0 - 0.55%
2018-05-04 0 45.70 42.05 - 45.70 45.70 250 11,425 45.700 45.70 42.05 - 45.70 45.70 250 45.700 0.22%
2018-05-03 0 45.60 42.05 - 45.50 46.10 2,500 114,425 45.770 45.60 42.05 - 45.50 46.10 2,500 45.770 -1.19%
2018-05-02 0 46.15 42.05 - - - 0 0 - 46.15 42.05 - - - 0 - 0.00%
2018-04-30 0 46.15 42.05 - - - 0 0 - 46.15 42.05 - - - 0 - 0.33%
2018-04-27 0 46.00 42.05 - - - 0 0 - 46.00 42.05 - - - 0 - 0.44%
2018-04-26 0 45.80 42.05 - 45.80 45.80 4,000 183,200 45.800 45.80 42.05 - 45.80 45.80 4,000 45.800 0.00%
2018-04-25 0 45.80 42.05 - - - 0 0 - 45.80 42.05 - - - 0 - -1.08%
2018-04-24 0 46.30 42.05 - 46.20 46.30 2,375 109,925 46.284 46.30 42.05 - 46.20 46.30 2,375 46.284 0.33%
2018-04-23 0 46.15 42.05 - - - 0 0 - 46.15 42.05 - - - 0 - -0.43%
2018-04-20 0 46.35 42.05 - 46.35 46.50 500 23,212 46.424 46.35 42.05 - 46.35 46.50 500 46.424 -0.43%
2018-04-19 0 46.55 42.05 - - - 0 0 - 46.55 42.05 - - - 0 - 0.00%
2018-04-18 0 46.55 42.05 - - - 0 0 - 46.55 42.05 - - - 0 - 0.54%
2018-04-17 0 46.30 42.05 - - - 0 0 - 46.30 42.05 - - - 0 - 0.22%
2018-04-16 0 46.20 42.05 - 46.00 46.25 2,250 103,662 46.072 46.20 42.05 - 46.00 46.25 2,250 46.072 0.54%
2018-04-13 0 45.95 42.05 46.00 - - 0 0 - 45.95 42.05 46.00 - - 0 - 0.11%
2018-04-12 0 45.90 42.05 - - - 0 0 - 45.90 42.05 - - - 0 - 0.00%
2018-04-11 0 45.90 42.05 46.00 45.65 45.90 2,375 108,900 45.853 45.90 42.05 46.00 45.65 45.90 2,375 45.853 0.11%
2018-04-10 0 45.85 45.30 - 45.90 46.00 7,995 367,013 45.905 45.85 45.30 - 45.90 46.00 7,995 45.905 1.21%
2018-04-09 0 45.30 45.30 46.00 - - 0 0 - 45.30 45.30 46.00 - - 0 - 0.11%
2018-04-06 0 45.25 42.05 46.00 45.10 45.45 22,500 1,017,056 45.203 45.25 42.05 46.00 45.10 45.45 22,500 45.202 1.12%
2018-04-04 0 44.75 44.30 44.75 44.80 44.90 250 11,212 44.848 44.75 44.30 44.75 44.80 44.90 250 44.848 0.11%
2018-04-03 0 44.70 44.30 44.75 44.70 44.70 1,125 50,287 44.700 44.70 44.30 44.75 44.70 44.70 1,125 44.700 -0.56%
2018-03-29 0 44.95 44.30 44.95 44.75 44.95 22,250 999,325 44.914 44.95 44.30 44.95 44.75 44.95 22,250 44.913 0.67%
2018-03-28 0 44.65 42.05 44.95 44.65 45.00 25,000 1,122,850 44.914 44.65 42.05 44.95 44.65 45.00 25,000 44.914 -2.40%
2018-03-27 0 45.75 45.50 46.00 45.00 45.75 6,500 297,175 45.719 45.75 45.50 46.00 45.00 45.75 6,500 45.719 1.67%
2018-03-26 0 45.00 44.90 - 44.80 45.00 1,250 56,075 44.860 45.00 44.90 - 44.80 45.00 1,250 44.860 -0.33%
2018-03-23 0 45.15 42.05 46.60 44.70 46.00 17,000 765,687 45.040 45.15 42.05 46.60 44.70 46.00 17,000 45.040 -2.38%
2018-03-22 0 46.25 46.00 46.60 - - 0 0 - 46.25 46.00 46.60 - - 0 - -0.32%
2018-03-21 0 46.40 46.40 - 46.40 46.50 1,625 75,462 46.438 46.40 46.40 - 46.40 46.50 1,625 46.438 -0.22%
2018-03-20 0 46.50 46.25 - - - 0 0 - 46.50 46.25 - - - 0 - -0.21%
2018-03-19 0 46.60 46.00 - 46.60 46.60 7,500 349,500 46.600 46.60 46.00 - 46.60 46.60 7,500 46.600 -0.53%
2018-03-16 0 46.85 46.00 - 46.70 46.90 500 23,425 46.850 46.85 46.00 - 46.70 46.90 500 46.850 -0.11%
2018-03-15 0 46.90 46.50 - - - 0 0 - 46.90 46.50 - - - 0 - 0.00%
2018-03-14 0 46.90 42.05 - 46.80 46.80 375 17,550 46.800 46.90 42.05 - 46.80 46.80 375 46.800 -0.95%
2018-03-13 0 47.35 45.50 47.35 47.35 47.35 2,000 94,700 47.350 47.35 45.50 47.35 47.35 47.35 2,000 47.350 -0.11%
2018-03-12 0 47.40 45.50 47.40 47.40 47.40 1,000 47,400 47.400 47.40 45.50 47.40 47.40 47.40 1,000 47.400 1.50%
2018-03-09 0 46.70 45.50 - 46.75 46.75 2,500 116,875 46.750 46.70 45.50 - 46.75 46.75 2,500 46.750 0.32%
2018-03-08 0 46.55 45.50 - 46.50 46.55 4,875 226,743 46.511 46.55 45.50 - 46.50 46.55 4,875 46.511 1.31%
2018-03-07 0 45.95 45.90 46.15 45.95 46.10 12,245 562,769 45.959 45.95 45.90 46.15 45.95 46.10 12,245 45.959 -0.76%
2018-03-06 0 46.30 45.30 46.50 46.25 46.35 8,125 376,093 46.288 46.30 45.30 46.50 46.25 46.35 8,125 46.288 1.76%
2018-03-05 0 45.50 45.50 - 45.50 45.50 63,750 2,900,625 45.500 45.50 45.50 - 45.50 45.50 63,750 45.500 -0.44%
2018-03-02 0 45.70 45.50 - 45.80 45.80 750 34,350 45.800 45.70 45.50 - 45.80 45.80 750 45.800 -0.98%
2018-03-01 0 46.15 45.50 - 46.15 46.15 8,875 409,581 46.150 46.15 45.50 - 46.15 46.15 8,875 46.150 -1.39%
2018-02-28 0 46.80 45.50 47.35 46.85 46.85 750 35,137 46.849 46.80 45.50 47.35 46.85 46.85 750 46.849 -1.16%
2018-02-27 0 47.35 42.05 47.35 47.20 47.35 2,000 94,575 47.288 47.35 42.05 47.35 47.20 47.35 2,000 47.288 1.18%
2018-02-26 0 46.80 42.05 - 46.80 46.80 125 5,850 46.800 46.80 42.05 - 46.80 46.80 125 46.800 0.54%
2018-02-23 0 46.55 42.05 - 46.10 46.55 11,250 521,050 46.316 46.55 42.05 - 46.10 46.55 11,250 46.316 1.09%
2018-02-22 0 46.05 42.05 - 46.00 46.05 3,000 138,143 46.048 46.05 42.05 - 46.00 46.05 3,000 46.048 -0.86%
2018-02-21 0 46.45 42.05 - - - 0 0 - 46.45 42.05 - - - 0 - 0.00%
2018-02-20 0 46.45 - - 45.95 46.75 1,500 69,425 46.283 46.45 - - 45.95 46.75 1,500 46.283 0.32%
2018-02-15 0 46.30 45.95 - 46.30 46.30 1,250 57,875 46.300 46.30 45.95 - 46.30 46.30 1,250 46.300 1.76%
2018-02-14 0 45.50 43.95 - 45.35 45.35 500 22,675 45.350 45.50 43.95 - 45.35 45.35 500 45.350 0.55%
2018-02-13 0 45.25 43.95 - 45.35 45.50 3,000 136,481 45.494 45.25 43.95 - 45.35 45.50 3,000 45.494 0.22%
2018-02-12 0 45.15 44.00 - 45.15 45.50 625 28,275 45.240 45.15 44.00 - 45.15 45.50 625 45.240 1.01%
2018-02-09 0 44.70 44.25 - 44.55 45.75 2,125 94,950 44.682 44.70 44.25 - 44.55 45.75 2,125 44.682 -2.30%
2018-02-08 0 45.75 42.05 - - - 0 0 - 45.75 42.05 - - - 0 - 0.00%
2018-02-07 0 45.75 45.45 45.70 45.80 46.10 18,870 865,675 45.876 45.75 45.45 45.70 45.80 46.10 18,870 45.876 2.46%
2018-02-06 0 44.65 44.50 47.00 43.90 44.90 26,125 1,154,525 44.192 44.65 44.50 47.00 43.90 44.90 26,125 44.192 -4.80%
2018-02-05 0 46.90 46.90 47.00 46.90 46.90 3,125 146,562 46.900 46.90 46.90 47.00 46.90 46.90 3,125 46.900 -2.80%
2018-02-02 0 48.25 - 48.25 48.25 48.30 2,125 102,537 48.253 48.25 - 48.25 48.25 48.30 2,125 48.253 -0.21%
2018-02-01 0 48.35 48.30 48.35 48.35 48.35 7,250 350,537 48.350 48.35 48.30 48.35 48.35 48.35 7,250 48.350 0.00%
2018-01-31 0 48.35 48.30 48.35 - - 0 0 - 48.35 48.30 48.35 - - 0 - 0.00%
2018-01-30 0 48.35 48.30 - 48.35 49.10 2,750 134,668 48.970 48.35 48.30 - 48.35 49.10 2,750 48.970 -0.92%
2018-01-29 0 48.80 48.55 - - - 0 0 - 48.80 48.55 - - - 0 - 0.51%
2018-01-26 0 48.55 48.55 - 48.55 48.55 13,125 637,218 48.550 48.55 48.55 - 48.55 48.55 13,125 48.550 -0.21%
2018-01-25 0 48.65 - - - - 0 0 - 48.65 - - - - 0 - -0.10%
2018-01-24 0 48.70 - - 48.70 48.70 9,250 450,475 48.700 48.70 - - 48.70 48.70 9,250 48.700 0.00%
2018-01-23 0 48.70 47.40 - 48.05 48.70 1,125 54,137 48.122 48.70 47.40 - 48.05 48.70 1,125 48.122 1.56%
2018-01-22 0 47.95 46.90 48.05 47.95 48.20 2,125 101,925 47.965 47.95 46.90 48.05 47.95 48.20 2,125 47.965 -0.21%
2018-01-19 0 48.05 46.75 - 48.05 48.05 125 6,006 48.048 48.05 46.75 - 48.05 48.05 125 48.048 0.00%
2018-01-18 0 48.05 47.80 - 48.05 48.05 750 36,037 48.049 48.05 47.80 - 48.05 48.05 750 48.049 0.52%
2018-01-17 0 47.80 47.60 47.80 47.80 47.80 2,250 107,550 47.800 47.80 47.60 47.80 47.80 47.80 2,250 47.800 -0.62%
2018-01-16 0 48.10 48.10 - 48.05 48.10 19,250 925,881 48.098 48.10 48.10 - 48.05 48.10 19,250 48.098 -0.21%
2018-01-15 0 48.20 48.05 - 47.95 48.20 17,000 816,262 48.015 48.20 48.05 - 47.95 48.20 17,000 48.015 1.90%
2018-01-12 0 47.30 47.25 - - - 0 0 - 47.30 47.25 - - - 0 - 0.11%
2018-01-11 0 47.25 - - 47.25 47.25 375 17,718 47.248 47.25 - - 47.25 47.25 375 47.248 0.11%
2018-01-10 0 47.20 - - 47.15 47.25 13,625 642,931 47.188 47.20 - - 47.15 47.25 13,625 47.188 0.00%
2018-01-09 0 47.20 45.95 - 47.10 47.25 17,625 831,912 47.201 47.20 45.95 - 47.10 47.25 17,625 47.201 0.21%
2018-01-08 0 47.10 47.00 47.15 47.10 47.20 3,740 176,378 47.160 47.10 47.00 47.15 47.10 47.20 3,740 47.160 0.53%
2018-01-05 0 46.85 46.60 - 46.85 46.85 125 5,856 46.848 46.85 46.60 - 46.85 46.85 125 46.848 0.97%
2018-01-04 0 46.40 46.40 - - - 0 0 - 46.40 46.40 - - - 0 - 0.54%
2018-01-03 0 46.15 46.05 - 46.15 46.15 2,125 98,068 46.150 46.15 46.05 - 46.15 46.15 2,125 46.150 0.44%
2018-01-02 0 45.95 45.70 - 45.70 45.95 5,125 234,906 45.835 45.95 45.70 - 45.70 45.95 5,125 45.835 0.11%
2017-12-29 0 45.90 45.75 - - - 0 0 - 45.90 45.75 - - - 0 - 0.00%
2017-12-28 0 45.90 45.75 - 45.90 45.95 7,125 327,237 45.928 45.90 45.75 - 45.90 45.95 7,125 45.928 0.55%
2017-12-27 0 45.65 42.05 - - - 0 0 - 45.65 42.05 - - - 0 - 0.00%
2017-12-22 0 45.65 45.20 - 45.65 45.65 3,875 176,893 45.650 45.65 45.20 - 45.65 45.65 3,875 45.650 -0.22%
2017-12-21 0 45.75 45.20 - 45.75 45.75 250 11,437 45.748 45.75 45.20 - 45.75 45.75 250 45.748 -0.33%
2017-12-20 0 45.90 45.20 46.05 45.70 46.00 20,125 921,068 45.767 45.90 45.20 46.05 45.70 46.00 20,125 45.767 0.44%
2017-12-19 0 45.70 42.05 46.05 - - 0 0 - 45.70 42.05 46.05 - - 0 - 0.33%
2017-12-18 0 45.55 44.60 46.05 45.40 45.50 14,250 648,000 45.474 45.55 44.60 46.05 45.40 45.50 14,250 45.474 0.55%
2017-12-15 0 45.30 42.05 46.05 - - 0 0 - 45.30 42.05 46.05 - - 0 - 0.00%
2017-12-14 0 45.30 42.05 46.05 - - 0 0 - 45.30 42.05 46.05 - - 0 - 0.22%
2017-12-13 0 45.20 42.05 - 45.20 45.35 510 23,085 45.265 45.20 42.05 - 45.20 45.35 510 45.265 -0.44%
2017-12-12 0 45.40 42.05 - 45.40 45.40 1,125 51,075 45.400 45.40 42.05 - 45.40 45.40 1,125 45.400 0.55%
2017-12-11 0 45.15 44.95 - 45.00 45.15 2,125 95,662 45.017 45.15 44.95 - 45.00 45.15 2,125 45.017 0.44%
2017-12-08 0 44.95 44.85 - 44.85 44.85 750 33,637 44.849 44.95 44.85 - 44.85 44.85 750 44.849 0.22%
2017-12-07 0 44.85 44.85 44.90 44.85 44.90 877 39,364 44.885 44.85 44.85 44.90 44.85 44.90 877 44.885 0.45%
2017-12-06 0 44.65 42.05 44.65 44.75 44.85 3,000 134,425 44.808 44.65 42.05 44.65 44.75 44.85 3,000 44.808 -1.22%
2017-12-05 0 45.20 44.10 45.20 45.20 45.20 7,875 355,950 45.200 45.20 44.10 45.20 45.20 45.20 7,875 45.200 -0.22%
2017-12-04 0 45.30 45.20 - 45.30 45.30 750 33,975 45.300 45.30 45.20 - 45.30 45.30 750 45.300 0.67%
2017-12-01 0 45.00 44.10 - 44.95 45.10 25,000 1,125,550 45.022 45.00 44.10 - 44.95 45.10 25,000 45.022 0.00%
2017-11-30 0 45.00 44.80 - 45.00 45.00 250 11,250 45.000 45.00 44.80 - 45.00 45.00 250 45.000 0.11%
2017-11-29 0 44.95 44.75 - - - 0 0 - 44.95 44.75 - - - 0 - 0.45%
2017-11-28 0 44.75 44.10 44.75 - - 0 0 - 44.75 44.10 44.75 - - 0 - -0.11%
2017-11-27 0 44.80 43.50 45.20 44.80 44.80 750 33,600 44.800 44.80 43.50 45.20 44.80 44.80 750 44.800 0.45%
2017-11-24 0 44.60 44.55 45.20 - - 0 0 - 44.60 44.55 45.20 - - 0 - 0.22%
2017-11-23 0 44.50 44.50 45.20 44.50 44.50 750 33,375 44.500 44.50 44.50 45.20 44.50 44.50 750 44.500 0.00%
2017-11-22 0 44.50 43.60 45.20 - - 0 0 - 44.50 43.60 45.20 - - 0 - 0.68%
2017-11-21 0 44.20 44.20 - - - 0 0 - 44.20 44.20 - - - 0 - 0.00%
2017-11-20 0 44.20 42.05 - 44.00 44.20 6,250 275,800 44.128 44.20 42.05 - 44.00 44.20 6,250 44.128 0.00%
2017-11-17 0 44.20 44.20 - 44.20 44.20 5,000 221,025 44.205 44.20 44.20 - 44.20 44.20 5,000 44.205 0.45%
2017-11-16 0 44.00 43.05 45.20 43.90 44.10 4,625 203,137 43.922 44.00 43.05 45.20 43.90 44.10 4,625 43.922 -0.23%
2017-11-15 0 44.10 43.00 45.20 - - 0 0 - 44.10 43.00 45.20 - - 0 - -0.11%
2017-11-14 0 44.15 44.15 45.20 44.05 44.05 3,750 165,187 44.050 44.15 44.15 45.20 44.05 44.05 3,750 44.050 0.00%
2017-11-13 0 44.15 44.15 45.20 44.15 44.45 13,625 603,112 44.265 44.15 44.15 45.20 44.15 44.45 13,625 44.265 -0.56%
2017-11-10 0 44.40 44.20 44.45 - - 0 0 - 44.40 44.20 44.45 - - 0 - -0.11%
2017-11-09 0 44.45 44.45 - 44.45 44.45 30,000 1,333,500 44.450 44.45 44.45 - 44.45 44.45 30,000 44.450 0.00%
2017-11-08 0 44.45 44.15 44.50 44.45 44.45 1,000 44,450 44.450 44.45 44.15 44.50 44.45 44.45 1,000 44.450 0.11%
2017-11-07 0 44.40 44.15 45.40 44.30 44.60 1,878 83,496 44.460 44.40 44.15 45.40 44.30 44.60 1,878 44.460 0.23%
2017-11-06 0 44.30 44.15 44.30 44.30 44.30 250 11,075 44.300 44.30 44.15 44.30 44.30 44.30 250 44.300 0.00%
2017-11-03 0 44.30 44.25 44.50 44.25 44.30 5,625 248,931 44.254 44.30 44.25 44.50 44.25 44.30 5,625 44.254 0.11%
2017-11-02 0 44.25 43.20 44.50 44.20 44.45 875 38,837 44.385 44.25 43.20 44.50 44.20 44.45 875 44.385 0.11%
2017-11-01 0 44.20 44.15 44.50 - - 0 0 - 44.20 44.15 44.50 - - 0 - 0.23%
2017-10-31 0 44.10 43.00 44.50 44.10 44.15 1,000 44,125 44.125 44.10 43.00 44.50 44.10 44.15 1,000 44.125 -0.11%
2017-10-30 0 44.15 43.95 44.30 43.95 44.15 1,500 66,068 44.045 44.15 43.95 44.30 43.95 44.15 1,500 44.045 0.46%
2017-10-27 0 43.95 43.85 44.30 - - 0 0 - 43.95 43.85 44.30 - - 0 - 0.23%
2017-10-26 0 43.85 42.80 44.30 43.85 43.95 2,000 87,750 43.875 43.85 42.80 44.30 43.85 43.95 2,000 43.875 -0.11%
2017-10-25 0 43.90 43.90 44.10 43.85 44.00 1,500 65,850 43.900 43.90 43.90 44.10 43.85 44.00 1,500 43.900 -0.57%
2017-10-24 0 44.15 42.70 44.15 44.15 44.15 1,250 55,187 44.150 44.15 42.70 44.15 44.15 44.15 1,250 44.150 0.00%
2017-10-23 0 44.15 44.00 44.20 - - 0 0 - 44.15 44.00 44.20 - - 0 - 0.00%
2017-10-20 0 44.15 42.75 44.20 44.15 44.15 7,500 331,125 44.150 44.15 42.75 44.20 44.15 44.15 7,500 44.150 1.03%
2017-10-19 0 43.70 42.45 43.90 43.70 43.95 5,250 230,112 43.831 43.70 42.45 43.90 43.70 43.95 5,250 43.831 -0.68%
2017-10-18 0 44.00 42.65 44.10 44.00 44.00 500 22,000 44.000 44.00 42.65 44.10 44.00 44.00 500 44.000 0.23%
2017-10-17 0 43.90 42.65 44.10 43.90 43.90 125 5,487 43.896 43.90 42.65 44.10 43.90 43.90 125 43.896 -0.23%
2017-10-16 0 44.00 43.80 44.00 44.00 44.00 2,750 121,000 44.000 44.00 43.80 44.00 44.00 44.00 2,750 44.000 0.00%
2017-10-13 0 44.00 42.65 44.00 43.85 44.00 10,000 439,250 43.925 44.00 42.65 44.00 43.85 44.00 10,000 43.925 0.46%
2017-10-12 0 43.80 42.55 43.90 - - 0 0 - 43.80 42.55 43.90 - - 0 - 0.23%
2017-10-11 0 43.70 42.05 43.85 43.70 43.70 5,000 218,500 43.700 43.70 42.05 43.85 43.70 43.70 5,000 43.700 -0.23%
2017-10-10 0 43.80 42.40 43.80 43.65 44.00 18,883 829,643 43.936 43.80 42.40 43.80 43.65 44.00 18,883 43.936 0.23%
2017-10-09 0 43.70 43.45 43.75 43.55 43.70 5,000 217,950 43.590 43.70 43.45 43.75 43.55 43.70 5,000 43.590 0.23%
2017-10-06 0 43.60 43.50 43.60 43.60 43.70 13,375 583,562 43.631 43.60 43.50 43.60 43.60 43.70 13,375 43.631 0.35%
2017-10-04 0 43.45 43.45 43.50 43.45 43.45 375 16,293 43.448 43.45 43.45 43.50 43.45 43.45 375 43.448 0.12%
2017-10-03 0 43.40 43.40 43.50 43.40 43.40 4,875 211,575 43.400 43.40 43.40 43.50 43.40 43.40 4,875 43.400 0.46%
2017-09-29 0 43.20 42.05 43.30 43.20 43.20 1,000 43,200 43.200 43.20 42.05 43.30 43.20 43.20 1,000 43.200 0.58%
2017-09-28 0 42.95 42.10 43.20 - - 0 0 - 42.95 42.10 43.20 - - 0 - 0.00%
2017-09-27 0 42.95 42.05 43.20 42.95 42.95 625 26,843 42.949 42.95 42.05 43.20 42.95 42.95 625 42.949 -0.23%
2017-09-26 0 43.05 43.05 43.20 43.00 43.05 3,000 129,087 43.029 43.05 43.05 43.20 43.00 43.05 3,000 43.029 0.00%
2017-09-25 0 43.05 42.05 43.20 43.05 43.15 6,375 276,743 43.411 43.05 42.05 43.20 43.05 43.15 6,375 43.411 -0.23%
2017-09-22 0 43.15 42.95 43.15 43.10 43.15 875 37,750 43.143 43.15 42.95 43.15 43.10 43.15 875 43.143 0.12%
2017-09-21 0 43.10 42.05 43.10 - - 0 0 - 43.10 42.05 43.10 - - 0 - 0.00%
2017-09-20 0 43.10 42.10 43.15 42.80 43.10 68,000 2,918,237 42.915 43.10 42.10 43.15 42.80 43.10 68,000 42.915 -0.12%
2017-09-19 0 43.15 42.75 43.15 - - 0 0 - 43.15 42.75 43.15 - - 0 - -0.23%
2017-09-18 0 43.25 42.80 43.30 43.25 43.25 125 5,406 43.248 43.25 42.80 43.30 43.25 43.25 125 43.248 0.70%
2017-09-15 0 42.95 42.60 42.95 - - 0 0 - 42.95 42.60 42.95 - - 0 - 0.00%
2017-09-14 0 42.95 42.90 43.10 42.95 42.95 125 5,368 42.944 42.95 42.90 43.10 42.95 42.95 125 42.944 -0.46%
2017-09-13 0 43.15 42.95 43.20 43.25 43.25 250 10,812 43.248 43.15 42.95 43.20 43.25 43.25 250 43.248 0.35%
2017-09-12 0 43.00 42.90 43.25 42.95 43.00 25,625 1,101,868 43.000 43.00 42.90 43.25 42.95 43.00 25,625 43.000 0.12%
2017-09-11 0 42.95 42.60 - 42.80 43.00 44,375 1,901,356 42.848 42.95 42.60 - 42.80 43.00 44,375 42.847 0.94%
2017-09-08 0 42.55 42.35 - 42.45 42.55 625 26,581 42.530 42.55 42.35 - 42.45 42.55 625 42.530 0.59%
2017-09-07 0 42.30 42.15 42.40 42.30 42.55 3,391 143,837 42.417 42.30 42.15 42.40 42.30 42.55 3,391 42.417 -0.47%
2017-09-06 0 42.50 42.20 - 42.50 42.50 625 26,562 42.499 42.50 42.20 - 42.50 42.50 625 42.499 0.24%
2017-09-05 0 42.40 42.15 - 42.30 42.40 26,750 1,132,362 42.331 42.40 42.15 - 42.30 42.40 26,750 42.331 -0.12%
2017-09-04 0 42.45 42.15 - 42.30 42.90 48,375 2,056,493 42.512 42.45 42.15 - 42.30 42.90 48,375 42.511 0.12%
2017-09-01 0 42.40 42.05 42.40 42.30 42.40 11,750 497,775 42.364 42.40 42.05 42.40 42.30 42.40 11,750 42.364 0.83%
2017-08-31 0 42.05 42.05 42.40 - - 0 0 - 42.05 42.05 42.40 - - 0 - 0.48%
2017-08-30 0 41.85 41.85 42.40 - - 0 0 - 41.85 41.85 42.40 - - 0 - 0.12%
2017-08-29 0 41.80 41.75 42.35 41.80 41.80 3,625 151,525 41.800 41.80 41.75 42.35 41.80 41.80 3,625 41.800 0.00%
2017-08-28 0 41.80 41.80 42.35 - - 0 0 - 41.80 41.80 42.35 - - 0 - 0.00%
2017-08-25 0 41.80 41.80 42.35 - - 0 0 - 41.80 41.80 42.35 - - 0 - 0.12%
2017-08-24 0 41.75 41.70 42.35 41.70 41.75 8,500 354,725 41.732 41.75 41.70 42.35 41.70 41.75 8,500 41.732 0.24%
2017-08-22 0 41.65 41.35 42.40 - - 0 0 - 41.65 41.35 42.40 - - 0 - 0.24%
2017-08-21 0 41.55 41.35 41.55 41.60 41.70 2,375 98,975 41.674 41.55 41.35 41.55 41.60 41.70 2,375 41.674 -0.48%
2017-08-18 0 41.75 41.65 42.35 41.80 41.90 2,625 109,762 41.814 41.75 41.65 42.35 41.80 41.90 2,625 41.814 -0.83%
2017-08-17 0 42.10 42.00 42.40 42.10 42.15 15,000 631,750 42.117 42.10 42.00 42.40 42.10 42.15 15,000 42.117 0.24%
2017-08-16 0 42.00 - 42.40 41.70 42.00 37,875 1,586,987 41.901 42.00 - 42.40 41.70 42.00 37,875 41.901 -0.47%
2017-08-15 0 42.20 42.00 42.20 42.00 42.30 26,000 1,094,300 42.089 42.20 42.00 42.20 42.00 42.30 26,000 42.088 0.48%
2017-08-14 0 42.00 41.45 42.00 41.70 42.00 33,875 1,416,012 41.801 42.00 41.45 42.00 41.70 42.00 33,875 41.801 0.72%
2017-08-11 0 41.70 41.60 41.70 41.65 41.75 32,625 1,360,706 41.708 41.70 41.60 41.70 41.65 41.75 32,625 41.707 -0.95%
2017-08-10 0 42.10 42.00 42.15 42.10 42.20 11,000 463,450 42.132 42.10 42.00 42.15 42.10 42.20 11,000 42.132 -0.24%
2017-08-09 0 42.20 42.15 42.20 42.20 42.20 3,250 137,150 42.200 42.20 42.15 42.20 42.20 42.20 3,250 42.200 -0.47%
2017-08-08 0 42.40 42.30 42.40 42.35 42.40 15,875 672,850 42.384 42.40 42.30 42.40 42.35 42.40 15,875 42.384 0.00%
2017-08-07 0 42.40 42.35 42.40 42.30 42.40 71,766 3,038,103 42.334 42.40 42.35 42.40 42.30 42.40 71,766 42.333 0.24%
2017-08-04 0 42.30 42.30 42.35 42.20 42.35 26,000 1,099,100 42.273 42.30 42.30 42.35 42.20 42.35 26,000 42.273 -0.24%
2017-08-03 0 42.40 - 42.40 42.40 42.40 12,875 545,900 42.400 42.40 - 42.40 42.40 42.40 12,875 42.400 0.00%
2017-08-02 0 42.40 - 42.50 42.40 42.45 136,000 5,767,900 42.411 42.40 - 42.50 42.40 42.45 136,000 42.411 0.00%
2017-08-01 0 42.40 - 42.40 42.25 42.55 53,125 2,254,618 42.440 42.40 - 42.40 42.25 42.55 53,125 42.440 0.12%
2017-07-31 0 42.35 - - 42.25 42.35 12,000 507,600 42.300 42.35 - - 42.25 42.35 12,000 42.300 0.24%
2017-07-28 0 42.25 - 42.40 42.25 42.25 2,250 95,062 42.250 42.25 - 42.40 42.25 42.25 2,250 42.250 -0.47%
2017-07-27 0 42.45 42.35 - 42.45 42.50 6,250 265,600 42.496 42.45 42.35 - 42.45 42.50 6,250 42.496 0.12%
2017-07-26 0 42.40 41.95 - 42.20 42.55 24,250 1,025,875 42.304 42.40 41.95 - 42.20 42.55 24,250 42.304 0.47%
2017-07-25 0 42.20 41.65 42.20 42.20 42.20 125 5,275 42.200 42.20 41.65 42.20 42.20 42.20 125 42.200 0.12%
2017-07-24 0 42.15 41.70 42.20 42.20 42.20 500 21,100 42.200 42.15 41.70 42.20 42.20 42.20 500 42.200 -0.24%
2017-07-21 0 42.25 41.50 - 42.25 42.25 500 21,125 42.250 42.25 41.50 - 42.25 42.25 500 42.250 0.12%
2017-07-20 0 42.20 41.50 - - - 0 0 - 42.20 41.50 - - - 0 - 0.48%
2017-07-19 0 42.00 41.50 - - - 0 0 - 42.00 41.50 - - - 0 - 0.00%
2017-07-18 0 42.00 41.60 - 41.95 42.00 375 15,743 41.981 42.00 41.60 - 41.95 42.00 375 41.981 0.00%
2017-07-17 0 42.00 41.95 - 42.00 42.05 3,250 136,656 42.048 42.00 41.95 - 42.00 42.05 3,250 42.048 0.60%
2017-07-14 0 41.75 41.50 - 41.75 41.75 1,875 78,281 41.750 41.75 41.50 - 41.75 41.75 1,875 41.750 0.00%
2017-07-13 0 41.75 41.45 - 41.65 41.75 11,375 474,831 41.743 41.75 41.45 - 41.65 41.75 11,375 41.743 0.85%
2017-07-12 0 41.40 40.00 - 41.40 41.40 375 15,525 41.400 41.40 40.00 - 41.40 41.40 375 41.400 0.49%
2017-07-11 0 41.20 39.75 41.25 41.15 41.20 5,625 231,500 41.156 41.20 39.75 41.25 41.15 41.20 5,625 41.156 -0.12%
2017-07-10 0 41.25 41.00 - 40.50 41.25 58,500 2,407,375 41.152 41.25 41.00 - 40.50 41.25 58,500 41.152 0.61%
2017-07-07 0 41.00 40.95 41.10 41.05 41.05 276 11,329 41.047 41.00 40.95 41.10 41.05 41.05 276 41.047 -0.49%
2017-07-06 0 41.20 40.95 - 41.20 41.20 2,375 97,850 41.200 41.20 40.95 - 41.20 41.20 2,375 41.200 -0.12%
2017-07-05 0 41.25 40.95 41.30 41.30 41.30 12,000 495,600 41.300 41.25 40.95 41.30 41.30 41.30 12,000 41.300 -0.24%
2017-07-04 0 41.35 40.95 - 41.35 41.35 7,625 315,293 41.350 41.35 40.95 - 41.35 41.35 7,625 41.350 -0.12%
2017-07-03 0 41.40 40.95 - - - 0 0 - 41.40 40.95 - - - 0 - 0.24%
2017-06-30 0 41.30 - - 41.30 41.50 31,250 1,290,775 41.305 41.30 - - 41.30 41.50 31,250 41.305 -1.43%
2017-06-29 0 41.90 41.85 - 41.45 41.95 1,000 41,700 41.700 41.90 41.85 - 41.45 41.95 1,000 41.700 1.21%
2017-06-28 0 41.40 - - 41.40 41.40 5,000 207,000 41.400 41.40 - - 41.40 41.40 5,000 41.400 -0.24%
2017-06-27 0 41.50 41.40 - 41.55 41.55 750 31,162 41.549 41.50 41.40 - 41.55 41.55 750 41.549 -0.24%
2017-06-26 0 41.60 41.40 - 41.50 41.60 875 36,337 41.528 41.60 41.40 - 41.50 41.60 875 41.528 0.48%
2017-06-23 0 41.40 41.40 - 41.40 41.45 6,500 269,125 41.404 41.40 41.40 - 41.40 41.45 6,500 41.404 -0.12%
2017-06-22 0 41.45 41.45 - 41.50 41.50 2,375 98,562 41.500 41.45 41.45 - 41.50 41.50 2,375 41.500 0.24%
2017-06-21 0 41.35 - - 41.35 41.45 7,375 304,993 41.355 41.35 - - 41.35 41.45 7,375 41.355 -1.08%
2017-06-20 0 41.80 41.70 - 41.65 41.90 22,750 950,112 41.763 41.80 41.70 - 41.65 41.90 22,750 41.763 0.48%
2017-06-19 0 41.60 - 41.65 41.60 41.60 1,375 57,200 41.600 41.60 - 41.65 41.60 41.60 1,375 41.600 0.36%
2017-06-16 0 41.45 - 42.50 - - 0 0 - 41.45 - 42.50 - - 0 - 0.24%
2017-06-15 0 41.35 - 42.50 41.35 41.60 4,625 192,118 41.539 41.35 - 42.50 41.35 41.60 4,625 41.539 -0.60%
2017-06-14 0 41.60 - 42.50 41.55 41.55 250 10,387 41.548 41.60 - 42.50 41.55 41.55 250 41.548 0.24%
2017-06-13 0 41.50 - - - - 0 0 - 41.50 - - - - 0 - 0.24%
2017-06-12 0 41.40 - - 41.45 41.50 5,125 212,662 41.495 41.40 - - 41.45 41.50 5,125 41.495 -0.24%
2017-06-09 0 41.50 41.45 - 41.40 41.50 5,250 217,375 41.405 41.50 41.45 - 41.40 41.50 5,250 41.405 0.00%
2017-06-08 0 41.50 - - 41.50 42.00 625 26,187 41.899 41.50 - - 41.50 42.00 625 41.899 0.12%
2017-06-07 0 41.45 - 41.50 41.45 41.50 600 24,887 41.478 41.45 - 41.50 41.45 41.50 600 41.478 0.36%
2017-06-06 0 41.30 - - 41.30 41.50 12,625 523,468 41.463 41.30 - - 41.30 41.50 12,625 41.463 -0.48%
2017-06-05 0 41.50 41.45 41.60 41.50 41.60 16,250 674,950 41.535 41.50 41.45 41.60 41.50 41.60 16,250 41.535 -0.12%
2017-06-02 0 41.55 41.45 - 41.05 42.00 47,875 1,990,562 41.578 41.55 41.45 - 41.05 42.00 47,875 41.578 1.22%
2017-06-01 0 41.05 41.00 41.05 41.00 41.05 1,375 56,393 41.013 41.05 41.00 41.05 41.00 41.05 1,375 41.013 0.12%
2017-05-31 0 41.00 40.95 41.05 41.00 41.00 2,250 92,250 41.000 41.00 40.95 41.05 41.00 41.00 2,250 41.000 0.24%
2017-05-29 0 40.90 - 41.05 40.90 41.10 16,375 671,931 41.034 40.90 - 41.05 40.90 41.10 16,375 41.034 -0.37%
2017-05-26 0 41.05 41.00 - 41.00 41.05 750 30,775 41.033 41.05 41.00 - 41.00 41.05 750 41.033 0.00%
2017-05-25 0 41.05 - - 40.95 41.15 22,625 928,518 41.040 41.05 - - 40.95 41.15 22,625 41.039 0.37%
2017-05-24 0 40.90 40.85 40.95 40.90 40.95 17,375 711,062 40.924 40.90 40.85 40.95 40.90 40.95 17,375 40.924 0.12%
2017-05-23 0 40.85 40.80 40.95 - - 0 0 - 40.85 40.80 40.95 - - 0 - 0.37%
2017-05-22 0 40.70 40.40 41.05 40.70 40.75 3,750 152,687 40.717 40.70 40.40 41.05 40.70 40.75 3,750 40.717 0.87%
2017-05-19 0 40.35 40.35 41.05 - - 0 0 - 40.35 40.35 41.05 - - 0 - 0.25%
2017-05-18 0 40.25 - 41.05 40.25 40.40 2,000 80,650 40.325 40.25 - 41.05 40.25 40.40 2,000 40.325 -0.86%
2017-05-17 0 40.60 - 41.05 40.60 40.70 2,125 86,475 40.694 40.60 - 41.05 40.60 40.70 2,125 40.694 -0.37%
2017-05-16 0 40.75 - - - - 0 0 - 40.75 - - - - 0 - 0.37%
2017-05-15 0 40.60 40.50 - - - 0 0 - 40.60 40.50 - - - 0 - 0.25%
2017-05-12 0 40.50 - - 40.50 40.50 500 20,250 40.500 40.50 - - 40.50 40.50 500 40.500 0.00%
2017-05-11 0 40.50 40.50 - - - 0 0 - 40.50 40.50 - - - 0 - 0.00%
2017-05-10 0 40.50 40.30 - 40.55 40.55 1,000 40,550 40.550 40.50 40.30 - 40.55 40.55 1,000 40.550 -0.25%
2017-05-09 0 40.60 40.30 - 40.60 40.60 354 14,372 40.599 40.60 40.30 - 40.60 40.60 354 40.599 -0.12%
2017-05-08 0 40.65 40.30 - 40.70 40.75 1,500 61,100 40.733 40.65 40.30 - 40.70 40.75 1,500 40.733 0.62%
2017-05-05 0 40.40 40.30 40.35 40.40 40.45 18,000 727,800 40.433 40.40 40.30 40.35 40.40 40.45 18,000 40.433 0.00%
2017-05-04 0 40.40 40.30 - 40.35 40.45 4,375 176,768 40.404 40.40 40.30 - 40.35 40.45 4,375 40.404 0.50%
2017-05-02 0 40.20 40.15 - 40.20 40.30 3,250 130,668 40.206 40.20 40.15 - 40.20 40.30 3,250 40.206 0.25%
2017-04-28 0 40.10 39.50 40.20 40.10 40.10 1,250 50,125 40.100 40.10 39.50 40.20 40.10 40.10 1,250 40.100 -0.25%
2017-04-27 0 40.20 40.15 40.25 40.20 40.25 6,250 251,256 40.201 40.20 40.15 40.25 40.20 40.25 6,250 40.201 0.00%
2017-04-26 0 40.20 39.70 40.80 40.10 40.25 2,875 115,531 40.185 40.20 39.70 40.80 40.10 40.25 2,875 40.185 0.63%
2017-04-25 0 39.95 39.70 40.10 39.95 39.95 1,250 49,937 39.950 39.95 39.70 40.10 39.95 39.95 1,250 39.950 0.25%
2017-04-24 0 39.85 39.10 39.95 39.70 39.90 92,875 3,692,662 39.760 39.85 39.10 39.95 39.70 39.90 92,875 39.759 0.76%
2017-04-21 0 39.55 39.10 - - - 0 0 - 39.55 39.10 - - - 0 - 0.51%
2017-04-20 0 39.35 39.10 - 39.35 39.35 1,375 54,106 39.350 39.35 39.10 - 39.35 39.35 1,375 39.350 -0.13%
2017-04-19 0 39.40 39.10 - 39.35 39.35 625 24,593 39.349 39.40 39.10 - 39.35 39.35 625 39.349 0.38%
2017-04-18 0 39.25 39.10 - 39.40 39.50 2,250 88,837 39.483 39.25 39.10 - 39.40 39.50 2,250 39.483 -0.51%
2017-04-13 0 39.45 - - - - 0 0 - 39.45 - - - - 0 - -0.38%
2017-04-12 0 39.60 39.35 - 39.55 39.55 125 4,943 39.544 39.60 39.35 - 39.55 39.55 125 39.544 0.13%
2017-04-11 0 39.55 39.35 - - - 0 0 - 39.55 39.35 - - - 0 - 0.00%
2017-04-10 0 39.55 39.35 - 39.50 39.60 861 34,045 39.541 39.55 39.35 - 39.50 39.60 861 39.541 0.25%
2017-04-07 0 39.45 39.35 - - - 0 0 - 39.45 39.35 - - - 0 - 0.13%
2017-04-06 0 39.40 - - 39.40 39.40 1,000 39,400 39.400 39.40 - - 39.40 39.40 1,000 39.400 -0.51%
2017-04-05 0 39.60 39.40 - 39.60 39.65 3,500 138,693 39.627 39.60 39.40 - 39.60 39.65 3,500 39.627 -0.38%
2017-04-03 0 39.75 - - 39.30 39.75 15,400 611,317 39.696 39.75 - - 39.30 39.75 15,400 39.696 0.51%
2017-03-31 0 39.55 - 39.70 39.55 39.70 1,375 54,437 39.591 39.55 - 39.70 39.55 39.70 1,375 39.591 -0.38%
2017-03-30 0 39.70 39.10 39.70 - - 0 0 - 39.70 39.10 39.70 - - 0 - 0.00%
2017-03-29 0 39.70 39.10 - 39.70 39.70 500 19,850 39.700 39.70 39.10 - 39.70 39.70 500 39.700 0.51%
2017-03-28 0 39.50 39.10 - 39.50 39.50 125 4,937 39.496 39.50 39.10 - 39.50 39.50 125 39.496 0.89%
2017-03-27 0 39.15 39.10 - 39.20 39.25 250 9,806 39.224 39.15 39.10 - 39.20 39.25 250 39.224 -0.63%
2017-03-24 0 39.40 - - 39.40 39.50 1,625 64,175 39.492 39.40 - - 39.40 39.50 1,625 39.492 0.38%
2017-03-23 0 39.25 - - - - 0 0 - 39.25 - - - - 0 - 0.13%
2017-03-22 0 39.20 39.20 - 39.20 39.25 6,250 245,156 39.225 39.20 39.20 - 39.20 39.25 6,250 39.225 -1.51%
2017-03-21 0 39.80 - - 39.80 39.80 8,500 338,300 39.800 39.80 - - 39.80 39.80 8,500 39.800 0.13%
2017-03-20 0 39.75 39.65 41.00 39.75 39.90 8,625 343,031 39.772 39.75 39.65 41.00 39.75 39.90 8,625 39.772 0.00%
2017-03-17 0 39.75 - 41.00 39.75 39.90 8,750 348,037 39.776 39.75 - 41.00 39.75 39.90 8,750 39.776 -0.38%
2017-03-16 0 39.90 - 41.00 39.75 39.90 18,750 745,687 39.770 39.90 - 41.00 39.75 39.90 18,750 39.770 1.53%
2017-03-15 0 39.30 39.00 - 39.05 39.40 23,500 924,800 39.353 39.30 39.00 - 39.05 39.40 23,500 39.353 0.00%
2017-03-14 0 39.30 39.25 - 39.30 39.30 1,250 49,125 39.300 39.30 39.25 - 39.30 39.30 1,250 39.300 0.13%
2017-03-13 0 39.25 38.95 - 39.20 39.25 9,000 353,050 39.228 39.25 38.95 - 39.20 39.25 9,000 39.228 0.13%
2017-03-10 0 39.20 39.00 - 39.15 39.20 2,500 97,937 39.175 39.20 39.00 - 39.15 39.20 2,500 39.175 0.64%
2017-03-09 0 38.95 38.90 - 38.85 38.95 12,375 481,418 38.903 38.95 38.90 - 38.85 38.95 12,375 38.902 -0.26%
2017-03-08 0 39.05 - - 39.05 39.05 1,000 39,050 39.050 39.05 - - 39.05 39.05 1,000 39.050 -0.38%
2017-03-07 0 39.20 - - 39.20 39.25 11,488 450,385 39.205 39.20 - - 39.20 39.25 11,488 39.205 -0.13%
2017-03-06 0 39.25 - - 39.15 39.30 12,000 470,200 39.183 39.25 - - 39.15 39.30 12,000 39.183 0.13%
2017-03-03 0 39.20 38.95 - 39.20 39.25 1,375 53,962 39.245 39.20 38.95 - 39.20 39.25 1,375 39.245 -0.63%
2017-03-02 0 39.45 39.40 - 39.35 39.45 1,250 49,293 39.434 39.45 39.40 - 39.35 39.45 1,250 39.434 1.02%
2017-03-01 0 39.05 38.95 - - - 0 0 - 39.05 38.95 - - - 0 - 0.00%
2017-02-28 0 39.05 38.75 - - - 0 0 - 39.05 38.75 - - - 0 - 0.00%
2017-02-27 0 39.05 38.75 - 39.05 39.05 250 9,762 39.048 39.05 38.75 - 39.05 39.05 250 39.048 0.00%
2017-02-24 0 39.05 38.75 - 39.00 39.10 5,875 229,193 39.012 39.05 38.75 - 39.00 39.10 5,875 39.012 0.00%
2017-02-23 0 39.05 38.95 - - - 0 0 - 39.05 38.95 - - - 0 - 0.00%
2017-02-22 0 39.05 39.05 - - - 0 0 - 39.05 39.05 - - - 0 - 0.26%
2017-02-21 0 38.95 38.75 - 38.95 38.95 125 4,868 38.944 38.95 38.75 - 38.95 38.95 125 38.944 -0.26%
2017-02-20 0 39.05 - - 38.95 39.05 22,000 858,175 39.008 39.05 - - 38.95 39.05 22,000 39.008 0.26%
2017-02-17 0 38.95 - - 38.95 38.95 250 9,737 38.948 38.95 - - 38.95 38.95 250 38.948 0.00%
2017-02-16 0 38.95 - - - - 0 0 - 38.95 - - - - 0 - 0.26%
2017-02-15 0 38.85 - - 38.85 38.85 6,000 233,100 38.850 38.85 - - 38.85 38.85 6,000 38.850 0.26%
2017-02-14 0 38.75 38.60 - 38.75 38.75 125 4,843 38.744 38.75 38.60 - 38.75 38.75 125 38.744 0.39%
2017-02-13 0 38.60 - - - - 0 0 - 38.60 - - - - 0 - 0.26%
2017-02-10 0 38.50 38.50 - - - 0 0 - 38.50 38.50 - - - 0 - 0.65%
2017-02-09 0 38.25 38.25 38.35 - - 0 0 - 38.25 38.25 38.35 - - 0 - 0.13%
2017-02-08 0 38.20 38.25 38.30 37.45 38.25 3,875 145,837 37.635 38.20 38.25 38.30 37.45 38.25 3,875 37.635 -0.13%
2017-02-07 0 38.25 38.15 - 38.30 38.30 218 8,349 38.298 38.25 38.15 - 38.30 38.30 218 38.298 -0.26%
2017-02-06 0 38.35 38.15 - - - 0 0 - 38.35 38.15 - - - 0 - 0.52%
2017-02-03 0 38.15 37.80 - 38.10 38.10 1,000 38,100 38.100 38.15 37.80 - 38.10 38.10 1,000 38.100 0.00%
2017-02-02 0 38.15 37.70 - 38.15 38.20 875 33,418 38.192 38.15 37.70 - 38.15 38.20 875 38.192 -0.39%
2017-02-01 0 38.30 37.70 - 38.30 38.60 2,250 86,775 38.567 38.30 37.70 - 38.30 38.60 2,250 38.567 0.26%
2017-01-27 0 38.20 37.70 - 38.30 38.35 1,625 62,312 38.346 38.20 37.70 - 38.30 38.35 1,625 38.346 -0.39%
2017-01-26 0 38.35 37.70 - 38.25 38.35 500 19,150 38.300 38.35 37.70 - 38.25 38.35 500 38.300 1.05%
2017-01-25 0 37.95 37.70 - 37.95 37.95 1,125 42,693 37.949 37.95 37.70 - 37.95 37.95 1,125 37.949 0.66%
2017-01-24 0 37.70 37.50 - 38.00 38.00 5,000 190,000 38.000 37.70 37.50 - 38.00 38.00 5,000 38.000 0.27%
2017-01-23 0 37.60 - - 37.60 37.60 2,125 79,900 37.600 37.60 - - 37.60 37.60 2,125 37.600 0.00%
2017-01-20 0 37.60 - 38.00 37.60 37.70 30,000 1,128,587 37.620 37.60 - 38.00 37.60 37.70 30,000 37.620 -0.27%
2017-01-19 0 37.70 37.70 - 37.65 37.70 10,000 376,525 37.653 37.70 37.70 - 37.65 37.70 10,000 37.653 0.00%
2017-01-18 0 37.70 - - 37.70 37.75 10,000 377,300 37.730 37.70 - - 37.70 37.75 10,000 37.730 -0.13%
2017-01-17 0 37.75 - - - - 0 0 - 37.75 - - - - 0 - -0.13%
2017-01-16 0 37.80 - - - - 0 0 - 37.80 - - - - 0 - 0.00%
2017-01-13 0 37.80 - 37.85 37.85 37.95 19,000 719,800 37.884 37.80 - 37.85 37.85 37.95 19,000 37.884 -0.40%
2017-01-12 0 37.95 - - 37.95 38.00 2,500 94,937 37.975 37.95 - - 37.95 38.00 2,500 37.975 0.40%
2017-01-11 0 37.80 - - - - 0 0 - 37.80 - - - - 0 - 0.27%
2017-01-10 0 37.70 37.60 - 37.70 37.90 6,750 254,800 37.748 37.70 37.60 - 37.70 37.90 6,750 37.748 -0.40%
2017-01-09 0 37.85 37.65 - 37.85 37.85 321 12,149 37.847 37.85 37.65 - 37.85 37.85 321 37.847 0.40%
2017-01-06 0 37.70 37.65 - - - 0 0 - 37.70 37.65 - - - 0 - 0.00%
2017-01-05 0 37.70 37.65 - 37.70 37.70 625 23,562 37.699 37.70 37.65 - 37.70 37.70 625 37.699 0.80%
2017-01-04 0 37.40 36.80 - 37.40 37.60 21,125 792,075 37.495 37.40 36.80 - 37.40 37.60 21,125 37.495 0.27%
2017-01-03 0 37.30 37.30 - 37.25 37.30 1,625 60,581 37.281 37.30 37.30 - 37.25 37.30 1,625 37.281 0.27%
2016-12-30 0 37.20 36.90 - - - 0 0 - 37.20 36.90 - - - 0 - 0.40%
2016-12-29 0 37.05 36.80 - 37.05 37.10 1,500 55,625 37.083 37.05 36.80 - 37.05 37.10 1,500 37.083 -0.94%
2016-12-28 0 37.40 36.80 - 37.30 37.40 875 32,712 37.385 37.40 36.80 - 37.30 37.40 875 37.385 0.13%
2016-12-23 0 37.35 37.15 - 37.25 37.35 8,875 330,643 37.256 37.35 37.15 - 37.25 37.35 8,875 37.256 0.40%
2016-12-22 0 37.20 - - 37.05 37.20 46,500 1,725,175 37.101 37.20 - - 37.05 37.20 46,500 37.101 0.40%
2016-12-21 0 37.05 37.00 - 37.05 37.15 2,625 97,281 37.059 37.05 37.00 - 37.05 37.15 2,625 37.059 0.14%
2016-12-20 0 37.00 36.80 37.30 37.00 37.00 1,375 50,875 37.000 37.00 36.80 37.30 37.00 37.00 1,375 37.000 0.00%
2016-12-19 0 37.00 36.80 37.30 37.00 37.05 15,500 574,000 37.032 37.00 36.80 37.30 37.00 37.05 15,500 37.032 -0.13%
2016-12-16 0 37.05 36.80 37.30 37.05 37.05 2,000 74,100 37.050 37.05 36.80 37.30 37.05 37.05 2,000 37.050 0.00%
2016-12-15 0 37.05 36.50 37.10 37.05 37.05 5,375 199,143 37.050 37.05 36.50 37.10 37.05 37.05 5,375 37.050 -0.54%
2016-12-14 0 37.25 37.25 37.30 37.25 37.25 250 9,312 37.248 37.25 37.25 37.30 37.25 37.25 250 37.248 0.54%
2016-12-13 0 37.05 37.05 37.25 37.00 37.10 250 9,262 37.048 37.05 37.05 37.25 37.00 37.10 250 37.048 0.27%
2016-12-12 0 36.95 36.85 37.25 36.95 36.95 2,500 92,375 36.950 36.95 36.85 37.25 36.95 36.95 2,500 36.950 0.27%
2016-12-09 0 36.85 36.00 37.30 36.85 37.15 171,125 6,319,531 36.929 36.85 36.00 37.30 36.85 37.15 171,125 36.929 -0.67%
2016-12-08 0 37.10 36.50 - 37.10 37.15 6,125 227,243 37.101 37.10 36.50 - 37.10 37.15 6,125 37.101 1.23%
2016-12-07 0 36.65 36.65 - 36.60 36.60 375 13,725 36.600 36.65 36.65 - 36.60 36.60 375 36.600 0.55%
2016-12-06 0 36.45 - - 36.45 36.45 1,000 36,450 36.450 36.45 - - 36.45 36.45 1,000 36.450 1.11%
2016-12-05 0 36.05 - - 36.00 36.00 875 31,500 36.000 36.05 - - 36.00 36.00 875 36.000 -0.41%
2016-12-02 0 36.20 36.00 - 36.20 36.20 375 13,575 36.200 36.20 36.00 - 36.20 36.20 375 36.200 -0.41%
2016-12-01 0 36.35 - - 36.40 36.40 250 9,100 36.400 36.35 - - 36.40 36.40 250 36.400 -0.14%
2016-11-30 0 36.40 - - 36.40 36.40 1,750 63,700 36.400 36.40 - - 36.40 36.40 1,750 36.400 0.14%
2016-11-29 0 36.35 36.30 - 36.35 36.35 500 18,175 36.350 36.35 36.30 - 36.35 36.35 500 36.350 -0.41%
2016-11-28 0 36.50 - - 36.50 36.55 11,000 401,750 36.523 36.50 - - 36.50 36.55 11,000 36.523 0.27%
2016-11-25 0 36.40 - 36.55 36.40 36.40 1,250 45,500 36.400 36.40 - 36.55 36.40 36.40 1,250 36.400 0.14%
2016-11-24 0 36.35 - 36.55 36.25 36.35 1,470 53,309 36.265 36.35 - 36.55 36.25 36.35 1,470 36.265 -0.14%
2016-11-23 0 36.40 36.40 36.55 - - 0 0 - 36.40 36.40 36.55 - - 0 - 0.14%
2016-11-22 0 36.35 - - 36.35 36.35 1,000 36,350 36.350 36.35 - - 36.35 36.35 1,000 36.350 0.69%
2016-11-21 0 36.10 - - 36.00 36.10 6,220 224,205 36.046 36.10 - - 36.00 36.10 6,220 36.046 0.42%
2016-11-18 0 35.95 35.50 - 35.75 35.95 23,125 828,906 35.845 35.95 35.50 - 35.75 35.95 23,125 35.845 0.14%
2016-11-17 0 35.90 35.50 - - - 0 0 - 35.90 35.50 - - - 0 - 0.00%
2016-11-16 0 35.90 35.50 36.10 - - 0 0 - 35.90 35.50 36.10 - - 0 - 0.56%
2016-11-15 0 35.70 35.50 36.10 35.65 35.85 149,750 5,350,043 35.727 35.70 35.50 36.10 35.65 35.85 149,750 35.726 -0.83%
2016-11-14 0 36.00 35.50 36.50 - - 0 0 - 36.00 35.50 36.50 - - 0 - 0.00%
2016-11-11 0 36.00 - 36.50 36.00 36.00 1,500 54,000 36.000 36.00 - 36.50 36.00 36.00 1,500 36.000 -0.55%
2016-11-10 0 36.20 - - 35.85 36.20 11,125 399,006 35.866 36.20 - - 35.85 36.20 11,125 35.866 3.58%
2016-11-09 0 34.95 33.60 35.85 34.25 35.40 13,125 457,831 34.882 34.95 33.60 35.85 34.25 35.40 13,125 34.882 -1.69%
2016-11-08 0 35.55 - 35.85 35.50 35.50 125 4,437 35.496 35.55 - 35.85 35.50 35.50 125 35.496 0.57%
2016-11-07 0 35.35 - 35.85 - - 0 0 - 35.35 - 35.85 - - 0 - 0.71%
2016-11-04 0 35.10 - 35.85 - - 0 0 - 35.10 - 35.85 - - 0 - -0.28%
2016-11-03 0 35.20 - 35.85 35.15 35.30 8,250 290,425 35.203 35.20 - 35.85 35.15 35.30 8,250 35.203 -0.56%
2016-11-02 0 35.40 - 35.85 - - 0 0 - 35.40 - 35.85 - - 0 - -0.98%
2016-11-01 0 35.75 - 35.85 35.75 35.75 375 13,406 35.749 35.75 - 35.85 35.75 35.75 375 35.749 0.14%
2016-10-31 0 35.70 35.60 35.85 - - 0 0 - 35.70 35.60 35.85 - - 0 - 0.28%
2016-10-28 0 35.60 - 35.85 35.65 35.65 750 26,737 35.649 35.60 - 35.85 35.65 35.65 750 35.649 -0.70%
2016-10-27 0 35.85 - - - - 0 0 - 35.85 - - - - 0 - 0.00%
2016-10-26 0 35.85 - - 35.85 35.85 2,125 76,181 35.850 35.85 - - 35.85 35.85 2,125 35.850 -0.55%
2016-10-25 0 36.05 36.00 - - - 0 0 - 36.05 36.00 - - - 0 - 0.00%
2016-10-24 0 36.05 - - 35.95 35.95 250 8,993 35.972 36.05 - - 35.95 35.95 250 35.972 0.28%
2016-10-20 0 35.95 - 36.70 - - 0 0 - 35.95 - 36.70 - - 0 - 0.56%
2016-10-19 0 35.75 - 36.70 35.75 35.85 1,125 40,300 35.822 35.75 - 36.70 35.75 35.85 1,125 35.822 -0.14%
2016-10-18 0 35.80 - 36.10 - - 0 0 - 35.80 - 36.10 - - 0 - 0.70%
2016-10-17 0 35.55 - 36.10 35.55 35.65 5,500 195,537 35.552 35.55 - 36.10 35.55 35.65 5,500 35.552 -0.28%
2016-10-14 0 35.65 35.60 36.10 35.65 35.65 875 31,193 35.649 35.65 35.60 36.10 35.65 35.65 875 35.649 0.56%
2016-10-13 0 35.45 - 36.10 - - 0 0 - 35.45 - 36.10 - - 0 - -0.84%
2016-10-12 0 35.75 - 36.10 - - 0 0 - 35.75 - 36.10 - - 0 - -0.83%
2016-10-11 0 36.05 36.00 36.80 36.05 36.50 19,250 698,087 36.264 36.05 36.00 36.80 36.05 36.50 19,250 36.264 0.14%
2016-10-07 0 36.00 - 36.80 36.00 36.05 19,500 702,250 36.013 36.00 - 36.80 36.00 36.05 19,500 36.013 -0.69%
2016-10-06 0 36.25 35.90 36.25 36.20 36.25 21,250 770,050 36.238 36.25 35.90 36.25 36.20 36.25 21,250 36.238 0.14%
2016-10-05 0 36.20 36.00 36.25 36.25 36.25 6,000 217,500 36.250 36.20 36.00 36.25 36.25 36.25 6,000 36.250 -0.41%
2016-10-04 0 36.35 36.00 36.80 36.30 36.35 7,125 258,693 36.308 36.35 36.00 36.80 36.30 36.35 7,125 36.308 0.00%
2016-10-03 0 36.35 36.00 36.80 36.35 36.35 375 13,631 36.349 36.35 36.00 36.80 36.35 36.35 375 36.349 1.25%
2016-09-30 0 35.90 35.80 35.90 35.90 36.15 79,750 2,864,950 35.924 35.90 35.80 35.90 35.90 36.15 79,750 35.924 -1.91%
2016-09-29 0 36.60 33.00 36.80 - - 0 0 - 36.60 33.00 36.80 - - 0 - 0.27%
2016-09-28 0 36.50 33.00 36.80 36.50 36.50 875 31,937 36.499 36.50 33.00 36.80 36.50 36.50 875 36.499 0.41%
2016-09-27 0 36.35 33.00 36.80 - - 0 0 - 36.35 33.00 36.80 - - 0 - 0.00%
2016-09-26 0 36.35 33.00 36.80 - - 0 0 - 36.35 33.00 36.80 - - 0 - -0.82%
2016-09-23 0 36.65 33.00 37.75 - - 0 0 - 36.65 33.00 37.75 - - 0 - 0.27%
2016-09-22 0 36.55 33.00 37.75 36.50 36.55 5,625 205,481 36.530 36.55 33.00 37.75 36.50 36.55 5,625 36.530 0.69%
2016-09-21 0 36.30 36.25 36.30 - - 0 0 - 36.30 36.25 36.30 - - 0 - 0.28%
2016-09-20 0 36.20 33.00 36.50 36.10 36.25 22,125 800,912 36.199 36.20 33.00 36.50 36.10 36.25 22,125 36.199 0.42%
2016-09-19 0 36.05 36.00 36.10 35.95 35.95 250 8,987 35.948 36.05 36.00 36.10 35.95 35.95 250 35.948 0.84%
2016-09-15 0 35.75 33.00 36.80 - - 0 0 - 35.75 33.00 36.80 - - 0 - -0.28%
2016-09-14 0 35.85 33.00 36.80 35.90 35.90 2,000 71,800 35.900 35.85 33.00 36.80 35.90 35.90 2,000 35.900 -0.69%
2016-09-13 0 36.10 35.80 36.80 - - 0 0 - 36.10 35.80 36.80 - - 0 - 0.98%
2016-09-12 0 35.75 33.00 36.80 35.75 36.60 18,250 661,187 36.229 35.75 33.00 36.80 35.75 36.60 18,250 36.229 -2.46%
2016-09-09 0 36.65 36.40 37.00 - - 0 0 - 36.65 36.40 37.00 - - 0 - -0.54%
2016-09-08 0 36.85 36.40 37.00 36.80 36.80 2,500 92,000 36.800 36.85 36.40 37.00 36.80 36.80 2,500 36.800 0.27%
2016-09-07 0 36.75 36.40 37.00 36.75 36.75 14,406 529,420 36.750 36.75 36.40 37.00 36.75 36.75 14,406 36.750 0.14%
2016-09-06 0 36.70 36.40 36.75 36.70 36.70 2,500 91,750 36.700 36.70 36.40 36.75 36.70 36.70 2,500 36.700 0.14%
2016-09-05 0 36.65 36.40 36.75 - - 0 0 - 36.65 36.40 36.75 - - 0 - 0.69%
2016-09-02 0 36.40 36.15 36.75 36.40 36.40 375 13,650 36.400 36.40 36.15 36.75 36.40 36.40 375 36.400 0.00%
2016-09-01 0 36.40 36.15 36.75 36.40 36.40 1,000 36,400 36.400 36.40 36.15 36.75 36.40 36.40 1,000 36.400 0.14%
2016-08-31 0 36.35 36.15 36.60 36.35 36.35 1,000 36,350 36.350 36.35 36.15 36.60 36.35 36.35 1,000 36.350 -0.14%
2016-08-30 0 36.40 33.00 37.00 36.40 36.40 375 13,650 36.400 36.40 33.00 37.00 36.40 36.40 375 36.400 0.55%
2016-08-29 0 36.20 33.00 37.00 36.20 36.20 9,000 325,800 36.200 36.20 33.00 37.00 36.20 36.20 9,000 36.200 -0.55%
2016-08-26 0 36.40 36.30 37.00 36.35 36.40 1,000 36,381 36.381 36.40 36.30 37.00 36.35 36.40 1,000 36.381 -0.14%
2016-08-25 0 36.45 33.00 37.00 36.50 36.50 875 31,937 36.499 36.45 33.00 37.00 36.50 36.50 875 36.499 -0.27%
2016-08-24 0 36.55 33.00 37.00 - - 0 0 - 36.55 33.00 37.00 - - 0 - 0.00%
2016-08-23 0 36.55 36.40 37.00 - - 0 0 - 36.55 36.40 37.00 - - 0 - 0.14%
2016-08-22 0 36.50 36.30 37.00 36.45 36.45 250 9,112 36.448 36.50 36.30 37.00 36.45 36.45 250 36.448 0.00%
2016-08-19 0 36.50 35.50 36.75 - - 0 0 - 36.50 35.50 36.75 - - 0 - 0.00%
2016-08-18 0 36.50 35.50 37.00 - - 0 0 - 36.50 35.50 37.00 - - 0 - 0.00%
2016-08-17 0 36.50 35.50 37.00 36.50 36.50 875 31,937 36.499 36.50 35.50 37.00 36.50 36.50 875 36.499 -0.27%
2016-08-16 0 36.60 36.50 36.75 - - 0 0 - 36.60 36.50 36.75 - - 0 - 0.00%
2016-08-15 0 36.60 35.50 37.00 36.55 36.60 1,750 64,025 36.586 36.60 35.50 37.00 36.55 36.60 1,750 36.586 0.27%
2016-08-12 0 36.50 36.50 36.70 36.50 36.50 2,750 100,375 36.500 36.50 36.50 36.70 36.50 36.50 2,750 36.500 0.27%
2016-08-11 0 36.40 33.00 36.50 36.40 36.40 1,250 45,500 36.400 36.40 33.00 36.50 36.40 36.40 1,250 36.400 0.00%
2016-08-10 0 36.40 36.35 36.45 36.40 36.40 6,000 218,400 36.400 36.40 36.35 36.45 36.40 36.40 6,000 36.400 0.41%
2016-08-09 0 36.25 33.00 36.50 36.25 36.25 662 23,997 36.249 36.25 33.00 36.50 36.25 36.25 662 36.249 0.00%
2016-08-08 0 36.25 33.00 36.70 36.20 36.20 5,000 181,000 36.200 36.25 33.00 36.70 36.20 36.20 5,000 36.200 0.55%
2016-08-05 0 36.05 35.80 36.80 35.95 36.05 4,500 161,950 35.989 36.05 35.80 36.80 35.95 36.05 4,500 35.989 0.70%
2016-08-04 0 35.80 33.00 36.80 - - 0 0 - 35.80 33.00 36.80 - - 0 - 0.28%
2016-08-03 0 35.70 33.00 36.80 35.70 35.85 2,000 71,631 35.816 35.70 33.00 36.80 35.70 35.85 2,000 35.816 -1.92%
2016-08-01 0 36.40 35.85 36.80 36.00 36.40 3,875 139,831 36.085 36.40 35.85 36.80 36.00 36.40 3,875 36.085 1.11%
2016-07-29 0 36.00 33.00 36.35 36.00 36.00 1,000 36,000 36.000 36.00 33.00 36.35 36.00 36.00 1,000 36.000 0.00%
2016-07-28 0 36.00 33.00 36.35 36.00 36.00 6,000 216,000 36.000 36.00 33.00 36.35 36.00 36.00 6,000 36.000 0.00%
2016-07-27 0 36.00 33.00 36.35 36.00 36.00 3,000 108,000 36.000 36.00 33.00 36.35 36.00 36.00 3,000 36.000 0.42%
2016-07-26 0 35.85 33.00 36.35 35.90 35.95 2,000 71,843 35.922 35.85 33.00 36.35 35.90 35.95 2,000 35.922 -0.14%
2016-07-25 0 35.90 35.80 36.35 35.80 35.85 11,625 416,456 35.824 35.90 35.80 36.35 35.80 35.85 11,625 35.824 0.42%
2016-07-22 0 35.75 35.70 35.80 35.75 35.75 4,375 156,406 35.750 35.75 35.70 35.80 35.75 35.75 4,375 35.750 -0.14%
2016-07-21 0 35.80 33.00 36.50 - - 0 0 - 35.80 33.00 36.50 - - 0 - 0.42%
2016-07-20 0 35.65 33.00 35.80 - - 0 0 - 35.65 33.00 35.80 - - 0 - 0.14%
2016-07-19 0 35.60 33.00 35.75 35.75 35.75 5,250 187,687 35.750 35.60 33.00 35.75 35.75 35.75 5,250 35.750 0.14%
2016-07-18 0 35.55 35.45 35.55 35.55 35.60 41,000 1,459,537 35.599 35.55 35.45 35.55 35.55 35.60 41,000 35.598 -0.70%
2016-07-15 0 35.80 35.75 35.85 35.80 35.80 1,000 35,800 35.800 35.80 35.75 35.85 35.80 35.80 1,000 35.800 -0.28%
2016-07-14 0 35.90 33.00 37.00 35.90 35.90 750 26,925 35.900 35.90 33.00 37.00 35.90 35.90 750 35.900 0.70%
2016-07-13 0 35.65 33.00 37.00 35.65 36.00 4,375 156,493 35.770 35.65 33.00 37.00 35.65 36.00 4,375 35.770 0.42%
2016-07-12 0 35.50 35.45 35.50 35.55 35.55 1,625 57,768 35.550 35.50 35.45 35.50 35.55 35.55 1,625 35.550 1.00%
2016-07-11 0 35.15 35.15 35.20 - - 0 0 - 35.15 35.15 35.20 - - 0 - 1.30%
2016-07-08 0 34.70 33.00 - - - 0 0 - 34.70 33.00 - - - 0 - 0.00%
2016-07-07 0 34.70 33.00 - 34.70 34.70 430 14,921 34.700 34.70 33.00 - 34.70 34.70 430 34.700 0.58%
2016-07-06 0 34.50 34.35 - 34.40 34.55 3,875 133,675 34.497 34.50 34.35 - 34.40 34.55 3,875 34.497 -1.00%
2016-07-05 0 34.85 34.35 - 34.35 35.15 3,000 105,318 35.106 34.85 34.35 - 34.35 35.15 3,000 35.106 -0.85%
2016-07-04 0 35.15 34.35 - 35.30 35.30 1,000 35,300 35.300 35.15 34.35 - 35.30 35.30 1,000 35.300 1.88%
2016-06-30 0 34.50 34.50 34.60 34.50 34.50 875 30,187 34.499 34.50 34.50 34.60 34.50 34.50 875 34.499 1.32%
2016-06-29 0 34.05 33.00 - 33.95 34.05 1,000 34,025 34.025 34.05 33.00 - 33.95 34.05 1,000 34.025 1.34%
2016-06-28 0 33.60 33.55 33.60 - - 0 0 - 33.60 33.55 33.60 - - 0 - -0.30%
2016-06-27 0 33.70 33.70 33.80 33.65 34.00 2,250 76,006 33.780 33.70 33.70 33.80 33.65 34.00 2,250 33.780 -0.44%
2016-06-24 0 33.85 33.00 35.60 33.05 34.00 3,000 100,712 33.571 33.85 33.00 35.60 33.05 34.00 3,000 33.571 -4.11%
2016-06-23 0 35.30 35.30 35.35 - - 0 0 - 35.30 35.30 35.35 - - 0 - 0.43%
2016-06-22 0 35.15 31.25 - 35.15 35.15 125 4,393 35.144 35.15 31.25 - 35.15 35.15 125 35.144 0.00%
2016-06-21 0 35.15 31.25 - 35.10 35.10 2,125 74,587 35.100 35.15 31.25 - 35.10 35.10 2,125 35.100 0.29%
2016-06-20 0 35.05 31.25 - 35.05 35.05 375 13,143 35.048 35.05 31.25 - 35.05 35.05 375 35.048 1.74%
2016-06-17 0 34.45 34.45 34.50 - - 0 0 - 34.45 34.45 34.50 - - 0 - 0.58%
2016-06-16 0 34.25 31.25 35.60 34.60 34.60 625 21,625 34.600 34.25 31.25 35.60 34.60 34.60 625 34.600 -0.44%
2016-06-15 0 34.40 34.40 34.50 34.30 34.30 8,250 282,975 34.300 34.40 34.40 34.50 34.30 34.30 8,250 34.300 -0.15%
2016-06-14 0 34.45 31.25 34.60 - - 0 0 - 34.45 31.25 34.60 - - 0 - -1.15%
2016-06-13 0 34.85 31.25 34.85 - - 0 0 - 34.85 31.25 34.85 - - 0 - -1.27%
2016-06-10 0 35.30 31.25 - 35.45 35.50 11,750 416,812 35.473 35.30 31.25 - 35.45 35.50 11,750 35.473 -0.84%
2016-06-08 0 35.60 34.20 - 35.60 35.60 419 14,916 35.599 35.60 34.20 - 35.60 35.60 419 35.599 0.00%
2016-06-07 0 35.60 35.60 35.70 35.40 35.50 7,000 248,400 35.486 35.60 35.60 35.70 35.40 35.50 7,000 35.486 0.85%
2016-06-06 0 35.30 35.20 - 35.30 35.30 655 23,109 35.281 35.30 35.20 - 35.30 35.30 655 35.281 0.00%
2016-06-03 0 35.30 35.20 35.30 35.30 35.30 625 22,062 35.299 35.30 35.20 35.30 35.30 35.30 625 35.299 0.43%
2016-06-02 0 35.15 35.05 35.15 35.20 35.20 1,625 57,200 35.200 35.15 35.05 35.15 35.20 35.20 1,625 35.200 0.00%
2016-06-01 0 35.15 34.95 - - - 0 0 - 35.15 34.95 - - - 0 - 0.00%
2016-05-31 0 35.15 34.95 - 35.25 35.25 1,625 57,281 35.250 35.15 34.95 - 35.25 35.25 1,625 35.250 0.14%
2016-05-30 0 35.10 34.95 - - - 0 0 - 35.10 34.95 - - - 0 - 0.43%
2016-05-27 0 34.95 34.90 - 34.90 34.90 2,500 87,250 34.900 34.95 34.90 - 34.90 34.90 2,500 34.900 0.14%
2016-05-26 0 34.90 34.90 - 34.80 35.10 60,000 2,094,800 34.913 34.90 34.90 - 34.80 35.10 60,000 34.913 -0.29%
2016-05-25 0 35.00 35.00 35.05 35.00 35.00 8,500 297,500 35.000 35.00 35.00 35.05 35.00 35.00 8,500 35.000 1.45%
2016-05-24 0 34.50 34.25 35.00 34.50 34.50 375 12,937 34.499 34.50 34.25 35.00 34.50 34.50 375 34.499 -0.14%
2016-05-23 0 34.55 34.25 35.00 34.55 34.60 3,625 125,300 34.566 34.55 34.25 35.00 34.55 34.60 3,625 34.566 0.00%
2016-05-20 0 34.55 34.45 34.55 34.55 34.55 125 4,318 34.544 34.55 34.45 34.55 34.55 34.55 125 34.544 0.44%
2016-05-19 0 34.40 34.30 34.40 - - 0 0 - 34.40 34.30 34.40 - - 0 - 0.00%
2016-05-18 0 34.40 33.90 - 34.40 34.55 30,000 1,034,700 34.490 34.40 33.90 - 34.40 34.55 30,000 34.490 -1.43%
2016-05-17 0 34.90 31.25 34.95 34.90 34.90 47,000 1,640,300 34.900 34.90 31.25 34.95 34.90 34.90 47,000 34.900 0.87%
2016-05-16 0 34.60 34.60 34.65 34.60 34.65 6,375 220,875 34.647 34.60 34.60 34.65 34.60 34.65 6,375 34.647 0.00%
2016-05-13 0 34.60 34.60 34.70 34.55 35.25 18,125 638,818 35.245 34.60 34.60 34.70 34.55 35.25 18,125 35.245 -1.98%
2016-05-12 0 35.30 35.30 35.35 35.05 35.30 12,125 425,612 35.102 35.30 35.30 35.35 35.05 35.30 12,125 35.102 -0.28%
2016-05-11 0 35.40 35.30 35.40 35.25 35.50 55,125 1,950,925 35.391 35.40 35.30 35.40 35.25 35.50 55,125 35.391 1.14%
2016-05-10 0 35.00 34.95 35.00 35.00 35.00 2,500 87,500 35.000 35.00 34.95 35.00 35.00 35.00 2,500 35.000 0.72%
2016-05-09 0 34.75 34.65 34.75 34.70 34.80 5,959 207,059 34.747 34.75 34.65 34.75 34.70 34.80 5,959 34.747 0.58%
2016-05-06 0 34.55 34.55 34.60 34.55 34.65 6,000 207,450 34.575 34.55 34.55 34.60 34.55 34.65 6,000 34.575 -0.58%
2016-05-05 0 34.75 34.75 34.80 34.75 34.80 5,625 195,500 34.756 34.75 34.75 34.80 34.75 34.80 5,625 34.756 -0.29%
2016-05-04 0 34.85 34.85 34.95 34.85 34.85 375 13,068 34.848 34.85 34.85 34.95 34.85 34.85 375 34.848 -0.99%
2016-05-03 0 35.20 35.15 35.20 35.40 35.40 17,125 606,175 35.397 35.20 35.15 35.20 35.40 35.40 17,125 35.397 0.00%
2016-04-29 0 35.20 35.10 35.20 - - 0 0 - 35.20 35.10 35.20 - - 0 - -0.14%
2016-04-28 0 35.25 35.15 35.25 35.25 35.25 125 4,406 35.248 35.25 35.15 35.25 35.25 35.25 125 35.248 -0.56%
2016-04-27 0 35.45 35.35 35.45 - - 0 0 - 35.45 35.35 35.45 - - 0 - 0.00%
2016-04-26 0 35.45 35.45 35.55 - - 0 0 - 35.45 35.45 35.55 - - 0 - 0.42%
2016-04-25 0 35.30 35.20 35.30 35.45 35.45 375 13,293 35.448 35.30 35.20 35.30 35.45 35.45 375 35.448 -0.56%
2016-04-22 0 35.50 35.40 35.50 35.50 35.50 1,125 39,937 35.500 35.50 35.40 35.50 35.50 35.50 1,125 35.500 -0.42%
2016-04-21 0 35.65 35.65 35.75 - - 0 0 - 35.65 35.65 35.75 - - 0 - 0.56%
2016-04-20 0 35.45 35.45 35.55 35.45 35.55 3,250 115,512 35.542 35.45 35.45 35.55 35.45 35.55 3,250 35.542 -0.14%
2016-04-19 0 35.50 35.50 35.60 35.25 35.45 6,000 211,825 35.304 35.50 35.50 35.60 35.25 35.45 6,000 35.304 1.72%
2016-04-18 0 34.90 34.90 34.95 34.85 34.85 5,000 174,250 34.850 34.90 34.90 34.95 34.85 34.85 5,000 34.850 -0.43%
2016-04-15 0 35.05 35.00 35.10 35.05 35.10 2,125 74,543 35.079 35.05 35.00 35.10 35.05 35.10 2,125 35.079 0.14%
2016-04-14 0 35.00 34.95 35.00 35.00 35.00 2,125 74,375 35.000 35.00 34.95 35.00 35.00 35.00 2,125 35.000 0.57%
2016-04-13 0 34.80 34.75 34.85 34.80 34.80 6,875 239,250 34.800 34.80 34.75 34.85 34.80 34.80 6,875 34.800 1.16%
2016-04-12 0 34.40 34.35 34.45 34.30 34.40 6,625 227,287 34.308 34.40 34.35 34.45 34.30 34.40 6,625 34.307 -0.15%
2016-04-11 0 34.45 34.35 34.45 34.25 34.50 11,250 386,612 34.366 34.45 34.35 34.45 34.25 34.50 11,250 34.366 0.58%
2016-04-08 0 34.25 34.25 34.30 34.20 34.20 125 4,275 34.200 34.25 34.25 34.30 34.20 34.20 125 34.200 -0.29%
2016-04-07 0 34.35 34.30 34.35 34.40 34.45 1,933 66,585 34.447 34.35 34.30 34.35 34.40 34.45 1,933 34.446 0.73%
2016-04-06 0 34.10 34.10 34.20 34.10 34.10 6,000 204,600 34.100 34.10 34.10 34.20 34.10 34.10 6,000 34.100 0.15%
2016-04-05 0 34.05 33.95 34.05 34.25 34.40 1,500 51,543 34.362 34.05 33.95 34.05 34.25 34.40 1,500 34.362 -0.58%
2016-04-01 0 34.25 34.15 34.25 - - 0 0 - 34.25 34.15 34.25 - - 0 - -0.87%
2016-03-31 0 34.55 34.45 34.55 34.55 34.65 3,375 116,656 34.565 34.55 34.45 34.55 34.55 34.65 3,375 34.565 0.14%
2016-03-30 0 34.50 34.50 34.60 34.40 34.40 750 25,800 34.400 34.50 34.50 34.60 34.40 34.40 750 34.400 1.17%
2016-03-29 0 34.10 34.05 34.15 34.10 34.10 1,125 38,362 34.100 34.10 34.05 34.15 34.10 34.10 1,125 34.100 0.15%
2016-03-24 0 34.05 33.95 34.05 34.15 34.15 6,125 209,168 34.150 34.05 33.95 34.05 34.15 34.15 6,125 34.150 -0.87%
2016-03-23 0 34.35 34.35 34.45 34.30 34.30 125 4,287 34.296 34.35 34.35 34.45 34.30 34.30 125 34.296 0.00%
2016-03-22 0 34.35 34.30 34.40 34.40 34.40 2,500 86,000 34.400 34.35 34.30 34.40 34.40 34.40 2,500 34.400 0.00%
2016-03-21 0 34.35 34.25 34.35 34.35 34.35 2,125 72,993 34.350 34.35 34.25 34.35 34.35 34.35 2,125 34.350 0.00%
2016-03-18 0 34.35 34.35 34.40 - - 0 0 - 34.35 34.35 34.40 - - 0 - 0.00%
2016-03-17 0 34.35 34.35 34.40 34.30 34.30 500 17,150 34.300 34.35 34.35 34.40 34.30 34.30 500 34.300 1.48%
2016-03-16 0 33.85 33.90 33.95 33.85 33.85 1,750 59,237 33.850 33.85 33.90 33.95 33.85 33.85 1,750 33.850 -0.29%
2016-03-15 0 33.95 33.85 33.95 34.05 34.05 750 25,537 34.049 33.95 33.85 33.95 34.05 34.05 750 34.049 -0.59%
2016-03-14 0 34.15 34.10 34.15 34.15 34.15 1,500 51,225 34.150 34.15 34.10 34.15 34.15 34.15 1,500 34.150 1.19%
2016-03-11 0 33.75 33.75 33.85 33.65 33.65 125 4,206 33.648 33.75 33.75 33.85 33.65 33.65 125 33.648 0.45%
2016-03-10 0 33.60 33.50 33.60 33.40 33.60 1,625 54,475 33.523 33.60 33.50 33.60 33.40 33.60 1,625 33.523 0.30%
2016-03-09 0 33.50 33.50 33.60 33.45 33.55 2,070 69,298 33.477 33.50 33.50 33.60 33.45 33.55 2,070 33.477 0.00%
2016-03-08 0 33.50 33.45 33.55 33.50 33.60 1,625 54,537 33.561 33.50 33.45 33.55 33.50 33.60 1,625 33.561 -0.74%
2016-03-07 0 33.75 33.70 33.75 33.60 33.75 15,625 525,168 33.611 33.75 33.70 33.75 33.60 33.75 15,625 33.611 0.45%
2016-03-04 0 33.60 33.60 33.70 33.60 33.60 12,000 403,200 33.600 33.60 33.60 33.70 33.60 33.60 12,000 33.600 0.60%
2016-03-03 0 33.40 33.35 33.45 33.40 33.40 9,500 317,300 33.400 33.40 33.35 33.45 33.40 33.40 9,500 33.400 0.30%
2016-03-02 0 33.30 33.25 33.35 33.30 33.30 500 16,650 33.300 33.30 33.25 33.35 33.30 33.30 500 33.300 1.68%
2016-03-01 0 32.75 32.75 32.95 32.40 32.75 45,625 1,484,931 32.546 32.75 32.75 32.95 32.40 32.75 45,625 32.546 0.00%
2016-02-29 0 32.75 32.70 32.75 32.75 32.75 250 8,187 32.748 32.75 32.70 32.75 32.75 32.75 250 32.748 -0.76%
2016-02-26 0 33.00 33.00 33.10 - - 2,375 77,187 32.500 33.00 33.00 33.10 - - 2,375 32.500 1.54%
2016-02-25 0 32.50 32.50 32.65 32.50 32.50 18,875 613,437 32.500 32.50 32.50 32.65 32.50 32.50 18,875 32.500 0.00%
2016-02-24 0 32.50 32.50 32.55 32.40 32.45 36,875 1,194,793 32.401 32.50 32.50 32.55 32.40 32.45 36,875 32.401 -0.31%
2016-02-23 0 32.60 32.60 32.65 32.60 32.65 13,375 436,093 32.605 32.60 32.60 32.65 32.60 32.65 13,375 32.605 0.15%
2016-02-22 0 32.55 32.55 32.65 - - 0 0 - 32.55 32.55 32.65 - - 0 - 0.00%
2016-02-19 0 32.55 32.40 32.55 - - 0 0 - 32.55 32.40 32.55 - - 0 - -0.31%
2016-02-18 0 32.65 32.65 32.80 32.65 32.65 125 4,081 32.648 32.65 32.65 32.80 32.65 32.65 125 32.648 2.03%
2016-02-17 0 32.00 31.85 32.00 32.10 32.10 125 4,012 32.096 32.00 31.85 32.00 32.10 32.10 125 32.096 -0.31%
2016-02-16 0 32.10 32.00 32.20 32.10 32.10 1,875 60,187 32.100 32.10 32.00 32.20 32.10 32.10 1,875 32.100 0.94%
2016-02-15 0 31.80 31.75 31.90 31.75 31.85 625 19,868 31.789 31.80 31.75 31.90 31.75 31.85 625 31.789 2.91%
2016-02-12 0 30.90 30.80 31.00 30.80 31.00 2,482 76,717 30.909 30.90 30.80 31.00 30.80 31.00 2,482 30.909 -0.64%
2016-02-11 0 31.10 31.00 31.20 31.10 31.10 2,375 73,862 31.100 31.10 31.00 31.20 31.10 31.10 2,375 31.100 -4.31%
2016-02-05 0 32.50 32.35 32.50 32.55 32.55 1,750 56,962 32.550 32.50 32.35 32.50 32.55 32.55 1,750 32.550 -0.46%
2016-02-04 0 32.65 32.55 32.65 32.70 32.70 1,125 36,787 32.700 32.65 32.55 32.65 32.70 32.70 1,125 32.700 0.93%
2016-02-03 0 32.35 32.40 32.55 32.35 33.00 6,875 223,500 32.509 32.35 32.40 32.55 32.35 33.00 6,875 32.509 -1.22%
2016-02-02 0 32.75 32.60 32.80 32.75 32.75 125 4,093 32.744 32.75 32.60 32.80 32.75 32.75 125 32.744 -0.46%
2016-02-01 0 32.90 32.80 32.90 32.90 32.90 6,125 201,512 32.900 32.90 32.80 32.90 32.90 32.90 6,125 32.900 1.54%
2016-01-29 0 32.40 32.40 32.60 32.25 32.25 4,000 129,000 32.250 32.40 32.40 32.60 32.25 32.25 4,000 32.250 0.62%
2016-01-28 0 32.20 32.20 32.40 - - 0 0 - 32.20 32.20 32.40 - - 0 - 0.47%
2016-01-27 0 32.05 32.05 32.25 32.05 32.05 6,000 192,300 32.050 32.05 32.05 32.25 32.05 32.05 6,000 32.050 1.58%
2016-01-26 0 31.55 31.40 31.55 31.60 31.95 50,250 1,598,700 31.815 31.55 31.40 31.55 31.60 31.95 50,250 31.815 -2.77%
2016-01-25 0 32.45 32.45 32.60 32.40 32.40 6,000 194,400 32.400 32.45 32.45 32.60 32.40 32.40 6,000 32.400 0.62%
2016-01-22 0 32.25 32.25 32.45 31.95 32.25 1,500 48,225 32.150 32.25 32.25 32.45 31.95 32.25 1,500 32.150 1.90%
2016-01-21 0 31.65 31.50 31.65 32.00 32.00 125 4,000 32.000 31.65 31.50 31.65 32.00 32.00 125 32.000 -0.63%
2016-01-20 0 31.85 31.70 31.85 31.90 32.15 5,250 168,025 32.005 31.85 31.70 31.85 31.90 32.15 5,250 32.005 -2.60%
2016-01-19 0 32.70 32.70 32.90 32.55 33.00 1,750 57,525 32.871 32.70 32.70 32.90 32.55 33.00 1,750 32.871 1.40%
2016-01-18 0 32.25 32.10 32.25 32.30 32.75 3,125 102,287 32.732 32.25 32.10 32.25 32.30 32.75 3,125 32.732 -1.53%
2016-01-15 0 32.75 32.75 32.95 - - 0 0 - 32.75 32.75 32.95 - - 0 - 0.61%
2016-01-14 0 32.55 32.55 32.75 32.30 32.30 6,750 218,025 32.300 32.55 32.55 32.75 32.30 32.30 6,750 32.300 -2.11%
2016-01-13 0 33.25 33.20 33.35 33.25 33.25 3,000 99,750 33.250 33.25 33.20 33.35 33.25 33.25 3,000 33.250 1.37%
2016-01-12 0 32.80 32.70 32.80 32.60 32.90 28,750 941,875 32.761 32.80 32.70 32.80 32.60 32.90 28,750 32.761 -0.15%
2016-01-11 0 32.85 32.75 32.85 32.75 33.00 7,750 254,237 32.805 32.85 32.75 32.85 32.75 33.00 7,750 32.805 -1.79%
2016-01-08 0 33.45 33.45 33.55 33.40 33.40 2,000 66,800 33.400 33.45 33.45 33.55 33.40 33.40 2,000 33.400 0.15%
2016-01-07 0 33.40 33.30 33.40 33.50 33.65 52,875 1,771,593 33.505 33.40 33.30 33.40 33.50 33.65 52,875 33.505 -1.62%
2016-01-06 0 33.95 33.85 33.95 - - 0 0 - 33.95 33.85 33.95 - - 0 - -1.02%
2016-01-05 0 34.30 34.20 34.30 34.30 34.30 375 12,862 34.299 34.30 34.20 34.30 34.30 34.30 375 34.299 -0.29%
2016-01-04 0 34.40 34.30 34.40 34.40 34.40 875 30,100 34.400 34.40 34.30 34.40 34.40 34.40 875 34.400 -1.85%
2015-12-31 0 35.05 - 35.65 - - 0 0 - 35.05 - 35.65 - - 0 - -0.57%
2015-12-30 0 35.25 35.25 35.35 - - 0 0 - 35.25 35.25 35.35 - - 0 - 0.57%
2015-12-29 0 35.05 35.05 35.10 - - 0 0 - 35.05 35.05 35.10 - - 0 - 0.29%
2015-12-28 0 34.95 34.90 35.05 34.95 34.95 2,250 78,637 34.950 34.95 34.90 35.05 34.95 34.95 2,250 34.950 0.14%
2015-12-24 0 34.90 32.75 - - - 0 0 - 34.90 32.75 - - - 0 - 0.87%
2015-12-23 0 34.60 34.55 34.70 32.00 34.55 1,750 58,231 33.275 34.60 34.55 34.70 32.00 34.55 1,750 33.275 0.58%
2015-12-22 0 34.40 34.35 34.50 34.40 34.40 1,875 64,500 34.400 34.40 34.35 34.50 34.40 34.40 1,875 34.400 0.44%
2015-12-21 0 34.25 34.15 34.25 34.15 34.35 7,000 240,175 34.311 34.25 34.15 34.25 34.15 34.35 7,000 34.311 -0.29%
2015-12-18 0 34.35 34.25 34.35 34.40 34.45 3,375 116,168 34.420 34.35 34.25 34.35 34.40 34.45 3,375 34.420 -1.86%
2015-12-17 0 35.00 34.90 35.05 35.00 35.00 1,750 61,250 35.000 35.00 34.90 35.05 35.00 35.00 1,750 35.000 1.16%
2015-12-16 0 34.60 34.55 34.65 34.50 34.60 375 12,950 34.533 34.60 34.55 34.65 34.50 34.60 375 34.533 1.62%
2015-12-15 0 34.05 34.05 34.15 34.05 34.10 14,125 481,012 34.054 34.05 34.05 34.15 34.05 34.10 14,125 34.054 -0.58%
2015-12-14 0 34.25 34.20 34.35 34.05 34.25 38,000 1,294,300 34.061 34.25 34.20 34.35 34.05 34.25 38,000 34.061 -0.87%
2015-12-11 0 34.55 34.45 34.60 - - 0 0 - 34.55 34.45 34.60 - - 0 - 0.00%
2015-12-10 0 34.55 34.50 34.60 34.55 34.60 8,125 280,825 34.563 34.55 34.50 34.60 34.55 34.60 8,125 34.563 -0.58%
2015-12-09 0 34.75 34.65 34.80 34.75 34.75 2,000 69,500 34.750 34.75 34.65 34.80 34.75 34.75 2,000 34.750 -0.71%
2015-12-08 0 35.00 34.85 35.00 34.95 35.00 500 17,481 34.962 35.00 34.85 35.00 34.95 35.00 500 34.962 -0.71%
2015-12-07 0 35.25 35.15 35.25 35.30 35.30 125 4,412 35.296 35.25 35.15 35.25 35.30 35.30 125 35.296 1.29%
2015-12-04 0 34.80 34.80 34.90 34.65 35.25 30,875 1,076,862 34.878 34.80 34.80 34.90 34.65 35.25 30,875 34.878 -2.11%
2015-12-03 0 35.55 35.55 35.65 35.55 35.65 4,625 164,475 35.562 35.55 35.55 35.65 35.55 35.65 4,625 35.562 -0.97%
2015-12-02 0 35.90 35.85 35.95 - - 0 0 - 35.90 35.85 35.95 - - 0 - 0.00%
2015-12-01 0 35.90 35.80 35.90 35.90 35.90 1,500 53,850 35.900 35.90 35.80 35.90 35.90 35.90 1,500 35.900 0.70%
2015-11-30 0 35.65 35.50 35.65 35.60 35.65 14,125 502,856 35.600 35.65 35.50 35.65 35.60 35.65 14,125 35.600 0.00%
2015-11-27 0 35.65 35.55 35.65 35.65 35.65 2,250 80,212 35.650 35.65 35.55 35.65 35.65 35.65 2,250 35.650 0.00%
2015-11-26 0 35.65 35.55 35.65 35.65 35.70 11,250 401,362 35.677 35.65 35.55 35.65 35.65 35.70 11,250 35.677 0.42%
2015-11-25 0 35.50 35.35 35.50 35.50 35.50 1,000 35,500 35.500 35.50 35.35 35.50 35.50 35.50 1,000 35.500 0.00%
2015-11-24 0 35.50 35.40 35.50 35.35 35.50 1,000 35,443 35.443 35.50 35.40 35.50 35.35 35.50 1,000 35.443 -0.70%
2015-11-23 0 35.75 35.65 35.80 - - 0 0 - 35.75 35.65 35.80 - - 0 - 0.00%
2015-11-20 0 35.75 35.75 35.90 35.75 35.85 250 8,950 35.800 35.75 35.75 35.90 35.75 35.85 250 35.800 0.14%
2015-11-19 0 35.70 35.70 35.85 - - 0 0 - 35.70 35.70 35.85 - - 0 - 1.28%
2015-11-18 0 35.25 35.15 35.25 35.25 35.25 1,500 52,875 35.250 35.25 35.15 35.25 35.25 35.25 1,500 35.250 0.14%
2015-11-17 0 35.20 35.05 35.20 35.25 35.25 5,000 176,250 35.250 35.20 35.05 35.20 35.25 35.25 5,000 35.250 1.15%
2015-11-16 0 34.80 34.80 34.90 34.80 35.15 10,375 364,112 35.095 34.80 34.80 34.90 34.80 35.15 10,375 35.095 -0.85%
2015-11-13 0 35.10 35.00 35.15 35.10 35.10 125 4,387 35.096 35.10 35.00 35.15 35.10 35.10 125 35.096 -1.68%
2015-11-12 0 35.70 35.55 35.70 - - 0 0 - 35.70 35.55 35.70 - - 0 - 0.00%
2015-11-11 0 35.70 35.55 35.70 35.60 35.70 10,250 365,200 35.629 35.70 35.55 35.70 35.60 35.70 10,250 35.629 0.28%
2015-11-10 0 35.60 35.50 35.65 35.45 35.60 5,000 177,606 35.521 35.60 35.50 35.65 35.45 35.60 5,000 35.521 -0.97%
2015-11-09 0 35.95 35.80 35.95 35.80 37.00 43,125 1,576,593 36.559 35.95 35.80 35.95 35.80 37.00 43,125 36.559 0.28%
2015-11-06 0 35.85 35.80 35.95 35.80 35.90 1,500 53,712 35.808 35.85 35.80 35.95 35.80 35.90 1,500 35.808 -0.14%
2015-11-05 0 35.90 35.85 36.00 35.90 36.00 5,500 197,525 35.914 35.90 35.85 36.00 35.90 36.00 5,500 35.914 -0.28%
2015-11-04 0 36.00 36.00 36.15 - - 0 0 - 36.00 36.00 36.15 - - 0 - 0.14%
2015-11-03 0 35.95 35.85 35.95 35.85 36.00 1,875 67,306 35.897 35.95 35.85 35.95 35.85 36.00 1,875 35.897 1.13%
2015-11-02 0 35.55 35.50 35.60 35.50 36.00 3,125 111,700 35.744 35.55 35.50 35.60 35.50 36.00 3,125 35.744 -0.84%
2015-10-30 0 35.85 35.85 35.95 - - 0 0 - 35.85 35.85 35.95 - - 0 - 0.14%
2015-10-29 0 35.80 35.70 35.80 35.80 35.80 2,000 71,600 35.800 35.80 35.70 35.80 35.80 35.80 2,000 35.800 0.56%
2015-10-28 0 35.60 35.45 35.60 35.60 35.60 1,375 50,175 36.491 35.60 35.45 35.60 35.60 35.60 1,375 36.491 -3.78%
2015-10-27 0 37.00 36.50 37.00 35.55 37.00 14,625 521,918 35.687 37.00 36.50 37.00 35.55 37.00 14,625 35.687 4.23%
2015-10-26 0 35.50 35.50 35.65 - - 0 0 - 35.50 35.50 35.65 - - 0 - 0.14%
2015-10-23 0 35.45 35.45 35.60 35.45 35.45 1,500 53,175 35.450 35.45 35.45 35.60 35.45 35.45 1,500 35.450 1.29%
2015-10-22 0 35.00 34.90 35.00 - - 0 0 - 35.00 34.90 35.00 - - 0 - -1.55%
2015-10-20 0 35.55 35.50 35.65 35.50 35.55 26,500 940,875 35.505 35.55 35.50 35.65 35.50 35.55 26,500 35.505 1.43%
2015-10-19 0 35.05 35.05 35.20 35.05 35.05 1,000 35,050 35.050 35.05 35.05 35.20 35.05 35.05 1,000 35.050 0.14%
2015-10-16 0 35.00 34.95 35.05 35.00 35.00 6,375 223,125 35.000 35.00 34.95 35.05 35.00 35.00 6,375 35.000 1.30%
2015-10-15 0 34.55 34.55 34.70 - - 0 0 - 34.55 34.55 34.70 - - 0 - 0.29%
2015-10-14 0 34.45 34.30 34.45 34.45 34.45 250 8,612 34.448 34.45 34.30 34.45 34.45 34.45 250 34.448 -0.43%
2015-10-13 0 34.60 34.55 34.65 34.60 34.75 6,375 221,475 34.741 34.60 34.55 34.65 34.60 34.75 6,375 34.741 -1.00%
2015-10-12 0 34.95 34.85 34.95 34.95 34.95 2,750 96,112 34.950 34.95 34.85 34.95 34.95 34.95 2,750 34.950 0.87%
2015-10-09 0 34.65 34.65 34.80 34.35 34.35 375 12,881 34.349 34.65 34.65 34.80 34.35 34.35 375 34.349 0.87%
2015-10-08 0 34.35 34.25 34.35 34.35 34.45 2,875 99,006 34.437 34.35 34.25 34.35 34.35 34.45 2,875 34.437 0.00%
2015-10-07 0 34.35 34.35 34.45 34.25 34.25 2,500 85,625 34.250 34.35 34.35 34.45 34.25 34.25 2,500 34.250 1.48%
2015-10-06 0 33.85 33.85 33.95 - - 0 0 - 33.85 33.85 33.95 - - 0 - 0.45%
2015-10-05 0 33.70 33.65 33.80 33.60 33.65 1,375 46,206 33.604 33.70 33.65 33.80 33.60 33.65 1,375 33.604 1.66%
2015-10-02 0 33.15 33.05 33.20 33.15 34.00 2,250 76,075 33.811 33.15 33.05 33.20 33.15 34.00 2,250 33.811 1.53%
2015-09-30 0 32.65 32.65 32.75 32.50 32.60 375 12,212 32.565 32.65 32.65 32.75 32.50 32.60 375 32.565 1.08%
2015-09-29 0 32.30 32.20 32.35 - - 0 0 - 32.30 32.20 32.35 - - 0 - -2.71%
2015-09-25 0 33.20 33.20 33.30 33.10 33.15 15,000 497,225 33.148 33.20 33.20 33.30 33.10 33.15 15,000 33.148 0.15%
2015-09-24 0 33.15 33.10 33.20 33.15 33.15 4,250 140,887 33.150 33.15 33.10 33.20 33.15 33.15 4,250 33.150 0.00%
2015-09-23 0 33.15 33.15 33.30 32.95 33.30 14,250 470,225 32.998 33.15 33.15 33.30 32.95 33.30 14,250 32.998 -1.63%
2015-09-22 0 33.70 33.60 33.70 - - 0 0 - 33.70 33.60 33.70 - - 0 - -0.74%
2015-09-21 0 33.95 33.80 33.95 - - 0 0 - 33.95 33.80 33.95 - - 0 - -1.31%
2015-09-18 0 34.40 34.40 34.50 - - 0 0 - 34.40 34.40 34.50 - - 0 - 0.00%
2015-09-17 0 34.40 34.40 34.55 - - 0 0 - 34.40 34.40 34.55 - - 0 - 0.73%
2015-09-16 0 34.15 34.10 34.25 - - 0 0 - 34.15 34.10 34.25 - - 0 - 1.19%
2015-09-15 0 33.75 33.75 33.80 33.75 34.00 10,000 337,531 33.753 33.75 33.75 33.80 33.75 34.00 10,000 33.753 -1.03%
2015-09-14 0 34.10 34.00 34.10 34.10 34.10 250 8,525 34.100 34.10 34.00 34.10 34.10 34.10 250 34.100 0.59%
2015-09-11 0 33.90 33.80 33.90 33.90 33.90 250 8,475 33.900 33.90 33.80 33.90 33.90 33.90 250 33.900 0.00%
2015-09-10 0 33.90 33.90 34.00 33.90 33.90 2,500 84,750 33.900 33.90 33.90 34.00 33.90 33.90 2,500 33.900 -1.45%
2015-09-09 0 34.40 34.40 34.55 34.40 34.40 125 4,300 34.400 34.40 34.40 34.55 34.40 34.40 125 34.400 1.47%
2015-09-08 0 33.90 33.80 33.90 33.90 33.90 625 21,187 33.899 33.90 33.80 33.90 33.90 33.90 625 33.899 1.04%
2015-09-07 0 33.55 33.45 33.60 33.50 33.55 2,500 83,850 33.540 33.55 33.45 33.60 33.50 33.55 2,500 33.540 0.15%
2015-09-04 0 33.50 33.50 33.60 33.50 33.70 7,125 239,937 33.675 33.50 33.50 33.60 33.50 33.70 7,125 33.675 -0.45%
2015-09-02 0 33.65 33.55 33.65 33.60 33.75 6,125 206,650 33.739 33.65 33.55 33.65 33.60 33.75 6,125 33.739 0.15%
2015-09-01 0 33.60 33.50 33.55 33.65 34.25 1,000 34,100 34.100 33.60 33.50 33.55 33.65 34.25 1,000 34.100 -1.90%
2015-08-31 0 34.25 34.15 34.30 34.25 34.45 875 30,056 34.350 34.25 34.15 34.30 34.25 34.45 875 34.350 -0.29%
2015-08-28 0 34.35 34.25 34.35 34.35 34.45 2,375 81,743 34.418 34.35 34.25 34.35 34.35 34.45 2,375 34.418 1.18%
2015-08-27 0 33.95 34.00 34.10 33.95 33.95 1,000 33,950 33.950 33.95 34.00 34.10 33.95 33.95 1,000 33.950 1.95%
2015-08-26 0 33.30 33.20 33.30 33.30 33.30 1,500 49,950 33.300 33.30 33.20 33.30 33.30 33.30 1,500 33.300 -1.19%
2015-08-25 0 33.70 33.65 33.80 33.10 33.65 7,250 241,693 33.337 33.70 33.65 33.80 33.10 33.65 7,250 33.337 0.30%
2015-08-24 0 33.60 33.65 33.75 33.30 34.90 7,125 242,068 33.975 33.60 33.65 33.75 33.30 34.90 7,125 33.974 -4.27%
2015-08-21 0 35.10 35.10 35.20 35.00 35.75 7,875 277,593 35.250 35.10 35.10 35.20 35.00 35.75 7,875 35.250 -1.82%
2015-08-20 0 35.75 35.70 35.80 35.75 35.80 250 8,943 35.772 35.75 35.70 35.80 35.75 35.80 250 35.772 -1.38%
2015-08-19 0 36.25 36.15 36.25 - - 0 0 - 36.25 36.15 36.25 - - 0 - -0.41%
2015-08-18 0 36.40 36.30 36.40 36.45 36.45 125 4,556 36.448 36.40 36.30 36.40 36.45 36.45 125 36.448 0.00%
2015-08-17 0 36.40 36.30 36.40 36.45 36.80 11,750 431,800 36.749 36.40 36.30 36.40 36.45 36.80 11,750 36.749 0.00%
2015-08-14 0 36.40 36.35 36.45 - - 0 0 - 36.40 36.35 36.45 - - 0 - 0.00%
2015-08-13 0 36.40 36.35 36.50 36.40 36.40 5,000 182,000 36.400 36.40 36.35 36.50 36.40 36.40 5,000 36.400 1.11%
2015-08-12 0 36.00 35.95 36.10 36.00 36.20 7,125 257,700 36.168 36.00 35.95 36.10 36.00 36.20 7,125 36.168 -1.91%
2015-08-11 0 36.70 36.60 36.70 36.75 36.75 125 4,593 36.744 36.70 36.60 36.70 36.75 36.75 125 36.744 0.69%
2015-08-10 0 36.45 36.30 36.45 - - 0 0 - 36.45 36.30 36.45 - - 0 - -0.14%
2015-08-07 0 36.50 36.35 36.50 36.50 36.50 375 13,687 36.499 36.50 36.35 36.50 36.50 36.50 375 36.499 -0.41%
2015-08-06 0 36.65 36.60 36.70 - - 0 0 - 36.65 36.60 36.70 - - 0 - 0.00%
2015-08-05 0 36.65 36.60 36.70 36.60 36.65 13,125 480,431 36.604 36.65 36.60 36.70 36.60 36.65 13,125 36.604 0.14%
2015-08-04 0 36.60 36.50 36.65 36.60 36.60 875 32,025 36.600 36.60 36.50 36.65 36.60 36.60 875 36.600 -0.54%
2015-08-03 0 36.80 36.65 36.80 37.60 37.60 125 4,700 37.600 36.80 36.65 36.80 37.60 37.60 125 37.600 0.55%
2015-07-31 0 36.60 36.60 36.75 - - 0 0 - 36.60 36.60 36.75 - - 0 - 0.41%
2015-07-30 0 36.45 36.45 36.60 - - 0 0 - 36.45 36.45 36.60 - - 0 - 0.00%
2015-07-29 0 36.45 36.40 36.50 36.45 36.45 375 13,668 36.448 36.45 36.40 36.50 36.45 36.45 375 36.448 0.69%
2015-07-28 0 36.20 36.10 36.20 36.10 36.20 7,375 266,837 36.181 36.20 36.10 36.20 36.10 36.20 7,375 36.181 -0.14%
2015-07-27 0 36.25 36.15 36.25 36.30 36.40 2,625 95,350 36.324 36.25 36.15 36.25 36.30 36.40 2,625 36.324 -1.23%
2015-07-24 0 36.70 36.60 36.70 - - 0 0 - 36.70 36.60 36.70 - - 0 - -0.41%
2015-07-23 0 36.85 36.85 36.95 36.80 36.85 5,500 202,406 36.801 36.85 36.85 36.95 36.80 36.85 5,500 36.801 0.14%
2015-07-22 0 36.80 36.80 36.90 36.80 36.90 250 9,212 36.848 36.80 36.80 36.90 36.80 36.90 250 36.848 -0.81%
2015-07-21 0 37.10 37.00 37.10 37.15 37.20 2,375 88,281 37.171 37.10 37.00 37.10 37.15 37.20 2,375 37.171 -0.13%
2015-07-20 0 37.15 37.15 37.25 37.05 37.15 1,500 55,612 37.075 37.15 37.15 37.25 37.05 37.15 1,500 37.075 0.27%
2015-07-17 0 37.05 37.00 37.10 37.05 37.05 5,750 213,037 37.050 37.05 37.00 37.10 37.05 37.05 5,750 37.050 0.27%
2015-07-16 0 36.95 36.85 36.95 37.05 37.05 125 4,631 37.048 36.95 36.85 36.95 37.05 37.05 125 37.048 -0.27%
2015-07-15 0 37.05 36.95 37.05 37.05 37.05 3,375 125,043 37.050 37.05 36.95 37.05 37.05 37.05 3,375 37.050 1.37%
2015-07-14 0 36.55 36.50 36.60 36.55 36.55 125 4,568 36.544 36.55 36.50 36.60 36.55 36.55 125 36.544 0.69%
2015-07-13 0 36.30 36.30 36.40 36.10 36.15 1,750 63,237 36.135 36.30 36.30 36.40 36.10 36.15 1,750 36.135 0.69%
2015-07-10 0 36.05 36.05 36.15 35.95 36.00 750 26,968 35.957 36.05 36.05 36.15 35.95 36.00 750 35.957 1.26%
2015-07-09 0 35.60 35.60 35.70 35.50 35.50 6,000 213,000 35.500 35.60 35.60 35.70 35.50 35.50 6,000 35.500 0.56%
2015-07-08 0 35.40 35.40 35.50 35.40 35.55 1,125 39,906 35.472 35.40 35.40 35.50 35.40 35.55 1,125 35.472 -1.80%
2015-07-07 0 36.05 35.95 36.10 35.75 36.05 9,125 326,718 35.805 36.05 35.95 36.10 35.75 36.05 9,125 35.805 0.84%
2015-07-06 0 35.75 35.75 35.85 35.60 36.00 2,250 80,531 35.792 35.75 35.75 35.85 35.60 36.00 2,250 35.792 -1.24%
2015-07-03 0 36.20 36.20 36.30 36.20 36.20 375 13,575 36.200 36.20 36.20 36.30 36.20 36.20 375 36.200 0.00%
2015-07-02 0 36.20 36.15 36.30 36.20 36.20 750 27,150 36.200 36.20 36.15 36.30 36.20 36.20 750 36.200 0.56%
2015-06-30 0 36.00 36.00 36.10 35.90 36.00 13,125 471,381 35.915 36.00 36.00 36.10 35.90 36.00 13,125 35.915 -0.55%
2015-06-29 0 36.20 36.05 36.20 36.20 36.30 5,125 185,537 36.202 36.20 36.05 36.20 36.20 36.30 5,125 36.202 -1.90%
2015-06-26 0 36.90 36.85 36.95 - - 0 0 - 36.90 36.85 36.95 - - 0 - 0.00%
2015-06-25 0 36.90 36.90 37.00 36.90 37.35 8,250 304,556 36.916 36.90 36.90 37.00 36.90 37.35 8,250 36.916 -1.07%
2015-06-24 0 37.30 37.20 37.35 - - 0 0 - 37.30 37.20 37.35 - - 0 - 0.00%
2015-06-23 0 37.30 37.15 37.30 37.20 37.30 750 27,912 37.216 37.30 37.15 37.30 37.20 37.30 750 37.216 0.54%
2015-06-22 0 37.10 37.10 37.20 - - 0 0 - 37.10 37.10 37.20 - - 0 - 0.68%
2015-06-19 0 36.85 36.85 36.95 36.80 36.80 3,625 133,400 36.800 36.85 36.85 36.95 36.80 36.80 3,625 36.800 0.68%
2015-06-18 0 36.60 36.60 36.70 - - 0 0 - 36.60 36.60 36.70 - - 0 - 0.27%
2015-06-17 0 36.50 36.50 36.60 - - 9,000 327,600 36.400 36.50 36.50 36.60 - - 9,000 36.400 0.69%
2015-06-16 0 36.25 36.10 36.25 - - 0 0 - 36.25 36.10 36.25 - - 0 - -0.55%
2015-06-15 0 36.45 36.40 36.50 36.45 36.45 125 4,556 36.448 36.45 36.40 36.50 36.45 36.45 125 36.448 -1.22%
2015-06-12 0 36.90 36.85 36.90 36.80 36.90 36,000 1,326,000 36.833 36.90 36.85 36.90 36.80 36.90 36,000 36.833 0.14%
2015-06-11 0 36.85 36.85 36.95 36.85 36.85 24,000 884,400 36.850 36.85 36.85 36.95 36.85 36.85 24,000 36.850 1.24%
2015-06-10 0 36.40 36.40 36.50 36.40 36.40 625 22,750 36.400 36.40 36.40 36.50 36.40 36.40 625 36.400 0.41%
2015-06-09 0 36.25 36.20 36.30 36.25 36.25 375 13,593 36.248 36.25 36.20 36.30 36.25 36.25 375 36.248 -0.28%
2015-06-08 0 36.35 36.35 36.50 36.30 36.70 2,375 86,456 36.403 36.35 36.35 36.50 36.30 36.70 2,375 36.403 -0.95%
2015-06-05 0 36.70 36.60 36.70 - - 0 0 - 36.70 36.60 36.70 - - 0 - -0.41%
2015-06-04 0 36.85 36.70 36.80 36.90 37.00 7,500 276,800 36.907 36.85 36.70 36.80 36.90 37.00 7,500 36.907 -0.41%
2015-06-03 0 37.00 36.95 37.10 37.00 37.00 125 4,625 37.000 37.00 36.95 37.10 37.00 37.00 125 37.000 0.14%
2015-06-02 0 36.95 36.85 36.95 37.00 37.10 14,500 536,650 37.010 36.95 36.85 36.95 37.00 37.10 14,500 37.010 -0.40%
2015-06-01 0 37.10 36.95 37.10 37.00 37.30 20,375 755,906 37.100 37.10 36.95 37.10 37.00 37.30 20,375 37.100 -0.13%
2015-05-29 0 37.15 37.05 37.20 37.15 37.55 52,628 1,970,260 37.438 37.15 37.05 37.20 37.15 37.55 52,628 37.437 0.00%
2015-05-28 0 37.15 37.05 37.15 37.20 37.20 2,375 88,100 37.095 37.15 37.05 37.15 37.20 37.20 2,375 37.095 0.81%
2015-05-27 0 36.85 36.85 37.00 36.85 36.95 1,375 50,831 36.968 36.85 36.85 37.00 36.85 36.95 1,375 36.968 -0.41%
2015-05-26 0 37.00 37.00 37.05 37.00 37.25 8,375 311,106 37.147 37.00 37.00 37.05 37.00 37.25 8,375 37.147 -1.33%
2015-05-22 0 37.50 37.45 37.50 37.55 37.55 125 4,693 37.544 37.50 37.45 37.50 37.55 37.55 125 37.544 0.54%
2015-05-21 0 37.30 37.25 37.35 37.20 37.30 13,500 503,300 37.282 37.30 37.25 37.35 37.20 37.30 13,500 37.281 0.00%
2015-05-20 0 37.30 37.25 37.35 37.30 37.30 7,000 261,100 37.300 37.30 37.25 37.35 37.30 37.30 7,000 37.300 -0.53%
2015-05-19 0 37.50 37.40 37.50 37.40 37.50 6,125 229,587 37.484 37.50 37.40 37.50 37.40 37.50 6,125 37.484 0.13%
2015-05-18 0 37.45 37.35 37.45 37.35 37.50 9,125 342,118 37.492 37.45 37.35 37.45 37.35 37.50 9,125 37.492 0.40%
2015-05-15 0 37.30 37.30 37.45 - - 0 0 - 37.30 37.30 37.45 - - 0 - 0.81%
2015-05-14 0 37.00 36.95 37.10 37.00 37.05 1,125 41,675 37.044 37.00 36.95 37.10 37.00 37.05 1,125 37.044 -0.13%
2015-05-13 0 37.05 37.05 37.15 - - 0 0 - 37.05 37.05 37.15 - - 0 - 0.41%
2015-05-12 0 36.90 36.75 36.90 36.85 37.00 3,000 110,906 36.969 36.90 36.75 36.90 36.85 37.00 3,000 36.969 -0.40%
2015-05-11 0 37.05 36.95 37.05 37.10 37.10 1,000 37,100 37.100 37.05 36.95 37.05 37.10 37.10 1,000 37.100 0.95%
2015-05-08 0 36.70 36.70 36.80 36.55 36.85 26,000 953,306 36.666 36.70 36.70 36.80 36.55 36.85 26,000 36.666 0.69%
2015-05-07 0 36.45 36.35 36.45 36.40 36.80 32,000 1,171,562 36.611 36.45 36.35 36.45 36.40 36.80 32,000 36.611 -0.41%
2015-05-06 0 36.60 36.50 36.60 36.70 37.20 1,875 69,000 36.800 36.60 36.50 36.60 36.70 37.20 1,875 36.800 -0.54%
2015-05-05 0 36.80 36.80 36.90 36.75 36.95 6,000 221,450 36.908 36.80 36.80 36.90 36.75 36.95 6,000 36.908 0.00%
2015-05-04 0 36.80 36.70 36.80 - - 0 0 - 36.80 36.70 36.80 - - 0 - 0.00%
2015-04-30 0 36.80 36.70 36.80 36.85 36.95 5,125 189,356 36.948 36.80 36.70 36.80 36.85 36.95 5,125 36.948 -0.54%
2015-04-29 0 37.00 36.95 37.05 37.00 37.05 20,750 768,650 37.043 37.00 36.95 37.05 37.00 37.05 20,750 37.043 0.00%
2015-04-28 0 37.00 36.90 37.00 37.00 37.05 375 13,881 37.016 37.00 36.90 37.00 37.00 37.05 375 37.016 0.00%
2015-04-27 0 37.00 36.90 37.00 37.00 37.00 6,000 222,000 37.000 37.00 36.90 37.00 37.00 37.00 6,000 37.000 0.27%
2015-04-24 0 36.90 36.90 37.00 36.60 36.85 1,625 59,693 36.734 36.90 36.90 37.00 36.60 36.85 1,625 36.734 0.82%
2015-04-23 0 36.60 36.45 36.60 36.80 36.80 500 18,400 36.800 36.60 36.45 36.60 36.80 36.80 500 36.800 -0.54%
2015-04-22 0 36.80 36.70 36.80 36.75 36.80 9,250 340,006 36.757 36.80 36.70 36.80 36.75 36.80 9,250 36.757 0.27%
2015-04-21 0 36.70 36.70 36.85 36.60 36.60 250 9,150 36.600 36.70 36.70 36.85 36.60 36.60 250 36.600 0.55%
2015-04-20 0 36.50 36.50 36.65 36.50 38.00 13,000 487,831 37.526 36.50 36.50 36.65 36.50 38.00 13,000 37.525 -1.08%
2015-04-17 0 36.90 36.80 36.95 36.65 36.90 71,875 2,644,962 36.800 36.90 36.80 36.95 36.65 36.90 71,875 36.799 0.96%
2015-04-16 0 36.55 36.55 36.65 36.55 36.55 5,625 205,593 36.550 36.55 36.55 36.65 36.55 36.55 5,625 36.550 0.00%
2015-04-15 0 36.55 36.40 36.55 36.55 36.55 4,250 155,337 36.550 36.55 36.40 36.55 36.55 36.55 4,250 36.550 0.14%
2015-04-14 0 36.50 36.40 36.55 36.30 36.70 5,125 187,437 36.573 36.50 36.40 36.55 36.30 36.70 5,125 36.573 0.00%
2015-04-13 0 36.50 36.45 36.55 36.50 36.55 1,683 61,480 36.530 36.50 36.45 36.55 36.50 36.55 1,683 36.530 0.00%
2015-04-10 0 36.50 36.40 36.50 36.45 36.60 625 22,856 36.570 36.50 36.40 36.50 36.45 36.60 625 36.570 0.55%
2015-04-09 0 36.30 36.25 36.35 36.30 36.45 3,000 108,975 36.325 36.30 36.25 36.35 36.30 36.45 3,000 36.325 -0.55%
2015-04-08 0 36.50 36.40 36.50 36.30 36.50 10,125 368,100 36.356 36.50 36.40 36.50 36.30 36.50 10,125 36.356 1.96%
2015-04-02 0 35.80 35.80 35.90 - - 0 0 - 35.80 35.80 35.90 - - 0 - 0.14%
2015-04-01 0 35.75 35.75 35.85 35.70 35.70 1,000 35,700 35.700 35.75 35.75 35.85 35.70 35.70 1,000 35.700 -0.97%
2015-03-31 0 36.10 36.05 36.15 36.10 36.20 2,125 76,725 36.106 36.10 36.05 36.15 36.10 36.20 2,125 36.106 0.00%
2015-03-30 0 36.10 36.10 36.20 36.10 36.10 5,125 185,012 36.100 36.10 36.10 36.20 36.10 36.10 5,125 36.100 0.42%
2015-03-27 0 35.95 35.85 36.00 35.95 36.00 2,500 89,937 35.975 35.95 35.85 36.00 35.95 36.00 2,500 35.975 -0.14%
2015-03-26 0 36.00 35.85 36.00 36.00 36.10 1,250 45,012 36.010 36.00 35.85 36.00 36.00 36.10 1,250 36.010 -1.23%
2015-03-25 0 36.45 36.45 36.55 36.45 36.55 8,625 314,431 36.456 36.45 36.45 36.55 36.45 36.55 8,625 36.456 -0.55%
2015-03-24 0 36.65 36.50 36.65 - - 0 0 - 36.65 36.50 36.65 - - 0 - 0.00%
2015-03-23 0 36.65 36.55 36.65 36.65 36.65 8,625 316,106 36.650 36.65 36.55 36.65 36.65 36.65 8,625 36.650 1.24%
2015-03-20 0 36.20 36.15 36.20 - - 0 0 - 36.20 36.15 36.20 - - 0 - -0.14%
2015-03-19 0 36.25 36.20 36.30 36.25 36.40 875 31,831 36.378 36.25 36.20 36.30 36.25 36.40 875 36.378 0.97%
2015-03-18 0 35.90 35.80 35.90 35.85 35.90 5,375 192,950 35.898 35.90 35.80 35.90 35.85 35.90 5,375 35.898 0.14%
2015-03-17 0 35.85 35.85 35.95 35.75 35.75 750 26,812 35.749 35.85 35.85 35.95 35.75 35.75 750 35.749 0.99%
2015-03-16 0 35.50 35.45 35.55 35.50 35.55 2,250 79,900 35.511 35.50 35.45 35.55 35.50 35.55 2,250 35.511 -0.56%
2015-03-13 0 35.70 35.65 35.75 35.70 35.75 1,625 58,087 35.746 35.70 35.65 35.75 35.70 35.75 1,625 35.746 0.71%
2015-03-12 0 35.45 35.40 35.50 35.20 35.45 6,505 230,476 35.431 35.45 35.40 35.50 35.20 35.45 6,505 35.431 0.57%
2015-03-11 0 35.25 35.20 35.25 35.25 35.75 4,880 173,170 35.486 35.25 35.20 35.25 35.25 35.75 4,880 35.486 -1.40%
2015-03-10 0 35.75 35.70 35.75 35.85 35.90 4,625 166,006 35.893 35.75 35.70 35.75 35.85 35.90 4,625 35.893 -0.14%
2015-03-09 0 35.80 35.70 35.80 35.75 36.20 11,500 411,956 35.822 35.80 35.70 35.80 35.75 36.20 11,500 35.822 -1.51%
2015-03-06 0 36.35 36.25 36.35 36.35 36.35 9,000 327,150 36.350 36.35 36.25 36.35 36.35 36.35 9,000 36.350 0.55%
2015-03-05 0 36.15 36.15 36.20 36.15 36.25 4,875 176,293 36.163 36.15 36.15 36.20 36.15 36.25 4,875 36.163 -0.41%
2015-03-04 0 36.30 36.20 36.30 - - 0 0 - 36.30 36.20 36.30 - - 0 - -0.41%
2015-03-03 0 36.45 36.45 36.55 36.45 36.55 1,375 50,168 36.486 36.45 36.45 36.55 36.45 36.55 1,375 36.486 0.00%
2015-03-02 0 36.45 36.35 36.45 36.35 36.45 11,250 409,250 36.378 36.45 36.35 36.45 36.35 36.45 11,250 36.378 0.00%
2015-02-27 0 36.45 36.35 36.50 36.45 36.55 3,625 132,143 36.453 36.45 36.35 36.50 36.45 36.55 3,625 36.453 -0.27%
2015-02-26 0 36.55 36.50 36.60 36.55 36.60 1,250 45,700 36.560 36.55 36.50 36.60 36.55 36.60 1,250 36.560 0.00%
2015-02-25 0 36.55 36.50 36.60 36.55 36.55 6,875 251,281 36.550 36.55 36.50 36.60 36.55 36.55 6,875 36.550 0.14%
2015-02-24 0 36.50 36.40 36.50 36.35 36.50 28,000 1,019,693 36.418 36.50 36.40 36.50 36.35 36.50 28,000 36.418 0.55%
2015-02-23 0 36.30 36.30 36.40 36.30 36.35 1,125 40,843 36.305 36.30 36.30 36.40 36.30 36.35 1,125 36.305 0.69%
2015-02-18 0 36.05 - - - - 0 0 - 36.05 - - - - 0 - 0.56%
2015-02-17 0 35.85 35.75 35.90 35.85 35.95 2,000 71,718 35.859 35.85 35.75 35.90 35.85 35.95 2,000 35.859 -0.14%
2015-02-16 0 35.90 35.90 36.00 35.90 35.90 250 8,975 35.900 35.90 35.90 36.00 35.90 35.90 250 35.900 0.14%
2015-02-13 0 35.85 35.80 35.95 35.50 35.90 11,000 393,856 35.805 35.85 35.80 35.95 35.50 35.90 11,000 35.805 1.56%
2015-02-12 0 35.30 35.25 35.35 35.20 35.30 6,875 242,337 35.249 35.30 35.25 35.35 35.20 35.30 6,875 35.249 0.00%
2015-02-11 0 35.30 35.30 35.35 35.30 35.40 4,000 141,350 35.338 35.30 35.30 35.35 35.30 35.40 4,000 35.338 0.28%
2015-02-10 0 35.20 35.05 35.20 35.05 35.20 1,000 35,125 35.125 35.20 35.05 35.20 35.05 35.20 1,000 35.125 0.43%
2015-02-09 0 35.05 35.05 35.20 35.00 35.15 8,750 307,481 35.141 35.05 35.05 35.20 35.00 35.15 8,750 35.141 -0.99%
2015-02-06 0 35.40 35.30 35.45 35.30 35.40 625 22,100 35.360 35.40 35.30 35.45 35.30 35.40 625 35.360 1.29%
2015-02-05 0 34.95 34.95 35.05 34.90 34.90 375 13,087 34.899 34.95 34.95 35.05 34.90 34.90 375 34.899 -0.43%
2015-02-04 0 35.10 35.10 35.25 - - 0 0 - 35.10 35.10 35.25 - - 0 - 1.15%
2015-02-03 0 34.70 34.65 34.75 34.65 34.70 1,125 39,012 34.677 34.70 34.65 34.75 34.65 34.70 1,125 34.677 0.87%
2015-02-02 0 34.40 34.35 34.50 34.40 34.65 2,375 81,981 34.518 34.40 34.35 34.50 34.40 34.65 2,375 34.518 -0.72%
2015-01-30 0 34.65 34.65 34.75 - - 0 0 - 34.65 34.65 34.75 - - 0 - 0.73%
2015-01-29 0 34.40 34.40 34.55 34.30 34.55 1,500 51,668 34.445 34.40 34.40 34.55 34.30 34.55 1,500 34.445 -2.41%
2015-01-28 0 35.25 35.10 35.25 - - 0 0 - 35.25 35.10 35.25 - - 0 - 0.00%
2015-01-27 0 35.25 35.15 35.25 35.15 35.30 21,750 767,162 35.272 35.25 35.15 35.25 35.15 35.30 21,750 35.272 1.00%
2015-01-26 0 34.90 34.80 34.90 34.95 35.00 2,000 69,950 34.975 34.90 34.80 34.90 34.95 35.00 2,000 34.975 -0.57%
2015-01-23 0 35.10 35.00 35.15 35.05 35.10 14,500 508,350 35.059 35.10 35.00 35.15 35.05 35.10 14,500 35.059 1.15%
2015-01-22 0 34.70 34.70 34.85 34.65 34.65 1,250 43,312 34.650 34.70 34.70 34.85 34.65 34.65 1,250 34.650 0.43%
2015-01-21 0 34.55 34.50 34.60 34.55 34.55 8,875 306,631 34.550 34.55 34.50 34.60 34.55 34.55 8,875 34.550 0.00%
2015-01-20 0 34.55 34.55 34.65 34.50 34.55 2,625 90,687 34.547 34.55 34.55 34.65 34.50 34.55 2,625 34.547 0.73%
2015-01-19 0 34.30 34.30 34.40 - - 0 0 - 34.30 34.30 34.40 - - 0 - 0.73%
2015-01-16 0 34.05 33.90 34.05 33.85 34.10 3,500 118,725 33.921 34.05 33.90 34.05 33.85 34.10 3,500 33.921 -1.02%
2015-01-15 0 34.40 34.30 34.45 34.40 34.50 12,625 435,075 34.461 34.40 34.30 34.45 34.40 34.50 12,625 34.461 0.88%
2015-01-14 0 34.10 34.05 34.15 34.10 34.35 11,720 400,402 34.164 34.10 34.05 34.15 34.10 34.35 11,720 34.164 -0.73%
2015-01-13 0 34.35 34.25 34.35 34.40 34.40 625 21,500 34.400 34.35 34.25 34.35 34.40 34.40 625 34.400 -0.29%
2015-01-12 0 34.45 34.40 34.55 34.45 34.60 21,500 742,687 34.544 34.45 34.40 34.55 34.45 34.60 21,500 34.544 -0.43%
2015-01-09 0 34.60 34.60 34.70 34.60 34.60 1,375 47,575 34.600 34.60 34.60 34.70 34.60 34.60 1,375 34.600 0.58%
2015-01-08 0 34.40 34.30 34.40 34.30 34.40 2,250 77,268 34.341 34.40 34.30 34.40 34.30 34.40 2,250 34.341 1.62%
2015-01-07 0 33.85 33.85 33.95 33.80 33.95 23,500 797,312 33.928 33.85 33.85 33.95 33.80 33.95 23,500 33.928 -1.17%
2015-01-06 0 34.25 34.15 34.25 34.10 34.65 7,625 262,450 34.420 34.25 34.15 34.25 34.10 34.65 7,625 34.420 -1.30%
2015-01-05 0 34.70 34.65 34.75 34.65 34.95 20,750 724,506 34.916 34.70 34.65 34.75 34.65 34.95 20,750 34.916 -0.72%
2015-01-02 0 34.95 35.00 35.10 34.90 34.95 3,375 117,918 34.939 34.95 35.00 35.10 34.90 34.95 3,375 34.939 -0.57%
2014-12-31 0 35.15 35.10 35.15 35.15 35.20 32,125 1,130,000 35.175 35.15 35.10 35.15 35.15 35.20 32,125 35.175 -0.71%
2014-12-30 0 35.40 35.30 35.40 35.40 35.40 125 4,425 35.400 35.40 35.30 35.40 35.40 35.40 125 35.400 -0.28%
2014-12-29 0 35.50 35.40 35.50 35.55 35.60 2,000 71,150 35.575 35.50 35.40 35.50 35.55 35.60 2,000 35.575 0.14%
2014-12-24 0 35.45 - - 35.45 35.45 2,875 101,918 35.450 35.45 - - 35.45 35.45 2,875 35.450 0.71%
2014-12-23 0 35.20 35.20 35.35 - - 0 0 - 35.20 35.20 35.35 - - 0 - 0.00%
2014-12-22 0 35.20 35.20 35.30 35.10 35.15 7,375 258,968 35.114 35.20 35.20 35.30 35.10 35.15 7,375 35.114 0.28%
2014-12-19 0 35.10 35.10 35.20 - - 0 0 - 35.10 35.10 35.20 - - 0 - 2.18%
2014-12-18 0 34.35 34.35 34.45 34.15 34.30 5,625 192,656 34.250 34.35 34.35 34.45 34.15 34.30 5,625 34.250 1.48%
2014-12-17 0 33.85 33.70 33.80 33.80 33.85 1,375 46,525 33.836 33.85 33.70 33.80 33.80 33.85 1,375 33.836 0.00%
2014-12-16 0 33.85 33.80 33.90 33.85 33.95 1,375 46,668 33.940 33.85 33.80 33.90 33.85 33.95 1,375 33.940 -0.88%
2014-12-15 0 34.15 34.10 34.15 34.10 34.55 21,875 747,262 34.161 34.15 34.10 34.15 34.10 34.55 21,875 34.161 -1.59%
2014-12-12 0 34.70 34.65 34.80 34.70 34.75 10,595 367,920 34.726 34.70 34.65 34.80 34.70 34.75 10,595 34.726 -0.43%
2014-12-11 0 34.85 34.75 34.90 34.75 35.05 12,750 443,225 34.763 34.85 34.75 34.90 34.75 35.05 12,750 34.763 -0.57%
2014-12-10 0 35.05 35.00 35.05 35.05 35.10 2,250 78,912 35.072 35.05 35.00 35.05 35.05 35.10 2,250 35.072 0.14%
2014-12-09 0 35.00 35.00 35.05 35.00 35.20 20,000 700,712 35.036 35.00 35.00 35.05 35.00 35.20 20,000 35.036 -1.13%
2014-12-08 0 35.40 35.30 35.40 35.40 35.40 125 4,425 35.400 35.40 35.30 35.40 35.40 35.40 125 35.400 -0.14%
2014-12-05 0 35.45 35.40 35.50 - - 0 0 - 35.45 35.40 35.50 - - 0 - 0.00%
2014-12-04 0 35.45 35.45 35.55 - - 0 0 - 35.45 35.45 35.55 - - 0 - 0.14%
2014-12-03 0 35.40 35.30 35.40 35.30 35.40 4,000 141,400 35.350 35.40 35.30 35.40 35.30 35.40 4,000 35.350 0.28%
2014-12-02 0 35.30 35.30 35.40 35.20 35.30 5,625 198,012 35.202 35.30 35.30 35.40 35.20 35.30 5,625 35.202 0.00%
2014-12-01 0 35.30 35.15 35.30 35.40 35.60 3,250 115,250 35.462 35.30 35.15 35.30 35.40 35.60 3,250 35.462 -0.84%
2014-11-28 0 35.60 35.50 35.60 35.50 35.60 2,000 71,075 35.538 35.60 35.50 35.60 35.50 35.60 2,000 35.538 0.00%
2014-11-27 0 35.60 35.55 35.65 35.60 35.60 500 17,800 35.600 35.60 35.55 35.65 35.60 35.60 500 35.600 0.14%
2014-11-26 0 35.55 35.55 35.65 35.55 35.65 1,125 40,006 35.561 35.55 35.55 35.65 35.55 35.65 1,125 35.561 0.00%
2014-11-25 0 35.55 35.45 35.55 35.55 35.55 1,125 39,993 35.549 35.55 35.45 35.55 35.55 35.55 1,125 35.549 0.28%
2014-11-24 0 35.45 35.45 35.50 35.45 35.45 125 4,431 35.448 35.45 35.45 35.50 35.45 35.45 125 35.448 0.71%
2014-11-21 0 35.20 35.20 35.35 - - 0 0 - 35.20 35.20 35.35 - - 0 - 0.14%
2014-11-20 0 35.15 35.05 35.15 35.20 35.20 875 30,800 35.200 35.15 35.05 35.15 35.20 35.20 875 35.200 0.14%
2014-11-19 0 35.10 35.10 35.20 35.00 35.00 500 17,500 35.000 35.10 35.10 35.20 35.00 35.00 500 35.000 0.29%
2014-11-18 0 35.00 35.00 35.10 35.00 35.00 1,000 35,000 35.000 35.00 35.00 35.10 35.00 35.00 1,000 35.000 0.14%
2014-11-17 0 34.95 34.80 34.95 35.00 35.00 125 4,375 35.000 34.95 34.80 34.95 35.00 35.00 125 35.000 -0.14%
2014-11-14 0 35.00 35.00 35.15 34.90 35.10 5,375 188,087 34.993 35.00 35.00 35.15 34.90 35.10 5,375 34.993 -0.28%
2014-11-13 0 35.10 35.10 35.20 - - 0 0 - 35.10 35.10 35.20 - - 0 - 0.14%
2014-11-12 0 35.05 35.05 35.15 35.00 35.00 1,500 52,500 35.000 35.05 35.05 35.15 35.00 35.00 1,500 35.000 0.00%
2014-11-11 0 35.05 35.05 35.15 - - 0 0 - 35.05 35.05 35.15 - - 0 - 0.43%
2014-11-10 0 34.90 34.80 34.90 34.90 35.00 11,125 388,762 34.945 34.90 34.80 34.90 34.90 35.00 11,125 34.945 0.43%
2014-11-07 0 34.75 34.75 34.90 - - 0 0 - 34.75 34.75 34.90 - - 0 - 0.14%
2014-11-06 0 34.70 34.60 34.70 34.70 34.70 125 4,337 34.696 34.70 34.60 34.70 34.70 34.70 125 34.696 0.00%
2014-11-05 0 34.70 34.65 34.70 34.65 34.70 10,500 363,843 34.652 34.70 34.65 34.70 34.65 34.70 10,500 34.652 0.14%
2014-11-04 0 34.65 34.60 34.65 34.75 34.75 4,250 147,687 34.750 34.65 34.60 34.65 34.75 34.75 4,250 34.750 -0.29%
2014-11-03 0 34.75 34.75 34.85 - - 0 0 - 34.75 34.75 34.85 - - 0 - 0.14%
2014-10-31 0 34.70 34.70 34.85 34.40 34.40 3,500 120,400 34.400 34.70 34.70 34.85 34.40 34.40 3,500 34.400 1.61%
2014-10-30 0 34.15 34.15 34.25 34.10 34.50 8,875 303,087 34.151 34.15 34.15 34.25 34.10 34.50 8,875 34.151 -0.44%
2014-10-29 0 34.30 34.30 34.40 - - 3 103 34.333 34.30 34.30 34.40 - - 3 34.333 0.73%
2014-10-28 0 34.05 33.95 34.05 34.05 34.05 1,250 42,562 34.050 34.05 33.95 34.05 34.05 34.05 1,250 34.050 -0.58%
2014-10-27 0 34.25 34.25 34.35 - - 0 0 - 34.25 34.25 34.35 - - 0 - 0.88%
2014-10-24 0 33.95 33.95 34.10 33.90 33.90 1,750 59,325 33.900 33.95 33.95 34.10 33.90 33.90 1,750 33.900 0.74%
2014-10-23 0 33.70 33.70 33.85 33.70 34.10 1,250 42,525 34.020 33.70 33.70 33.85 33.70 34.10 1,250 34.020 -0.59%
2014-10-22 0 33.90 33.85 33.95 33.90 34.00 4,625 157,118 33.972 33.90 33.85 33.95 33.90 34.00 4,625 33.971 1.80%
2014-10-21 0 33.30 33.30 33.40 33.20 33.25 4,125 136,962 33.203 33.30 33.30 33.40 33.20 33.25 4,125 33.203 0.76%
2014-10-20 0 33.05 33.05 33.15 - - 0 0 - 33.05 33.05 33.15 - - 0 - 1.38%
2014-10-17 0 32.60 32.60 32.70 32.45 32.60 2,625 85,406 32.536 32.60 32.60 32.70 32.45 32.60 2,625 32.536 0.77%
2014-10-16 0 32.35 32.35 32.45 32.35 32.75 3,625 117,937 32.534 32.35 32.35 32.45 32.35 32.75 3,625 32.534 -1.37%
2014-10-15 0 32.80 32.75 32.80 32.75 32.90 2,500 82,137 32.855 32.80 32.75 32.80 32.75 32.90 2,500 32.855 -0.30%
2014-10-14 0 32.90 32.90 32.95 32.85 32.90 1,375 45,187 32.863 32.90 32.90 32.95 32.85 32.90 1,375 32.863 -0.30%
2014-10-13 0 33.00 32.95 33.05 32.85 33.05 2,250 74,100 32.933 33.00 32.95 33.05 32.85 33.05 2,250 32.933 -1.79%
2014-10-10 0 33.60 33.50 33.65 33.60 33.60 3,625 121,800 33.600 33.60 33.50 33.65 33.60 33.60 3,625 33.600 -2.61%
2014-10-09 0 34.50 34.45 34.55 34.50 34.50 1,500 51,750 34.500 34.50 34.45 34.55 34.50 34.50 1,500 34.500 1.62%
2014-10-08 0 33.95 33.85 34.00 33.90 34.15 18,625 632,675 33.969 33.95 33.85 34.00 33.90 34.15 18,625 33.969 -1.02%
2014-10-07 0 34.30 34.15 34.25 - - 0 0 - 34.30 34.15 34.25 - - 0 - -0.44%
2014-10-06 0 34.45 34.35 34.45 34.40 34.45 7,000 240,850 34.407 34.45 34.35 34.45 34.40 34.45 7,000 34.407 0.88%
2014-10-03 0 34.15 34.10 34.20 34.15 34.30 4,750 162,437 34.197 34.15 34.10 34.20 34.15 34.30 4,750 34.197 -1.87%
2014-09-30 0 34.80 34.70 34.80 34.80 34.80 625 21,750 34.800 34.80 34.70 34.80 34.80 34.80 625 34.800 0.43%
2014-09-29 0 34.65 34.65 34.75 - - 0 0 - 34.65 34.65 34.75 - - 0 - 0.00%
2014-09-26 0 34.65 34.60 34.70 34.65 34.75 11,875 412,100 34.703 34.65 34.60 34.70 34.65 34.75 11,875 34.703 -0.86%
2014-09-25 0 34.95 34.95 35.10 - - 0 0 - 34.95 34.95 35.10 - - 0 - 0.14%
2014-09-24 0 34.90 34.80 34.90 34.90 34.90 2,625 91,612 34.900 34.90 34.80 34.90 34.90 34.90 2,625 34.900 -0.43%
2014-09-23 0 35.05 34.95 35.05 - - 0 0 - 35.05 34.95 35.05 - - 0 - -0.71%
2014-09-22 0 35.30 35.15 35.30 35.30 35.30 125 4,412 35.296 35.30 35.15 35.30 35.30 35.30 125 35.296 -0.84%
2014-09-19 0 35.60 35.50 35.60 35.60 35.65 3,500 124,725 35.636 35.60 35.50 35.60 35.60 35.65 3,500 35.636 1.14%
2014-09-18 0 35.20 35.20 35.30 35.20 35.30 8,875 312,412 35.201 35.20 35.20 35.30 35.20 35.30 8,875 35.201 -0.42%
2014-09-17 0 35.35 35.25 35.40 35.25 35.35 750 26,487 35.316 35.35 35.25 35.40 35.25 35.35 750 35.316 0.86%
2014-09-16 0 35.05 35.05 35.15 35.05 35.05 125 4,381 35.048 35.05 35.05 35.15 35.05 35.05 125 35.048 -0.28%
2014-09-15 0 35.15 35.00 35.15 35.15 35.15 1,375 48,331 35.150 35.15 35.00 35.15 35.15 35.15 1,375 35.150 -0.42%
2014-09-12 0 35.30 35.30 35.40 35.30 35.30 125 4,412 35.296 35.30 35.30 35.40 35.30 35.30 125 35.296 0.00%
2014-09-11 0 35.30 35.30 35.40 35.25 35.25 125 4,406 35.248 35.30 35.30 35.40 35.25 35.25 125 35.248 0.28%
2014-09-10 0 35.20 35.20 35.30 35.20 35.20 7,125 250,812 35.202 35.20 35.20 35.30 35.20 35.20 7,125 35.202 -0.85%
2014-09-08 0 35.50 35.50 35.60 35.50 35.55 4,125 146,612 35.542 35.50 35.50 35.60 35.50 35.55 4,125 35.542 0.00%
2014-09-05 0 35.50 35.50 35.55 35.50 35.60 875 31,087 35.528 35.50 35.50 35.55 35.50 35.60 875 35.528 -0.28%
2014-09-04 0 35.60 35.50 35.60 35.60 35.65 3,500 124,625 35.607 35.60 35.50 35.60 35.60 35.65 3,500 35.607 0.00%
2014-09-03 0 35.60 35.60 35.75 35.60 35.60 1,500 53,400 35.600 35.60 35.60 35.75 35.60 35.60 1,500 35.600 0.00%
2014-09-02 0 35.60 35.60 35.70 - - 0 0 - 35.60 35.60 35.70 - - 0 - 0.00%
2014-09-01 0 35.60 35.50 35.60 35.60 35.60 3,250 115,700 35.600 35.60 35.50 35.60 35.60 35.60 3,250 35.600 0.14%
2014-08-29 0 35.55 35.55 35.65 35.55 35.55 2,000 71,100 35.550 35.55 35.55 35.65 35.55 35.55 2,000 35.550 -0.14%
2014-08-28 0 35.60 35.55 35.60 35.65 35.65 3,000 106,950 35.650 35.60 35.55 35.60 35.65 35.65 3,000 35.650 0.14%
2014-08-27 0 35.55 35.55 35.65 - - 0 0 - 35.55 35.55 35.65 - - 0 - 0.14%
2014-08-26 0 35.50 35.40 35.50 35.50 35.50 625 22,187 35.499 35.50 35.40 35.50 35.50 35.50 625 35.499 0.00%
2014-08-25 0 35.50 35.40 35.50 35.35 35.50 8,375 296,843 35.444 35.50 35.40 35.50 35.35 35.50 8,375 35.444 0.14%
2014-08-22 0 35.45 35.45 35.55 35.45 35.50 22,375 794,237 35.497 35.45 35.45 35.55 35.45 35.50 22,375 35.497 0.42%
2014-08-21 0 35.30 35.30 35.40 35.25 35.25 10,000 352,500 35.250 35.30 35.30 35.40 35.25 35.25 10,000 35.250 -0.14%
2014-08-20 0 35.35 35.30 35.35 35.25 35.35 47,250 1,667,337 35.288 35.35 35.30 35.35 35.25 35.35 47,250 35.288 0.43%
2014-08-19 0 35.20 35.15 35.25 35.20 35.20 3,000 105,600 35.200 35.20 35.15 35.25 35.20 35.20 3,000 35.200 0.57%
2014-08-18 0 35.00 35.00 35.10 34.85 35.00 11,750 411,212 34.997 35.00 35.00 35.10 34.85 35.00 11,750 34.997 0.43%
2014-08-15 0 34.85 34.85 34.95 34.80 34.90 3,000 104,625 34.875 34.85 34.85 34.95 34.80 34.90 3,000 34.875 0.72%
2014-08-14 0 34.60 34.60 34.75 34.60 34.75 8,375 290,581 34.696 34.60 34.60 34.75 34.60 34.75 8,375 34.696 -0.14%
2014-08-13 0 34.65 34.55 34.70 34.65 34.65 183 6,340 34.645 34.65 34.55 34.70 34.65 34.65 183 34.645 0.14%
2014-08-12 0 34.60 34.50 34.60 34.60 34.60 2,000 69,200 34.600 34.60 34.50 34.60 34.60 34.60 2,000 34.600 0.44%
2014-08-11 0 34.45 34.45 34.55 34.45 34.45 3,000 103,350 34.450 34.45 34.45 34.55 34.45 34.45 3,000 34.450 1.62%
2014-08-08 0 33.90 33.80 33.90 33.90 34.30 3,375 115,225 34.141 33.90 33.80 33.90 33.90 34.30 3,375 34.141 -1.31%
2014-08-07 0 34.35 34.25 34.40 34.35 34.35 125 4,293 34.344 34.35 34.25 34.40 34.35 34.35 125 34.344 -0.15%
2014-08-06 0 34.40 34.35 34.45 34.30 34.45 6,250 214,787 34.366 34.40 34.35 34.45 34.30 34.45 6,250 34.366 -0.72%
2014-08-05 0 34.65 34.65 34.70 34.65 34.65 500 17,325 34.650 34.65 34.65 34.70 34.65 34.65 500 34.650 0.14%
2014-08-04 0 34.60 34.55 34.65 34.60 34.70 6,000 207,750 34.625 34.60 34.55 34.65 34.60 34.70 6,000 34.625 -0.29%
2014-08-01 0 34.70 34.65 34.70 34.70 34.85 5,250 182,600 34.781 34.70 34.65 34.70 34.70 34.85 5,250 34.781 -1.42%
2014-07-31 0 35.20 35.05 35.20 35.20 35.30 1,000 35,250 35.250 35.20 35.05 35.20 35.20 35.30 1,000 35.250 -0.28%
2014-07-30 0 35.30 35.30 35.40 35.30 35.30 4,625 163,262 35.300 35.30 35.30 35.40 35.30 35.30 4,625 35.300 -0.56%
2014-07-29 0 35.50 35.35 35.50 35.50 35.50 750 26,625 35.500 35.50 35.35 35.50 35.50 35.50 750 35.500 0.14%
2014-07-28 0 35.45 35.40 35.45 - - 0 0 - 35.45 35.40 35.45 - - 0 - -0.42%
2014-07-25 0 35.60 35.55 35.65 35.60 35.60 5,875 209,150 35.600 35.60 35.55 35.65 35.60 35.60 5,875 35.600 0.14%
2014-07-24 0 35.55 35.50 35.60 35.55 35.55 125 4,443 35.544 35.55 35.50 35.60 35.55 35.55 125 35.544 0.00%
2014-07-23 0 35.55 35.45 35.60 35.40 35.55 21,875 776,043 35.476 35.55 35.45 35.60 35.40 35.55 21,875 35.476 0.42%
2014-07-22 0 35.40 35.30 35.45 35.30 35.40 25,375 897,462 35.368 35.40 35.30 35.45 35.30 35.40 25,375 35.368 0.43%
2014-07-21 0 35.25 35.25 35.30 - - 0 0 - 35.25 35.25 35.30 - - 0 - 0.14%
2014-07-18 0 35.20 35.10 35.20 34.70 35.20 6,500 225,856 34.747 35.20 35.10 35.20 34.70 35.20 6,500 34.747 -0.56%
2014-07-17 0 35.40 35.35 35.50 35.40 35.40 125 4,425 35.400 35.40 35.35 35.50 35.40 35.40 125 35.400 0.28%
2014-07-16 0 35.30 35.30 35.40 35.30 35.30 4,500 158,850 35.300 35.30 35.30 35.40 35.30 35.30 4,500 35.300 0.00%
2014-07-15 0 35.30 35.30 35.45 35.30 35.30 375 13,237 35.299 35.30 35.30 35.45 35.30 35.30 375 35.299 0.14%
2014-07-14 0 35.25 35.25 35.35 35.20 35.30 3,750 132,100 35.227 35.25 35.25 35.35 35.20 35.30 3,750 35.227 0.14%
2014-07-11 0 35.20 35.20 35.25 35.15 35.30 7,750 273,300 35.265 35.20 35.20 35.25 35.15 35.30 7,750 35.265 -0.28%
2014-07-10 0 35.30 35.15 35.30 35.25 35.35 1,625 57,431 35.342 35.30 35.15 35.30 35.25 35.35 1,625 35.342 0.14%
2014-07-09 0 35.25 35.20 35.25 35.25 35.25 625 22,031 35.250 35.25 35.20 35.25 35.25 35.25 625 35.250 -0.70%
2014-07-08 0 35.50 35.40 35.50 35.50 35.50 125 4,437 35.496 35.50 35.40 35.50 35.50 35.50 125 35.496 -0.28%
2014-07-07 0 35.60 35.50 35.65 35.60 35.60 16,000 569,600 35.600 35.60 35.50 35.65 35.60 35.60 16,000 35.600 0.00%
2014-07-04 0 35.60 35.60 35.70 35.60 35.60 1,000 35,600 35.600 35.60 35.60 35.70 35.60 35.60 1,000 35.600 0.14%
2014-07-03 0 35.55 35.50 35.65 35.55 35.60 2,125 75,575 35.565 35.55 35.50 35.65 35.55 35.60 2,125 35.565 -0.14%
2014-07-02 0 35.60 35.50 35.60 35.55 35.60 5,375 191,200 35.572 35.60 35.50 35.60 35.55 35.60 5,375 35.572 0.99%
2014-06-30 0 35.25 35.15 35.30 35.25 35.25 2,000 70,500 35.250 35.25 35.15 35.30 35.25 35.25 2,000 35.250 0.57%
2014-06-27 0 35.05 35.05 35.20 35.05 35.05 21,000 736,250 35.060 35.05 35.05 35.20 35.05 35.05 21,000 35.060 -0.28%
2014-06-26 0 35.15 35.15 35.25 35.15 35.15 250 8,787 35.148 35.15 35.15 35.25 35.15 35.15 250 35.148 0.00%
2014-06-25 0 35.15 35.05 35.15 35.20 35.20 2,625 92,400 35.200 35.15 35.05 35.15 35.20 35.20 2,625 35.200 -0.71%
2014-06-24 0 35.40 35.30 35.40 35.35 35.40 1,375 48,643 35.377 35.40 35.30 35.40 35.35 35.40 1,375 35.377 0.00%
2014-06-23 0 35.40 35.25 35.40 35.40 35.50 375 13,300 35.467 35.40 35.25 35.40 35.40 35.50 375 35.467 0.28%
2014-06-20 0 35.30 35.30 35.40 35.30 35.35 875 30,912 35.328 35.30 35.30 35.40 35.30 35.35 875 35.328 0.00%
2014-06-19 0 35.30 35.30 35.40 35.30 35.30 500 17,650 35.300 35.30 35.30 35.40 35.30 35.30 500 35.300 0.71%
2014-06-18 0 35.05 35.00 35.05 35.05 35.05 250 8,762 35.048 35.05 35.00 35.05 35.05 35.05 250 35.048 0.29%
2014-06-17 0 34.95 34.95 35.05 - - 0 0 - 34.95 34.95 35.05 - - 0 - 0.29%
2014-06-16 0 34.85 34.80 34.95 - - 0 0 - 34.85 34.80 34.95 - - 0 - 0.00%
2014-06-13 0 34.85 34.85 34.95 34.85 35.00 25,875 902,662 34.886 34.85 34.85 34.95 34.85 35.00 25,875 34.885 -0.57%
2014-06-12 0 35.05 34.95 35.05 34.95 35.05 250 8,750 35.000 35.05 34.95 35.05 34.95 35.05 250 35.000 0.14%
2014-06-11 0 35.00 35.00 35.05 35.00 35.00 375 13,125 35.000 35.00 35.00 35.05 35.00 35.00 375 35.000 0.00%
2014-06-10 0 35.00 34.95 35.05 35.00 35.10 750 26,312 35.083 35.00 34.95 35.05 35.00 35.10 750 35.083 -0.43%
2014-06-09 0 35.15 35.00 35.15 35.15 35.20 5,500 193,343 35.153 35.15 35.00 35.15 35.15 35.20 5,500 35.153 0.72%
2014-06-06 0 34.90 34.90 35.00 34.90 35.00 1,125 39,337 34.966 34.90 34.90 35.00 34.90 35.00 1,125 34.966 0.43%
2014-06-05 0 34.75 34.65 34.75 34.75 34.75 1,125 39,093 34.749 34.75 34.65 34.75 34.75 34.75 1,125 34.749 0.29%
2014-06-04 0 34.65 34.60 34.70 34.65 34.65 3,625 125,606 34.650 34.65 34.60 34.70 34.65 34.65 3,625 34.650 0.14%
2014-06-03 0 34.60 34.60 34.75 34.60 35.00 2,750 95,675 34.791 34.60 34.60 34.75 34.60 35.00 2,750 34.791 -0.14%
2014-05-30 0 34.65 34.50 34.65 34.65 34.65 2,125 73,631 34.650 34.65 34.50 34.65 34.65 34.65 2,125 34.650 0.14%
2014-05-29 0 34.60 34.50 34.60 34.65 34.65 5,125 177,581 34.650 34.60 34.50 34.60 34.65 34.65 5,125 34.650 0.29%
2014-05-28 0 34.50 34.40 34.50 34.50 34.50 500 17,250 34.500 34.50 34.40 34.50 34.50 34.50 500 34.500 0.15%
2014-05-27 0 34.45 34.40 34.50 34.45 34.45 9,500 327,275 34.450 34.45 34.40 34.50 34.45 34.45 9,500 34.450 0.44%
2014-05-26 0 34.30 34.25 34.35 34.30 34.30 24,000 823,200 34.300 34.30 34.25 34.35 34.30 34.30 24,000 34.300 0.00%
2014-05-23 0 34.30 34.20 34.30 34.30 34.35 6,250 214,550 34.328 34.30 34.20 34.30 34.30 34.35 6,250 34.328 0.29%
2014-05-22 0 34.20 34.10 34.25 34.00 34.20 750 25,537 34.049 34.20 34.10 34.25 34.00 34.20 750 34.049 0.59%
2014-05-21 0 34.00 33.85 34.00 - - 0 0 - 34.00 33.85 34.00 - - 0 - 0.00%
2014-05-20 0 34.00 34.00 34.10 34.00 34.00 1,500 51,000 34.000 34.00 34.00 34.10 34.00 34.00 1,500 34.000 0.00%
2014-05-19 0 34.00 33.90 34.00 34.00 34.05 250 8,506 34.024 34.00 33.90 34.00 34.00 34.05 250 34.024 0.29%
2014-05-16 0 33.90 33.80 33.90 33.95 33.95 250 8,487 33.948 33.90 33.80 33.90 33.95 33.95 250 33.948 -1.02%
2014-05-15 0 34.25 34.15 34.25 34.25 34.25 1,500 51,375 34.250 34.25 34.15 34.25 34.25 34.25 1,500 34.250 0.00%
2014-05-14 0 34.25 34.20 34.35 - - 0 0 - 34.25 34.20 34.35 - - 0 - 0.00%
2014-05-13 0 34.25 34.25 34.35 - - 0 0 - 34.25 34.25 34.35 - - 0 - 0.74%
2014-05-12 0 34.00 33.90 34.05 - - 0 0 - 34.00 33.90 34.05 - - 0 - 0.00%
2014-05-09 0 34.00 33.95 34.05 34.00 34.05 6,750 229,831 34.049 34.00 33.95 34.05 34.00 34.05 6,750 34.049 0.00%
2014-05-08 0 34.00 33.95 34.10 34.00 34.00 10,000 340,000 34.000 34.00 33.95 34.10 34.00 34.00 10,000 34.000 0.59%
2014-05-07 0 33.80 33.80 33.95 33.80 34.10 5,125 173,262 33.807 33.80 33.80 33.95 33.80 34.10 5,125 33.807 -0.59%
2014-05-05 0 34.00 34.00 34.10 33.95 34.05 1,750 59,550 34.029 34.00 34.00 34.10 33.95 34.05 1,750 34.029 -0.15%
2014-05-02 0 34.05 34.05 34.15 - - 0 0 - 34.05 34.05 34.15 - - 0 - 0.74%
2014-04-30 0 33.80 33.80 33.90 33.80 34.50 3,000 103,412 34.471 33.80 33.80 33.90 33.80 34.50 3,000 34.471 -0.15%
2014-04-29 0 33.85 33.80 33.90 33.85 33.85 3,000 101,550 33.850 33.85 33.80 33.90 33.85 33.85 3,000 33.850 0.45%
2014-04-28 0 33.70 33.70 33.80 33.60 33.70 1,750 58,825 33.614 33.70 33.70 33.80 33.60 33.70 1,750 33.614 -0.44%
2014-04-25 0 33.85 33.75 33.90 33.95 33.95 1,250 42,437 33.950 33.85 33.75 33.90 33.95 33.95 1,250 33.950 -0.29%
2014-04-24 0 33.95 33.95 34.10 33.95 34.00 1,875 63,662 33.953 33.95 33.95 34.10 33.95 34.00 1,875 33.953 -0.15%
2014-04-23 0 34.00 33.90 34.00 34.00 34.00 3,625 123,250 34.000 34.00 33.90 34.00 34.00 34.00 3,625 34.000 1.04%
2014-04-22 0 33.65 33.70 33.80 - - 0 0 - 33.65 33.70 33.80 - - 0 - 0.60%
2014-04-17 0 33.45 33.45 33.55 33.35 33.35 1,000 33,350 33.350 33.45 33.45 33.55 33.35 33.35 1,000 33.350 0.30%
2014-04-16 0 33.35 33.35 33.45 33.35 33.45 6,000 200,500 33.417 33.35 33.35 33.45 33.35 33.45 6,000 33.417 0.76%
2014-04-15 0 33.10 33.05 33.15 33.20 33.20 375 12,450 33.200 33.10 33.05 33.15 33.20 33.20 375 33.200 0.46%
2014-04-14 0 32.95 32.90 33.00 32.95 33.00 2,000 65,987 32.994 32.95 32.90 33.00 32.95 33.00 2,000 32.994 -1.05%
2014-04-11 0 33.30 33.25 33.30 33.20 33.35 9,625 320,081 33.255 33.30 33.25 33.30 33.20 33.35 9,625 33.255 -1.48%
2014-04-10 0 33.80 33.75 33.85 33.80 33.80 500 16,900 33.800 33.80 33.75 33.85 33.80 33.80 500 33.800 0.90%
2014-04-09 0 33.50 33.40 33.55 33.40 33.50 7,000 234,100 33.443 33.50 33.40 33.55 33.40 33.50 7,000 33.443 0.30%
2014-04-08 0 33.40 33.30 33.40 33.40 33.40 125 4,175 33.400 33.40 33.30 33.40 33.40 33.40 125 33.400 -0.45%
2014-04-07 0 33.55 33.45 33.55 33.60 33.60 2,250 75,600 33.600 33.55 33.45 33.55 33.60 33.60 2,250 33.600 -1.18%
2014-04-04 0 33.95 33.90 34.00 - - 0 0 - 33.95 33.90 34.00 - - 0 - 0.00%
2014-04-03 0 33.95 33.90 33.95 - - 0 0 - 33.95 33.90 33.95 - - 0 - -0.15%
2014-04-02 0 34.00 33.90 34.05 34.00 34.00 2,000 68,000 34.000 34.00 33.90 34.05 34.00 34.00 2,000 34.000 0.74%
2014-04-01 0 33.75 33.75 33.85 - - 1,500 51,000 34.000 33.75 33.75 33.85 - - 1,500 34.000 0.30%
2014-03-31 0 33.65 33.60 33.70 33.65 33.65 2,125 71,506 33.650 33.65 33.60 33.70 33.65 33.65 2,125 33.650 0.45%
2014-03-28 0 33.50 33.40 33.50 33.50 33.50 125 4,187 33.496 33.50 33.40 33.50 33.50 33.50 125 33.496 0.30%
2014-03-27 0 33.40 33.30 33.40 33.30 33.40 5,125 170,675 33.302 33.40 33.30 33.40 33.30 33.40 5,125 33.302 -0.30%
2014-03-26 0 33.50 33.40 33.50 33.45 33.55 8,375 280,756 33.523 33.50 33.40 33.50 33.45 33.55 8,375 33.523 0.75%
2014-03-25 0 33.25 33.15 33.25 33.30 33.30 125 4,162 33.296 33.25 33.15 33.25 33.30 33.30 125 33.296 -0.60%
2014-03-24 0 33.45 33.35 33.45 33.45 33.45 3,625 121,256 33.450 33.45 33.35 33.45 33.45 33.45 3,625 33.450 -0.15%
2014-03-21 0 33.50 33.40 33.50 33.50 33.50 15,000 502,500 33.500 33.50 33.40 33.50 33.50 33.50 15,000 33.500 1.06%
2014-03-20 0 33.15 33.10 33.20 33.15 33.20 625 20,731 33.170 33.15 33.10 33.20 33.15 33.20 625 33.170 -1.34%
2014-03-19 0 33.60 33.50 33.60 33.60 33.60 375 12,600 33.600 33.60 33.50 33.60 33.60 33.60 375 33.600 1.05%
2014-03-18 0 33.25 33.25 33.35 - - 0 0 - 33.25 33.25 33.35 - - 0 - 0.61%
2014-03-17 0 33.05 33.00 33.10 33.00 33.15 6,125 202,568 33.072 33.05 33.00 33.10 33.00 33.15 6,125 33.072 0.00%
2014-03-14 0 33.05 33.00 33.05 33.05 33.50 2,250 74,543 33.130 33.05 33.00 33.05 33.05 33.50 2,250 33.130 -1.78%
2014-03-13 0 33.65 33.55 33.65 33.65 33.65 1,750 58,887 33.650 33.65 33.55 33.65 33.65 33.65 1,750 33.650 0.45%
2014-03-12 0 33.50 33.40 33.50 33.45 33.50 625 20,912 33.459 33.50 33.40 33.50 33.45 33.50 625 33.459 -0.59%
2014-03-11 0 33.70 33.65 33.80 33.70 33.70 1,750 58,975 33.700 33.70 33.65 33.80 33.70 33.70 1,750 33.700 -0.15%
2014-03-10 0 33.75 33.60 33.75 33.90 34.10 6,625 225,712 34.070 33.75 33.60 33.75 33.90 34.10 6,625 34.070 -0.88%
2014-03-07 0 34.05 33.90 34.05 33.95 34.05 3,875 131,750 34.000 34.05 33.90 34.05 33.95 34.05 3,875 34.000 0.74%
2014-03-06 0 33.80 33.80 33.95 33.75 33.80 1,750 59,093 33.767 33.80 33.80 33.95 33.75 33.80 1,750 33.767 0.15%
2014-03-05 0 33.75 33.65 33.75 33.75 33.75 125 4,218 33.744 33.75 33.65 33.75 33.75 33.75 125 33.744 1.05%
2014-03-04 0 33.40 33.40 33.55 33.30 33.30 9,375 312,187 33.300 33.40 33.40 33.55 33.30 33.30 9,375 33.300 0.15%
2014-03-03 0 33.35 33.25 33.40 33.35 33.35 1,500 50,025 33.350 33.35 33.25 33.40 33.35 33.35 1,500 33.350 -0.60%
2014-02-28 0 33.55 33.55 33.65 33.55 33.60 2,375 79,787 33.595 33.55 33.55 33.65 33.55 33.60 2,375 33.595 0.00%
2014-02-27 0 33.55 33.45 33.55 33.55 33.60 750 25,187 33.583 33.55 33.45 33.55 33.55 33.60 750 33.583 -0.30%
2014-02-26 0 33.65 33.60 33.75 33.65 33.65 13,875 466,893 33.650 33.65 33.60 33.75 33.65 33.65 13,875 33.650 0.60%
2014-02-25 0 33.45 33.45 33.60 33.45 33.45 125 4,181 33.448 33.45 33.45 33.60 33.45 33.45 125 33.448 0.15%
2014-02-24 0 33.40 33.25 33.40 33.40 33.45 3,000 100,343 33.448 33.40 33.25 33.40 33.40 33.45 3,000 33.448 0.00%
2014-02-21 0 33.40 33.40 33.50 33.30 33.50 24,250 812,325 33.498 33.40 33.40 33.50 33.30 33.50 24,250 33.498 1.21%
2014-02-20 0 33.00 32.95 33.05 33.05 33.35 22,000 728,893 33.132 33.00 32.95 33.05 33.05 33.35 22,000 33.132 -1.05%
2014-02-19 0 33.35 33.30 33.35 33.35 33.35 1,500 50,025 33.350 33.35 33.30 33.35 33.35 33.35 1,500 33.350 -0.15%
2014-02-18 0 33.40 33.35 33.40 33.30 33.40 1,500 50,075 33.383 33.40 33.35 33.40 33.30 33.40 1,500 33.383 0.45%
2014-02-17 0 33.25 33.20 33.25 33.25 33.25 500 16,625 33.250 33.25 33.20 33.25 33.25 33.25 500 33.250 0.76%
2014-02-14 0 33.00 33.00 33.05 32.90 32.90 2,500 82,250 32.900 33.00 33.00 33.05 32.90 32.90 2,500 32.900 0.61%
2014-02-13 0 32.80 32.80 32.85 32.80 32.90 6,500 213,475 32.842 32.80 32.80 32.85 32.80 32.90 6,500 32.842 -0.46%
2014-02-12 0 32.95 32.90 32.95 32.95 32.95 375 12,356 32.949 32.95 32.90 32.95 32.95 32.95 375 32.949 0.92%
2014-02-11 0 32.65 32.55 32.65 32.55 32.65 3,500 114,162 32.618 32.65 32.55 32.65 32.55 32.65 3,500 32.618 0.62%
2014-02-10 0 32.45 32.40 32.45 32.45 32.50 2,625 85,262 32.481 32.45 32.40 32.45 32.45 32.50 2,625 32.481 1.09%
2014-02-07 0 32.10 32.10 32.15 32.05 32.10 2,375 76,131 32.055 32.10 32.10 32.15 32.05 32.10 2,375 32.055 1.26%
2014-02-06 0 31.70 31.70 31.75 31.70 31.70 2,625 83,212 31.700 31.70 31.70 31.75 31.70 31.70 2,625 31.700 0.63%
2014-02-05 0 31.50 31.50 31.55 31.45 31.65 9,125 287,393 31.495 31.50 31.50 31.55 31.45 31.65 9,125 31.495 0.00%
2014-02-04 0 31.50 31.50 31.55 31.40 31.55 10,500 330,025 31.431 31.50 31.50 31.55 31.40 31.55 10,500 31.431 -2.93%
2014-01-30 0 32.45 - 33.95 32.40 32.45 2,375 77,062 32.447 32.45 - 33.95 32.40 32.45 2,375 32.447 -1.22%
2014-01-29 0 32.85 32.85 32.90 32.85 32.90 6,500 213,725 32.881 32.85 32.85 32.90 32.85 32.90 6,500 32.881 0.77%
2014-01-28 0 32.60 32.60 32.65 32.55 32.60 2,875 93,650 32.574 32.60 32.60 32.65 32.55 32.60 2,875 32.574 -0.31%
2014-01-27 0 32.70 32.65 32.70 32.50 33.50 23,000 750,731 32.641 32.70 32.65 32.70 32.50 33.50 23,000 32.640 -1.65%
2014-01-24 0 33.25 33.20 33.25 33.10 33.25 52,250 1,733,893 33.185 33.25 33.20 33.25 33.10 33.25 52,250 33.185 0.15%
2014-01-23 0 33.20 33.15 33.20 33.20 33.30 4,875 161,950 33.221 33.20 33.15 33.20 33.20 33.30 4,875 33.221 -0.60%
2014-01-22 0 33.40 33.35 33.40 33.35 33.45 24,000 800,762 33.365 33.40 33.35 33.40 33.35 33.45 24,000 33.365 0.15%
2014-01-21 0 33.35 33.25 33.30 33.35 33.35 1,750 58,362 33.350 33.35 33.25 33.30 33.35 33.35 1,750 33.350 0.45%
2014-01-20 0 33.20 33.15 33.20 33.20 33.20 1,875 62,250 33.200 33.20 33.15 33.20 33.20 33.20 1,875 33.200 -0.15%
2014-01-17 0 33.25 33.20 33.25 33.30 33.30 8,750 291,375 33.300 33.25 33.20 33.25 33.30 33.30 8,750 33.300 0.00%
2014-01-16 0 33.25 33.20 33.25 33.30 33.35 6,500 216,575 33.319 33.25 33.20 33.25 33.30 33.35 6,500 33.319 0.30%
2014-01-15 0 33.15 33.10 33.15 33.15 33.15 1,000 33,150 33.150 33.15 33.10 33.15 33.15 33.15 1,000 33.150 0.91%
2014-01-14 0 32.85 32.80 32.85 32.85 32.90 20,750 682,650 32.899 32.85 32.80 32.85 32.85 32.90 20,750 32.899 -0.76%
2014-01-13 0 33.10 33.15 33.20 - - 0 0 - 33.10 33.15 33.20 - - 0 - 0.00%
2014-01-10 0 33.10 33.10 33.15 33.00 33.10 19,500 645,075 33.081 33.10 33.10 33.15 33.00 33.10 19,500 33.081 0.15%
2014-01-09 0 33.05 33.05 33.10 33.00 33.05 11,750 388,275 33.045 33.05 33.05 33.10 33.00 33.05 11,750 33.045 -0.15%
2014-01-08 0 33.10 33.05 33.10 33.05 33.10 18,875 624,156 33.068 33.10 33.05 33.10 33.05 33.10 18,875 33.068 0.61%
2014-01-07 0 32.90 32.85 32.90 32.90 32.90 6,750 222,075 32.900 32.90 32.85 32.90 32.90 32.90 6,750 32.900 -0.15%
2014-01-06 0 32.95 32.90 32.95 32.95 32.95 5,125 168,868 32.950 32.95 32.90 32.95 32.95 32.95 5,125 32.950 0.30%
2014-01-03 0 32.85 32.85 32.90 32.85 33.00 6,875 226,225 32.906 32.85 32.85 32.90 32.85 33.00 6,875 32.905 -1.05%
2014-01-02 0 33.20 33.15 33.20 33.35 33.35 1,875 62,531 33.350 33.20 33.15 33.20 33.35 33.35 1,875 33.350 0.00%
2013-12-31 0 33.20 32.00 - 33.15 33.20 5,000 165,756 33.151 33.20 32.00 - 33.15 33.20 5,000 33.151 0.00%
2013-12-30 0 33.20 33.15 33.20 33.10 33.20 17,500 580,825 33.190 33.20 33.15 33.20 33.10 33.20 17,500 33.190 0.30%
2013-12-27 0 33.10 33.10 33.15 33.10 33.10 3,250 107,575 33.100 33.10 33.10 33.15 33.10 33.10 3,250 33.100 0.91%
2013-12-24 0 32.80 32.75 - 32.85 32.85 1,250 41,062 32.850 32.80 32.75 - 32.85 32.85 1,250 32.850 0.15%
2013-12-23 0 32.75 32.70 32.75 32.50 32.80 12,375 404,118 32.656 32.75 32.70 32.75 32.50 32.80 12,375 32.656 0.77%
2013-12-20 0 32.50 32.45 32.50 32.50 32.50 6,750 219,375 32.500 32.50 32.45 32.50 32.50 32.50 6,750 32.500 0.46%
2013-12-19 0 32.35 32.30 32.35 32.35 32.35 1,250 40,437 32.350 32.35 32.30 32.35 32.35 32.35 1,250 32.350 0.94%
2013-12-18 0 32.05 32.00 32.05 31.95 32.05 4,125 131,868 31.968 32.05 32.00 32.05 31.95 32.05 4,125 31.968 0.00%
2013-12-17 0 32.05 32.00 32.05 32.05 32.05 1,125 36,056 32.050 32.05 32.00 32.05 32.05 32.05 1,125 32.050 0.94%
2013-12-16 0 31.75 31.70 31.75 - - 0 0 - 31.75 31.70 31.75 - - 0 - -0.31%
2013-12-13 0 31.85 31.85 31.90 31.80 31.80 125 3,975 31.800 31.85 31.85 31.90 31.80 31.80 125 31.800 -0.47%
2013-12-12 0 32.00 32.00 32.05 31.95 32.00 10,625 339,843 31.985 32.00 32.00 32.05 31.95 32.00 10,625 31.985 -0.78%
2013-12-11 0 32.25 32.20 32.25 32.40 32.40 2,500 81,000 32.400 32.25 32.20 32.25 32.40 32.40 2,500 32.400 -0.46%
2013-12-10 0 32.40 32.35 32.40 32.45 32.50 5,250 170,425 32.462 32.40 32.35 32.40 32.45 32.50 5,250 32.462 -0.15%
2013-12-09 0 32.45 32.40 32.45 32.00 32.45 6,375 206,381 32.374 32.45 32.40 32.45 32.00 32.45 6,375 32.373 0.93%
2013-12-06 0 32.15 32.10 32.15 32.05 32.15 1,500 48,106 32.071 32.15 32.10 32.15 32.05 32.15 1,500 32.071 -0.16%
2013-12-05 0 32.20 32.15 32.20 32.15 32.25 8,375 269,456 32.174 32.20 32.15 32.20 32.15 32.25 8,375 32.174 -0.31%
2013-12-04 0 32.30 32.25 32.30 32.35 32.50 2,625 85,293 32.493 32.30 32.25 32.30 32.35 32.50 2,625 32.493 -0.62%
2013-12-03 0 32.50 32.45 32.50 32.50 32.50 3,000 97,500 32.500 32.50 32.45 32.50 32.50 32.50 3,000 32.500 -0.46%
2013-12-02 0 32.65 32.65 32.70 32.65 32.75 7,625 249,106 32.670 32.65 32.65 32.70 32.65 32.75 7,625 32.670 -0.15%
2013-11-29 0 32.70 32.65 32.70 32.70 32.70 1,250 40,875 32.700 32.70 32.65 32.70 32.70 32.70 1,250 32.700 0.15%
2013-11-28 0 32.65 32.55 32.60 32.65 32.65 5,250 171,412 32.650 32.65 32.55 32.60 32.65 32.65 5,250 32.650 0.46%
2013-11-27 0 32.50 32.50 32.55 32.50 32.50 500 16,250 32.500 32.50 32.50 32.55 32.50 32.50 500 32.500 -0.31%
2013-11-26 0 32.60 32.55 32.60 32.60 32.60 2,500 81,500 32.600 32.60 32.55 32.60 32.60 32.60 2,500 32.600 -0.15%
2013-11-25 0 32.65 32.60 32.65 32.65 32.65 2,500 81,625 32.650 32.65 32.60 32.65 32.65 32.65 2,500 32.650 0.31%
2013-11-22 0 32.55 32.50 32.55 32.55 32.55 1,500 48,825 32.550 32.55 32.50 32.55 32.55 32.55 1,500 32.550 1.24%
2013-11-21 0 32.15 32.15 32.20 32.15 32.20 5,875 189,031 32.176 32.15 32.15 32.20 32.15 32.20 5,875 32.175 -0.62%
2013-11-20 0 32.35 32.35 32.40 32.35 32.35 3,125 101,093 32.350 32.35 32.35 32.40 32.35 32.35 3,125 32.350 -0.46%
2013-11-19 0 32.50 32.45 32.50 32.50 32.55 12,625 410,875 32.545 32.50 32.45 32.50 32.50 32.55 12,625 32.545 0.00%
2013-11-18 0 32.50 32.50 32.55 32.50 32.50 20,000 650,000 32.500 32.50 32.50 32.55 32.50 32.50 20,000 32.500 0.15%
2013-11-15 0 32.45 32.40 32.45 32.40 32.45 3,000 97,287 32.429 32.45 32.40 32.45 32.40 32.45 3,000 32.429 0.46%
2013-11-14 0 32.30 32.30 32.35 32.30 32.30 125 4,037 32.296 32.30 32.30 32.35 32.30 32.30 125 32.296 0.94%
2013-11-13 0 32.00 31.95 32.00 - - 0 0 - 32.00 31.95 32.00 - - 0 - -0.16%
2013-11-12 0 32.05 32.00 32.05 32.05 32.10 2,500 80,243 32.097 32.05 32.00 32.05 32.05 32.10 2,500 32.097 0.31%
2013-11-11 0 31.95 31.95 32.00 - - 0 0 - 31.95 31.95 32.00 - - 0 - 0.47%
2013-11-08 0 31.80 31.75 31.80 31.80 31.80 3,625 115,275 31.800 31.80 31.75 31.80 31.80 31.80 3,625 31.800 -1.09%
2013-11-07 0 32.15 32.10 32.15 32.10 32.15 16,875 541,718 32.102 32.15 32.10 32.15 32.10 32.15 16,875 32.102 0.16%
2013-11-06 0 32.10 32.05 32.10 32.05 32.10 250 8,018 32.072 32.10 32.05 32.10 32.05 32.10 250 32.072 0.16%
2013-11-05 0 32.05 32.00 32.05 32.05 32.05 4,125 132,206 32.050 32.05 32.00 32.05 32.05 32.05 4,125 32.050 0.00%
2013-11-04 0 32.05 31.95 32.00 32.05 32.05 3,500 112,175 32.050 32.05 31.95 32.00 32.05 32.05 3,500 32.050 0.16%
2013-11-01 0 32.00 32.00 32.05 31.95 32.00 10,625 339,562 31.959 32.00 32.00 32.05 31.95 32.00 10,625 31.959 -0.16%
2013-10-31 0 32.05 32.00 32.05 32.00 32.05 6,000 192,131 32.022 32.05 32.00 32.05 32.00 32.05 6,000 32.022 -0.77%
2013-10-30 0 32.30 32.30 32.35 32.25 32.30 4,125 133,231 32.298 32.30 32.30 32.35 32.25 32.30 4,125 32.298 0.47%
2013-10-29 0 32.15 32.10 32.15 - - 0 0 - 32.15 32.10 32.15 - - 0 - -0.31%
2013-10-28 0 32.25 32.25 32.30 32.25 32.30 5,125 165,456 32.284 32.25 32.25 32.30 32.25 32.30 5,125 32.284 0.62%
2013-10-25 0 32.05 32.00 32.05 32.10 32.10 250 8,025 32.100 32.05 32.00 32.05 32.10 32.10 250 32.100 -0.16%
2013-10-24 0 32.10 32.10 32.15 32.10 32.15 5,375 172,662 32.123 32.10 32.10 32.15 32.10 32.15 5,375 32.123 0.47%
2013-10-23 0 31.95 - - 32.00 32.20 3,750 120,450 32.120 31.95 - - 32.00 32.20 3,750 32.120 -0.16%
2013-10-22 0 32.00 32.00 32.05 32.00 32.00 6,250 200,000 32.000 32.00 32.00 32.05 32.00 32.00 6,250 32.000 0.00%
2013-10-21 0 32.00 31.95 32.00 32.00 32.00 375 12,000 32.000 32.00 31.95 32.00 32.00 32.00 375 32.000 0.47%
2013-10-18 0 31.85 31.80 31.85 31.90 31.90 4,250 135,575 31.900 31.85 31.80 31.85 31.90 31.90 4,250 31.900 1.11%
2013-10-17 0 31.50 31.45 31.50 31.45 31.55 1,000 31,475 31.475 31.50 31.45 31.50 31.45 31.55 1,000 31.475 0.64%
2013-10-16 0 31.30 31.25 31.30 31.35 31.35 7,500 235,125 31.350 31.30 31.25 31.30 31.35 31.35 7,500 31.350 -0.16%
2013-10-15 0 31.35 31.30 31.35 31.35 31.35 1,250 39,187 31.350 31.35 31.30 31.35 31.35 31.35 1,250 31.350 1.13%
2013-10-11 0 31.00 31.00 31.05 31.00 31.00 16,000 496,000 31.000 31.00 31.00 31.05 31.00 31.00 16,000 31.000 1.14%
2013-10-10 0 30.65 30.55 30.60 30.65 30.65 4,875 149,418 30.650 30.65 30.55 30.60 30.65 30.65 4,875 30.650 0.49%
2013-10-09 0 30.50 30.45 30.50 30.50 30.50 750 22,875 30.500 30.50 30.45 30.50 30.50 30.50 750 30.500 -0.65%
2013-10-08 0 30.70 30.70 30.75 30.65 30.65 8,125 249,031 30.650 30.70 30.70 30.75 30.65 30.65 8,125 30.650 0.33%
2013-10-07 0 30.60 30.55 30.60 30.60 30.60 125 3,825 30.600 30.60 30.55 30.60 30.60 30.60 125 30.600 -0.65%
2013-10-04 0 30.80 30.75 30.80 - - 0 0 - 30.80 30.75 30.80 - - 0 - -0.48%
2013-10-03 0 30.95 30.90 30.95 30.95 30.95 500 15,475 30.950 30.95 30.90 30.95 30.95 30.95 500 30.950 0.49%
2013-10-02 0 30.80 30.75 30.80 31.05 31.05 1,000 31,050 31.050 30.80 30.75 30.80 31.05 31.05 1,000 31.050 0.00%
2013-09-30 0 30.80 30.70 30.75 30.80 31.10 2,625 81,006 30.859 30.80 30.70 30.75 30.80 31.10 2,625 30.859 -0.96%
2013-09-27 0 31.10 31.05 31.10 - - 0 0 - 31.10 31.05 31.10 - - 0 - -0.32%
2013-09-26 0 31.20 31.15 31.20 31.10 31.20 5,000 155,800 31.160 31.20 31.15 31.20 31.10 31.20 5,000 31.160 0.48%
2013-09-25 0 31.05 31.00 31.05 31.10 31.10 1,000 31,100 31.100 31.05 31.00 31.05 31.10 31.10 1,000 31.100 -0.16%
2013-09-24 0 31.10 31.05 31.15 31.05 31.10 1,875 58,293 31.090 31.10 31.05 31.15 31.05 31.10 1,875 31.090 -0.64%
2013-09-23 0 31.30 31.25 31.30 31.35 31.35 125 3,918 31.344 31.30 31.25 31.30 31.35 31.35 125 31.344 -0.95%
2013-09-19 0 31.60 31.60 31.65 31.60 31.60 6,000 189,600 31.600 31.60 31.60 31.65 31.60 31.60 6,000 31.600 1.77%
2013-09-18 0 31.05 30.90 31.05 31.05 31.05 1,250 38,812 31.050 31.05 30.90 31.05 31.05 31.05 1,250 31.050 0.98%
2013-09-17 0 30.75 30.70 30.90 30.75 30.75 4,875 149,906 30.750 30.75 30.70 30.90 30.75 30.75 4,875 30.750 -1.28%
2013-09-16 0 31.15 30.95 31.15 30.50 31.15 2,875 89,106 30.993 31.15 30.95 31.15 30.50 31.15 2,875 30.993 1.30%
2013-09-13 0 30.75 30.55 30.75 - - 0 0 - 30.75 30.55 30.75 - - 0 - -0.32%
2013-09-12 0 30.85 30.65 30.85 30.90 30.90 250 7,725 30.900 30.85 30.65 30.85 30.90 30.90 250 30.900 0.65%
2013-09-11 0 30.65 30.50 30.70 30.65 30.65 10,000 306,500 30.650 30.65 30.50 30.70 30.65 30.65 10,000 30.650 0.82%
2013-09-10 0 30.40 30.40 30.60 - - 0 0 - 30.40 30.40 30.60 - - 0 - 1.16%
2013-09-09 0 30.05 30.05 30.25 - - 0 0 - 30.05 30.05 30.25 - - 0 - 0.17%
2013-09-06 0 30.00 29.85 30.00 30.00 30.00 125 3,750 30.000 30.00 29.85 30.00 30.00 30.00 125 30.000 0.00%
2013-09-05 0 30.00 30.00 30.10 - - 0 0 - 30.00 30.00 30.10 - - 0 - 0.67%
2013-09-04 0 29.80 29.60 29.80 - - 0 0 - 29.80 29.60 29.80 - - 0 - -0.67%
2013-09-03 0 30.00 29.80 30.00 30.00 30.00 1,375 41,250 30.000 30.00 29.80 30.00 30.00 30.00 1,375 30.000 0.84%
2013-09-02 0 29.75 29.70 29.85 29.75 29.75 750 22,312 29.749 29.75 29.70 29.85 29.75 29.75 750 29.749 0.17%
2013-08-30 0 29.70 29.50 29.70 29.70 29.70 125 3,712 29.696 29.70 29.50 29.70 29.70 29.70 125 29.696 0.51%
2013-08-29 0 29.55 29.55 29.70 - - 0 0 - 29.55 29.55 29.70 - - 0 - 0.00%
2013-08-28 0 29.55 29.55 29.75 29.50 29.50 1,125 33,187 29.500 29.55 29.55 29.75 29.50 29.50 1,125 29.500 -1.83%
2013-08-27 0 30.10 29.95 30.15 - - 0 0 - 30.10 29.95 30.15 - - 0 - -0.82%
2013-08-26 0 30.35 30.15 30.35 30.40 30.40 125 3,800 30.400 30.35 30.15 30.35 30.40 30.40 125 30.400 0.50%
2013-08-23 0 30.20 30.00 30.20 30.20 30.30 4,000 121,100 30.275 30.20 30.00 30.20 30.20 30.30 4,000 30.275 0.50%
2013-08-22 0 30.05 29.90 30.05 - - 0 0 - 30.05 29.90 30.05 - - 0 - -0.17%
2013-08-21 0 30.10 29.90 30.10 30.10 30.10 125 3,762 30.096 30.10 29.90 30.10 30.10 30.10 125 30.096 0.00%
2013-08-20 0 30.10 29.90 30.10 30.25 30.25 875 26,468 30.249 30.10 29.90 30.10 30.25 30.25 875 30.249 -0.82%
2013-08-19 0 30.35 30.25 30.35 - - 0 0 - 30.35 30.25 30.35 - - 0 - -0.16%
2013-08-16 0 30.40 30.25 30.40 30.40 30.45 1,500 45,662 30.441 30.40 30.25 30.40 30.40 30.45 1,500 30.441 -0.82%
2013-08-15 0 30.65 30.45 30.65 30.70 30.70 2,250 69,075 30.700 30.65 30.45 30.65 30.70 30.70 2,250 30.700 -0.16%
2013-08-13 0 30.70 30.60 30.80 30.70 30.70 12,875 395,262 30.700 30.70 30.60 30.80 30.70 30.70 12,875 30.700 0.49%
2013-08-12 0 30.55 30.40 30.55 30.55 30.60 2,625 80,200 30.552 30.55 30.40 30.55 30.55 30.60 2,625 30.552 0.00%
2013-08-09 0 30.55 30.00 - 30.55 30.65 214,750 6,562,706 30.560 30.55 30.00 - 30.55 30.65 214,750 30.560 0.33%
2013-08-08 0 30.45 30.40 30.55 30.45 30.45 200,000 6,090,000 30.450 30.45 30.40 30.55 30.45 30.45 200,000 30.450 0.33%
2013-08-07 0 30.35 30.15 30.35 30.40 30.40 6,500 197,600 30.400 30.35 30.15 30.35 30.40 30.40 6,500 30.400 -0.82%
2013-08-06 0 30.60 30.45 30.65 30.60 30.60 500 15,300 30.600 30.60 30.45 30.65 30.60 30.60 500 30.600 -0.33%
2013-08-05 0 30.70 30.55 30.70 30.60 30.70 31,250 956,262 30.600 30.70 30.55 30.70 30.60 30.70 31,250 30.600 1.15%
2013-08-02 0 30.35 30.35 30.55 - - 0 0 - 30.35 30.35 30.55 - - 0 - 0.17%
2013-08-01 0 30.30 30.30 30.50 30.20 30.30 33,625 1,018,675 30.295 30.30 30.30 30.50 30.20 30.30 33,625 30.295 0.66%
2013-07-31 0 30.10 30.00 30.10 - - 0 0 - 30.10 30.00 30.10 - - 0 - -0.17%
2013-07-30 0 30.15 30.10 30.20 30.15 30.20 2,000 60,312 30.156 30.15 30.10 30.20 30.15 30.20 2,000 30.156 0.00%
2013-07-29 0 30.15 30.05 30.15 - - 0 0 - 30.15 30.05 30.15 - - 0 - -0.33%
2013-07-26 0 30.25 30.15 30.25 30.30 30.35 250 7,581 30.324 30.25 30.15 30.25 30.30 30.35 250 30.324 0.17%
2013-07-25 0 30.20 30.10 30.20 30.25 30.45 3,375 102,693 30.428 30.20 30.10 30.20 30.25 30.45 3,375 30.428 -0.33%
2013-07-24 0 30.30 30.30 30.40 30.30 30.30 625 18,937 30.299 30.30 30.30 30.40 30.30 30.30 625 30.299 0.00%
2013-07-23 0 30.30 30.30 30.40 - - 0 0 - 30.30 30.30 30.40 - - 0 - 0.33%
2013-07-22 0 30.20 30.20 30.25 - - 0 0 - 30.20 30.20 30.25 - - 0 - 0.50%
2013-07-19 0 30.05 30.00 30.05 30.00 30.05 1,625 48,756 30.004 30.05 30.00 30.05 30.00 30.05 1,625 30.004 0.50%
2013-07-18 0 29.90 29.90 30.00 29.90 29.90 250 7,475 29.900 29.90 29.90 30.00 29.90 29.90 250 29.900 0.00%
2013-07-17 0 29.90 29.90 29.95 - - 0 0 - 29.90 29.90 29.95 - - 0 - 0.00%
2013-07-16 0 29.90 29.85 29.95 29.90 29.95 1,750 52,387 29.935 29.90 29.85 29.95 29.90 29.95 1,750 29.935 0.17%
2013-07-15 0 29.85 29.75 29.85 - - 0 0 - 29.85 29.75 29.85 - - 0 - 0.00%
2013-07-12 0 29.85 29.75 29.85 29.90 29.90 250 7,475 29.900 29.85 29.75 29.85 29.90 29.90 250 29.900 0.17%
2013-07-11 0 29.80 29.75 29.80 29.80 29.80 1,375 40,975 29.800 29.80 29.75 29.80 29.80 29.80 1,375 29.800 1.71%
2013-07-10 0 29.30 29.25 29.30 - - 0 0 - 29.30 29.25 29.30 - - 0 - 0.00%
2013-07-09 0 29.30 29.25 29.30 29.30 29.35 3,375 98,906 29.306 29.30 29.25 29.30 29.30 29.35 3,375 29.305 1.21%
2013-07-08 0 28.95 28.95 29.00 28.85 29.05 5,000 144,931 28.986 28.95 28.95 29.00 28.85 29.05 5,000 28.986 -0.34%
2013-07-05 0 29.05 29.05 29.10 29.05 29.05 10,000 290,500 29.050 29.05 29.05 29.10 29.05 29.05 10,000 29.050 1.04%
2013-07-04 0 28.75 28.75 28.85 - - 0 0 - 28.75 28.75 28.85 - - 0 - 1.23%
2013-07-03 0 28.40 28.35 28.40 - - 0 0 - 28.40 28.35 28.40 - - 0 - -1.39%
2013-07-02 0 28.80 28.75 28.85 28.80 28.80 3,500 100,800 28.800 28.80 28.75 28.85 28.80 28.80 3,500 28.800 0.00%
2013-06-28 0 28.80 28.70 28.85 28.80 28.80 625 18,000 28.800 28.80 28.70 28.85 28.80 28.80 625 28.800 1.05%
2013-06-27 0 28.50 28.45 28.55 28.50 28.50 3,000 85,500 28.500 28.50 28.45 28.55 28.50 28.50 3,000 28.500 1.06%
2013-06-26 0 28.20 28.20 28.30 - - 0 0 - 28.20 28.20 28.30 - - 0 - 0.89%
2013-06-25 0 27.95 27.95 28.10 27.80 27.95 4,125 115,137 27.912 27.95 27.95 28.10 27.80 27.95 4,125 27.912 0.00%
2013-06-24 0 27.95 27.95 28.05 27.95 28.15 33,750 944,968 27.999 27.95 27.95 28.05 27.95 28.15 33,750 27.999 -2.10%
2013-06-21 0 28.55 28.50 28.60 28.55 28.55 125 3,568 28.544 28.55 28.50 28.60 28.55 28.55 125 28.544 -1.38%
2013-06-20 0 28.95 28.85 28.95 28.95 28.95 1,375 39,806 28.950 28.95 28.85 28.95 28.95 28.95 1,375 28.950 -2.03%
2013-06-19 0 29.55 29.45 29.55 29.55 29.55 125 3,693 29.544 29.55 29.45 29.55 29.55 29.55 125 29.544 0.34%
2013-06-18 0 29.45 29.45 29.50 - - 0 0 - 29.45 29.45 29.50 - - 0 - 0.17%
2013-06-17 0 29.40 29.40 29.50 - - 0 0 - 29.40 29.40 29.50 - - 0 - 0.34%
2013-06-14 0 29.30 28.10 - 29.20 29.30 625 18,262 29.219 29.30 28.10 - 29.20 29.30 625 29.219 1.91%
2013-06-13 0 28.75 28.75 28.85 28.70 28.75 2,375 68,231 28.729 28.75 28.75 28.85 28.70 28.75 2,375 28.729 -1.88%
2013-06-11 0 29.30 29.20 29.30 - - 0 0 - 29.30 29.20 29.30 - - 0 - -0.17%
2013-06-10 0 29.35 29.35 29.40 - - 0 0 - 29.35 29.35 29.40 - - 0 - 1.38%
2013-06-07 0 28.95 28.90 29.00 - - 0 0 - 28.95 28.90 29.00 - - 0 - 0.00%
2013-06-06 0 28.95 28.95 29.00 28.95 28.95 8,875 256,931 28.950 28.95 28.95 29.00 28.95 28.95 8,875 28.950 -0.69%
2013-06-05 0 29.15 29.15 29.25 29.15 29.40 10,125 296,437 29.278 29.15 29.15 29.25 29.15 29.40 10,125 29.278 -0.85%
2013-06-04 0 29.40 29.40 29.45 - - 0 0 - 29.40 29.40 29.45 - - 0 - 0.86%
2013-06-03 0 29.15 29.15 29.25 29.15 29.15 250 7,287 29.148 29.15 29.15 29.25 29.15 29.15 250 29.148 -1.19%
2013-05-31 0 29.50 29.40 29.50 29.50 29.75 6,500 191,875 29.519 29.50 29.40 29.50 29.50 29.75 6,500 29.519 -0.34%
2013-05-30 0 29.60 29.50 29.60 - - 0 0 - 29.60 29.50 29.60 - - 0 - -0.17%
2013-05-29 0 29.65 29.55 29.65 29.70 29.75 6,375 189,356 29.703 29.65 29.55 29.65 29.70 29.75 6,375 29.703 -0.67%
2013-05-28 0 29.85 29.85 29.95 29.80 29.80 3,375 100,575 29.800 29.85 29.85 29.95 29.80 29.80 3,375 29.800 0.51%
2013-05-27 0 29.70 29.60 29.70 29.70 29.70 1,625 48,262 29.700 29.70 29.60 29.70 29.70 29.70 1,625 29.700 -0.34%
2013-05-24 0 29.80 29.70 29.80 29.90 30.20 8,625 260,406 30.192 29.80 29.70 29.80 29.90 30.20 8,625 30.192 0.00%
2013-05-23 0 29.80 29.75 29.80 29.70 30.30 74,750 2,261,981 30.261 29.80 29.75 29.80 29.70 30.30 74,750 30.261 -1.49%
2013-05-22 0 30.25 30.25 30.30 - - 0 0 - 30.25 30.25 30.30 - - 0 - 0.00%
2013-05-21 0 30.25 30.25 30.35 30.25 30.25 125 3,781 30.248 30.25 30.25 30.35 30.25 30.25 125 30.248 0.00%
2013-05-20 0 30.25 30.15 30.25 30.20 30.25 16,125 486,981 30.200 30.25 30.15 30.25 30.20 30.25 16,125 30.200 1.17%
2013-05-16 0 29.90 29.90 30.00 - - 0 0 - 29.90 29.90 30.00 - - 0 - 0.00%
2013-05-15 0 29.90 29.90 29.95 29.90 29.95 7,125 213,387 29.949 29.90 29.90 29.95 29.90 29.95 7,125 29.949 0.50%
2013-05-14 0 29.75 29.65 29.75 29.85 29.85 500 14,925 29.850 29.75 29.65 29.75 29.85 29.85 500 29.850 0.00%
2013-05-13 0 29.75 29.70 29.80 29.70 29.75 16,750 498,275 29.748 29.75 29.70 29.80 29.70 29.75 16,750 29.748 -0.17%
2013-05-10 0 29.80 29.80 29.85 29.70 29.75 5,000 148,712 29.742 29.80 29.80 29.85 29.70 29.75 5,000 29.742 -0.33%
2013-05-09 0 29.90 29.80 29.90 29.95 30.00 3,000 89,975 29.992 29.90 29.80 29.90 29.95 30.00 3,000 29.992 0.84%
2013-05-08 0 29.65 29.65 29.75 - - 0 0 - 29.65 29.65 29.75 - - 0 - 0.34%
2013-05-07 0 29.55 29.45 29.55 29.45 29.55 375 11,068 29.515 29.55 29.45 29.55 29.45 29.55 375 29.515 0.00%
2013-05-06 0 29.55 29.45 29.55 29.50 29.55 3,750 110,793 29.545 29.55 29.45 29.55 29.50 29.55 3,750 29.545 1.03%
2013-05-03 0 29.25 29.15 29.25 29.25 29.25 6,500 190,125 29.250 29.25 29.15 29.25 29.25 29.25 6,500 29.250 0.69%
2013-05-02 0 29.05 29.05 29.15 29.05 29.05 3,000 87,237 29.079 29.05 29.05 29.15 29.05 29.05 3,000 29.079 -0.17%
2013-04-30 0 29.10 29.10 29.20 - - 0 0 - 29.10 29.10 29.20 - - 0 - 0.52%
2013-04-29 0 28.95 28.95 29.05 - - 0 0 - 28.95 28.95 29.05 - - 0 - 0.17%
2013-04-26 0 28.90 28.85 28.95 - - 0 0 - 28.90 28.85 28.95 - - 0 - 0.00%
2013-04-25 0 28.90 28.80 28.85 28.90 28.90 750 21,675 28.900 28.90 28.80 28.85 28.90 28.90 750 28.900 0.17%
2013-04-24 0 28.85 - - 28.85 28.85 125 3,606 28.848 28.85 - - 28.85 28.85 125 28.848 1.94%
2013-04-23 0 28.30 28.20 28.30 28.35 28.35 1,750 49,612 28.350 28.30 28.20 28.30 28.35 28.35 1,750 28.350 -0.35%
2013-04-22 0 28.40 28.30 28.40 28.25 28.40 28,125 795,781 28.294 28.40 28.30 28.40 28.25 28.40 28,125 28.294 1.07%
2013-04-19 0 28.10 28.05 28.10 - - 0 0 - 28.10 28.05 28.10 - - 0 - 0.00%
2013-04-18 0 28.10 28.05 28.10 - - 0 0 - 28.10 28.05 28.10 - - 0 - -1.06%
2013-04-17 0 28.40 28.35 28.40 28.40 28.50 10,250 292,112 28.499 28.40 28.35 28.40 28.40 28.50 10,250 28.499 0.35%
2013-04-16 0 28.30 28.25 28.40 27.75 28.50 22,000 614,637 27.938 28.30 28.25 28.40 27.75 28.50 22,000 27.938 -1.57%
2013-04-15 0 28.75 28.65 28.75 28.80 28.90 16,000 462,162 28.885 28.75 28.65 28.75 28.80 28.90 16,000 28.885 -0.86%
2013-04-12 0 29.00 - - 28.80 29.00 39,125 1,130,325 28.890 29.00 - - 28.80 29.00 39,125 28.890 0.87%
2013-04-11 0 28.75 28.50 - 28.70 28.70 500 14,350 28.700 28.75 28.50 - 28.70 28.70 500 28.700 0.88%
2013-04-10 0 28.50 28.50 28.60 28.50 28.50 1,750 49,875 28.500 28.50 28.50 28.60 28.50 28.50 1,750 28.500 0.53%
2013-04-09 0 28.35 28.35 28.40 28.35 28.35 125 3,543 28.344 28.35 28.35 28.40 28.35 28.35 125 28.344 0.35%
2013-04-08 0 28.25 28.20 28.30 28.25 28.25 3,500 98,875 28.250 28.25 28.20 28.30 28.25 28.25 3,500 28.250 -0.18%
2013-04-05 0 28.30 28.00 - 28.30 28.80 1,250 35,887 28.710 28.30 28.00 - 28.30 28.80 1,250 28.710 -1.05%
2013-04-03 0 28.60 27.30 - 28.30 28.60 9,250 263,312 28.466 28.60 27.30 - 28.30 28.60 9,250 28.466 1.06%
2013-04-02 0 28.30 28.30 28.50 28.30 28.35 2,000 56,612 28.306 28.30 28.30 28.50 28.30 28.35 2,000 28.306 0.00%
2013-03-28 0 28.30 28.15 - - - 0 0 - 28.30 28.15 - - - 0 - 0.00%
2013-03-27 0 28.30 28.00 - 28.30 28.30 500 14,150 28.300 28.30 28.00 - 28.30 28.30 500 28.300 0.00%
2013-03-26 0 28.30 28.15 - 28.30 28.30 1,500 42,450 28.300 28.30 28.15 - 28.30 28.30 1,500 28.300 -0.88%
2013-03-25 0 28.55 - - 28.60 28.60 1,750 50,050 28.600 28.55 - - 28.60 28.60 1,750 28.600 1.06%
2013-03-22 0 28.25 - - 28.30 28.30 3,000 84,900 28.300 28.25 - - 28.30 28.30 3,000 28.300 -0.53%
2013-03-21 0 28.40 28.30 - 28.40 28.40 1,250 35,500 28.400 28.40 28.30 - 28.40 28.40 1,250 28.400 0.71%
2013-03-20 0 28.20 - - 28.20 28.20 125 3,525 28.200 28.20 - - 28.20 28.20 125 28.200 0.00%
2013-03-19 0 28.20 27.50 - - - 0 0 - 28.20 27.50 - - - 0 - 0.89%
2013-03-18 0 27.95 - - 27.95 28.20 7,500 209,750 27.967 27.95 - - 27.95 28.20 7,500 27.967 -2.44%
2013-03-15 0 28.65 28.60 - 28.65 28.65 11,750 336,637 28.650 28.65 28.60 - 28.65 28.65 11,750 28.650 0.88%
2013-03-14 0 28.40 28.35 - - - 0 0 - 28.40 28.35 - - - 0 - 0.00%
2013-03-13 0 28.40 28.25 28.40 28.40 28.40 1,500 42,600 28.400 28.40 28.25 28.40 28.40 28.40 1,500 28.400 0.35%
2013-03-12 0 28.30 28.30 28.40 - - 0 0 - 28.30 28.30 28.40 - - 0 - 0.00%
2013-03-11 0 28.30 - - - - 0 0 - 28.30 - - - - 0 - 0.00%
2013-03-08 0 28.30 27.50 - 28.25 28.30 8,875 251,068 28.289 28.30 27.50 - 28.25 28.30 8,875 28.289 0.53%
2013-03-07 0 28.15 27.50 - 28.15 28.15 125 3,518 28.144 28.15 27.50 - 28.15 28.15 125 28.144 0.18%
2013-03-06 0 28.10 28.10 - 28.00 28.00 1,500 42,000 28.000 28.10 28.10 - 28.00 28.00 1,500 28.000 0.72%
2013-03-05 0 27.90 27.85 - 27.90 27.90 1,625 45,337 27.900 27.90 27.85 - 27.90 27.90 1,625 27.900 1.09%
2013-03-04 0 27.60 27.50 - 27.65 27.80 2,375 65,937 27.763 27.60 27.50 - 27.65 27.80 2,375 27.763 0.00%
2013-03-01 0 27.60 27.40 - 27.40 27.40 1,750 47,950 27.400 27.60 27.40 - 27.40 27.40 1,750 27.400 -0.18%
2013-02-28 0 27.65 27.50 - - - 0 0 - 27.65 27.50 - - - 0 - 1.28%
2013-02-27 0 27.30 27.25 - 27.30 27.40 4,375 119,825 27.389 27.30 27.25 - 27.30 27.40 4,375 27.389 0.00%
2013-02-26 0 27.30 - - 27.30 27.65 1,375 37,825 27.509 27.30 - - 27.30 27.65 1,375 27.509 -1.27%
2013-02-25 0 27.65 27.65 - - - 0 0 - 27.65 27.65 - - - 0 - 0.00%
2013-02-22 0 27.65 27.50 - 27.65 27.65 125 3,456 27.648 27.65 27.50 - 27.65 27.65 125 27.648 -0.18%
2013-02-21 0 27.70 27.50 27.70 27.65 27.70 625 17,306 27.690 27.70 27.50 27.70 27.65 27.70 625 27.690 -1.07%
2013-02-20 0 28.00 28.00 - - - 0 0 - 28.00 28.00 - - - 0 - 0.54%
2013-02-19 0 27.85 27.50 - 27.90 27.90 125 3,487 27.896 27.85 27.50 - 27.90 27.90 125 27.896 0.54%
2013-02-18 0 27.70 - - 27.70 27.90 6,250 174,037 27.846 27.70 - - 27.70 27.90 6,250 27.846 -0.72%
2013-02-15 0 27.90 - 27.90 27.95 28.20 3,250 91,275 28.085 27.90 - 27.90 27.95 28.20 3,250 28.085 0.54%
2013-02-14 0 27.75 27.50 - - - 0 0 - 27.75 27.50 - - - 0 - 0.00%
2013-02-08 0 27.75 27.50 27.85 27.70 27.75 4,000 110,987 27.747 27.75 27.50 27.85 27.70 27.75 4,000 27.747 -0.36%
2013-02-07 0 27.85 27.50 - 27.85 27.85 125 3,481 27.848 27.85 27.50 - 27.85 27.85 125 27.848 0.00%
2013-02-06 0 27.85 27.70 27.85 27.90 27.90 125 3,487 27.896 27.85 27.70 27.85 27.90 27.90 125 27.896 0.72%
2013-02-05 0 27.65 27.50 28.00 27.65 29.00 6,750 190,481 28.219 27.65 27.50 28.00 27.65 29.00 6,750 28.219 -1.25%
2013-02-04 0 28.00 27.50 - 27.90 28.00 4,875 136,100 27.918 28.00 27.50 - 27.90 28.00 4,875 27.918 0.54%
2013-02-01 0 27.85 27.50 27.85 - - 0 0 - 27.85 27.50 27.85 - - 0 - 0.00%
2013-01-31 0 27.85 - 27.85 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
2013-01-30 0 27.85 - - - - 0 0 - 27.85 - - - - 0 - 0.54%
2013-01-29 0 27.70 - - - - 0 0 - 27.70 - - - - 0 - 0.00%
2013-01-28 0 27.70 27.45 - - - 0 0 - 27.70 27.45 - - - 0 - 0.00%
2013-01-25 0 27.70 27.45 - 27.70 27.70 9,000 249,300 27.700 27.70 27.45 - 27.70 27.70 9,000 27.700 0.91%
2013-01-24 0 27.45 26.25 - 27.45 27.45 125 3,431 27.448 27.45 26.25 - 27.45 27.45 125 27.448 -0.36%
2013-01-23 0 27.55 27.35 27.55 27.55 27.55 125 3,443 27.544 27.55 27.35 27.55 27.55 27.55 125 27.544 0.36%
2013-01-22 0 27.45 27.35 27.50 27.45 27.45 4,000 109,800 27.450 27.45 27.35 27.50 27.45 27.45 4,000 27.450 0.00%
2013-01-21 0 27.45 27.30 27.45 27.45 27.45 2,000 54,900 27.450 27.45 27.30 27.45 27.45 27.45 2,000 27.450 0.18%
2013-01-18 0 27.40 27.00 - 27.30 27.30 250 6,825 27.300 27.40 27.00 - 27.30 27.30 250 27.300 0.74%
2013-01-17 0 27.20 27.00 - 27.20 27.20 1,625 44,200 27.200 27.20 27.00 - 27.20 27.20 1,625 27.200 0.18%
2013-01-16 0 27.15 27.00 - - - 0 0 - 27.15 27.00 - - - 0 - 0.00%
2013-01-15 0 27.15 27.00 - 27.15 27.30 4,500 122,250 27.167 27.15 27.00 - 27.15 27.30 4,500 27.167 -0.91%
2013-01-14 0 27.40 27.00 - 27.45 27.45 1,500 41,175 27.450 27.40 27.00 - 27.45 27.45 1,500 27.450 0.92%
2013-01-11 0 27.15 27.00 - - - 0 0 - 27.15 27.00 - - - 0 - 0.56%
2013-01-10 0 27.00 26.25 - - - 0 0 - 27.00 26.25 - - - 0 - 0.19%
2013-01-09 0 26.95 26.25 - - - 0 0 - 26.95 26.25 - - - 0 - 0.00%
2013-01-08 0 26.95 - - - - 0 0 - 26.95 - - - - 0 - -0.37%
2013-01-07 0 27.05 - - 27.05 27.10 10,250 277,268 27.051 27.05 - - 27.05 27.10 10,250 27.051 0.19%
2013-01-04 0 27.00 - - - - 0 0 - 27.00 - - - - 0 - -0.18%
2013-01-03 0 27.05 - - - - 0 0 - 27.05 - - - - 0 - -0.18%
2013-01-02 0 27.10 26.00 - 26.85 26.85 125 3,356 26.848 27.10 26.00 - 26.85 26.85 125 26.848 4.03%
2012-12-31 0 26.05 - - 26.05 26.05 500 13,025 26.050 26.05 - - 26.05 26.05 500 26.050 -1.33%
2012-12-28 0 26.40 - - 26.40 26.45 5,500 145,400 26.436 26.40 - - 26.40 26.45 5,500 26.436 0.00%
2012-12-27 0 26.40 26.30 - 26.40 26.45 4,250 112,206 26.401 26.40 26.30 - 26.40 26.45 4,250 26.401 -0.19%
2012-12-24 0 26.45 26.30 - 26.45 26.50 1,125 29,806 26.494 26.45 26.30 - 26.45 26.50 1,125 26.494 0.00%
2012-12-21 0 26.45 26.30 26.45 - - 0 0 - 26.45 26.30 26.45 - - 0 - -0.38%
2012-12-20 0 26.55 26.00 - - - 0 0 - 26.55 26.00 - - - 0 - 0.00%
2012-12-19 0 26.55 26.00 - - - 0 0 - 26.55 26.00 - - - 0 - 0.76%
2012-12-18 0 26.35 26.00 - - - 0 0 - 26.35 26.00 - - - 0 - 0.57%
2012-12-17 0 26.20 26.00 - - - 0 0 - 26.20 26.00 - - - 0 - 0.00%
2012-12-14 0 26.20 26.00 - - - 0 0 - 26.20 26.00 - - - 0 - 0.00%
2012-12-13 0 26.20 26.00 - - - 0 0 - 26.20 26.00 - - - 0 - 0.19%
2012-12-12 0 26.15 - - - - 0 0 - 26.15 - - - - 0 - 0.00%
2012-12-11 0 26.15 - - 26.10 26.15 34,000 887,500 26.103 26.15 - - 26.10 26.15 34,000 26.103 0.58%
2012-12-10 0 26.00 25.80 - - - 0 0 - 26.00 25.80 - - - 0 - 0.00%
2012-12-07 0 26.00 - - 26.00 26.00 125 3,250 26.000 26.00 - - 26.00 26.00 125 26.000 0.39%
2012-12-06 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2012-12-05 0 25.90 25.90 - 25.80 25.80 125 3,225 25.800 25.90 25.90 - 25.80 25.80 125 25.800 0.39%
2012-12-04 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2012-12-03 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 0.19%
2012-11-30 0 25.75 - - - - 0 0 - 25.75 - - - - 0 - 0.39%
2012-11-29 0 25.65 - - - - 0 0 - 25.65 - - - - 0 - 0.39%
2012-11-28 0 25.55 25.40 - 25.55 25.55 125 3,193 25.544 25.55 25.40 - 25.55 25.55 125 25.544 0.00%
2012-11-27 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.20%
2012-11-26 0 25.50 25.45 - - - 0 0 - 25.50 25.45 - - - 0 - 0.20%
2012-11-23 0 25.45 - 25.45 25.50 25.50 3,000 76,500 25.500 25.45 - 25.45 25.50 25.50 3,000 25.500 0.79%
2012-11-22 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.20%
2012-11-21 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.00%
2012-11-20 0 25.20 - - 25.20 25.20 125 3,150 25.200 25.20 - - 25.20 25.20 125 25.200 1.00%
2012-11-19 0 24.95 - - 24.95 24.95 4,000 99,800 24.950 24.95 - - 24.95 24.95 4,000 24.950 0.60%
2012-11-16 0 24.80 - - 24.80 24.80 125 3,100 24.800 24.80 - - 24.80 24.80 125 24.800 0.00%
2012-11-15 0 24.80 - - - - 0 0 - 24.80 - - - - 0 - -1.39%
2012-11-14 0 25.15 - - 25.15 25.15 3,500 88,025 25.150 25.15 - - 25.15 25.15 3,500 25.150 0.60%
2012-11-13 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - -0.79%
2012-11-12 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - -0.20%
2012-11-09 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - -0.79%
2012-11-08 0 25.45 - - 25.45 25.50 2,125 54,175 25.494 25.45 - - 25.45 25.50 2,125 25.494 -1.74%
2012-11-07 0 25.90 - - 25.65 25.85 4,250 109,062 25.662 25.90 - - 25.65 25.85 4,250 25.662 0.97%
2012-11-06 0 25.65 - - - - 0 0 - 25.65 - - - - 0 - 0.00%
2012-11-05 0 25.65 - - 25.70 25.70 1,125 28,912 25.700 25.65 - - 25.70 25.70 1,125 25.700 -0.39%
2012-11-02 0 25.75 25.75 - 25.70 25.70 2,500 64,250 25.700 25.75 25.75 - 25.70 25.70 2,500 25.700 0.98%
2012-11-01 0 25.50 - - 25.55 25.55 3,750 95,812 25.550 25.50 - - 25.55 25.55 3,750 25.550 -0.39%
2012-10-31 0 25.60 - - - - 0 0 - 25.60 - - - - 0 - 0.59%
2012-10-30 0 25.45 - - - - 0 0 - 25.45 - - - - 0 - 0.00%
2012-10-29 0 25.45 - - 25.50 25.50 125 3,187 25.496 25.45 - - 25.50 25.50 125 25.496 0.00%
2012-10-26 0 25.45 - - 25.50 25.50 5,000 127,500 25.500 25.45 - - 25.50 25.50 5,000 25.500 -0.39%
2012-10-25 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2012-10-24 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - -1.35%
2012-10-22 0 25.90 - - 25.90 25.90 3,000 77,700 25.900 25.90 - - 25.90 25.90 3,000 25.900 -1.15%
2012-10-19 0 26.20 26.20 - - - 0 0 - 26.20 26.20 - - - 0 - 0.00%
2012-10-18 0 26.20 - - - - 0 0 - 26.20 - - - - 0 - 0.58%
2012-10-17 0 26.05 - - - - 0 0 - 26.05 - - - - 0 - 0.97%
2012-10-16 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 0.58%
2012-10-15 0 25.65 25.00 - 25.60 25.65 4,125 105,800 25.649 25.65 25.00 - 25.60 25.65 4,125 25.648 -0.19%
2012-10-12 0 25.70 - - 25.65 25.65 1,000 25,650 25.650 25.70 - - 25.65 25.65 1,000 25.650 0.39%
2012-10-11 0 25.60 - - 25.60 25.60 3,000 76,800 25.600 25.60 - - 25.60 25.60 3,000 25.600 -0.39%
2012-10-10 0 25.70 - - 25.70 25.70 3,000 77,100 25.700 25.70 - - 25.70 25.70 3,000 25.700 -0.96%
2012-10-09 0 25.95 - - - - 0 0 - 25.95 - - - - 0 - -0.38%
2012-10-08 0 26.05 - - 26.15 26.15 10,000 261,500 26.150 26.05 - - 26.15 26.15 10,000 26.150 -0.38%
2012-10-05 0 26.15 - - 26.15 26.15 125 3,268 26.144 26.15 - - 26.15 26.15 125 26.144 0.19%
2012-10-04 0 26.10 25.90 - 26.10 26.10 750 19,575 26.100 26.10 25.90 - 26.10 26.10 750 26.100 0.77%
2012-10-03 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2012-09-28 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2012-09-27 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - -0.19%
2012-09-26 0 25.95 - - 25.95 26.00 4,250 110,306 25.954 25.95 - - 25.95 26.00 4,250 25.954 -0.95%
2012-09-25 0 26.20 25.50 - - - 0 0 - 26.20 25.50 - - - 0 - 0.00%
2012-09-24 0 26.20 25.50 - - - 0 0 - 26.20 25.50 - - - 0 - -0.38%
2012-09-21 0 26.30 - - 26.30 26.30 4,000 105,200 26.300 26.30 - - 26.30 26.30 4,000 26.300 0.57%
2012-09-20 0 26.15 - - 26.15 26.50 5,125 135,768 26.491 26.15 - - 26.15 26.50 5,125 26.491 -0.38%
2012-09-19 0 26.25 25.25 - 26.25 26.25 3,750 98,437 26.250 26.25 25.25 - 26.25 26.25 3,750 26.250 0.00%
2012-09-18 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - -0.57%
2012-09-17 0 26.40 - - 26.30 26.40 2,125 56,087 26.394 26.40 - - 26.30 26.40 2,125 26.394 0.19%
2012-09-14 0 26.35 - - 26.35 26.35 3,000 79,050 26.350 26.35 - - 26.35 26.35 3,000 26.350 2.53%
2012-09-13 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2012-09-12 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.78%
2012-09-11 0 25.50 25.40 - 25.50 25.50 125 3,187 25.496 25.50 25.40 - 25.50 25.50 125 25.496 -0.20%
2012-09-10 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.20%
2012-09-07 0 25.50 - - - - 0 0 - 25.50 - - - - 0 - 1.80%
2012-09-06 0 25.05 - - - - 0 0 - 25.05 - - - - 0 - 0.60%
2012-09-05 0 24.90 24.85 - 24.85 24.90 2,875 71,450 24.852 24.90 24.85 - 24.85 24.90 2,875 24.852 -0.80%
2012-09-04 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - 0.00%
2012-09-03 0 25.10 - - 25.10 25.10 1,000 25,100 25.100 25.10 - - 25.10 25.10 1,000 25.100 0.60%
2012-08-31 0 24.95 - - 24.95 24.95 500 12,475 24.950 24.95 - - 24.95 24.95 500 24.950 -0.60%
2012-08-30 0 25.10 - - 24.90 25.10 1,250 31,200 24.960 25.10 - - 24.90 25.10 1,250 24.960 -0.20%
2012-08-29 0 25.15 - - 25.20 25.20 3,750 94,500 25.200 25.15 - - 25.20 25.20 3,750 25.200 -0.20%
2012-08-28 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - -0.20%
2012-08-27 0 25.25 - - 26.00 26.00 4,000 104,000 26.000 25.25 - - 26.00 26.00 4,000 26.000 1.00%
2012-08-24 0 25.00 - - 25.00 25.00 3,000 75,000 25.000 25.00 - - 25.00 25.00 3,000 25.000 -0.99%
2012-08-23 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2012-08-22 0 25.25 - - 25.25 25.25 125 3,156 25.248 25.25 - - 25.25 25.25 125 25.248 0.00%
2012-08-21 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.20%
2012-08-20 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.20%
2012-08-17 0 25.15 - - - - 0 0 - 25.15 - - - - 0 - 0.60%
2012-08-16 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2012-08-15 0 25.00 23.75 - - - 0 0 - 25.00 23.75 - - - 0 - -0.20%
2012-08-14 0 25.05 23.85 - - - 0 0 - 25.05 23.85 - - - 0 - 0.40%
2012-08-13 0 24.95 23.75 - - - 0 0 - 24.95 23.75 - - - 0 - 0.00%
2012-08-10 0 24.95 23.70 - 24.95 24.95 750 18,712 24.949 24.95 23.70 - 24.95 24.95 750 24.949 0.20%
2012-08-09 0 24.90 - - - - 0 0 - 24.90 - - - - 0 - 0.20%
2012-08-08 0 24.85 23.70 - - - 0 0 - 24.85 23.70 - - - 0 - 0.00%
2012-08-07 0 24.85 - - 24.70 24.70 1,000 24,700 24.700 24.85 - - 24.70 24.70 1,000 24.700 0.81%
2012-08-06 0 24.65 23.10 24.80 24.65 24.65 2,000 49,306 24.653 24.65 23.10 24.80 24.65 24.65 2,000 24.653 1.86%
2012-08-03 0 24.20 23.05 - 24.20 24.20 1,000 24,200 24.200 24.20 23.05 - 24.20 24.20 1,000 24.200 -1.02%
2012-08-02 0 24.45 24.30 - - - 0 0 - 24.45 24.30 - - - 0 - -0.20%
2012-08-01 0 24.50 23.30 - - - 0 0 - 24.50 23.30 - - - 0 - 0.00%
2012-07-31 0 24.50 23.30 - 24.50 24.55 4,250 104,225 24.524 24.50 23.30 - 24.50 24.55 4,250 24.524 0.41%
2012-07-30 0 24.40 23.65 - - - 0 0 - 24.40 23.65 - - - 0 - 1.67%
2012-07-27 0 24.00 22.50 - - - 0 0 - 24.00 22.50 - - - 0 - 1.69%
2012-07-26 0 23.60 22.65 - 23.60 23.60 750 17,700 23.600 23.60 22.65 - 23.60 23.60 750 23.600 0.43%
2012-07-25 0 23.50 22.45 - - - 0 0 - 23.50 22.45 - - - 0 - -0.63%
2012-07-24 0 23.65 - - - - 0 0 - 23.65 - - - - 0 - -0.63%
2012-07-23 0 23.80 22.55 - 23.95 23.95 125 2,993 23.944 23.80 22.55 - 23.95 23.95 125 23.944 -1.86%
2012-07-20 0 24.25 24.25 - - - 0 0 - 24.25 24.25 - - - 0 - 0.21%
2012-07-19 0 24.20 24.20 - - - 0 0 - 24.20 24.20 - - - 0 - 0.83%
2012-07-18 0 24.00 - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2012-07-17 0 24.00 22.85 - - - 0 0 - 24.00 22.85 - - - 0 - 0.00%
2012-07-16 0 24.00 22.55 - 24.00 24.00 875 21,000 24.000 24.00 22.55 - 24.00 24.00 875 24.000 1.48%
2012-07-13 0 23.65 23.65 - - - 0 0 - 23.65 23.65 - - - 0 - 0.00%
2012-07-12 0 23.65 - - 23.70 23.85 2,750 65,550 23.836 23.65 - - 23.70 23.85 2,750 23.836 -1.05%
2012-07-11 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.00%
2012-07-10 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - -0.21%
2012-07-09 0 23.95 22.70 - - - 0 0 - 23.95 22.70 - - - 0 - -1.24%
2012-07-06 0 24.25 23.05 - 24.25 24.25 125 3,031 24.248 24.25 23.05 - 24.25 24.25 125 24.248 -0.41%
2012-07-05 0 24.35 24.35 - - - 0 0 - 24.35 24.35 - - - 0 - 0.21%
2012-07-04 0 24.30 23.10 - - - 0 0 - 24.30 23.10 - - - 0 - 0.41%
2012-07-03 0 24.20 22.80 - - - 0 0 - 24.20 22.80 - - - 0 - 1.26%
2012-06-29 0 23.90 22.30 - 23.95 23.95 1,750 41,912 23.950 23.90 22.30 - 23.95 23.95 1,750 23.950 2.14%
2012-06-28 0 23.40 22.20 - - - 0 0 - 23.40 22.20 - - - 0 - 0.43%
2012-06-27 0 23.30 22.15 - - - 0 0 - 23.30 22.15 - - - 0 - 0.00%
2012-06-26 0 23.30 22.00 - - - 0 0 - 23.30 22.00 - - - 0 - -0.43%
2012-06-25 0 23.40 22.15 - 23.60 23.60 500 11,800 23.600 23.40 22.15 - 23.60 23.60 500 23.600 -0.43%
2012-06-22 0 23.50 22.30 - 23.50 23.55 4,125 97,137 23.548 23.50 22.30 - 23.50 23.55 4,125 23.548 -1.67%
2012-06-21 0 23.90 22.70 - - - 0 0 - 23.90 22.70 - - - 0 - 0.00%
2012-06-20 0 23.90 22.65 - - - 0 0 - 23.90 22.65 - - - 0 - 0.63%
2012-06-19 0 23.75 22.50 - 23.75 23.75 2,125 50,468 23.750 23.75 22.50 - 23.75 23.75 2,125 23.750 -0.21%
2012-06-18 0 23.80 - - 23.85 23.85 125 2,981 23.848 23.80 - - 23.85 23.85 125 23.848 1.06%
2012-06-15 0 23.55 - - 24.00 24.00 375 9,000 24.000 23.55 - - 24.00 24.00 375 24.000 1.07%
2012-06-14 0 23.30 - - 23.35 23.35 5,000 116,750 23.350 23.30 - - 23.35 23.35 5,000 23.350 -0.21%
2012-06-13 0 23.35 23.05 - 23.35 24.00 750 17,837 23.783 23.35 23.05 - 23.35 24.00 750 23.783 1.30%
2012-06-12 0 23.05 22.60 - 23.00 23.00 500 11,500 23.000 23.05 22.60 - 23.00 23.00 500 23.000 -2.74%
2012-06-11 0 23.70 - - 23.75 24.00 1,500 35,875 23.917 23.70 - - 23.75 24.00 1,500 23.917 2.82%
2012-06-08 0 23.05 21.80 - - - 0 0 - 23.05 21.80 - - - 0 - -1.07%
2012-06-07 0 23.30 - - 23.35 23.35 6,500 151,775 23.350 23.30 - - 23.35 23.35 6,500 23.350 1.97%
2012-06-06 0 22.85 21.50 - 22.85 22.85 2,125 48,556 22.850 22.85 21.50 - 22.85 22.85 2,125 22.850 1.11%
2012-06-05 0 22.60 21.05 - 22.60 22.65 875 19,812 22.642 22.60 21.05 - 22.60 22.65 875 22.642 1.35%
2012-06-04 0 22.30 21.15 - 22.30 22.30 250 5,575 22.300 22.30 21.15 - 22.30 22.30 250 22.300 -2.62%
2012-06-01 0 22.90 22.25 - - - 0 0 - 22.90 22.25 - - - 0 - -0.87%
2012-05-31 0 23.10 22.25 - - - 0 0 - 23.10 22.25 - - - 0 - -1.07%
2012-05-30 0 23.35 22.25 - - - 0 0 - 23.35 22.25 - - - 0 - -0.85%
2012-05-29 0 23.55 22.20 - 23.55 23.55 750 17,662 23.549 23.55 22.20 - 23.55 23.55 750 23.549 0.21%
2012-05-28 0 23.50 22.20 - 23.50 23.50 1,125 26,437 23.500 23.50 22.20 - 23.50 23.50 1,125 23.500 0.86%
2012-05-25 0 23.30 22.20 - - - 0 0 - 23.30 22.20 - - - 0 - 0.65%
2012-05-24 0 23.15 22.25 - - - 0 0 - 23.15 22.25 - - - 0 - -0.86%
2012-05-23 0 23.35 - - - - 0 0 - 23.35 - - - - 0 - -0.43%
2012-05-22 0 23.45 22.50 - 23.45 23.45 500 11,725 23.450 23.45 22.50 - 23.45 23.45 500 23.450 1.30%
2012-05-21 0 23.15 22.45 - 23.15 23.15 750 17,362 23.149 23.15 22.45 - 23.15 23.15 750 23.149 -0.43%
2012-05-18 0 23.25 22.50 - - - 0 0 - 23.25 22.50 - - - 0 - -1.69%
2012-05-17 0 23.65 22.50 - 23.65 23.75 750 17,762 23.683 23.65 22.50 - 23.65 23.75 750 23.683 0.21%
2012-05-16 0 23.60 22.35 - - - 0 0 - 23.60 22.35 - - - 0 - -1.87%
2012-05-15 0 24.05 22.75 - 23.85 24.10 13,375 321,443 24.033 24.05 22.75 - 23.85 24.10 13,375 24.033 -0.21%
2012-05-14 0 24.10 - - 24.30 24.30 2,000 48,600 24.300 24.10 - - 24.30 24.30 2,000 24.300 -0.41%
2012-05-11 0 24.20 22.90 - - - 0 0 - 24.20 22.90 - - - 0 - -0.41%
2012-05-10 0 24.30 24.30 - 24.30 24.35 70,000 1,701,100 24.301 24.30 24.30 - 24.30 24.35 70,000 24.301 -0.41%
2012-05-09 0 24.40 - - - - 0 0 - 24.40 - - - - 0 - 0.00%
2012-05-08 0 24.40 - - - - 0 0 - 24.40 - - - - 0 - 0.41%
2012-05-07 0 24.30 23.20 - 24.30 24.35 4,500 109,550 24.344 24.30 23.20 - 24.30 24.35 4,500 24.344 -2.80%
2012-05-04 0 25.00 23.85 - 25.05 25.05 2,750 68,887 25.050 25.00 23.85 - 25.05 25.05 2,750 25.050 -0.99%
2012-05-03 0 25.25 23.90 - 25.10 25.25 4,125 103,612 25.118 25.25 23.90 - 25.10 25.25 4,125 25.118 -0.59%
2012-05-02 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2012-04-30 0 25.40 - - 25.40 25.40 3,250 82,550 25.400 25.40 - - 25.40 25.40 3,250 25.400 0.99%
2012-04-27 0 25.15 - - 25.15 25.15 2,375 59,731 25.150 25.15 - - 25.15 25.15 2,375 25.150 0.20%
2012-04-26 0 25.10 23.75 - 25.10 25.10 375 9,412 25.099 25.10 23.75 - 25.10 25.10 375 25.099 1.41%
2012-04-25 0 24.75 23.50 - - - 0 0 - 24.75 23.50 - - - 0 - 0.20%
2012-04-24 0 24.70 23.50 - - - 0 0 - 24.70 23.50 - - - 0 - 0.00%
2012-04-23 0 24.70 - - 24.70 24.70 1,000 24,700 24.700 24.70 - - 24.70 24.70 1,000 24.700 -0.80%
2012-04-20 0 24.90 - - 24.90 24.90 125 3,112 24.896 24.90 - - 24.90 24.90 125 24.896 -0.80%
2012-04-19 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - 0.00%
2012-04-18 0 25.10 24.00 - 25.15 25.15 10,875 273,506 25.150 25.10 24.00 - 25.15 25.15 10,875 25.150 1.62%
2012-04-17 0 24.70 23.60 - 24.70 24.70 125 3,087 24.696 24.70 23.60 - 24.70 24.70 125 24.696 0.41%
2012-04-16 0 24.60 23.60 - 24.60 24.60 375 9,225 24.600 24.60 23.60 - 24.60 24.60 375 24.600 -1.01%
2012-04-13 0 24.85 23.60 - - - 0 0 - 24.85 23.60 - - - 0 - 0.61%
2012-04-12 0 24.70 23.60 - 24.70 24.70 2,000 49,400 24.700 24.70 23.60 - 24.70 24.70 2,000 24.700 1.23%
2012-04-11 0 24.40 23.60 - 24.40 24.40 1,000 24,400 24.400 24.40 23.60 - 24.40 24.40 1,000 24.400 -1.81%
2012-04-10 0 24.85 23.60 - 24.85 24.85 125 3,106 24.848 24.85 23.60 - 24.85 24.85 125 24.848 -1.39%
2012-04-05 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - -1.56%
2012-04-03 0 25.60 - - - - 0 0 - 25.60 - - - - 0 - 0.20%
2012-04-02 0 25.55 - - 25.45 25.55 1,750 44,662 25.521 25.55 - - 25.45 25.55 1,750 25.521 0.00%
2012-03-30 0 25.55 - - 25.55 25.60 39,250 1,003,687 25.572 25.55 - - 25.55 25.60 39,250 25.572 -0.20%
2012-03-29 0 25.60 - - 25.60 25.60 4,000 102,400 25.600 25.60 - - 25.60 25.60 4,000 25.600 -0.39%
2012-03-28 0 25.70 - - 25.70 25.80 625 16,075 25.720 25.70 - - 25.70 25.80 625 25.720 -0.39%
2012-03-27 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 1.78%
2012-03-26 0 25.35 - - 25.35 25.35 2,500 63,375 25.350 25.35 - - 25.35 25.35 2,500 25.350 -0.39%
2012-03-23 0 25.45 - - 25.45 25.45 125 3,181 25.448 25.45 - - 25.45 25.45 125 25.448 -0.39%
2012-03-22 0 25.55 - 26.00 25.55 25.80 4,000 102,700 25.675 25.55 - 26.00 25.55 25.80 4,000 25.675 -0.58%
2012-03-21 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2012-03-20 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2012-03-19 0 25.70 23.60 26.00 25.75 25.75 125 3,218 25.744 25.70 23.60 26.00 25.75 25.75 125 25.744 0.98%
2012-03-16 0 25.45 23.60 26.00 25.45 25.45 125 3,181 25.448 25.45 23.60 26.00 25.45 25.45 125 25.448 0.00%
2012-03-15 0 25.45 23.60 - 25.45 25.45 1,500 38,175 25.450 25.45 23.60 - 25.45 25.45 1,500 25.450 0.00%
2012-03-14 0 25.45 23.60 - 25.45 25.55 16,750 427,218 25.506 25.45 23.60 - 25.45 25.55 16,750 25.506 0.79%
2012-03-13 0 25.25 23.60 - 25.25 25.25 3,000 75,750 25.250 25.25 23.60 - 25.25 25.25 3,000 25.250 1.00%
2012-03-12 0 25.00 23.60 - 25.00 25.05 3,500 87,606 25.030 25.00 23.60 - 25.00 25.05 3,500 25.030 -0.20%
2012-03-09 0 25.05 25.00 - 25.05 25.05 22,250 557,362 25.050 25.05 25.00 - 25.05 25.05 22,250 25.050 1.21%
2012-03-08 0 24.75 24.75 - - - 0 0 - 24.75 24.75 - - - 0 - 0.61%
2012-03-07 0 24.60 - - 24.55 24.60 12,000 294,700 24.558 24.60 - - 24.55 24.60 12,000 24.558 -1.20%
2012-03-06 0 24.90 23.55 - 24.90 24.90 5,000 124,500 24.900 24.90 23.55 - 24.90 24.90 5,000 24.900 -0.60%
2012-03-05 0 25.05 23.95 - 25.10 25.15 16,750 420,512 25.105 25.05 23.95 - 25.10 25.15 16,750 25.105 -1.18%
2012-03-02 0 25.35 - - 25.35 25.35 1,375 34,856 25.350 25.35 - - 25.35 25.35 1,375 25.350 1.00%
2012-03-01 0 25.10 - - 25.10 25.10 15,125 379,637 25.100 25.10 - - 25.10 25.10 15,125 25.100 -0.99%
2012-02-29 0 25.35 - - 25.35 25.35 125 3,168 25.344 25.35 - - 25.35 25.35 125 25.344 0.60%
2012-02-28 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.20%
2012-02-27 0 25.15 - - 25.15 25.20 15,750 396,450 25.171 25.15 - - 25.15 25.20 15,750 25.171 -0.20%
2012-02-24 0 25.20 25.20 - - - 0 0 - 25.20 25.20 - - - 0 - 0.80%
2012-02-23 0 25.00 24.95 - 25.00 25.00 1,125 28,125 25.000 25.00 24.95 - 25.00 25.00 1,125 25.000 -0.60%
2012-02-22 0 25.15 - - - - 0 0 - 25.15 - - - - 0 - 0.00%
2012-02-21 0 25.15 - - 25.15 25.20 750 18,893 25.191 25.15 - - 25.15 25.20 750 25.191 0.20%
2012-02-20 0 25.10 - - 25.15 25.20 500 12,581 25.162 25.10 - - 25.15 25.20 500 25.162 0.60%
2012-02-17 0 24.95 - - 24.95 24.95 2,000 49,900 24.950 24.95 - - 24.95 24.95 2,000 24.950 1.84%
2012-02-16 0 24.50 23.25 - 24.50 24.50 125 3,062 24.496 24.50 23.25 - 24.50 24.50 125 24.496 -1.61%
2012-02-15 0 24.90 24.75 - 24.90 24.90 3,625 90,262 24.900 24.90 24.75 - 24.90 24.90 3,625 24.900 1.01%
2012-02-14 0 24.65 24.50 - - - 0 0 - 24.65 24.50 - - - 0 - 0.00%
2012-02-13 0 24.65 - - - - 0 0 - 24.65 - - - - 0 - 0.20%
2012-02-10 0 24.60 23.25 - - - 0 0 - 24.60 23.25 - - - 0 - -0.81%
2012-02-09 0 24.80 - - 24.80 24.80 125 3,100 24.800 24.80 - - 24.80 24.80 125 24.800 0.40%
2012-02-08 0 24.70 - - - - 0 0 - 24.70 - - - - 0 - 0.41%
2012-02-07 0 24.60 23.25 - - - 0 0 - 24.60 23.25 - - - 0 - 0.00%
2012-02-06 0 24.60 23.25 - 24.60 24.60 125 3,075 24.600 24.60 23.25 - 24.60 24.60 125 24.600 1.23%
2012-02-03 0 24.30 - - 24.30 24.30 4,000 97,200 24.300 24.30 - - 24.30 24.30 4,000 24.300 0.00%
2012-02-02 0 24.30 - - 24.30 24.30 500 12,150 24.300 24.30 - - 24.30 24.30 500 24.300 1.46%
2012-02-01 0 23.95 - - - - 0 0 - 23.95 - - - - 0 - 0.00%
2012-01-31 0 23.95 - - - - 0 0 - 23.95 - - - - 0 - 0.00%
2012-01-30 0 23.95 23.85 - - - 0 0 - 23.95 23.85 - - - 0 - -0.21%
2012-01-27 0 24.00 - - - - 0 0 - 24.00 - - - - 0 - 0.00%
2012-01-26 0 24.00 24.00 - - - 0 0 - 24.00 24.00 - - - 0 - 0.21%
2012-01-20 0 23.95 - - 23.85 23.95 17,750 425,012 23.944 23.95 - - 23.85 23.95 17,750 23.944 1.05%
2012-01-19 0 23.70 - - 23.70 23.70 125 2,962 23.696 23.70 - - 23.70 23.70 125 23.696 1.07%
2012-01-18 0 23.45 - - 23.45 23.45 875 20,518 23.449 23.45 - - 23.45 23.45 875 23.449 -0.21%
2012-01-17 0 23.50 - - - - 0 0 - 23.50 - - - - 0 - 1.29%
2012-01-16 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - -0.85%
2012-01-13 0 23.40 23.35 - - - 0 0 - 23.40 23.35 - - - 0 - 0.43%
2012-01-12 0 23.30 - - - - 0 0 - 23.30 - - - - 0 - -0.21%
2012-01-11 0 23.35 - - 23.35 23.35 750 17,512 23.349 23.35 - - 23.35 23.35 750 23.349 1.08%
2012-01-10 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - 0.00%
2012-01-09 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - 0.00%
2012-01-06 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - -0.65%
2012-01-05 0 23.25 - - 23.25 23.25 1,000 23,250 23.250 23.25 - - 23.25 23.25 1,000 23.250 -0.43%
2012-01-04 0 23.35 - - - - 0 0 - 23.35 - - - - 0 - -1.27%
2012-01-03 0 23.65 - - 23.40 23.65 23,250 545,312 23.454 23.65 - - 23.40 23.65 23,250 23.454 3.96%
2011-12-30 0 22.75 - - 22.75 22.75 1,000 22,750 22.750 22.75 - - 22.75 22.75 1,000 22.750 0.22%
2011-12-29 0 22.70 - 23.00 - - 0 0 - 22.70 - 23.00 - - 0 - -0.44%
2011-12-28 0 22.80 - 23.00 22.80 22.80 11,250 256,500 22.800 22.80 - 23.00 22.80 22.80 11,250 22.800 0.00%
2011-12-23 0 22.80 - 23.00 - - 0 0 - 22.80 - 23.00 - - 0 - 0.88%
2011-12-22 0 22.60 - - - - 0 0 - 22.60 - - - - 0 - -0.22%
2011-12-21 0 22.65 - - 22.65 22.65 1,250 28,312 22.650 22.65 - - 22.65 22.65 1,250 22.650 2.49%
2011-12-20 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2011-12-19 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - -0.45%
2011-12-16 0 22.20 - - - - 0 0 - 22.20 - - - - 0 - 0.91%
2011-12-15 0 22.00 - - 21.95 21.95 1,500 32,925 21.950 22.00 - - 21.95 21.95 1,500 21.950 -2.00%
2011-12-14 0 22.45 21.30 23.65 22.45 22.45 5,000 112,250 22.450 22.45 21.30 23.65 22.45 22.45 5,000 22.450 -0.88%
2011-12-13 0 22.65 - 23.90 - - 0 0 - 22.65 - 23.90 - - 0 - -0.66%
2011-12-12 0 22.80 21.65 - - - 0 0 - 22.80 21.65 - - - 0 - 0.88%
2011-12-09 0 22.60 21.30 23.80 - - 0 0 - 22.60 21.30 23.80 - - 0 - -2.59%
2011-12-08 0 23.20 21.95 - - - 0 0 - 23.20 21.95 - - - 0 - 0.00%
2011-12-07 0 23.20 22.00 - - - 0 0 - 23.20 22.00 - - - 0 - 1.09%
2011-12-06 0 22.95 21.85 - - - 0 0 - 22.95 21.85 - - - 0 - -0.65%
2011-12-05 0 23.10 21.95 - - - 0 0 - 23.10 21.95 - - - 0 - 0.43%
2011-12-02 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.88%
2011-12-01 0 22.80 22.60 - - - 0 0 - 22.80 22.60 - - - 0 - 4.11%
2011-11-30 0 21.90 - - 21.90 21.90 125 2,737 21.896 21.90 - - 21.90 21.90 125 21.896 0.00%
2011-11-29 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - 1.86%
2011-11-28 0 21.50 - - - - 0 0 - 21.50 - - - - 0 - 1.18%
2011-11-25 0 21.25 - - - - 0 0 - 21.25 - - - - 0 - -1.16%
2011-11-24 0 21.50 21.20 - - - 0 0 - 21.50 21.20 - - - 0 - -0.23%
2011-11-23 0 21.55 - - - - 0 0 - 21.55 - - - - 0 - -2.27%
2011-11-22 0 22.05 - - - - 0 0 - 22.05 - - - - 0 - -1.12%
2011-11-21 0 22.30 21.80 - - - 0 0 - 22.30 21.80 - - - 0 - -0.67%
2011-11-18 0 22.45 - - - - 0 0 - 22.45 - - - - 0 - -1.54%
2011-11-17 0 22.80 - - - - 0 0 - 22.80 - - - - 0 - -0.22%
2011-11-16 0 22.85 - - - - 0 0 - 22.85 - - - - 0 - -0.87%
2011-11-15 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - -1.07%
2011-11-14 0 23.30 - - - - 0 0 - 23.30 - - - - 0 - 2.42%
2011-11-11 0 22.75 - - - - 0 0 - 22.75 - - - - 0 - 1.11%
2011-11-10 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - -3.64%
2011-11-09 0 23.35 - - - - 0 0 - 23.35 - - - - 0 - 1.52%
2011-11-08 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2011-11-07 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - -1.08%
2011-11-04 0 23.25 22.50 - - - 0 0 - 23.25 22.50 - - - 0 - 3.33%
2011-11-03 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - -2.17%
2011-11-02 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2011-11-01 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - -3.56%
2011-10-31 0 23.85 - - - - 0 0 - 23.85 - - - - 0 - -0.83%
2011-10-28 0 24.05 - - - - 0 0 - 24.05 - - - - 0 - 1.91%
2011-10-27 0 23.60 - - - - 0 0 - 23.60 - - - - 0 - 1.72%
2011-10-26 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - -0.43%
2011-10-25 0 23.30 - - - - 0 0 - 23.30 - - - - 0 - 1.08%
2011-10-24 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 2.22%
2011-10-21 0 22.55 - - - - 0 0 - 22.55 - - - - 0 - 0.00%
2011-10-20 0 22.55 - - 22.55 22.55 125 2,818 22.544 22.55 - - 22.55 22.55 125 22.544 -0.44%
2011-10-19 0 22.65 - - - - 0 0 - 22.65 - - - - 0 - 1.80%
2011-10-18 0 22.25 - - 22.25 22.25 4,000 89,000 22.250 22.25 - - 22.25 22.25 4,000 22.250 -3.47%
2011-10-17 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 2.22%
2011-10-14 0 22.55 - - - - 0 0 - 22.55 - - - - 0 - -0.66%
2011-10-13 0 22.70 22.70 - 22.65 22.65 4,000 90,600 22.650 22.70 22.70 - 22.65 22.65 4,000 22.650 2.02%
2011-10-12 0 22.25 - - - - 0 0 - 22.25 - - - - 0 - 0.23%
2011-10-11 0 22.20 - - - - 0 0 - 22.20 - - - - 0 - 1.37%
2011-10-10 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - 0.46%
2011-10-07 0 21.80 - - 21.80 21.80 125 2,725 21.800 21.80 - - 21.80 21.80 125 21.800 2.59%
2011-10-06 0 21.25 - - 21.20 21.20 3,500 74,200 21.200 21.25 - - 21.20 21.20 3,500 21.200 4.42%
2011-10-04 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - -3.10%
2011-10-03 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - -4.33%
2011-09-30 0 21.95 - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2011-09-28 0 21.95 - - - - 0 0 - 21.95 - - - - 0 - 2.57%
2011-09-27 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2011-09-26 0 21.40 20.60 - - - 0 0 - 21.40 20.60 - - - 0 - 0.00%
2011-09-23 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - 0.00%
2011-09-22 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - -4.04%
2011-09-21 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.22%
2011-09-20 0 22.25 - - 22.15 22.15 4,375 96,906 22.150 22.25 - - 22.15 22.15 4,375 22.150 0.00%
2011-09-19 0 22.25 - - - - 0 0 - 22.25 - - - - 0 - -0.45%
2011-09-16 0 22.35 - - - - 0 0 - 22.35 - - - - 0 - 0.00%
2011-09-15 0 22.35 - - - - 0 0 - 22.35 - - - - 0 - 0.00%
2011-09-14 0 22.35 - - - - 0 0 - 22.35 - - - - 0 - 0.00%
2011-09-12 0 22.35 - - - - 0 0 - 22.35 - - - - 0 - 0.00%
2011-09-09 0 22.35 22.35 22.50 - - 0 0 - 22.35 22.35 22.50 - - 0 - 0.22%
2011-09-08 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.00%
2011-09-07 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.00%
2011-09-06 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.00%
2011-09-05 0 22.30 22.15 22.30 22.30 22.30 250 5,575 22.300 22.30 22.15 22.30 22.30 22.30 250 22.300 -3.46%
2011-09-02 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - 0.00%
2011-09-01 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - 0.22%
2011-08-31 0 23.05 22.70 - - - 0 0 - 23.05 22.70 - - - 0 - 1.54%
2011-08-30 0 22.70 22.50 - - - 0 0 - 22.70 22.50 - - - 0 - 0.00%
2011-08-29 0 22.70 - - - - 0 0 - 22.70 - - - - 0 - 2.02%
2011-08-26 0 22.25 - - - - 0 0 - 22.25 - - - - 0 - -1.11%
2011-08-25 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - 1.58%
2011-08-24 0 22.15 - - - - 0 0 - 22.15 - - - - 0 - -0.23%
2011-08-23 0 22.20 - - - - 0 0 - 22.20 - - - - 0 - 1.83%
2011-08-22 0 21.80 - - 21.65 22.50 8,875 192,856 21.730 21.80 - - 21.65 22.50 8,875 21.730 0.23%
2011-08-19 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - -4.61%
2011-08-18 0 22.80 - - 22.90 22.90 750 17,175 22.900 22.80 - - 22.90 22.90 750 22.900 -0.44%
2011-08-17 0 22.90 - - - - 0 0 - 22.90 - - - - 0 - 0.00%
2011-08-16 0 22.90 22.80 22.90 22.90 23.00 375 8,612 22.965 22.90 22.80 22.90 22.90 23.00 375 22.965 0.22%
2011-08-15 0 22.85 22.30 - - - 0 0 - 22.85 22.30 - - - 0 - 2.47%
2011-08-12 0 22.30 22.30 22.45 22.25 22.25 2,250 50,062 22.250 22.30 22.30 22.45 22.25 22.25 2,250 22.250 0.45%
2011-08-11 0 22.20 - - 22.20 22.20 2,000 44,400 22.200 22.20 - - 22.20 22.20 2,000 22.200 -1.55%
2011-08-10 0 22.55 21.00 - - - 0 0 - 22.55 21.00 - - - 0 - 4.40%
2011-08-09 0 21.60 21.45 21.60 21.30 22.25 4,500 96,700 21.489 21.60 21.45 21.60 21.30 22.25 4,500 21.489 -5.47%
2011-08-08 0 22.85 - - 22.65 22.65 4,375 99,093 22.650 22.85 - - 22.65 22.65 4,375 22.650 -1.08%
2011-08-05 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - -4.74%
2011-08-04 0 24.25 - - - - 0 0 - 24.25 - - - - 0 - 0.00%
2011-08-03 0 24.25 - - - - 0 0 - 24.25 - - - - 0 - -2.02%
2011-08-02 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - -1.98%
2011-08-01 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.60%
2011-07-29 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - -0.79%
2011-07-28 0 25.30 - - 25.30 25.30 125 3,162 25.296 25.30 - - 25.30 25.30 125 25.296 -1.94%
2011-07-27 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - -0.19%
2011-07-26 0 25.85 - - - - 0 0 - 25.85 - - - - 0 - 0.39%
2011-07-25 0 25.75 - - - - 0 0 - 25.75 - - - - 0 - -0.39%
2011-07-22 0 25.85 - - - - 0 0 - 25.85 - - - - 0 - 1.97%
2011-07-21 0 25.35 - - - - 0 0 - 25.35 - - - - 0 - 0.00%
2011-07-20 0 25.35 25.30 - - - 0 0 - 25.35 25.30 - - - 0 - 1.00%
2011-07-19 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - 0.00%
2011-07-18 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - -0.20%
2011-07-15 0 25.15 24.40 - - - 0 0 - 25.15 24.40 - - - 0 - -0.59%
2011-07-14 0 25.30 25.25 25.40 - - 0 0 - 25.30 25.25 25.40 - - 0 - 0.40%
2011-07-13 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 1.82%
2011-07-12 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - -4.44%
2011-07-11 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.00%
2011-07-08 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.39%
2011-07-07 0 25.80 25.70 25.85 - - 0 0 - 25.80 25.70 25.85 - - 0 - 0.00%
2011-07-06 0 25.80 25.65 25.80 - - 0 0 - 25.80 25.65 25.80 - - 0 - 0.00%
2011-07-05 0 25.80 25.75 25.85 - - 0 0 - 25.80 25.75 25.85 - - 0 - 0.00%
2011-07-04 0 25.80 25.75 25.90 25.80 25.80 375 9,675 25.800 25.80 25.75 25.90 25.80 25.80 375 25.800 1.98%
2011-06-30 0 25.30 25.30 25.40 - - 0 0 - 25.30 25.30 25.40 - - 0 - 1.40%
2011-06-29 0 24.95 24.95 25.10 - - 0 0 - 24.95 24.95 25.10 - - 0 - 1.42%
2011-06-28 0 24.60 24.60 24.75 24.60 24.60 125 3,075 24.600 24.60 24.60 24.75 24.60 24.60 125 24.600 0.61%
2011-06-27 0 24.45 - - 24.35 24.45 5,375 130,918 24.357 24.45 - - 24.35 24.45 5,375 24.357 -1.21%
2011-06-24 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 0.00%
2011-06-23 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - -1.00%
2011-06-22 0 25.00 - - 25.05 25.05 1,000 25,050 25.050 25.00 - - 25.05 25.05 1,000 25.050 1.01%
2011-06-21 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 1.43%
2011-06-20 0 24.40 - - - - 0 0 - 24.40 - - - - 0 - 0.00%
2011-06-17 0 24.40 - - - - 0 0 - 24.40 - - - - 0 - -0.61%
2011-06-16 0 24.55 - - - - 0 0 - 24.55 - - - - 0 - -1.21%
2011-06-15 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 0.00%
2011-06-14 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 0.20%
2011-06-13 0 24.80 - - - - 0 0 - 24.80 - - - - 0 - -1.00%
2011-06-10 0 25.05 - - - - 0 0 - 25.05 - - - - 0 - -0.20%
2011-06-09 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - 0.00%
2011-06-08 0 25.10 - - - - 0 0 - 25.10 - - - - 0 - -0.79%
2011-06-07 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - -0.39%
2011-06-03 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - -0.20%
2011-06-02 0 25.45 - - - - 0 0 - 25.45 - - - - 0 - -1.55%
2011-06-01 0 25.85 - - - - 0 0 - 25.85 - - - - 0 - 0.00%
2011-05-31 0 25.85 - 26.00 - - 0 0 - 25.85 - 26.00 - - 0 - 0.98%
2011-05-30 0 25.60 - - - - 0 0 - 25.60 - - - - 0 - 0.20%
2011-05-27 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.59%
2011-05-26 0 25.40 25.30 - - - 0 0 - 25.40 25.30 - - - 0 - 1.20%
2011-05-25 0 25.10 25.00 - - - 0 0 - 25.10 25.00 - - - 0 - -0.59%
2011-05-24 0 25.25 25.00 - - - 0 0 - 25.25 25.00 - - - 0 - 0.00%
2011-05-23 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - -2.32%
2011-05-20 0 25.85 - - 25.85 25.85 1,500 38,775 25.850 25.85 - - 25.85 25.85 1,500 25.850 1.17%
2011-05-19 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-05-18 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-05-17 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - -0.20%
2011-05-16 0 25.60 - - - - 0 0 - 25.60 - - - - 0 - -1.16%
2011-05-13 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.58%
2011-05-12 0 25.75 - - - - 0 0 - 25.75 - - - - 0 - -1.15%
2011-05-11 0 26.05 - - - - 0 0 - 26.05 - - - - 0 - 0.58%
2011-05-09 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.39%
2011-05-06 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - -1.53%
2011-05-05 0 26.20 - - - - 0 0 - 26.20 - - - - 0 - -0.38%
2011-05-04 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - -0.38%
2011-05-03 0 26.40 - - 26.50 26.50 125 3,312 26.496 26.40 - - 26.50 26.50 125 26.496 0.57%
2011-04-29 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - 0.00%
2011-04-28 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - 0.96%
2011-04-27 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
2011-04-26 0 26.00 - - 26.00 26.00 2,000 52,000 26.000 26.00 - - 26.00 26.00 2,000 26.000 0.00%
2011-04-21 0 26.00 - - 26.00 26.00 2,500 65,000 26.000 26.00 - - 26.00 26.00 2,500 26.000 2.16%
2011-04-20 0 25.45 - - - - 0 0 - 25.45 - - - - 0 - 1.19%
2011-04-19 0 25.15 - - - - 0 0 - 25.15 - - - - 0 - -0.98%
2011-04-18 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - -0.20%
2011-04-15 0 25.45 - - - - 0 0 - 25.45 - - - - 0 - -0.20%
2011-04-14 0 25.50 - - - - 0 0 - 25.50 - - - - 0 - -0.20%
2011-04-13 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-04-12 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - -0.97%
2011-04-11 0 25.80 - - 25.85 25.85 3,000 77,550 25.850 25.80 - - 25.85 25.85 3,000 25.850 0.39%
2011-04-08 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.59%
2011-04-07 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-04-06 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-04-04 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.59%
2011-04-01 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2011-03-31 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - 0.20%
2011-03-30 0 25.35 - - - - 0 0 - 25.35 - - - - 0 - 0.60%
2011-03-29 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - -0.20%
2011-03-28 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.00%
2011-03-25 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.80%
2011-03-24 0 25.05 24.60 - 25.05 25.05 3,500 87,675 25.050 25.05 24.60 - 25.05 25.05 3,500 25.050 0.60%
2011-03-23 0 24.90 24.50 - - - 0 0 - 24.90 24.50 - - - 0 - -0.20%
2011-03-22 0 24.95 - - - - 0 0 - 24.95 - - - - 0 - 0.40%
2011-03-21 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 1.64%
2011-03-18 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 0.62%
2011-03-17 0 24.30 23.50 - - - 0 0 - 24.30 23.50 - - - 0 - -0.21%
2011-03-16 0 24.35 23.50 - - - 0 0 - 24.35 23.50 - - - 0 - 0.83%
2011-03-15 0 24.15 - - - - 0 0 - 24.15 - - - - 0 - -2.82%
2011-03-14 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 0.00%
2011-03-11 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - -1.58%
2011-03-10 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - -1.17%
2011-03-09 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-03-08 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-03-07 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - -0.58%
2011-03-04 0 25.70 - - - - 0 0 - 25.70 - - - - 0 - 0.98%
2011-03-03 0 25.45 - - - - 0 0 - 25.45 - - - - 0 - 0.20%
2011-03-02 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - -1.93%
2011-03-01 0 25.90 - - 25.90 25.90 125 3,238 25.904 25.90 - - 25.90 25.90 125 25.904 1.77%
2011-02-28 0 25.45 - - - - 0 0 - 25.45 - - - - 0 - 0.79%
2011-02-25 0 25.25 - - - - 0 0 - 25.25 - - - - 0 - 0.60%
2011-02-24 0 25.10 - - 25.35 26.00 25,000 641,875 25.675 25.10 - - 25.35 26.00 25,000 25.675 -1.57%
2011-02-23 0 25.50 - - - - 0 0 - 25.50 - - - - 0 - 0.00%
2011-02-22 0 25.50 - - 25.80 25.80 125 3,225 25.800 25.50 - - 25.80 25.80 125 25.800 -1.16%
2011-02-21 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2011-02-18 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 0.58%
2011-02-17 0 25.65 - - - - 0 0 - 25.65 - - - - 0 - 0.39%
2011-02-16 0 25.55 - - - - 0 0 - 25.55 - - - - 0 - 0.00%
2011-02-15 0 25.55 - - 25.55 25.65 10,000 255,838 25.584 25.55 - - 25.55 25.65 10,000 25.584 -0.39%
2011-02-14 0 25.65 25.60 - - - 0 0 - 25.65 25.60 - - - 0 - 0.98%
2011-02-11 0 25.40 25.20 - 25.45 25.45 1,125 28,631 25.450 25.40 25.20 - 25.45 25.45 1,125 25.450 0.00%
2011-02-10 0 25.40 25.40 - - - 0 0 - 25.40 25.40 - - - 0 - 0.00%
2011-02-09 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - 0.00%
2011-02-08 0 25.40 - - - - 0 0 - 25.40 - - - - 0 - 0.79%
2011-02-07 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.00%
2011-02-02 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 1.41%
2011-02-01 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 0.40%
2011-01-31 0 24.75 - - 24.70 24.75 1,375 33,969 24.705 24.75 - - 24.70 24.75 1,375 24.705 -1.00%
2011-01-28 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2011-01-27 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 0.00%
2011-01-26 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - -0.20%
2011-01-25 0 25.05 24.75 - 25.05 25.05 750 18,788 25.051 25.05 24.75 - 25.05 25.05 750 25.051 1.21%
2011-01-24 0 24.75 24.75 - - - 0 0 - 24.75 24.75 - - - 0 - 0.61%
2011-01-21 0 24.60 - - - - 0 0 - 24.60 - - - - 0 - -0.61%
2011-01-20 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - -1.00%
2011-01-19 0 25.00 - - - - 0 0 - 25.00 - - - - 0 - 1.01%
2011-01-18 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 0.41%
2011-01-17 0 24.65 - - - - 0 0 - 24.65 - - - - 0 - 0.00%
2011-01-14 0 24.65 - - - - 0 0 - 24.65 - - - - 0 - 0.20%
2011-01-13 0 24.60 - - - - 0 0 - 24.60 - - - - 0 - 1.03%
2011-01-12 0 24.35 - - - - 0 0 - 24.35 - - - - 0 - 0.62%
2011-01-11 0 24.20 - - - - 0 0 - 24.20 - - - - 0 - 0.00%
2011-01-10 0 24.20 - - - - 0 0 - 24.20 - - - - 0 - -0.41%
2011-01-07 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.00%
2011-01-06 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.00%
2011-01-05 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.00%
2011-01-04 0 24.30 - - - - 0 0 - 24.30 - - - - 0 - 0.21%
2011-01-03 0 24.25 - - - - 0 0 - 24.25 - - - - 0 - 0.00%
2010-12-31 0 24.25 - - - - 0 0 - 24.25 - - - - 0 - 0.00%
2010-12-30 0 24.25 24.20 24.35 - - 0 0 - 24.25 24.20 24.35 - - 0 - 0.62%
2010-12-29 0 24.10 - - - - 0 0 - 24.10 - - - - 0 - 0.00%
2010-12-28 0 24.10 - - - - 0 0 - 24.10 - - - - 0 - 0.21%
2010-12-24 0 24.05 - - - - 0 0 - 24.05 - - - - 0 - 0.00%
2010-12-23 0 24.05 - - - - 0 0 - 24.05 - - - - 0 - 0.21%
2010-12-22 0 24.00 - - - - 0 0 - 24.00 - - - - 0 - 0.21%
2010-12-21 0 23.95 - - - - 0 0 - 23.95 - - - - 0 - 0.21%
2010-12-20 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.00%
2010-12-17 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.00%
2010-12-16 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.00%
2010-12-15 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.00%
2010-12-14 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.21%
2010-12-13 0 23.85 - - - - 0 0 - 23.85 - - - - 0 - 0.21%
2010-12-10 0 23.80 - - - - 0 0 - 23.80 - - - - 0 - 0.00%
2010-12-09 0 23.80 - - - - 0 0 - 23.80 - - - - 0 - 0.85%
2010-12-08 0 23.60 - - - - 0 0 - 23.60 - - - - 0 - 0.00%
2010-12-07 0 23.60 - - - - 0 0 - 23.60 - - - - 0 - 0.21%
2010-12-06 0 23.55 - - - - 0 0 - 23.55 - - - - 0 - 0.64%
2010-12-03 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - 0.86%
2010-12-02 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 1.75%
2010-12-01 0 22.80 - - - - 0 0 - 22.80 - - - - 0 - 0.00%
2010-11-30 0 22.80 - - - - 0 0 - 22.80 - - - - 0 - -1.51%
2010-11-29 0 23.15 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2010-11-26 0 23.15 - - - - 0 0 - 23.15 - - - - 0 - -1.28%
2010-11-25 0 23.45 - - - - 0 0 - 23.45 - - - - 0 - 1.08%
2010-11-24 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2010-11-23 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - -1.49%
2010-11-22 0 23.55 - - - - 0 0 - 23.55 - - - - 0 - 0.86%
2010-11-19 0 23.35 - - - - 0 0 - 23.35 - - - - 0 - 1.30%
2010-11-18 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.66%
2010-11-17 0 22.90 - - - - 0 0 - 22.90 - - - - 0 - -1.93%
2010-11-16 0 23.35 - - - - 0 0 - 23.35 - - - - 0 - -0.21%
2010-11-15 0 23.40 - - 23.40 23.40 2,000 46,800 23.400 23.40 - - 23.40 23.40 2,000 23.400 0.43%
2010-11-12 0 23.30 - - - - 0 0 - 23.30 - - - - 0 - -1.69%
2010-11-11 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2010-11-10 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - 0.00%
2010-11-09 0 23.70 - - - - 0 0 - 23.70 - - - - 0 - -0.84%
2010-11-08 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.00%
2010-11-05 0 23.90 - - 23.90 23.90 500 11,950 23.900 23.90 - - 23.90 23.90 500 23.900 1.92%
2010-11-04 0 23.45 - - - - 0 0 - 23.45 - - - - 0 - 0.64%
2010-11-03 0 23.30 - - - - 0 0 - 23.30 - - - - 0 - 0.43%
2010-11-02 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2010-11-01 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 0.87%
2010-10-29 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2010-10-28 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.00%
2010-10-27 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - -1.08%
2010-10-26 0 23.25 - - - - 0 0 - 23.25 - - - - 0 - 0.00%
2010-10-25 0 23.25 - - - - 0 0 - 23.25 - - - - 0 - 0.87%
2010-10-22 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.00%
2010-10-21 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.44%
2010-10-20 0 22.95 - - - - 0 0 - 22.95 - - - - 0 - -0.43%
2010-10-19 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.22%
2010-10-18 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - -1.08%
2010-10-15 0 23.25 23.10 23.25 23.10 23.25 8,250 191,194 23.175 23.25 23.10 23.25 23.10 23.25 8,250 23.175 -0.21%
2010-10-14 0 23.30 - - - - 0 0 - 23.30 - - - - 0 - 1.53%
2010-10-13 0 22.95 - - - - 0 0 - 22.95 - - - - 0 - 1.10%
2010-10-12 0 22.70 - - - - 0 0 - 22.70 - - - - 0 - -0.22%
2010-10-11 0 22.75 - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-10-08 0 22.75 - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-10-07 0 22.75 - - - - 0 0 - 22.75 - - - - 0 - 0.00%
2010-10-06 0 22.75 - - - - 0 0 - 22.75 - - - - 0 - 2.02%
2010-10-05 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.00%
2010-10-04 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.00%
2010-09-30 0 22.30 - 22.60 - - 0 0 - 22.30 - 22.60 - - 0 - 0.00%
2010-09-29 0 22.30 - - - - 0 0 - 22.30 - - - - 0 - 0.45%
2010-09-28 0 22.20 - - - - 0 0 - 22.20 - - - - 0 - -0.89%
2010-09-27 0 22.40 - - - - 0 0 - 22.40 - - - - 0 - 1.36%
2010-09-24 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2010-09-22 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 0.00%
2010-09-21 0 22.10 - - - - 0 0 - 22.10 - - - - 0 - 0.68%
2010-09-20 0 21.95 - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2010-09-17 0 21.95 - - - - 0 0 - 21.95 - - - - 0 - 0.00%
2010-09-16 0 21.95 - - 21.95 21.95 2,250 49,388 21.950 21.95 - - 21.95 21.95 2,250 21.950 0.46%
2010-09-15 0 21.85 - - - - 0 0 - 21.85 - - - - 0 - 0.46%
2010-09-14 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.23%
2010-09-13 0 21.70 - - - - 0 0 - 21.70 - - - - 0 - 1.17%
2010-09-10 0 21.45 - - - - 0 0 - 21.45 - - - - 0 - 0.70%
2010-09-09 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - 0.00%
2010-09-08 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - -0.47%
2010-09-07 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - -0.23%
2010-09-06 0 21.45 - - - - 0 0 - 21.45 - - - - 0 - 1.42%
2010-09-03 0 21.15 - - - - 0 0 - 21.15 - - - - 0 - 0.95%
2010-09-02 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 2.70%
2010-09-01 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - 0.00%
2010-08-31 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - -1.21%
2010-08-30 0 20.65 - - - - 0 0 - 20.65 - - - - 0 - 0.98%
2010-08-27 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 0.00%
2010-08-26 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 0.00%
2010-08-25 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - -0.73%
2010-08-24 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - -0.96%
2010-08-23 0 20.80 20.70 - - - 0 0 - 20.80 20.70 - - - 0 - -0.48%
2010-08-20 0 20.90 20.85 - - - 0 0 - 20.90 20.85 - - - 0 - -0.71%
2010-08-19 0 21.05 - - - - 0 0 - 21.05 - - - - 0 - 0.00%
2010-08-18 0 21.05 - - - - 0 0 - 21.05 - - - - 0 - 0.48%
2010-08-17 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2010-08-16 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - -0.48%
2010-08-13 0 21.05 - - - - 0 0 - 21.05 - - - - 0 - -0.24%
2010-08-12 0 21.10 - - - - 0 0 - 21.10 - - - - 0 - -2.09%
2010-08-11 0 21.55 - - - - 0 0 - 21.55 - - - - 0 - -0.69%
2010-08-10 0 21.70 - - - - 0 0 - 21.70 - - - - 0 - 0.00%
2010-08-09 0 21.70 - - - - 0 0 - 21.70 - - - - 0 - 0.00%
2010-08-06 0 21.70 - - - - 0 0 - 21.70 - - - - 0 - 0.23%
2010-08-05 0 21.65 - - - - 0 0 - 21.65 - - - - 0 - 0.00%
2010-08-04 0 21.65 - - - - 0 0 - 21.65 - - - - 0 - 0.00%
2010-08-03 0 21.65 - - - - 0 0 - 21.65 - - - - 0 - 1.41%
2010-08-02 0 21.35 - - - - 0 0 - 21.35 - - - - 0 - 0.23%
2010-07-30 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - -0.47%
2010-07-29 0 21.40 - - - - 0 0 - 21.40 - - - - 0 - -0.47%
2010-07-28 0 21.50 - - 21.50 21.50 125 2,688 21.504 21.50 - - 21.50 21.50 125 21.504 0.94%
2010-07-27 0 21.30 - - - - 0 0 - 21.30 - - - - 0 - 1.19%
2010-07-26 0 21.05 - - - - 0 0 - 21.05 - - - - 0 - 0.48%
2010-07-23 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 1.70%
2010-07-22 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - -0.48%
2010-07-21 0 20.70 - - - - 0 0 - 20.70 - - - - 0 - 0.49%
2010-07-20 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - 0.00%
2010-07-19 0 20.60 - - - - 0 0 - 20.60 - - - - 0 - -1.67%
2010-07-16 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2010-07-15 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 0.00%
2010-07-14 0 20.95 - - - - 0 0 - 20.95 - - - - 0 - 1.95%
2010-07-13 0 20.55 - - - - 0 0 - 20.55 - - - - 0 - 0.24%
2010-07-12 0 20.50 - - - - 0 0 - 20.50 - - - - 0 - 0.24%
2010-07-09 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 0.49%
2010-07-08 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - 2.99%
2010-07-07 0 19.76 - - - - 0 0 - 19.76 - - - - 0 - 0.30%
2010-07-06 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.51%
2010-07-05 0 19.60 - - - - 0 0 - 19.60 - - - - 0 - -0.20%
2010-07-02 0 19.64 - - - - 0 0 - 19.64 - - - - 0 - -0.91%
2010-06-30 0 19.82 - - - - 0 0 - 19.82 - - - - 0 - -2.60%
2010-06-29 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - -0.49%
2010-06-28 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 0.00%
2010-06-25 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - -1.45%
2010-06-24 0 20.75 - - - - 0 0 - 20.75 - - - - 0 - -0.24%
2010-06-23 0 20.80 - - - - 0 0 - 20.80 - - - - 0 - -1.65%
2010-06-22 0 21.15 - - - - 0 0 - 21.15 - - - - 0 - -0.47%
2010-06-21 0 21.25 - - 21.25 21.25 500 10,625 21.250 21.25 - - 21.25 21.25 500 21.250 1.19%
2010-06-18 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - 0.48%
2010-06-17 0 20.90 - - - - 0 0 - 20.90 - - - - 0 - 1.70%
2010-06-15 0 20.55 - - - - 0 0 - 20.55 - - - - 0 - 0.00%
2010-06-14 0 20.55 - - - - 0 0 - 20.55 - - - - 0 - 1.48%
2010-06-11 0 20.25 - - - - 0 0 - 20.25 - - - - 0 - 1.66%
2010-06-10 0 19.92 - - - - 0 0 - 19.92 - - - - 0 - 0.50%
2010-06-09 0 19.82 - - - - 0 0 - 19.82 - - - - 0 - 0.00%
2010-06-08 0 19.82 19.82 19.88 - - 0 0 - 19.82 19.82 19.88 - - 0 - 0.20%
2010-06-07 0 19.78 - - - - 0 0 - 19.78 - - - - 0 - -4.21%
2010-06-04 0 20.65 - - - - 0 0 - 20.65 - - - - 0 - 0.00%
2010-06-03 0 20.65 - - - - 0 0 - 20.65 - - - - 0 - 2.23%
2010-06-02 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - 0.00%
2010-06-01 0 20.20 - - - - 0 0 - 20.20 - - - - 0 - -1.22%
2010-05-31 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 0.00%
2010-05-28 0 20.45 - - - - 0 0 - 20.45 - - - - 0 - 1.74%
2010-05-27 0 20.10 - - - - 0 0 - 20.10 - - - - 0 - 0.60%
2010-05-26 0 19.98 - - - - 0 0 - 19.98 - - - - 0 - 2.15%
2010-05-25 0 19.56 - - - - 0 0 - 19.56 - - - - 0 - -4.12%
2010-05-24 0 20.40 - - - - 0 0 - 20.40 - - - - 0 - -2.16%
2010-05-20 0 20.85 - - - - 0 0 - 20.85 - - - - 0 - 0.00%
2010-05-19 0 20.85 - - - - 0 0 - 20.85 - - - - 0 - -1.42%
2010-05-18 0 21.15 - - - - 0 0 - 21.15 - - - - 0 - 0.48%
2010-05-17 0 21.05 - - - - 0 0 - 21.05 - - - - 0 - -2.55%
2010-05-14 0 21.60 - - - - 0 0 - 21.60 - - - - 0 - -1.37%
2010-05-13 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - 1.39%
2010-05-12 0 21.60 - - - - 0 0 - 21.60 - - - - 0 - 0.00%
2010-05-11 0 21.60 - - - - 0 0 - 21.60 - - - - 0 - -0.23%
2010-05-10 0 21.65 21.20 - - - 0 0 - 21.65 21.20 - - - 0 - 2.61%
2010-05-07 0 21.10 20.75 - - - 18,000 376,200 20.900 21.10 20.75 - - - 18,000 20.900 -2.76%
2010-05-06 0 21.70 - - - - 0 0 - 21.70 - - - - 0 - -0.91%
2010-05-05 0 21.90 - - - - 0 0 - 21.90 - - - - 0 - -2.67%
2010-05-04 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - 0.00%
2010-05-03 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - -1.10%
2010-04-30 0 22.75 - - - - 0 0 - 22.75 - - - - 0 - 1.34%
2010-04-29 0 22.45 - - - - 0 0 - 22.45 - - - - 0 - 0.00%
2010-04-28 0 22.45 - - - - 0 0 - 22.45 - - - - 0 - -2.60%
2010-04-27 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - -0.22%
2010-04-26 0 23.10 - - - - 0 0 - 23.10 - - - - 0 - 1.09%
2010-04-23 0 22.85 - - - - 0 0 - 22.85 - - - - 0 - -0.87%
2010-04-22 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.00%
2010-04-21 0 23.05 - - - - 0 0 - 23.05 - - - - 0 - 0.88%
2010-04-20 0 22.85 - - - - 0 0 - 22.85 - - - - 0 - 0.00%
2010-04-19 0 22.85 - - - - 0 0 - 22.85 - - - - 0 - -1.30%
2010-04-16 0 23.15 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2010-04-15 0 23.15 - - - - 0 0 - 23.15 - - - - 0 - 0.65%
2010-04-14 0 23.00 - - - - 0 0 - 23.00 - - - - 0 - 0.22%
2010-04-13 0 22.95 - - - - 0 0 - 22.95 - - - - 0 - 0.00%
2010-04-12 0 22.95 - - - - 0 0 - 22.95 - - - - 0 - 0.66%
2010-04-09 0 22.80 - - - - 0 0 - 22.80 - - - - 0 - 0.66%
2010-04-08 0 22.65 - - - - 0 0 - 22.65 - - - - 0 - -0.22%
2010-04-07 0 22.70 - - - - 0 0 - 22.70 - - - - 0 - 0.67%
2010-04-01 0 22.55 - - - - 0 0 - 22.55 - - - - 0 - 0.22%
2010-03-31 0 22.50 - - - - 0 0 - 22.50 - - - - 0 - 0.00%
2010-03-30 0 22.50 22.50 22.70 - - 0 0 - 22.50 22.50 22.70 - - 0 - 0.45%
2010-03-29 0 22.40 22.30 - - - 18,000 404,100 22.450 22.40 22.30 - - - 18,000 22.450 0.00%
2010-03-26 0 22.40 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2010-03-25 0 22.40 - - - - 0 0 - 22.40 - - - - 0 - 0.00%
2010-03-24 0 22.40 22.35 22.50 - - 0 0 - 22.40 22.35 22.50 - - 0 - 0.00%
2010-03-23 0 22.40 22.25 22.50 - - 0 0 - 22.40 22.25 22.50 - - 0 - 0.00%
2010-03-22 0 22.40 22.00 - - - 0 0 - 22.40 22.00 - - - 0 - -0.67%
2010-03-19 0 22.55 - - 22.55 22.55 125 2,819 22.552 22.55 - - 22.55 22.55 125 22.552
2010-03-18 0 - - - - - 0 0 - - - - - - 0 -
2010-03-17 0 - - - - - 0 0 - - - - - - 0 -
2010-03-16 0 - - - - - 0 0 - - - - - - 0 -
2010-03-15 0 - 22.05 22.25 - - 0 0 - - 22.05 22.25 - - 0 -
2010-03-12 0 - 22.05 22.30 - - 0 0 - - 22.05 22.30 - - 0 -
2010-03-11 0 - - - - - 0 0 - - - - - - 0 -
2010-03-10 0 - 21.80 22.00 - - 0 0 - - 21.80 22.00 - - 0 -
2010-03-09 0 - - - - - 0 0 - - - - - - 0 -
2010-03-08 0 - - - - - 0 0 - - - - - - 0 -
2010-03-05 0 - - - - - 0 0 - - - - - - 0 -
2010-03-04 0 - - - - - 0 0 - - - - - - 0 -
2010-03-03 0 - - - - - 0 0 - - - - - - 0 -
2010-03-02 0 - - - - - 0 0 - - - - - - 0 -
2010-03-01 0 - - - - - 0 0 - - - - - - 0 -
2010-02-26 0 - - - - - 0 0 - - - - - - 0 -
2010-02-25 0 - - - - - 0 0 - - - - - - 0 -
2010-02-24 0 - - - - - 0 0 - - - - - - 0 -

Webb-site Database - Powered By Linux Group

Back to top