Prices

Price History

Date	Market Price	Nav	Premium/Discount	Daily Volume	Average 30-Day Volume
8/15/18	$24.77	24.77	0.00 %	36,121	51,365
8/14/18	$24.39	24.77	-1.53 %	46,911	52,002
8/13/18	$24.27	24.75	-1.94 %	56,997	54,081
8/10/18	$24.26	24.76	-2.02 %	33,845	55,770
8/9/18	$24.43	24.79	-1.45 %	43,157	57,497
8/8/18	$24.38	24.79	-1.65 %	43,646	57,504
8/7/18	$24.32	24.78	-1.86 %	31,322	57,951
8/6/18	$24.20	24.77	-2.30 %	59,163	58,446
8/3/18	$24.11	24.74	-2.55 %	96,913	60,506
8/2/18	$24.24	24.71	-1.90 %	35,550	61,453
8/1/18	$24.14	24.69	-2.23 %	48,241	62,404
7/31/18	$24.02	24.75	-2.95 %	65,689	63,152
7/30/18	$23.73	24.70	-3.93 %	39,981	62,521
7/27/18	$23.74	24.71	-3.93 %	39,088	63,396
7/26/18	$23.69	24.74	-4.24 %	83,905	63,409
7/25/18	$23.90	24.70	-3.24 %	54,861	62,786
7/24/18	$23.98	24.67	-2.80 %	49,308	64,795
7/20/18	$24.29	24.75	-1.86 %	57,850	65,650
7/19/18	$24.08	24.73	-2.63 %	24,012	67,093
7/18/18	$23.94	24.72	-3.16 %	32,520	69,347
7/17/18	$23.98	24.72	-2.99 %	51,968	70,262
7/16/18	$23.97	24.76	-3.19 %	66,378	70,657
7/13/18	$23.99	24.80	-3.27 %	39,129	70,561
7/12/18	$23.94	24.82	-3.55 %	75,754	70,837
7/11/18	$24.06	24.82	-3.06 %	37,975	68,312
7/10/18	$24.06	24.86	-3.22 %	52,384	69,771
7/9/18	$24.02	24.86	-3.38 %	60,177	71,847
7/6/18	$24.06	24.85	-3.18 %	94,210	74,218
7/5/18	$23.76	24.79	-4.15 %	63,981	75,646
7/3/18	$23.63	24.71	-4.37 %	19,928	75,129
7/2/18	$23.60	24.66	-4.30 %	55,209	80,294
6/29/18	$23.46	24.60	-4.63 %	109,291	81,923
6/28/18	$23.42	24.55	-4.60 %	107,656	82,656
6/27/18	$23.23	24.56	-5.42 %	85,672	80,520
6/26/18	$23.47	24.57	-4.48 %	43,349	79,309
6/25/18	$23.49	24.59	-4.47 %	57,066	79,181
6/22/18	$23.65	24.62	-3.94 %	46,184	78,422
6/21/18	$23.64	24.63	-4.02 %	120,940	78,532
6/20/18	$23.65	24.85	-4.83 %	125,321	75,748
6/19/18	$23.41	24.90	-5.98 %	64,087	73,359
6/18/18	$23.45	24.94	-5.97 %	70,672	72,716
6/15/18	$23.44	24.91	-5.90 %	46,779	71,434
6/14/18	$23.40	24.87	-5.91 %	66,214	70,952
6/13/18	$23.39	24.83	-5.80 %	39,480	70,342
6/12/18	$23.45	24.86	-5.67 %	65,217	70,615
6/11/18	$23.52	24.88	-5.47 %	115,134	70,773
6/8/18	$23.39	24.87	-5.95 %	74,952	68,804
6/7/18	$23.32	24.87	-6.23 %	101,142	67,996
6/6/18	$23.26	24.85	-6.40 %	91,645	66,302
6/5/18	$23.08	24.83	-7.05 %	59,965	63,234
6/4/18	$23.11	24.79	-6.78 %	63,805	63,102
6/1/18	$23.03	24.75	-6.95 %	63,515	61,932
5/31/18	$22.90	24.69	-7.25 %	47,410	63,038
5/30/18	$22.97	24.68	-6.93 %	0	62,523
5/29/18	$22.93	24.66	-7.02 %	81,747	63,720
5/25/18	$22.99	24.77	-7.19 %	114,651	63,048
5/24/18	$22.87	24.77	-7.66 %	131,310	60,631
5/23/18	$22.98	24.70	-6.96 %	137,059	57,558
5/22/18	$22.98	24.70	-6.96 %	48,475	54,605
5/21/18	$23.06	24.86	-7.24 %	174,876	55,968
5/18/18	$23.19	24.86	-6.72 %	104,065	57,431
5/17/18	$23.31	24.89	-6.35 %	131,291	56,157
5/16/18	$23.61	24.92	-5.26 %	43,588	53,408
5/15/18	$23.72	24.94	-4.89 %	49,321	53,046
5/14/18	$23.73	25.00	-5.08 %	39,517	53,504
5/11/18	$23.63	24.97	-5.37 %	34,312	54,285
5/10/18	$23.66	24.93	-5.09 %	49,462	54,852
5/9/18	$23.80	24.93	-4.53 %	37,424	53,204
5/8/18	$23.78	24.97	-4.77 %	53,664	53,757
5/7/18	$23.75	24.99	-4.96 %	44,790	54,058
5/4/18	$23.70	24.96	-5.05 %	32,209	54,711
5/3/18	$23.64	24.94	-5.21 %	32,329	54,888
5/2/18	$23.59	24.98	-5.56 %	47,917	55,555
5/1/18	$23.67	24.99	-5.28 %	47,659	54,818
4/30/18	$23.74	24.97	-4.93 %	69,948	54,460
4/27/18	$23.56	24.94	-5.53 %	56,073	53,395
4/26/18	$23.52	24.95	-5.73 %	50,700	52,572
4/25/18	$23.52	24.94	-5.69 %	50,324	53,021
4/24/18	$23.68	25.04	-5.43 %	47,031	52,386
4/23/18	$23.75	25.12	-5.45 %	55,984	52,616
4/20/18	$23.78	25.13	-5.37 %	28,733	51,813
4/19/18	$23.96	25.28	-5.22 %	49,271	51,740
4/18/18	$24.05	25.30	-4.94 %	31,969	51,121
4/17/18	$24.14	25.29	-4.55 %	35,904	51,338
4/16/18	$24.13	25.26	-4.47 %	61,574	53,096
4/13/18	$24.00	25.25	-4.95 %	42,141	52,244
4/12/18	$24.00	25.29	-5.10 %	39,116	52,165
4/11/18	$24.08	25.30	-4.82 %	48,496	53,162
4/10/18	$24.10	25.32	-4.82 %	89,338	53,403
4/9/18	$23.94	25.29	-5.34 %	218,773	52,064
4/6/18	$23.78	25.26	-5.88 %	65,839	46,050
4/5/18	$23.90	25.30	-5.53 %	48,830	45,503
4/4/18	$23.93	25.25	-5.23 %	32,727	46,158
4/3/18	$24.07	25.23	-4.60 %	63,055	47,390
4/2/18	$24.00	25.34	-5.29 %	62,956	47,048
3/29/18	$24.17	25.33	-4.58 %	51,332	47,764
3/28/18	$23.96	25.28	-5.22 %	0	48,803
3/27/18	$24.03	25.30	-5.02 %	54,024	50,378
3/26/18	$23.98	25.27	-5.10 %	62,710	51,266
3/23/18	$24.22	25.30	-4.27 %	64,360	52,657
3/22/18	$24.15	25.35	-4.73 %	37,515	53,263
3/21/18	$24.19	25.39	-4.73 %	52,356	54,267
3/20/18	$24.47	25.54	-4.19 %	25,803	56,249
3/19/18	$24.58	25.61	-4.02 %	36,925	61,318
3/16/18	$24.78	25.66	-3.43 %	37,989	66,708
3/15/18	$24.77	25.66	-3.47 %	31,399	70,373
3/14/18	$24.80	25.71	-3.54 %	64,169	73,420
3/13/18	$24.65	25.69	-4.05 %	31,258	78,138
3/12/18	$24.58	25.81	-4.75 %	53,930	84,921
3/9/18	$24.66	25.81	-4.46 %	31,901	91,473
3/8/18	$24.61	25.82	-4.69 %	26,548	99,598
3/7/18	$24.59	25.78	-4.62 %	30,701	101,280
3/6/18	$24.52	25.79	-4.92 %	38,483	102,897
3/5/18	$24.42	25.73	-5.09 %	88,639	103,821
3/2/18	$24.50	25.61	-4.33 %	35,995	104,107
3/1/18	$24.57	25.61	-4.06 %	39,792	104,509
2/28/18	$24.56	25.67	-4.32 %	69,015	104,698
2/27/18	$24.54	25.65	-4.33 %	55,715	104,222
2/26/18	$24.62	25.64	-3.98 %	49,184	104,064
2/23/18	$24.46	25.59	-4.42 %	38,347	103,257
2/22/18	$24.39	25.50	-4.35 %	49,431	103,397
2/21/18	$24.36	25.53	-4.58 %	68,487	102,934
2/20/18	$24.57	25.52	-3.72 %	69,666	102,379
2/16/18	$24.63	25.67	-4.05 %	52,796	101,403
2/15/18	$24.56	25.62	-4.14 %	84,454	101,786
2/14/18	$24.68	25.63	-3.71 %	82,497	100,539
2/13/18	$24.54	25.65	-4.33 %	47,238	100,535
2/12/18	$24.44	25.68	-4.83 %	80,668	100,893
2/9/18	$24.42	25.58	-4.53 %	104,434	99,457
2/8/18	$24.62	25.63	-3.94 %	82,564	96,742
2/7/18	$24.83	25.71	-3.42 %	67,620	95,381
2/6/18	$24.74	25.63	-3.47 %	111,821	94,695
2/5/18	$24.71	25.64	-3.63 %	177,865	92,575
2/2/18	$24.72	25.77	-4.07 %	198,639	88,011
2/1/18	$24.60	25.92	-5.09 %	147,936	82,627
1/31/18	$24.31	26.01	-6.54 %	122,793	80,050
1/30/18	$24.00	25.93	-7.44 %	205,711	78,272
1/29/18	$24.22	25.99	-6.81 %	234,745	72,417
1/26/18	$24.64	26.17	-5.85 %	250,496	65,936
1/25/18	$24.89	26.19	-4.96 %	275,669	58,632
1/24/18	$25.66	26.17	-1.95 %	77,001	50,610
1/23/18	$25.78	26.18	-1.53 %	79,207	49,846
1/22/18	$25.98	26.32	-1.29 %	66,210	48,564
1/19/18	$26.10	26.25	-0.57 %	97,200	48,269
1/18/18	$26.29	26.26	0.11 %	48,058	47,090
1/17/18	$26.72	26.32	1.52 %	45,464	49,134
1/16/18	$26.71	26.28	1.64 %	54,755	49,496
1/12/18	$26.74	26.32	1.60 %	50,953	49,062
1/11/18	$26.82	26.34	1.82 %	24,998	49,121
1/10/18	$26.72	26.28	1.66 %	42,540	49,451
1/9/18	$26.66	26.30	1.37 %	35,521	49,310
1/8/18	$26.57	26.30	1.03 %	51,848	48,727
1/5/18	$26.61	26.27	1.29 %	40,395	47,846
1/4/18	$26.53	26.27	0.99 %	64,289	47,530
1/3/18	$26.66	26.23	1.64 %	47,037	46,407
1/2/18	$26.61	26.19	1.60 %	82,386	46,454
12/29/17	$26.67	26.27	1.52 %	57,953	45,283
12/28/17	$26.77	26.31	1.75 %	37,587	44,603
12/27/17	$26.85	26.27	2.21 %	23,003	44,445
12/26/17	$26.84	26.26	2.21 %	41,737	45,378
12/22/17	$26.95	26.28	2.55 %	47,024	44,909
12/21/17	$27.15	26.29	3.27 %	48,243	44,478
12/20/17	$27.18	26.27	3.46 %	40,918	44,109
12/19/17	$27.11	26.42	2.61 %	37,123	43,838
12/18/17	$27.02	26.44	2.19 %	70,647	43,430
12/15/17	$27.20	26.41	2.99 %	69,432	42,314
12/14/17	$26.82	26.37	1.71 %	30,065	41,481
12/13/17	$26.67	26.34	1.25 %	40,319	41,827
12/12/17	$26.71	26.40	1.17 %	31,372	42,341
12/11/17	$26.68	26.44	0.91 %	35,026	42,678
12/8/17	$26.73	26.47	0.98 %	54,068	43,700
12/7/17	$26.89	26.43	1.74 %	40,757	43,424
12/6/17	$26.74	26.39	1.33 %	57,361	44,357
12/5/17	$26.73	26.39	1.29 %	61,831	43,724
12/4/17	$26.54	26.38	0.61 %	109,381	42,875
12/1/17	$26.72	26.32	1.52 %	56,322	41,058
11/30/17	$26.44	26.29	0.57 %	41,735	41,363
11/29/17	$26.47	26.27	0.76 %	52,699	43,638
11/28/17	$26.48	26.37	0.42 %	34,925	43,282
11/27/17	$26.56	26.44	0.45 %	38,304	43,719
11/24/17	$26.74	26.47	1.01 %	18,025	43,153
11/22/17	$26.90	26.41	1.86 %	25,402	44,314
11/21/17	$26.50	26.37	0.49 %	30,926	44,725
11/20/17	$26.45	26.48	-0.11 %	30,598	45,356
11/17/17	$26.50	26.43	0.26 %	48,440	45,429
11/16/17	$26.20	26.33	-0.49 %	47,265	45,266
11/15/17	$26.00	26.28	-1.06 %	37,564	45,049
11/14/17	$26.02	26.33	-1.18 %	32,852	45,507
11/13/17	$26.33	26.35	-0.08 %	50,987	45,696
11/10/17	$26.14	26.33	-0.72 %	27,670	45,596
11/9/17	$26.20	26.40	-0.76 %	34,091	46,244
11/8/17	$26.20	26.46	-0.98 %	37,162	46,154
11/7/17	$26.21	26.46	-0.94 %	32,776	46,799
11/6/17	$26.16	26.45	-1.10 %	24,893	47,334
11/3/17	$26.08	26.46	-1.44 %	37,165	49,284
11/2/17	$26.03	26.45	-1.59 %	44,448	49,689
11/1/17	$26.03	26.45	-1.59 %	40,446	49,288
10/31/17	$26.00	26.42	-1.59 %	55,749	49,340
10/30/17	$26.06	26.30	-0.91 %	41,477	49,393
10/27/17	$25.91	26.38	-1.78 %	65,679	49,422
10/26/17	$25.90	26.35	-1.71 %	45,791	48,460
10/25/17	$26.15	26.37	-0.83 %	68,742	48,181
10/24/17	$26.40	26.47	-0.26 %	38,370	47,134
10/23/17	$26.27	26.47	-0.76 %	36,380	48,132
10/20/17	$26.38	26.56	-0.68 %	54,846	48,106
10/19/17	$26.34	26.55	-0.79 %	65,497	47,848
10/18/17	$26.50	26.53	-0.11 %	109,965	46,578
10/17/17	$26.85	26.55	1.13 %	42,025	44,447
10/16/17	$26.71	26.55	0.60 %	48,030	45,381
10/13/17	$26.58	26.52	0.23 %	21,335	45,723
10/12/17	$26.64	26.47	0.64 %	52,846	46,795
10/11/17	$26.72	26.40	1.21 %	37,734	46,542
10/10/17	$26.61	26.36	0.95 %	49,843	46,449
10/9/17	$26.33	26.30	0.11 %	32,793	45,696
10/6/17	$26.41	26.34	0.27 %	43,553	47,554
10/5/17	$26.45	26.46	-0.04 %	40,770	47,779
10/4/17	$26.44	26.44	0.00 %	51,282	47,918
10/3/17	$26.58	26.46	0.45 %	38,548	47,901
10/2/17	$26.53	26.48	0.19 %	47,964	47,698
9/29/17	$26.50	26.48	0.08 %	47,109	48,848
9/28/17	$26.33	26.45	-0.45 %	31,412	49,246
9/27/17	$26.31	26.46	-0.57 %	56,513	50,189
9/26/17	$26.40	26.48	-0.30 %	48,812	50,383
9/25/17	$26.43	26.48	-0.19 %	83,390	50,244
9/22/17	$26.67	26.43	0.91 %	49,308	52,540
9/21/17	$26.54	26.41	0.49 %	32,436	55,744
9/20/17	$26.54	26.54	0.00 %	42,004	56,583
9/19/17	$26.54	26.54	0.00 %	57,343	56,848
9/18/17	$26.31	26.52	-0.79 %	42,331	57,771
9/15/17	$26.38	26.52	-0.53 %	36,814	58,437
9/14/17	$26.50	26.52	-0.08 %	37,425	59,373
9/13/17	$26.51	26.56	-0.19 %	37,349	60,721
9/12/17	$26.44	26.57	-0.49 %	68,312	61,805
9/11/17	$26.54	26.53	0.04 %	35,580	62,599
9/8/17	$26.31	26.45	-0.53 %	47,108	63,846
9/7/17	$26.39	26.46	-0.26 %	27,399	64,467
9/6/17	$26.35	26.54	-0.72 %	46,053	67,694
9/5/17	$26.37	26.53	-0.60 %	70,026	67,726
9/1/17	$26.56	26.56	0.00 %	58,310	71,812
8/31/17	$26.45	26.48	-0.11 %	53,473	74,280
8/30/17	$26.38	26.43	-0.19 %	45,251	74,798
8/29/17	$26.24	26.41	-0.64 %	34,964	75,343
8/28/17	$26.28	26.42	-0.53 %	27,242	75,959
8/25/17	$26.12	26.41	-1.10 %	88,538	78,304
8/24/17	$26.25	26.40	-0.57 %	50,307	77,035
8/23/17	$26.34	26.41	-0.27 %	44,933	76,801
8/22/17	$26.33	26.42	-0.34 %	50,777	77,366
8/21/17	$26.39	26.58	-0.71 %	32,453	77,500
8/18/17	$26.44	26.58	-0.53 %	82,454	78,548
8/17/17	$26.37	26.58	-0.79 %	59,077	77,783
8/16/17	$26.49	26.63	-0.53 %	59,689	77,751
8/15/17	$26.27	26.60	-1.24 %	62,318	78,210
8/14/17	$26.21	26.54	-1.24 %	44,650	77,684
8/11/17	$26.16	26.44	-1.06 %	152,270	78,930
8/10/17	$25.83	26.54	-2.68 %	145,446	76,023
8/9/17	$26.20	26.63	-1.61 %	57,586	73,620
8/8/17	$26.40	26.71	-1.16 %	49,974	75,992
8/7/17	$26.49	26.76	-1.01 %	85,030	77,443
8/4/17	$26.41	26.80	-1.46 %	62,301	76,821
8/3/17	$26.44	26.81	-1.38 %	64,905	77,558
8/2/17	$26.41	26.82	-1.53 %	77,861	78,271
8/1/17	$26.43	26.80	-1.38 %	69,871	77,801
7/31/17	$26.49	26.77	-1.06 %	92,137	79,785
7/28/17	$26.51	26.73	-0.82 %	72,977	79,971
7/27/17	$26.45	26.74	-1.08 %	65,726	80,429
7/26/17	$26.55	26.71	-0.60 %	124,220	80,159
7/25/17	$26.22	26.70	-1.80 %	47,012	78,050
7/24/17	$26.04	26.75	-2.65 %	192,617	78,147
7/21/17	$26.28	26.68	-1.50 %	132,333	73,031
7/20/17	$26.55	26.64	-0.34 %	69,035	70,480
7/19/17	$26.76	26.79	-0.11 %	61,573	70,032
7/18/17	$26.65	26.69	-0.15 %	53,448	69,851
7/17/17	$26.60	26.68	-0.31 %	97,587	70,792
7/14/17	$26.76	26.67	0.34 %	50,497	73,521
7/13/17	$26.63	26.64	-0.04 %	43,261	74,329
7/12/17	$26.66	26.63	0.11 %	61,900	75,207
7/11/17	$26.61	26.60	0.04 %	54,789	75,184
7/10/17	$26.57	26.63	-0.23 %	63,890	74,878
7/7/17	$26.48	26.62	-0.53 %	59,515	73,951
7/6/17	$26.35	26.64	-1.09 %	58,106	73,152
7/5/17	$26.38	26.68	-1.12 %	73,458	73,317
7/3/17	$26.44	26.60	-0.60 %	46,553	72,801
6/30/17	$26.30	26.52	-0.83 %	82,034	75,106
6/29/17	$26.01	26.49	-1.81 %	65,047	74,608
6/28/17	$25.93	26.54	-2.30 %	73,360	75,662
6/27/17	$25.75	26.51	-2.87 %	128,738	75,033
6/26/17	$25.94	26.48	-2.04 %	93,515	72,508
6/23/17	$25.92	26.44	-1.97 %	66,369	71,313
6/22/17	$25.90	26.40	-1.89 %	84,411	70,323
6/21/17	$26.16	26.39	-0.87 %	86,275	68,888
6/20/17	$26.20	26.53	-1.24 %	63,764	67,317
6/19/17	$26.25	26.50	-0.94 %	129,411	68,100
6/16/17	$25.93	26.45	-1.97 %	97,719	65,658
6/15/17	$25.85	26.40	-2.08 %	86,693	64,208
6/14/17	$25.74	26.37	-2.39 %	57,625	64,012
6/13/17	$25.56	26.31	-2.85 %	60,977	66,109
6/12/17	$25.51	26.26	-2.86 %	49,903	66,238
6/9/17	$25.38	26.25	-3.31 %	39,150	66,584
6/8/17	$25.40	26.25	-3.24 %	55,787	67,523
6/7/17	$25.43	26.24	-3.09 %	55,610	67,489
6/6/17	$25.60	26.25	-2.48 %	56,131	67,845
6/5/17	$25.73	26.25	-1.98 %	81,687	67,937
6/2/17	$25.70	26.23	-2.02 %	179,457	66,933
6/1/17	$25.75	26.17	-1.60 %	74,721	63,080
5/31/17	$25.74	26.14	-1.53 %	69,621	62,946
5/30/17	$25.72	26.12	-1.53 %	61,214	63,789
5/26/17	$25.65	26.12	-1.80 %	45,601	64,135
5/25/17	$25.46	26.09	-2.41 %	36,088	64,137
5/24/17	$25.46	26.05	-2.26 %	35,525	64,638
5/23/17	$25.51	26.05	-2.07 %	63,080	64,977
5/22/17	$25.44	26.05	-2.34 %	57,966	64,679
5/19/17	$25.32	26.00	-2.62 %	115,705	64,173
5/18/17	$25.53	26.13	-2.30 %	67,097	61,815
5/17/17	$25.45	26.19	-2.83 %	96,648	61,563
5/16/17	$25.43	26.21	-2.97 %	54,502	60,419
5/15/17	$25.37	26.20	-3.17 %	52,985	59,973
5/12/17	$25.35	26.16	-3.10 %	57,658	60,765
5/11/17	$25.42	26.13	-2.72 %	36,664	60,103
5/10/17	$25.43	26.12	-2.64 %	41,383	59,982
5/9/17	$25.38	26.07	-2.65 %	39,146	59,937
5/8/17	$25.23	26.05	-3.15 %	87,253	59,956
5/5/17	$25.20	26.01	-3.11 %	56,152	58,834
5/4/17	$25.20	25.98	-3.00 %	54,211	58,555
5/3/17	$25.16	26.00	-3.23 %	80,824	58,932
5/2/17	$25.18	25.99	-3.12 %	120,525	58,208
5/1/17	$25.50	25.93	-1.66 %	64,852	55,708
4/28/17	$25.41	25.92	-1.97 %	60,290	55,242
4/27/17	$25.24	25.88	-2.47 %	67,293	54,982
4/26/17	$25.22	25.85	-2.44 %	54,787	56,626
4/25/17	$25.23	25.82	-2.29 %	66,277	56,649
4/24/17	$25.12	25.78	-2.56 %	58,892	56,616
4/21/17	$25.03	25.70	-2.61 %	51,566	57,998
4/20/17	$24.98	25.67	-2.69 %	63,888	60,645
4/19/17	$24.97	25.64	-2.61 %	70,699	62,167
4/18/17	$25.06	25.78	-2.79 %	94,900	62,330
4/17/17	$25.23	25.79	-2.17 %	71,578	61,877
4/13/17	$25.15	25.74	-2.29 %	45,681	62,640
4/12/17	$25.13	25.72	-2.29 %	51,121	64,912
4/11/17	$25.15	25.69	-2.10 %	45,676	66,890
4/10/17	$25.02	25.69	-2.61 %	54,144	67,587
4/7/17	$24.89	25.63	-2.89 %	42,784	67,981
4/6/17	$24.60	25.60	-3.91 %	44,967	69,960
4/5/17	$24.62	25.51	-3.50 %	59,550	70,181
4/4/17	$24.65	25.52	-3.41 %	62,327	69,536
4/3/17	$24.74	25.52	-3.06 %	41,121	69,145
3/31/17	$24.53	25.37	-3.31 %	76,741	69,843
3/30/17	$24.67	25.35	-2.68 %	37,784	70,919
3/29/17	$24.61	25.36	-2.96 %	33,037	73,180
3/28/17	$24.60	25.34	-2.92 %	40,043	76,406
3/27/17	$24.34	25.31	-3.83 %	39,704	76,664
3/24/17	$24.35	25.33	-3.87 %	53,608	76,730
3/23/17	$24.32	25.33	-3.99 %	47,776	76,264
3/22/17	$24.33	25.28	-3.76 %	65,529	76,507
3/21/17	$24.41	25.38	-3.82 %	59,102	76,720
3/20/17	$24.58	25.37	-3.12 %	45,530	77,407
3/17/17	$24.40	25.37	-3.82 %	50,859	77,705
3/16/17	$24.25	25.29	-4.11 %	52,492	78,355
3/15/17	$24.13	25.17	-4.13 %	116,619	81,520
3/14/17	$23.95	25.07	-4.47 %	55,473	80,966
3/13/17	$24.03	25.12	-4.34 %	65,276	81,299
3/10/17	$23.90	25.11	-4.82 %	100,356	81,706
3/9/17	$23.50	25.00	-6.00 %	130,974	80,422
3/8/17	$24.13	25.20	-4.25 %	109,556	80,778
3/7/17	$24.44	25.41	-3.82 %	75,591	79,038
3/6/17	$24.47	25.44	-3.81 %	81,302	78,972
3/3/17	$24.60	25.45	-3.34 %	94,467	77,611
3/2/17	$24.54	25.44	-3.54 %	113,857	77,122
3/1/17	$24.70	25.42	-2.85 %	110,464	75,476
2/28/17	$24.89	25.46	-2.24 %	66,567	73,861
2/27/17	$24.92	25.43	-2.01 %	65,970	74,932
2/24/17	$24.84	25.38	-2.13 %	102,153	75,322
2/23/17	$24.76	25.32	-2.21 %	51,615	73,730
2/22/17	$24.80	25.25	-1.78 %	40,200	73,229
2/21/17	$24.86	25.22	-1.43 %	50,584	75,083
2/17/17	$24.74	25.18	-1.75 %	62,065	76,406
2/16/17	$24.75	25.18	-1.73 %	109,006	77,223
2/15/17	$24.84	25.34	-1.97 %	105,638	77,414
2/14/17	$24.91	25.30	-1.54 %	129,812	77,003
2/13/17	$25.06	25.25	-0.75 %	47,778	76,030
2/10/17	$25.00	25.22	-0.87 %	41,671	77,133
2/9/17	$25.01	25.19	-0.71 %	39,646	78,854
2/8/17	$24.99	25.21	-0.87 %	55,051	80,067
2/7/17	$24.98	25.14	-0.64 %	71,914	80,392
2/6/17	$25.01	25.12	-0.44 %	79,724	80,696
2/3/17	$24.81	25.09	-1.12 %	54,469	80,766
2/2/17	$24.74	25.02	-1.12 %	70,369	81,272
2/1/17	$24.71	24.97	-1.04 %	147,423	81,731
1/31/17	$24.98	24.91	0.28 %	100,000	78,470
1/30/17	$24.75	24.88	-0.52 %	65,478	79,385
1/27/17	$24.55	24.85	-1.21 %	77,488	80,123
1/26/17	$24.36	24.80	-1.77 %	61,837	82,129
1/25/17	$24.30	24.72	-1.70 %	141,651	82,223
1/24/17	$24.52	24.76	-0.97 %	57,345	79,601
1/23/17	$24.59	24.75	-0.65 %	73,614	80,325
1/20/17	$24.29	24.65	-1.46 %	40,482	79,821
1/19/17	$24.49	24.75	-1.05 %	79,784	80,699
1/18/17	$24.57	24.92	-1.40 %	64,491	80,608
1/17/17	$24.26	24.92	-2.65 %	61,997	81,189
1/13/17	$24.16	24.89	-2.93 %	98,699	82,988
1/12/17	$24.00	24.86	-3.46 %	77,665	82,200
1/11/17	$24.13	24.81	-2.74 %	54,415	82,185
1/10/17	$24.10	24.72	-2.51 %	36,563	82,245
1/9/17	$23.97	24.69	-2.92 %	95,819	81,938
1/6/17	$23.82	24.67	-3.45 %	90,293	81,924
1/5/17	$23.85	24.58	-2.97 %	86,574	82,833
1/4/17	$23.98	24.54	-2.28 %	114,732	82,626
1/3/17	$23.95	24.37	-1.72 %	93,295	82,637
12/30/16	$23.77	24.20	-1.78 %	100,619	85,780
12/29/16	$23.66	24.20	-2.23 %	80,876	87,587
12/28/16	$23.45	24.19	-3.06 %	93,302	91,613
12/27/16	$23.08	24.17	-4.51 %	76,054	97,555
12/23/16	$23.04	24.19	-4.75 %	64,796	99,871
12/22/16	$22.97	24.22	-5.16 %	81,023	104,672
12/21/16	$22.76	24.15	-5.76 %	81,812	105,738
12/20/16	$22.70	23.99	-5.38 %	69,675	104,631
12/19/16	$22.90	24.16	-5.22 %	84,127	104,676
12/16/16	$22.79	24.10	-5.44 %	49,591	104,057
12/15/16	$22.56	24.01	-6.04 %	127,455	105,637
12/14/16	$22.63	23.97	-5.59 %	87,629	108,066
12/13/16	$22.60	23.95	-5.64 %	137,641	107,407
12/12/16	$22.73	23.88	-4.82 %	64,662	104,288
12/9/16	$22.71	23.97	-5.26 %	63,003	104,113
12/8/16	$22.84	24.02	-4.91 %	79,069	104,751
12/7/16	$22.96	24.06	-4.57 %	58,479	103,287
12/6/16	$22.94	23.96	-4.26 %	66,823	102,450
12/5/16	$22.88	23.99	-4.63 %	77,046	102,170
12/2/16	$22.90	24.01	-4.62 %	81,946	101,727
12/1/16	$22.54	23.99	-6.04 %	115,947	101,189
11/30/16	$22.89	24.13	-5.12 %	75,083	99,271
11/29/16	$23.00	24.19	-4.92 %	77,198	98,418
11/28/16	$22.89	24.23	-5.53 %	56,215	97,921
11/25/16	$22.98	24.26	-5.28 %	27,342	98,135
11/23/16	$22.86	24.24	-5.69 %	95,422	99,661
11/22/16	$23.09	24.27	-4.86 %	117,542	98,059
11/21/16	$22.76	24.21	-5.99 %	80,375	97,003
11/18/16	$22.70	24.11	-5.85 %	115,072	95,382
11/17/16	$22.89	24.43	-6.30 %	187,566	93,867
11/16/16	$23.29	24.61	-5.36 %	154,831	89,625
11/15/16	$22.81	24.49	-6.86 %	201,653	86,133
11/14/16	$21.86	24.18	-9.59 %	271,565	81,706
11/11/16	$22.66	24.46	-7.36 %	145,551	74,636
11/10/16	$23.08	24.62	-6.26 %	208,813	73,802
11/9/16	$23.85	24.91	-4.26 %	113,010	72,000
11/8/16	$23.95	25.10	-4.58 %	48,610	70,746
11/7/16	$23.96	25.14	-4.69 %	71,013	70,899
11/4/16	$23.96	25.09	-4.50 %	65,570	70,782
11/3/16	$23.84	25.09	-4.98 %	96,989	70,443
11/2/16	$23.70	25.17	-5.84 %	200,309	70,297
11/1/16	$24.30	25.27	-3.84 %	67,860	70,127
10/31/16	$24.53	25.41	-3.46 %	44,078	72,244
10/28/16	$24.58	25.40	-3.23 %	59,395	72,997
10/27/16	$24.71	25.44	-2.87 %	82,159	73,067
10/26/16	$24.86	25.51	-2.55 %	35,138	72,947
10/25/16	$24.82	25.53	-2.78 %	33,391	74,953
10/24/16	$24.81	25.52	-2.78 %	58,406	77,672
10/21/16	$24.75	25.47	-2.83 %	63,768	79,271
10/20/16	$24.69	25.40	-2.80 %	65,799	80,923
10/19/16	$24.88	25.53	-2.55 %	58,405	82,116
10/18/16	$24.49	25.48	-3.87 %	49,504	81,644
10/17/16	$24.40	25.39	-3.90 %	62,268	82,643
10/14/16	$24.60	25.37	-3.04 %	62,638	82,221
10/13/16	$24.47	25.27	-3.17 %	73,122	81,712
10/12/16	$24.61	25.32	-2.80 %	47,375	81,365
10/11/16	$24.80	25.40	-2.36 %	85,849	89,328
10/10/16	$24.99	25.54	-2.15 %	31,742	89,100
10/7/16	$25.03	25.58	-2.17 %	69,627	90,158
10/6/16	$25.10	25.54	-1.72 %	60,303	93,205
10/5/16	$25.06	25.58	-2.03 %	50,081	93,356
10/4/16	$24.99	25.59	-2.34 %	68,834	93,374
10/3/16	$25.25	25.63	-1.48 %	59,476	93,503
9/30/16	$25.16	25.57	-1.60 %	120,515	92,958
9/29/16	$24.57	25.55	-3.84 %	154,760	90,379
9/28/16	$24.62	25.59	-3.79 %	75,407	88,644
9/27/16	$24.60	25.59	-3.87 %	53,201	90,159
9/26/16	$24.43	25.56	-4.42 %	67,484	90,272
9/23/16	$24.71	25.59	-3.44 %	55,401	90,830
9/22/16	$24.78	25.54	-2.98 %	92,624	91,667
9/21/16	$24.92	25.39	-1.85 %	195,199	93,817
9/20/16	$24.84	25.46	-2.44 %	131,363	89,774
9/19/16	$24.55	25.43	-3.46 %	66,688	87,795
9/16/16	$24.54	25.40	-3.39 %	61,490	88,203
9/15/16	$24.45	25.50	-4.12 %	78,556	89,758
9/14/16	$24.35	25.52	-4.58 %	95,314	90,279
9/13/16	$24.10	25.54	-5.64 %	114,958	91,868
9/12/16	$24.69	25.71	-3.97 %	106,380	90,296
9/9/16	$24.72	25.73	-3.93 %	113,329	89,222
9/8/16	$25.29	25.94	-2.51 %	101,576	88,976
9/7/16	$25.19	25.91	-2.78 %	44,266	88,044
9/6/16	$25.05	25.82	-2.98 %	79,451	88,213
9/2/16	$25.15	25.81	-2.56 %	49,626	88,072
9/1/16	$25.06	25.76	-2.72 %	47,365	88,520
8/31/16	$25.03	25.78	-2.91 %	62,721	89,025
8/30/16	$25.10	25.76	-2.56 %	286,259	88,856
8/29/16	$24.90	25.71	-3.15 %	79,009	81,918
8/26/16	$25.09	25.62	-2.07 %	63,481	81,596
8/25/16	$24.85	25.60	-2.93 %	161,039	81,886
8/24/16	$24.88	25.59	-2.77 %	64,821	78,403
8/23/16	$24.79	25.61	-3.20 %	50,641	78,354
8/22/16	$24.71	25.57	-3.36 %	72,683	78,823
8/19/16	$24.88	25.73	-3.30 %	43,124	79,734
8/18/16	$24.88	25.71	-3.23 %	43,150	80,717
8/17/16	$24.86	25.63	-3.00 %	102,702	80,949
8/16/16	$24.92	25.62	-2.73 %	120,875	83,372
8/15/16	$24.84	25.63	-3.08 %	56,591	85,492
8/12/16	$24.92	25.61	-2.69 %	84,216	87,176
8/11/16	$24.87	25.63	-2.97 %	80,509	86,830
8/10/16	$24.99	25.65	-2.57 %	157,113	88,418
8/9/16	$24.89	25.65	-2.96 %	73,921	87,495
8/8/16	$24.83	25.61	-3.05 %	71,981	89,648
8/5/16	$24.88	25.47	-2.32 %	78,929	90,774
8/4/16	$24.86	25.41	-2.16 %	108,163	89,809
8/3/16	$24.70	25.36	-2.60 %	94,177	88,112
8/2/16	$24.55	25.35	-3.16 %	142,989	87,580
8/1/16	$24.82	25.36	-2.13 %	67,778	86,292
7/29/16	$24.96	25.36	-1.58 %	74,185	87,127
7/28/16	$25.19	25.33	-0.55 %	105,943	88,373
7/27/16	$24.88	25.30	-1.65 %	73,616	86,634
7/26/16	$24.79	25.28	-1.94 %	49,325	87,100
7/25/16	$24.75	25.26	-2.02 %	75,217	87,032
7/22/16	$24.71	25.26	-2.18 %	63,064	85,687
7/21/16	$24.51	25.22	-2.82 %	62,538	84,873
7/20/16	$24.53	25.18	-2.58 %	57,626	85,549
7/19/16	$24.62	25.28	-2.61 %	78,121	85,622
7/18/16	$24.46	25.26	-3.17 %	69,376	85,553
7/15/16	$24.43	25.21	-3.09 %	72,158	85,659
7/14/16	$24.36	25.15	-3.14 %	56,568	85,386
7/13/16	$24.38	25.08	-2.79 %	63,339	87,719
7/12/16	$24.47	25.02	-2.20 %	64,702	89,232
7/11/16	$24.41	24.93	-2.09 %	100,035	88,372
7/8/16	$24.43	24.86	-1.73 %	72,614	87,015
7/7/16	$24.30	24.77	-1.90 %	50,093	86,394
7/6/16	$24.29	24.69	-1.62 %	175,388	86,887
7/5/16	$24.35	24.68	-1.34 %	184,489	82,681
7/1/16	$24.25	24.68	-1.74 %	107,117	80,102
6/30/16	$24.25	24.64	-1.58 %	73,816	78,939
6/29/16	$24.50	24.53	-0.12 %	128,149	79,736
6/28/16	$24.19	24.42	-0.94 %	129,419	77,841
6/27/16	$24.10	24.27	-0.70 %	138,534	78,576
6/24/16	$23.93	24.37	-1.81 %	105,744	76,130
6/23/16	$24.06	24.61	-2.24 %	49,982	73,810
6/22/16	$24.00	24.58	-2.36 %	57,265	73,356
6/21/16	$23.99	24.53	-2.20 %	78,223	73,330
6/20/16	$24.06	24.64	-2.35 %	104,334	74,266
6/17/16	$24.03	24.55	-2.12 %	92,827	72,857
6/16/16	$24.04	24.45	-1.68 %	111,563	71,230
6/15/16	$23.89	24.48	-2.41 %	53,776	69,367
6/14/16	$23.83	24.46	-2.58 %	87,585	69,006
6/13/16	$23.92	24.54	-2.53 %	47,286	68,802
6/10/16	$24.05	24.55	-2.04 %	34,892	71,301
6/9/16	$24.16	24.64	-1.95 %	38,629	71,995
6/8/16	$24.24	24.62	-1.54 %	82,806	72,376
6/7/16	$24.31	24.63	-1.30 %	59,843	70,858
6/6/16	$24.21	24.64	-1.75 %	76,024	69,801
6/3/16	$24.10	24.58	-1.95 %	72,582	68,164
6/2/16	$23.97	24.50	-2.16 %	63,961	67,516
6/1/16	$23.95	24.51	-2.28 %	126,548	67,133
5/31/16	$23.97	24.49	-2.12 %	108,738	65,316
5/27/16	$24.19	24.44	-1.02 %	38,885	63,364
5/26/16	$24.18	24.43	-1.02 %	59,331	64,009
5/25/16	$24.09	24.40	-1.29 %	54,004	64,652
5/24/16	$24.08	24.33	-1.03 %	64,868	64,866
5/23/16	$23.96	24.30	-1.40 %	49,198	64,380
5/20/16	$24.00	24.24	-0.99 %	107,128	64,199
5/19/16	$23.84	24.12	-1.16 %	72,220	61,842
5/18/16	$23.97	24.38	-1.68 %	97,741	61,823
5/17/16	$23.97	24.41	-1.80 %	71,300	62,209
5/16/16	$23.93	24.36	-1.77 %	151,471	61,934
5/13/16	$23.97	24.29	-1.34 %	65,132	59,737
5/12/16	$23.97	24.24	-1.11 %	36,163	59,193
5/11/16	$23.97	24.19	-0.91 %	36,367	60,411
5/10/16	$23.85	24.16	-1.30 %	56,472	61,542
5/9/16	$23.86	24.15	-1.20 %	106,317	61,417
5/6/16	$23.99	24.14	-0.62 %	62,040	61,049
5/5/16	$23.91	24.08	-0.71 %	44,042	61,781
5/4/16	$23.88	24.07	-0.79 %	55,655	61,717
5/3/16	$23.93	24.04	-0.46 %	42,958	61,399
5/2/16	$23.93	24.03	-0.42 %	81,447	61,532
4/29/16	$23.96	23.99	-0.13 %	122,260	60,754
4/28/16	$23.73	23.93	-0.84 %	55,716	58,552
4/27/16	$23.56	23.92	-1.51 %	50,053	58,225
4/26/16	$23.46	23.86	-1.68 %	37,287	57,608
4/25/16	$23.38	23.82	-1.85 %	28,111	57,358
4/22/16	$23.20	23.87	-2.81 %	26,915	58,460
4/21/16	$23.22	23.78	-2.35 %	53,148	59,071
4/20/16	$23.30	23.77	-1.98 %	52,480	58,842
4/19/16	$23.36	23.90	-2.26 %	72,041	58,202
4/18/16	$23.21	23.83	-2.60 %	50,164	58,091
4/15/16	$23.05	23.78	-3.07 %	58,226	57,839
4/14/16	$23.11	23.78	-2.82 %	78,633	57,303
4/13/16	$23.19	23.75	-2.36 %	60,416	56,768
4/12/16	$23.19	23.69	-2.11 %	50,309	58,277
4/11/16	$23.19	23.71	-2.19 %	43,760	58,321
4/8/16	$23.14	23.66	-2.20 %	36,427	58,096
4/7/16	$23.04	23.60	-2.37 %	71,632	58,678
4/6/16	$23.17	23.68	-2.15 %	109,327	57,553
4/5/16	$23.31	23.59	-1.19 %	63,063	55,367
4/4/16	$23.54	23.57	-0.13 %	85,537	55,012
4/1/16	$23.50	23.62	-0.51 %	48,831	53,988
3/31/16	$23.54	23.72	-0.76 %	72,689	54,381
3/30/16	$23.65	23.74	-0.38 %	70,289	54,459
3/29/16	$23.24	23.69	-1.90 %	52,725	54,685
3/28/16	$23.18	23.66	-2.03 %	95,301	55,672
3/24/16	$23.22	23.60	-1.61 %	83,989	59,859
3/23/16	$23.13	23.57	-1.87 %	42,114	58,803
3/22/16	$23.18	23.57	-1.66 %	46,124	59,362
3/21/16	$23.30	23.51	-0.89 %	46,953	63,132
3/18/16	$23.27	23.64	-1.57 %	58,097	63,725
3/17/16	$23.30	23.61	-1.31 %	56,217	63,192
3/16/16	$23.15	23.53	-1.61 %	45,901	63,002
3/15/16	$22.97	23.46	-2.09 %	31,540	64,426
3/14/16	$23.00	23.52	-2.21 %	29,776	65,047
3/11/16	$22.80	23.47	-2.85 %	61,162	66,335
3/10/16	$22.78	23.32	-2.32 %	45,262	66,217
3/9/16	$22.74	23.30	-2.40 %	46,285	66,251
3/8/16	$22.67	23.27	-2.58 %	33,272	66,417
3/7/16	$22.54	23.26	-3.10 %	68,709	67,147
3/4/16	$22.69	23.27	-2.49 %	42,597	67,201
3/3/16	$22.72	23.26	-2.32 %	42,146	67,701
3/2/16	$22.64	23.23	-2.54 %	62,590	69,583
3/1/16	$22.70	23.25	-2.37 %	105,693	69,154
2/29/16	$22.64	23.14	-2.16 %	51,622	67,968
2/26/16	$22.74	23.09	-1.52 %	37,023	69,054
2/25/16	$22.65	23.03	-1.65 %	53,885	69,898
2/24/16	$22.62	22.95	-1.44 %	37,869	69,824
2/23/16	$22.60	23.00	-1.74 %	43,747	70,055
2/22/16	$22.62	23.02	-1.74 %	52,404	69,387
2/19/16	$22.70	22.96	-1.13 %	54,842	70,682
2/18/16	$22.59	23.06	-2.04 %	60,615	70,052
2/17/16	$22.57	23.08	-2.21 %	75,016	68,924
2/16/16	$22.28	22.78	-2.20 %	77,067	70,079
2/12/16	$22.19	22.39	-0.89 %	82,353	69,786
2/11/16	$22.10	22.22	-0.54 %	220,893	71,483
2/10/16	$22.21	22.93	-3.14 %	52,312	66,903
2/9/16	$22.08	22.77	-3.03 %	58,896	66,750
2/8/16	$22.13	22.99	-3.74 %	159,209	65,605
2/5/16	$22.53	23.42	-3.80 %	64,753	63,266
2/4/16	$22.82	23.49	-2.85 %	42,098	65,901
2/3/16	$22.84	23.54	-2.99 %	50,525	66,008
2/2/16	$22.76	23.65	-3.76 %	88,614	66,477
2/1/16	$22.86	23.68	-3.46 %	50,176	65,069
1/29/16	$23.02	23.73	-2.99 %	68,407	65,536
1/28/16	$22.88	23.57	-2.93 %	52,980	66,363
1/27/16	$22.54	23.48	-4.00 %	50,926	67,704
1/26/16	$22.45	23.53	-4.59 %	51,280	66,925
1/25/16	$22.41	23.59	-5.00 %	55,153	67,166
1/22/16	$22.39	23.67	-5.41 %	70,350	67,296
1/21/16	$22.06	23.49	-6.09 %	57,594	66,369
1/20/16	$22.14	23.39	-5.34 %	98,598	66,348
1/19/16	$22.84	23.81	-4.07 %	49,719	64,739
1/15/16	$22.81	23.77	-4.04 %	70,105	66,135
1/14/16	$22.86	24.03	-4.87 %	84,204	66,368
1/13/16	$23.15	24.08	-3.86 %	62,340	63,561
1/12/16	$23.19	24.14	-3.94 %	51,670	63,096
1/11/16	$23.11	24.19	-4.46 %	44,813	62,173
1/8/16	$23.25	24.28	-4.24 %	23,703	62,494
1/7/16	$23.21	24.24	-4.25 %	91,254	62,941
1/6/16	$23.28	24.26	-4.04 %	35,923	61,096
1/5/16	$23.19	24.38	-4.88 %	26,790	60,986
1/4/16	$23.05	24.25	-4.95 %	109,655	62,494
12/31/15	$22.90	24.20	-5.37 %	68,275	60,414
12/30/15	$23.10	24.17	-4.43 %	133,283	59,208
12/29/15	$22.91	24.12	-5.02 %	83,494	56,088
12/28/15	$22.49	24.03	-6.41 %	47,709	54,427
12/24/15	$22.56	23.98	-5.92 %	24,543	53,769
12/23/15	$22.54	23.92	-5.77 %	89,051	53,907
12/22/15	$22.49	23.85	-5.70 %	143,804	51,955
12/21/15	$22.51	23.81	-5.46 %	45,313	48,994
12/18/15	$22.51	23.93	-5.93 %	64,585	48,770
12/17/15	$22.31	23.88	-6.57 %	46,361	47,882
12/16/15	$22.06	23.79	-7.27 %	64,197	48,233
12/15/15	$21.67	23.76	-8.80 %	93,217	47,305
12/14/15	$21.67	23.76	-8.80 %	93,217	46,116
12/11/15	$22.31	24.15	-7.62 %	27,546	45,957
12/10/15	$22.47	24.23	-7.26 %	58,521	46,272
12/9/15	$22.41	24.24	-7.55 %	59,056	45,557
12/8/15	$22.48	24.20	-7.11 %	42,541	44,728
12/7/15	$22.33	24.20	-7.73 %	56,939	44,454
12/4/15	$22.59	24.21	-6.69 %	50,337	43,527
12/3/15	$22.56	24.25	-6.97 %	91,602	43,825
12/2/15	$22.74	24.33	-6.54 %	77,104	41,518
12/1/15	$22.89	24.39	-6.15 %	0	40,360
11/30/15	$22.99	24.43	-5.89 %	48,379	42,066
11/27/15	$22.96	24.46	-6.13 %	23,986	41,395
11/25/15	$22.69	24.39	-6.97 %	54,440	41,710
11/24/15	$22.72	24.39	-6.85 %	37,105	40,954
11/23/15	$22.76	24.38	-6.64 %	35,893	40,395
11/20/15	$22.62	24.34	-7.07 %	32,646	40,232
11/19/15	$22.63	24.35	-7.06 %	72,009	40,035
11/18/15	$22.80	24.33	-6.29 %	47,255	38,622
11/17/15	$22.93	24.48	-6.33 %	32,103	38,035
11/16/15	$22.85	24.50	-6.73 %	39,686	38,786
11/13/15	$22.96	24.48	-6.21 %	33,673	42,550
11/12/15	$22.74	24.46	-7.03 %	27,949	43,308
11/11/15	$22.83	24.50	-6.82 %	28,696	43,852
11/10/15	$22.63	24.46	-7.48 %	30,491	45,452
11/9/15	$22.35	24.42	-8.48 %	54,967	46,558
11/6/15	$22.78	24.48	-6.94 %	38,610	45,524
11/5/15	$22.89	24.57	-6.84 %	37,937	45,380
11/4/15	$23.04	24.60	-6.35 %	56,883	46,825
11/3/15	$23.12	24.60	-6.02 %	36,375	46,280
11/2/15	$22.93	24.55	-6.60 %	57,546	46,422
10/30/15	$22.93	24.50	-6.41 %	88,430	45,734
10/29/15	$22.91	24.50	-6.49 %	36,991	44,079
10/28/15	$22.67	24.51	-7.51 %	37,073	44,362
10/27/15	$22.76	24.47	-6.99 %	34,207	45,160
10/26/15	$22.75	24.47	-7.03 %	34,313	46,100
10/23/15	$22.73	24.41	-6.88 %	29,118	45,692
10/22/15	$22.84	24.39	-6.36 %	59,285	45,455
10/21/15	$22.83	24.32	-6.13 %	22,379	45,022
10/20/15	$22.85	24.45	-6.54 %	42,371	45,466
10/19/15	$22.85	24.39	-6.31 %	51,194	46,424
10/16/15	$22.86	24.35	-6.12 %	28,231	45,811
10/15/15	$22.70	24.35	-6.78 %	33,446	47,028
10/14/15	$22.46	24.32	-7.65 %	31,758	47,939
10/13/15	$22.56	24.32	-7.24 %	20,324	48,067
10/12/15	$22.63	24.32	-6.95 %	31,011	48,999
10/9/15	$22.48	24.27	-7.38 %	26,748	50,199
10/8/15	$22.55	24.25	-7.01 %	29,606	50,544
10/7/15	$22.38	24.27	-7.79 %	29,658	51,481
10/6/15	$22.18	24.22	-8.42 %	54,631	53,300
10/5/15	$22.23	24.18	-8.06 %	152,587	56,503
10/2/15	$22.05	24.08	-8.43 %	56,421	54,707
10/1/15	$22.26	24.13	-7.75 %	44,260	54,688
9/30/15	$22.38	24.15	-7.33 %	76,706	54,777
9/29/15	$22.21	24.17	-8.11 %	63,664	54,022
9/28/15	$22.29	24.23	-8.01 %	23,957	53,269
9/25/15	$22.40	24.27	-7.70 %	34,303	53,373
9/24/15	$22.32	24.26	-8.00 %	81,263	53,740
9/23/15	$22.65	24.28	-6.71 %	40,529	52,095
9/22/15	$22.47	24.24	-7.30 %	40,652	51,409
9/21/15	$22.67	24.27	-6.59 %	36,915	50,724
9/18/15	$22.64	24.41	-7.25 %	38,763	50,487
9/17/15	$22.45	24.36	-7.84 %	45,474	54,250
9/16/15	$22.41	24.34	-7.93 %	61,026	68,423
9/15/15	$22.44	24.32	-7.73 %	62,392	67,980
9/14/15	$22.33	24.33	-8.22 %	22,098	67,215
9/11/15	$22.50	24.31	-7.45 %	22,010	67,734
9/10/15	$22.44	24.31	-7.69 %	46,278	69,172
9/9/15	$22.25	24.29	-8.40 %	35,703	69,991
9/8/15	$22.39	24.23	-7.59 %	71,120	71,550
9/4/15	$22.44	24.23	-7.39 %	32,789	70,727
9/3/15	$22.52	24.22	-7.02 %	64,740	71,286
9/2/15	$22.39	24.21	-7.52 %	60,785	72,365
9/1/15	$22.33	24.20	-7.73 %	35,599	74,227
8/31/15	$22.30	24.24	-8.00 %	48,291	74,135
8/28/15	$22.42	24.24	-7.51 %	67,004	73,467
8/27/15	$22.10	24.21	-8.72 %	37,088	72,268
8/26/15	$21.87	24.13	-9.37 %	57,732	72,264
8/25/15	$21.70	24.11	-10.00 %	84,226	72,042
8/24/15	$21.39	23.96	-10.73 %	150,720	70,476
8/21/15	$21.86	24.27	-9.93 %	98,712	67,604
8/20/15	$22.23	24.34	-8.67 %	55,854	65,594
8/19/15	$22.55	24.53	-8.07 %	46,921	64,354
8/18/15	$22.54	24.57	-8.26 %	54,051	63,722
8/17/15	$22.62	24.56	-7.90 %	41,065	63,008
8/14/15	$22.49	24.56	-8.43 %	27,076	63,604
8/13/15	$22.38	24.55	-8.84 %	45,325	65,146
8/12/15	$22.44	24.56	-8.63 %	31,912	66,613
8/11/15	$22.42	24.58	-8.77 %	19,946	69,361
8/10/15	$22.41	24.53	-8.64 %	20,117	72,358
8/7/15	$22.38	24.57	-8.91 %	29,786	73,846
8/6/15	$22.42	24.55	-8.68 %	151,661	74,641
8/5/15	$22.50	24.58	-8.46 %	470,653	71,622
8/4/15	$22.08	24.60	-10.24 %	47,753	61,294
8/3/15	$22.10	24.60	-10.16 %	39,432	63,706
7/31/15	$22.00	24.58	-10.50 %	37,675	65,378
7/30/15	$21.84	24.51	-10.89 %	65,131	68,075
7/29/15	$21.83	24.52	-10.97 %	70,866	68,783
7/28/15	$21.82	24.51	-11.00 %	82,455	69,358
7/27/15	$21.70	24.52	-11.50 %	46,456	68,633
7/24/15	$21.81	24.53	-11.09 %	49,545	70,394
7/23/15	$21.92	24.54	-10.68 %	97,127	71,014
7/22/15	$22.03	24.53	-10.19 %	116,624	71,351
7/21/15	$22.28	24.71	-9.83 %	32,852	71,588
7/20/15	$22.34	24.70	-9.55 %	28,232	74,854
7/17/15	$22.41	24.63	-9.01 %	31,041	76,584
7/16/15	$22.45	24.60	-8.74 %	36,971	76,702
7/15/15	$22.30	24.52	-9.05 %	51,061	78,112
7/14/15	$22.14	24.47	-9.52 %	37,255	78,450
7/13/15	$22.13	24.47	-9.56 %	64,572	81,325
7/10/15	$22.13	24.45	-9.49 %	38,395	80,184
7/9/15	$22.15	24.44	-9.37 %	18,677	80,642
7/8/15	$22.13	24.44	-9.46 %	27,960	81,814
7/7/15	$22.19	24.45	-9.24 %	32,623	83,172
7/6/15	$22.11	24.44	-9.53 %	58,933	84,365
7/2/15	$22.08	24.43	-9.62 %	73,341	84,034
7/1/15	$22.20	24.39	-8.98 %	89,351	83,157
6/30/15	$22.31	24.38	-8.49 %	114,347	84,546
6/29/15	$21.97	24.32	-9.66 %	109,843	83,176
6/26/15	$22.02	24.43	-9.86 %	64,763	81,875
6/25/15	$22.09	24.45	-9.65 %	53,620	81,689
6/24/15	$21.99	24.49	-10.21 %	61,116	82,370
6/23/15	$21.90	24.43	-10.36 %	160,811	81,448
6/22/15	$21.90	24.46	-10.47 %	120,114	77,409
6/19/15	$21.98	24.45	-10.10 %	89,581	74,841
6/18/15	$22.14	24.45	-9.45 %	118,592	74,812
6/17/15	$22.14	24.65	-10.18 %	86,370	73,817
6/16/15	$22.15	24.68	-10.25 %	88,122	72,793
6/15/15	$22.12	24.72	-10.52 %	60,685	71,201
6/12/15	$22.07	24.71	-10.68 %	99,286	72,234
6/11/15	$22.30	24.70	-9.72 %	68,160	71,092
6/10/15	$22.27	24.70	-9.84 %	107,226	70,853
6/9/15	$22.41	24.72	-9.34 %	123,730	68,938
6/8/15	$22.53	24.79	-9.12 %	130,856	66,107
6/5/15	$22.78	24.82	-8.22 %	80,132	64,760
6/4/15	$22.82	24.84	-8.13 %	34,568	63,600
6/3/15	$22.87	24.83	-7.89 %	79,260	63,787
6/2/15	$22.84	24.90	-8.27 %	61,215	62,993
6/1/15	$22.87	24.94	-8.30 %	123,509	62,490
5/29/15	$23.09	24.94	-7.42 %	30,319	59,228
5/28/15	$23.04	24.95	-7.66 %	52,140	59,360
5/27/15	$23.10	24.98	-7.53 %	53,851	59,037
5/26/15	$22.97	24.96	-7.97 %	68,709	58,691
5/21/15	$23.17	24.95	-7.14 %	68,407	57,751
5/20/15	$23.26	24.90	-6.59 %	48,991	57,255
5/19/15	$23.21	24.89	-6.75 %	47,027	56,850
5/18/15	$23.33	25.08	-6.98 %	131,023	56,291
5/15/15	$23.68	25.08	-5.58 %	73,252	53,745
5/14/15	$23.66	25.08	-5.66 %	70,828	52,716
5/13/15	$23.56	24.96	-5.61 %	59,159	51,448
5/12/15	$23.62	24.89	-5.10 %	74,069	51,088
5/11/15	$23.54	24.90	-5.46 %	33,453	50,965
5/8/15	$23.70	25.02	-5.28 %	39,634	51,644
5/7/15	$23.41	24.84	-5.76 %	43,061	52,731
5/6/15	$23.45	24.83	-5.56 %	88,712	52,292
5/5/15	$23.77	25.05	-5.11 %	88,741	50,412
5/4/15	$23.95	25.15	-4.77 %	55,661	48,865
5/1/15	$23.88	25.10	-4.86 %	40,379	48,137
4/30/15	$23.94	25.10	-4.62 %	91,655	49,253
4/29/15	$23.74	25.13	-5.53 %	65,020	48,017
4/28/15	$23.73	25.19	-5.80 %	61,000	47,783
4/27/15	$23.75	25.21	-5.79 %	49,777	47,577
4/24/15	$23.79	25.20	-5.60 %	38,793	47,166
4/23/15	$23.77	25.19	-5.64 %	90,452	47,079
4/22/15	$23.79	25.17	-5.48 %	45,336	45,250
4/21/15	$23.86	25.18	-5.24 %	40,170	45,250
4/20/15	$23.90	25.30	-5.53 %	55,443	46,153
4/17/15	$23.90	25.32	-5.61 %	46,127	47,089
4/16/15	$23.84	25.40	-6.14 %	25,637	47,781
4/15/15	$23.79	25.40	-6.34 %	34,297	48,091
4/14/15	$23.77	25.35	-6.23 %	42,433	48,455
4/13/15	$23.85	25.36	-5.95 %	43,471	47,853
4/10/15	$23.91	25.37	-5.75 %	40,523	47,514
4/9/15	$23.75	25.35	-6.31 %	53,540	48,232
4/8/15	$23.64	25.35	-6.73 %	36,819	47,595
4/7/15	$23.52	25.29	-7.00 %	30,256	47,744
4/6/15	$23.42	25.27	-7.32 %	54,651	48,256
4/2/15	$23.40	25.24	-7.29 %	42,380	47,972
4/1/15	$23.43	25.20	-7.02 %	32,780	47,747
3/31/15	$23.41	25.21	-7.14 %	48,362	48,462
3/30/15	$23.49	25.20	-6.79 %	70,378	49,746
3/27/15	$23.42	25.16	-6.92 %	53,828	48,177
3/26/15	$23.51	25.13	-6.45 %	72,249	48,912
3/25/15	$23.49	25.17	-6.67 %	29,891	47,500
3/24/15	$23.52	25.17	-6.56 %	32,299	48,397
3/23/15	$23.52	25.13	-6.41 %	42,330	48,586
3/20/15	$23.49	25.08	-6.34 %	33,828	49,923
3/19/15	$23.62	25.13	-6.01 %	73,850	50,016
3/18/15	$23.49	25.08	-6.34 %	54,580	48,905
3/17/15	$23.31	25.03	-6.87 %	58,000	49,710
3/16/15	$23.35	25.04	-6.75 %	54,832	49,929
3/13/15	$23.36	25.04	-6.71 %	37,439	50,510
3/12/15	$23.49	25.06	-6.26 %	36,201	51,076
3/11/15	$23.50	25.06	-6.23 %	35,581	51,403
3/10/15	$23.43	25.04	-6.43 %	45,339	52,832
3/9/15	$23.30	24.98	-6.73 %	67,239	53,125
3/6/15	$23.22	24.98	-7.05 %	83,538	52,769
3/5/15	$23.71	25.11	-5.58 %	66,881	51,968
3/4/15	$23.67	25.08	-5.62 %	34,921	52,100
3/3/15	$23.73	25.08	-5.38 %	45,226	52,971
3/2/15	$23.67	25.05	-5.51 %	24,375	53,744
2/27/15	$23.53	25.01	-5.92 %	33,317	55,373
2/26/15	$23.55	24.95	-5.61 %	62,041	56,533
2/25/15	$23.49	24.94	-5.81 %	34,452	56,575
2/24/15	$23.34	24.88	-6.19 %	41,276	56,798
2/23/15	$23.32	24.85	-6.16 %	45,604	57,035
2/20/15	$23.30	24.78	-5.97 %	46,140	57,971
2/19/15	$23.14	24.73	-6.43 %	35,628	58,154
2/18/15	$23.14	24.71	-6.35 %	54,221	58,994
2/17/15	$23.21	24.93	-6.90 %	86,902	59,338
2/13/15	$23.61	24.98	-5.48 %	23,309	59,440
2/12/15	$23.54	25.01	-5.88 %	54,615	62,076
2/11/15	$23.62	24.95	-5.33 %	51,136	63,236
2/10/15	$23.66	24.95	-5.17 %	56,822	64,948
2/9/15	$23.56	25.01	-5.82 %	37,963	64,940
2/6/15	$23.46	24.92	-5.86 %	82,445	64,209
2/5/15	$23.61	24.94	-5.33 %	36,610	63,737
2/4/15	$23.49	24.97	-5.93 %	40,513	64,673
2/3/15	$23.60	24.97	-5.49 %	78,731	66,523
2/2/15	$23.96	24.94	-3.93 %	64,564	66,845
1/30/15	$23.72	24.90	-4.74 %	72,284	67,603
1/29/15	$23.61	24.89	-5.14 %	54,410	67,617
1/28/15	$23.47	24.84	-5.52 %	46,006	69,340
1/27/15	$23.58	24.85	-5.11 %	78,466	69,782
1/26/15	$23.30	24.81	-6.09 %	54,119	68,695
1/23/15	$23.24	24.78	-6.21 %	56,559	69,223
1/22/15	$23.25	24.71	-5.91 %	59,511	69,460
1/21/15	$23.24	24.69	-5.87 %	70,830	70,960
1/20/15	$23.41	24.85	-5.79 %	61,054	72,392
1/16/15	$23.31	24.82	-6.08 %	68,419	72,832
1/15/15	$23.31	24.77	-5.89 %	73,234	73,164
1/14/15	$23.12	24.82	-6.85 %	68,117	73,376
1/13/15	$23.17	24.87	-6.84 %	63,311	73,688
1/12/15	$23.13	24.89	-7.07 %	41,145	72,251
1/9/15	$23.12	24.89	-7.11 %	48,396	72,892
1/8/15	$23.12	24.87	-7.04 %	73,659	72,838
1/7/15	$23.09	24.86	-7.12 %	51,645	72,235
1/6/15	$22.83	24.86	-8.17 %	60,811	72,540
1/5/15	$22.85	24.76	-7.71 %	64,552	74,266
1/2/15	$22.68	24.80	-8.55 %	89,958	74,842
12/31/14	$22.25	24.72	-9.99 %	102,407	73,942
12/30/14	$22.58	24.72	-8.66 %	89,402	72,627
12/29/14	$22.58	24.65	-8.40 %	102,499	71,713
12/26/14	$22.70	24.57	-7.61 %	56,580	69,382
12/24/14	$22.76	24.53	-7.22 %	16,037	69,962
12/23/14	$22.80	24.53	-7.05 %	68,287	70,573
12/22/14	$22.67	24.54	-7.62 %	64,675	70,508
12/19/14	$22.85	24.45	-6.54 %	96,035	70,119
12/18/14	$23.08	24.59	-6.14 %	88,373	68,466
12/17/14	$22.87	24.47	-6.54 %	87,299	67,639
12/16/14	$22.75	24.41	-6.80 %	72,710	67,792
12/15/14	$22.82	24.51	-6.90 %	106,103	68,410
12/12/14	$22.76	24.58	-7.40 %	59,274	66,801
12/11/14	$23.01	24.61	-6.50 %	45,859	66,143
12/10/14	$22.84	24.59	-7.12 %	69,955	66,167
12/9/14	$22.94	24.59	-6.71 %	63,675	65,695
12/8/14	$22.89	24.65	-7.14 %	104,504	65,793
12/5/14	$23.10	24.65	-6.29 %	113,773	64,664
12/4/14	$23.53	24.62	-4.43 %	74,269	64,334
12/3/14	$23.63	24.70	-4.33 %	78,364	63,901
12/2/14	$23.69	24.70	-4.09 %	79,609	63,409
12/1/14	$23.69	24.73	-4.21 %	77,488	62,663
11/28/14	$23.65	24.80	-4.64 %	20,182	63,609
11/26/14	$23.44	24.79	-5.45 %	60,392	64,937
11/25/14	$23.23	24.79	-6.29 %	46,764	64,570
11/24/14	$23.17	24.72	-6.27 %	55,554	64,771
11/21/14	$23.15	24.69	-6.24 %	60,815	64,336
11/20/14	$23.22	24.69	-5.95 %	112,600	64,019
11/19/14	$23.19	24.68	-6.04 %	81,832	61,595
11/17/14	$23.28	24.86	-6.36 %	62,944	60,473
11/14/14	$23.28	24.82	-6.20 %	62,944	59,717
11/13/14	$23.15	24.79	-6.62 %	61,981	59,147
11/12/14	$23.12	24.76	-6.62 %	32,590	58,388
11/11/14	$23.02	24.77	-7.06 %	73,984	59,937
11/10/14	$23.00	24.76	-7.11 %	34,360	59,644
11/7/14	$22.98	24.74	-7.11 %	66,334	60,510
11/5/14	$22.93	24.68	-7.09 %	52,995	60,003
11/4/14	$22.86	24.71	-7.49 %	46,454	62,273
11/3/14	$22.93	24.69	-7.13 %	63,567	62,530
10/31/14	$22.89	24.64	-7.12 %	91,876	61,666
10/30/14	$22.73	24.61	-7.64 %	91,272	60,304
10/29/14	$22.85	24.61	-7.15 %	57,827	59,590
10/28/14	$22.86	24.59	-7.04 %	39,527	60,397
10/27/14	$22.79	24.55	-7.17 %	46,579	60,493
10/24/14	$22.82	24.54	-7.01 %	55,808	61,218
10/23/14	$22.83	24.52	-6.89 %	66,605	61,506
10/22/14	$22.73	24.50	-7.22 %	70,643	61,317
10/21/14	$22.95	24.66	-6.93 %	103,874	60,958
10/20/14	$22.87	24.62	-7.11 %	61,257	59,341
10/17/14	$22.89	24.63	-7.06 %	63,618	58,677
10/16/14	$22.65	24.58	-7.85 %	57,219	59,541
10/15/14	$22.35	24.57	-9.04 %	105,876	63,263
10/14/14	$22.54	24.64	-8.52 %	60,023	63,093
10/13/14	$22.56	24.60	-8.29 %	49,376	63,762
10/10/14	$22.72	24.61	-7.68 %	52,804	64,802
10/9/14	$22.85	24.65	-7.30 %	42,490	64,717
10/8/14	$22.87	24.65	-7.22 %	51,312	65,939
10/7/14	$22.80	24.60	-7.32 %	39,890	66,790
10/6/14	$22.66	24.60	-7.89 %	48,157	66,744
10/3/14	$22.66	24.54	-7.66 %	40,273	67,920
10/2/14	$22.72	24.47	-7.15 %	45,830	67,725
10/1/14	$22.73	24.46	-7.07 %	39,217	68,360
9/30/14	$22.59	24.50	-7.80 %	79,065	69,140
9/29/14	$22.33	24.44	-8.63 %	65,204	68,914
9/26/14	$22.24	24.40	-8.86 %	60,328	73,149
9/25/14	$22.26	24.49	-9.11 %	51,127	72,404
9/24/14	$22.46	24.53	-8.44 %	121,097	72,165
9/23/14	$22.60	24.53	-7.87 %	54,171	70,101
9/22/14	$22.75	24.55	-7.33 %	37,635	69,815
9/19/14	$22.82	24.60	-7.24 %	51,013	69,988
9/18/14	$22.94	24.70	-7.13 %	69,841	69,606
9/17/14	$22.86	24.65	-7.26 %	82,049	68,726
9/16/14	$22.85	24.61	-7.15 %	42,413	68,797
9/15/14	$22.74	24.59	-7.52 %	68,312	68,951
9/12/14	$22.56	24.58	-8.22 %	64,470	70,045
9/11/14	$22.87	24.64	-7.18 %	60,927	74,346
9/10/14	$22.84	24.62	-7.23 %	59,874	76,977
9/9/14	$22.87	24.65	-7.22 %	55,366	77,367
9/8/14	$22.87	24.69	-7.37 %	41,329	77,317
9/5/14	$22.91	24.75	-7.43 %	89,537	78,024
9/4/14	$23.03	24.81	-7.17 %	168,878	77,536
9/3/14	$23.09	24.85	-7.08 %	100,767	75,524
9/2/14	$23.04	24.89	-7.43 %	80,102	74,339
8/29/14	$22.97	24.97	-8.01 %	80,574	73,374
8/28/14	$22.86	24.95	-8.38 %	50,272	73,187
8/27/14	$22.82	24.94	-8.50 %	79,130	74,067
8/26/14	$22.74	24.92	-8.75 %	76,842	73,665
8/25/14	$22.66	24.89	-8.96 %	38,510	73,092
8/22/14	$22.69	24.86	-8.73 %	83,449	74,735
8/21/14	$22.61	24.83	-8.94 %	34,423	73,738
8/20/14	$22.61	24.80	-8.83 %	64,879	75,067
8/19/14	$22.76	24.96	-8.82 %	62,613	74,634
8/18/14	$22.70	24.94	-8.98 %	72,293	75,625
8/15/14	$22.50	24.86	-9.49 %	192,237	75,801
8/14/14	$22.59	24.85	-9.09 %	37,998	72,382
8/13/14	$22.45	24.76	-9.33 %	43,934	72,304
8/12/14	$22.43	24.68	-9.12 %	59,199	72,235
8/11/14	$22.53	24.68	-8.71 %	45,588	72,027
8/8/14	$22.41	24.66	-9.12 %	42,818	72,406
8/7/14	$22.36	24.66	-9.33 %	39,566	73,408
8/6/14	$22.26	24.56	-9.36 %	43,432	75,409
8/5/14	$22.17	24.55	-9.69 %	84,164	76,956
8/4/14	$22.14	24.59	-9.96 %	47,053	76,451
8/1/14	$22.26	24.61	-9.55 %	101,130	76,663
7/31/14	$22.16	24.72	-10.36 %	193,498	75,555
7/30/14	$22.51	24.83	-9.34 %	139,842	72,363
7/29/14	$22.65	24.86	-8.89 %	71,574	69,614
7/28/14	$22.74	24.85	-8.49 %	53,864	68,467
7/25/14	$22.83	24.85	-8.13 %	62,545	68,997
7/24/14	$22.81	24.84	-8.17 %	74,897	68,876
7/23/14	$22.98	24.83	-7.45 %	108,541	69,315
7/22/14	$23.06	24.80	-7.02 %	65,205	68,742
7/21/14	$23.05	24.97	-7.69 %	51,149	68,663
7/18/14	$23.09	24.95	-7.45 %	74,966	68,848
7/17/14	$23.02	24.96	-7.77 %	76,665	69,098
7/16/14	$23.07	24.98	-7.65 %	67,078	69,975
7/15/14	$23.16	25.02	-7.43 %	59,652	71,613
7/14/14	$23.26	25.01	-7.00 %	87,810	73,639
7/11/14	$23.26	25.00	-6.96 %	53,531	75,862
7/10/14	$23.08	24.92	-7.37 %	74,280	77,476
7/9/14	$23.12	24.92	-7.22 %	51,886	78,295
7/8/14	$23.10	24.90	-7.23 %	92,367	79,102
7/7/14	$23.10	24.88	-7.15 %	77,574	78,494
7/3/14	$22.99	24.89	-7.63 %	89,644	78,816
7/2/14	$23.39	24.91	-6.10 %	35,654	77,602
7/1/14	$23.53	24.90	-5.50 %	41,889	79,704
6/30/14	$23.56	24.90	-5.38 %	52,954	81,773
6/27/14	$23.65	24.89	-4.98 %	56,957	83,819
6/26/14	$23.66	24.86	-4.83 %	72,878	86,048
6/25/14	$23.27	24.82	-6.23 %	99,604	89,424
6/24/14	$23.33	24.78	-5.87 %	89,835	88,134
6/23/14	$23.36	24.71	-5.46 %	69,005	87,169
6/20/14	$23.13	24.70	-6.36 %	53,405	89,396
6/19/14	$23.08	24.70	-6.56 %	67,903	89,477
6/18/14	$23.22	24.77	-6.26 %	97,735	90,963
6/17/14	$23.17	24.73	-6.31 %	57,372	89,711
6/16/14	$23.17	24.71	-6.23 %	37,175	89,570
6/13/14	$23.13	24.70	-6.36 %	69,751	90,011
6/12/14	$23.10	24.70	-6.48 %	58,920	89,334
6/11/14	$23.09	24.68	-6.44 %	88,065	90,163
6/10/14	$23.09	24.68	-6.44 %	91,343	90,274
6/9/14	$23.03	24.68	-6.69 %	62,842	89,308
6/6/14	$22.93	24.65	-6.98 %	56,707	89,201
6/5/14	$22.89	24.59	-6.91 %	82,448	89,202
6/4/14	$22.76	24.50	-7.10 %	102,982	88,850
6/3/14	$22.79	24.63	-7.47 %	116,212	87,369
6/2/14	$22.80	24.66	-7.54 %	120,456	86,882
5/30/14	$22.90	24.66	-7.14 %	154,482	85,733
5/29/14	$23.09	24.66	-6.37 %	101,949	83,230
5/28/14	$22.97	24.56	-6.47 %	98,852	83,597
5/27/14	$22.87	24.51	-6.69 %	76,089	82,691
5/23/14	$22.77	24.44	-6.83 %	74,123	82,283
5/22/14	$22.86	24.46	-6.54 %	87,261	83,374
5/21/14	$22.85	24.47	-6.62 %	53,202	82,314
5/20/14	$22.71	24.46	-7.15 %	98,718	82,930
5/19/14	$22.82	24.59	-7.20 %	103,969	82,080
5/16/14	$22.79	24.57	-7.24 %	114,318	79,984
5/15/14	$22.82	24.50	-6.86 %	123,843	79,144
5/14/14	$23.00	24.48	-6.05 %	174,162	76,353
5/13/14	$23.08	24.44	-5.56 %	60,907	72,464
5/12/14	$23.00	24.41	-5.79 %	60,888	72,285
5/9/14	$22.90	24.39	-6.11 %	135,796	72,632
5/8/14	$22.84	24.36	-6.24 %	55,854	69,273
5/7/14	$22.80	24.30	-6.17 %	112,455	69,046
5/6/14	$22.83	24.29	-6.01 %	60,194	66,976
5/5/14	$22.81	24.30	-6.13 %	53,137	66,620
5/2/14	$22.82	24.28	-6.01 %	50,403	66,951
5/1/14	$22.84	24.26	-5.85 %	49,439	68,042
4/30/14	$22.76	24.23	-6.07 %	83,783	69,263
4/29/14	$22.65	24.17	-6.29 %	91,401	68,463
4/28/14	$22.65	24.10	-6.02 %	62,380	67,053
4/25/14	$22.49	24.06	-6.53 %	59,612	66,886
4/24/14	$22.48	24.01	-6.37 %	56,734	66,706
4/23/14	$22.38	23.98	-6.67 %	71,892	66,133
4/22/14	$22.36	23.94	-6.60 %	58,573	66,230
4/21/14	$22.31	23.89	-6.61 %	101,585	66,042
4/17/14	$22.41	24.03	-6.74 %	85,974	66,631
4/16/14	$22.32	24.06	-7.23 %	79,410	65,923
4/15/14	$22.32	24.05	-7.19 %	112,952	65,240
4/14/14	$22.16	24.01	-7.71 %	71,672	64,168
4/11/14	$22.07	24.00	-8.04 %	63,838	63,823
4/10/14	$22.07	23.98	-7.96 %	106,855	64,274
4/9/14	$22.07	23.95	-7.85 %	55,467	63,930
4/8/14	$21.95	23.87	-8.04 %	71,700	65,107
4/7/14	$21.88	23.85	-8.26 %	73,212	67,275
4/4/14	$21.87	23.84	-8.26 %	41,074	68,506
4/3/14	$21.83	23.79	-8.24 %	89,114	70,054
4/2/14	$21.83	23.78	-8.20 %	40,127	68,874
4/1/14	$21.76	23.75	-8.38 %	57,502	70,211
3/31/14	$21.72	23.75	-8.55 %	55,521	72,422
3/28/14	$21.72	23.65	-8.16 %	71,304	73,022
3/27/14	$21.68	23.64	-8.29 %	35,028	73,028
3/26/14	$21.76	23.64	-7.95 %	49,044	74,047
3/25/14	$21.70	23.62	-8.13 %	50,357	74,386
3/24/14	$21.72	23.60	-7.97 %	49,497	74,906
3/21/14	$21.79	23.59	-7.63 %	63,084	76,159
3/20/14	$21.81	23.54	-7.35 %	83,118	76,715
3/19/14	$21.86	23.71	-7.80 %	86,072	75,860
3/18/14	$21.93	23.71	-7.51 %	59,777	74,726
3/17/14	$21.83	23.63	-7.62 %	49,129	75,504
3/14/14	$21.82	23.60	-7.54 %	57,350	75,754
3/13/14	$21.87	23.61	-7.37 %	54,220	76,020
3/12/14	$21.80	23.56	-7.47 %	39,540	77,617
3/11/14	$21.73	23.53	-7.65 %	74,803	78,564
3/10/14	$21.77	23.53	-7.48 %	52,941	78,848
3/7/14	$21.77	23.52	-7.44 %	119,235	85,271
3/6/14	$22.03	23.53	-6.37 %	64,736	84,841
3/5/14	$22.00	23.49	-6.34 %	58,930	85,879
3/4/14	$21.99	23.45	-6.23 %	80,794	87,111
3/3/14	$21.88	23.46	-6.73 %	61,309	86,453
2/28/14	$21.91	23.47	-6.65 %	77,393	85,343
2/27/14	$21.85	23.39	-6.58 %	96,524	84,252
2/26/14	$21.71	23.38	-7.14 %	90,778	82,197
2/25/14	$21.67	23.26	-6.84 %	136,734	79,837
2/24/14	$21.57	23.22	-7.11 %	110,135	76,509
2/21/14	$21.49	23.22	-7.45 %	87,520	75,353
2/20/14	$21.34	23.18	-7.94 %	53,715	75,121
2/19/14	$21.39	23.19	-7.76 %	80,250	75,815
2/18/14	$21.54	23.31	-7.59 %	123,809	76,943
2/14/14	$21.57	23.22	-7.11 %	73,527	76,712
2/13/14	$21.42	23.17	-7.55 %	71,494	78,156
2/12/14	$21.41	23.12	-7.40 %	65,602	95,827
2/11/14	$21.41	23.12	-7.40 %	59,201	102,240
2/10/14	$21.40	23.09	-7.32 %	65,962	107,328
2/7/14	$21.29	23.05	-7.64 %	87,096	112,010
2/6/14	$21.06	23.00	-8.43 %	79,762	112,805
2/5/14	$20.91	22.98	-9.01 %	57,451	116,288
2/4/14	$20.96	22.99	-8.83 %	52,077	122,533
2/3/14	$20.91	22.97	-8.97 %	83,109	128,466
1/31/14	$20.86	22.95	-9.11 %	56,623	133,774
1/30/14	$20.83	22.98	-9.36 %	65,317	141,464
1/29/14	$20.72	22.97	-9.80 %	102,128	145,171
1/28/14	$20.78	22.97	-9.53 %	67,966	148,788
1/27/14	$20.66	22.89	-9.74 %	83,311	151,823
1/24/14	$20.77	22.91	-9.34 %	245,631	156,847
1/23/14	$20.93	22.95	-8.80 %	106,346	154,213
1/22/14	$20.99	22.95	-8.54 %	95,875	154,453
1/21/14	$21.11	23.10	-8.61 %	95,893	160,789
1/17/14	$20.98	23.06	-9.02 %	61,046	163,394
1/16/14	$20.95	23.05	-9.11 %	28,025	166,239
1/15/14	$20.94	22.99	-8.92 %	44,662	172,967
1/14/14	$20.89	22.98	-9.09 %	34,858	173,214
1/13/14	$20.90	22.98	-9.05 %	19,980	176,765
1/10/14	$20.90	22.90	-8.73 %	36,885	181,428
1/9/14	$20.74	22.82	-9.11 %	75,474	186,896
1/8/14	$20.68	22.76	-9.14 %	80,544	195,559
1/7/14	$20.69	22.78	-9.17 %	74,538	193,755
1/6/14	$20.70	22.73	-8.93 %	114,093	196,677
1/3/14	$20.73	22.63	-8.40 %	116,869	195,756
1/2/14	$20.70	22.54	-8.16 %	116,869	195,756
12/31/13	$20.53	22.46	-8.59 %	601,624	194,097
12/30/13	$20.10	22.45	-10.47 %	257,978	177,332
12/27/13	$20.33	22.43	-9.36 %	211,835	172,065
12/26/13	$20.37	22.41	-9.10 %	206,421	166,366
12/24/13	$20.41	22.41	-8.92 %	110,951	164,482
12/23/13	$20.42	22.46	-9.08 %	184,253	162,490
12/20/13	$20.24	22.45	-9.84 %	244,812	159,086
12/19/13	$20.26	22.44	-9.71 %	230,062	152,397
12/18/13	$20.39	22.65	-9.98 %	242,357	145,698
12/16/13	$20.27	22.64	-10.47 %	287,321	139,898
12/13/13	$19.94	22.64	-11.93 %	176,518	132,920
12/12/13	$19.90	22.60	-11.95 %	210,653	130,183
12/11/13	$19.91	22.65	-12.10 %	159,004	125,249
12/10/13	$19.89	22.69	-12.34 %	234,039	121,600
12/9/13	$19.86	22.67	-12.40 %	166,601	116,256
12/6/13	$19.83	22.65	-12.45 %	113,558	113,016
12/5/13	$19.68	22.64	-13.07 %	285,949	113,545
12/4/13	$19.73	22.68	-13.01 %	174,033	106,236
12/3/13	$19.85	22.73	-12.67 %	146,408	104,896
12/2/13	$19.99	22.70	-11.94 %	229,862	103,368
11/29/13	$19.90	22.75	-12.53 %	52,075	98,043
11/27/13	$19.88	22.74	-12.58 %	141,394	100,050
11/26/13	$19.91	22.73	-12.41 %	159,847	96,633
11/25/13	$20.05	22.72	-11.75 %	200,951	93,095
11/22/13	$19.91	22.71	-12.33 %	227,471	89,013
11/21/13	$19.77	22.65	-12.72 %	134,298	83,112
11/20/13	$19.79	22.67	-12.70 %	178,098	80,324
11/19/13	$19.99	22.70	-11.94 %	100,971	75,694
11/18/13	$20.30	22.85	-11.16 %	86,476	73,375
11/15/13	$20.27	22.79	-11.06 %	67,080	71,736
11/13/13	$20.15	22.69	-11.19 %	98,684	71,996
11/12/13	$19.92	22.75	-12.44 %	99,955	72,095
11/11/13	$20.14	22.79	-11.63 %	40,867	80,344
11/8/13	$20.11	22.78	-11.72 %	149,916	83,838
11/7/13	$20.45	22.87	-10.58 %	51,192	81,613
11/5/13	$20.44	22.85	-10.55 %	82,115	81,742
11/4/13	$20.65	22.88	-9.75 %	44,149	82,070
11/1/13	$20.73	22.87	-9.36 %	29,089	85,080
10/31/13	$20.80	22.86	-9.01 %	68,359	87,948
10/30/13	$20.92	22.88	-8.57 %	77,982	89,276
10/29/13	$20.82	22.86	-8.92 %	94,427	91,431
10/28/13	$20.70	22.82	-9.29 %	62,624	91,756
10/25/13	$20.83	22.83	-8.76 %	49,517	92,448
10/24/13	$20.71	22.81	-9.21 %	73,744	94,004
10/23/13	$20.67	22.81	-9.38 %	69,379	95,592
10/22/13	$20.63	22.70	-9.12 %	129,452	96,423
10/21/13	$20.70	22.76	-9.05 %	66,675	95,063
10/18/13	$20.69	22.72	-8.93 %	133,833	95,073
10/17/13	$20.64	22.60	-8.67 %	100,558	92,095
10/16/13	$20.39	22.49	-9.34 %	70,122	90,350
10/15/13	$20.69	22.44	-7.80 %	112,282	90,160
10/14/13	$20.73	22.45	-7.66 %	38,888	87,522
10/11/13	$20.67	22.47	-8.01 %	53,706	88,352
10/10/13	$20.43	22.43	-8.92 %	78,489	89,733
10/9/13	$20.68	22.40	-7.68 %	50,429	89,282
10/8/13	$20.65	22.40	-7.81 %	50,663	89,781
10/7/13	$20.72	22.39	-7.46 %	39,196	95,336
10/4/13	$21.01	22.39	-6.16 %	31,395	97,867
10/3/13	$21.00	22.39	-6.20 %	37,303	101,033
10/2/13	$21.14	22.40	-5.63 %	74,894	103,160
10/1/13	$21.25	22.39	-5.09 %	101,660	104,200
9/30/13	$21.34	22.39	-4.69 %	347,425	103,697
9/27/13	$20.93	22.39	-6.52 %	145,672	96,261
9/26/13	$20.68	22.41	-7.72 %	83,179	93,958
9/25/13	$20.73	22.41	-7.50 %	55,062	93,199
9/24/13	$20.70	22.38	-7.51 %	91,942	93,658
9/23/13	$20.55	22.41	-8.30 %	134,455	92,787
9/20/13	$20.15	22.42	-10.12 %	115,131	91,001
9/19/13	$20.25	22.39	-9.56 %	108,186	92,093
9/18/13	$20.51	22.47	-8.71 %	142,647	89,928
9/17/13	$20.08	22.37	-10.24 %	104,186	87,211
9/16/13	$20.00	22.35	-10.51 %	83,362	84,756
9/13/13	$20.06	22.32	-10.13 %	96,194	85,604
9/12/13	$20.00	22.34	-10.47 %	121,401	86,283
9/11/13	$20.28	22.37	-9.33 %	94,292	84,395
9/10/13	$20.20	22.36	-9.67 %	88,677	83,134
9/9/13	$20.31	22.35	-9.13 %	66,956	81,407
9/6/13	$20.42	22.34	-8.61 %	44,489	81,315
9/5/13	$20.53	22.37	-8.23 %	48,204	82,535
9/4/13	$20.69	22.42	-7.72 %	64,423	83,694
9/3/13	$20.93	22.44	-6.73 %	33,151	82,637
8/30/13	$21.14	22.49	-6.00 %	63,777	84,244
8/29/13	$20.65	22.48	-8.14 %	95,155	85,628
8/28/13	$20.86	22.46	-7.12 %	64,944	85,871
8/27/13	$20.68	22.46	-7.93 %	65,410	89,119
8/26/13	$20.68	22.53	-8.21 %	217,313	88,680
8/23/13	$21.20	22.45	-5.57 %	115,126	85,126
8/22/13	$20.84	22.36	-6.80 %	126,382	82,550
8/21/13	$20.75	22.35	-7.16 %	101,110	79,381
8/20/13	$20.75	22.57	-8.06 %	106,076	77,654
8/19/13	$20.80	22.52	-7.64 %	86,575	80,299
8/16/13	$20.85	22.65	-7.95 %	124,342	79,015
8/15/13	$21.22	22.80	-6.93 %	76,581	76,196
8/14/13	$21.51	22.93	-6.19 %	60,411	76,440
8/13/13	$21.53	22.96	-6.23 %	68,845	86,451
8/12/13	$21.45	23.04	-6.90 %	65,803	112,001
8/9/13	$21.51	23.03	-6.60 %	80,875	113,705
8/8/13	$20.88	23.02	-9.30 %	147,908	118,008
8/7/13	$21.48	22.99	-6.57 %	43,236	116,990
8/6/13	$21.76	23.04	-5.56 %	61,136	119,852
8/5/13	$22.13	23.10	-4.20 %	30,520	124,613
8/2/13	$22.23	23.13	-3.89 %	108,801	128,847
8/1/13	$21.33	23.11	-7.70 %	116,575	131,334
7/31/13	$22.09	23.14	-4.54 %	64,752	128,579
7/30/13	$22.37	23.15	-3.37 %	56,477	127,791
7/29/13	$22.20	23.14	-4.06 %	36,870	126,667
7/26/13	$22.22	23.23	-4.35 %	64,173	126,687
7/25/13	$22.46	23.18	-3.11 %	81,088	127,455
7/24/13	$22.21	23.26	-4.51 %	82,996	126,292
7/23/13	$22.17	23.35	-5.05 %	32,701	124,479
7/22/13	$22.20	23.32	-4.80 %	81,358	123,951
7/19/13	$21.95	23.30	-5.79 %	105,299	122,232
7/18/13	$22.14	23.26	-4.82 %	102,444	120,038
7/17/13	$22.12	23.20	-4.66 %	162,383	119,138
7/16/13	$22.65	23.15	-2.16 %	52,257	115,039
7/15/13	$23.12	23.12	0.00 %	110,675	114,001
7/12/13	$23.53	23.07	1.99 %	37,853	112,565
7/11/13	$23.71	23.05	2.86 %	31,322	112,866
7/10/13	$23.62	22.95	2.92 %	49,297	115,162
7/9/13	$23.80	23.09	3.07 %	185,430	114,660
7/8/13	$24.05	23.05	4.36 %	48,046	122,017
7/5/13	$24.21	23.01	5.22 %	39,773	122,931
7/3/13	$24.40	23.07	5.77 %	83,899	127,596
7/2/13	$24.56	23.11	6.27 %	360,742	125,189
7/1/13	$24.64	23.12	6.57 %	835,348	117,066
6/28/13	$25.00	23.10	8.23 %	116,916	91,708
6/27/13	$25.00	23.04	8.51 %	209,974	90,657
6/26/13	$25.02	22.82	9.65 %	117,359	85,470
6/25/13	$25.00	22.67	10.28 %	129,090	84,020
6/24/13	$25.00	22.62	10.52 %	203,969	82,760
6/21/13	$25.00	22.88	9.27 %	157,530	75,769
6/20/13	$25.00	22.96	8.89 %	183,434	71,466
6/19/13	$25.00	23.29	7.34 %	33,910	65,246
6/18/13	$25.00	23.35	7.07 %	41,116	67,089
6/17/13	$25.00	23.42	6.75 %	22,753	71,909
6/14/13	$25.01	23.39	6.93 %	37,474	74,640
6/13/13	$25.00	23.35	7.07 %	87,208	74,226
6/12/13	$25.00	23.34	7.11 %	46,213	73,228
6/11/13	$25.00	23.44	6.66 %	28,605	75,479
6/10/13	$25.04	23.58	6.19 %	16,852	79,740
6/7/13	$25.00	23.60	5.93 %	29,778	86,706
6/6/13	$25.00	23.62	5.84 %	39,493	92,279
6/5/13	$25.00	23.62	5.84 %	75,446	98,878
6/4/13	$25.00	23.69	5.53 %	39,418	102,225
6/3/13	$25.00	23.83	4.93 %	21,118	104,782
5/31/13	$25.01	23.76	5.13 %	67,594	115,240
5/30/13	$25.01	23.79	5.13 %	46,874	122,046
5/29/13	$25.13	23.81	5.54 %	100,201	180,190
5/28/13	$25.05	-	-	34,246	141,450
5/24/13	$25.01	-	-	406,123	406,123