Prices
Price History
Date |
Market Price |
Nav |
Premium/Discount |
Daily Volume |
Average 30-Day Volume |
4/8/21 |
$29.90 |
26.97 |
10.86 % |
27,702 |
42,592 |
4/7/21 |
$29.86 |
26.93 |
10.88 % |
27,216 |
43,134 |
4/6/21 |
$29.82 |
26.92 |
10.77 % |
46,201 |
44,541 |
4/5/21 |
$29.94 |
26.80 |
11.72 % |
87,594 |
44,344 |
4/2/21 |
$30.25 |
26.81 |
12.83 % |
0 |
43,718 |
4/1/21 |
$30.25 |
26.81 |
12.83 % |
39,843 |
43,916 |
3/31/21 |
$30.12 |
26.69 |
12.85 % |
41,841 |
44,717 |
3/30/21 |
$29.98 |
26.61 |
12.66 % |
37,798 |
44,812 |
3/29/21 |
$29.87 |
26.60 |
12.29 % |
43,423 |
45,738 |
3/26/21 |
$29.89 |
26.69 |
11.99 % |
26,693 |
45,084 |
3/25/21 |
$29.98 |
26.72 |
12.20 % |
22,854 |
45,418 |
3/24/21 |
$29.96 |
26.75 |
12.00 % |
48,771 |
46,036 |
3/23/21 |
$29.99 |
26.65 |
12.53 % |
28,198 |
45,871 |
3/22/21 |
$30.13 |
26.77 |
12.55 % |
53,177 |
46,557 |
3/19/21 |
$30.03 |
26.67 |
12.60 % |
50,631 |
46,292 |
3/18/21 |
$29.83 |
26.67 |
11.85 % |
50,583 |
48,129 |
3/17/21 |
$30.05 |
26.80 |
12.13 % |
51,323 |
47,938 |
3/16/21 |
$30.02 |
26.83 |
11.89 % |
46,934 |
47,039 |
3/15/21 |
$29.97 |
26.79 |
11.87 % |
49,519 |
47,435 |
3/12/21 |
$29.93 |
26.67 |
12.22 % |
40,916 |
46,838 |
3/11/21 |
$30.03 |
26.78 |
12.13 % |
47,203 |
46,482 |
3/10/21 |
$30.01 |
26.68 |
12.48 % |
74,536 |
46,059 |
3/9/21 |
$29.88 |
26.62 |
12.25 % |
23,901 |
45,655 |
3/8/21 |
$29.42 |
26.55 |
10.81 % |
18,681 |
47,389 |
3/5/21 |
$29.30 |
26.56 |
10.32 % |
38,161 |
48,074 |
3/4/21 |
$29.32 |
26.53 |
10.52 % |
41,363 |
48,083 |
3/3/21 |
$29.48 |
26.54 |
11.08 % |
21,489 |
48,078 |
3/2/21 |
$29.53 |
26.57 |
11.14 % |
42,705 |
49,665 |
3/1/21 |
$29.31 |
26.51 |
10.56 % |
66,888 |
50,703 |
2/26/21 |
$28.70 |
26.35 |
8.90 % |
39,021 |
49,751 |
2/25/21 |
$28.55 |
26.26 |
8.72 % |
43,433 |
50,073 |
2/24/21 |
$28.82 |
26.46 |
8.92 % |
68,019 |
53,658 |
2/23/21 |
$28.88 |
26.50 |
8.98 % |
40,481 |
54,849 |
2/22/21 |
$29.14 |
26.56 |
9.71 % |
69,449 |
55,648 |
2/19/21 |
$29.26 |
26.61 |
9.96 % |
49,649 |
55,463 |
2/18/21 |
$29.67 |
26.67 |
11.25 % |
63,860 |
54,945 |
2/17/21 |
$30.18 |
26.88 |
12.28 % |
44,693 |
55,210 |
2/16/21 |
$29.97 |
26.90 |
11.41 % |
65,579 |
54,851 |
2/12/21 |
$29.85 |
26.98 |
10.64 % |
23,819 |
53,903 |
2/11/21 |
$29.94 |
26.99 |
10.93 % |
36,715 |
54,371 |
2/10/21 |
$29.68 |
27.02 |
9.84 % |
41,373 |
55,726 |
2/9/21 |
$29.79 |
27.01 |
10.29 % |
43,819 |
54,692 |
2/8/21 |
$29.74 |
26.96 |
10.31 % |
48,779 |
54,573 |
2/5/21 |
$29.61 |
26.99 |
9.71 % |
45,236 |
54,369 |
2/4/21 |
$29.57 |
26.92 |
9.84 % |
105,738 |
55,033 |
2/3/21 |
$29.38 |
26.88 |
9.30 % |
44,867 |
54,200 |
2/2/21 |
$28.98 |
26.90 |
7.73 % |
24,356 |
54,139 |
2/1/21 |
$28.86 |
26.83 |
7.57 % |
58,815 |
55,603 |
1/29/21 |
$28.59 |
26.73 |
6.96 % |
31,606 |
55,226 |
1/28/21 |
$28.65 |
26.73 |
7.18 % |
30,230 |
56,332 |
1/27/21 |
$28.36 |
26.76 |
5.98 % |
34,514 |
56,886 |
1/26/21 |
$28.54 |
26.93 |
5.98 % |
62,398 |
57,326 |
1/25/21 |
$28.62 |
26.98 |
6.08 % |
75,920 |
57,148 |
1/22/21 |
$29.11 |
26.98 |
7.89 % |
39,236 |
56,726 |
1/21/21 |
$29.16 |
26.99 |
8.04 % |
38,452 |
57,439 |
1/20/21 |
$29.30 |
27.13 |
8.00 % |
41,194 |
57,304 |
1/19/21 |
$28.90 |
27.05 |
6.84 % |
69,100 |
57,285 |
1/15/21 |
$28.26 |
27.04 |
4.51 % |
73,865 |
56,590 |
1/14/21 |
$28.19 |
26.92 |
4.72 % |
38,326 |
55,524 |
1/13/21 |
$28.01 |
26.84 |
4.36 % |
48,667 |
56,415 |
1/12/21 |
$27.51 |
26.52 |
3.73 % |
150,989 |
55,619 |
1/11/21 |
$27.85 |
26.67 |
4.42 % |
103,747 |
51,549 |
1/8/21 |
$28.10 |
26.78 |
4.93 % |
64,445 |
50,002 |
1/7/21 |
$28.25 |
26.75 |
5.61 % |
63,916 |
49,677 |
1/6/21 |
$28.52 |
26.73 |
6.70 % |
34,084 |
48,462 |
1/5/21 |
$28.72 |
26.94 |
6.61 % |
71,823 |
48,798 |
12/31/20 |
$29.06 |
26.91 |
7.99 % |
33,933 |
48,003 |
12/30/20 |
$28.95 |
26.80 |
8.02 % |
37,125 |
49,302 |
12/29/20 |
$28.96 |
26.78 |
8.14 % |
37,848 |
50,250 |
12/28/20 |
$28.96 |
26.80 |
8.06 % |
77,376 |
51,229 |
12/24/20 |
$29.35 |
26.78 |
9.58 % |
10,349 |
50,125 |
12/23/20 |
$29.37 |
26.75 |
9.79 % |
40,261 |
51,987 |
12/22/20 |
$29.39 |
26.67 |
10.20 % |
42,643 |
52,265 |
12/21/20 |
$29.49 |
26.98 |
9.30 % |
65,179 |
54,305 |
12/18/20 |
$29.50 |
26.98 |
9.34 % |
80,732 |
53,163 |
12/17/20 |
$29.27 |
27.00 |
8.41 % |
43,051 |
52,272 |
12/16/20 |
$29.14 |
26.99 |
7.97 % |
68,267 |
52,344 |
12/15/20 |
$29.04 |
26.95 |
7.76 % |
47,518 |
51,782 |
12/14/20 |
$28.85 |
26.87 |
7.37 % |
64,763 |
52,680 |
12/11/20 |
$28.90 |
26.82 |
7.76 % |
46,872 |
53,110 |
12/10/20 |
$28.45 |
26.82 |
6.08 % |
47,704 |
53,064 |
12/9/20 |
$28.49 |
26.79 |
6.35 % |
57,064 |
53,687 |
12/8/20 |
$28.39 |
26.78 |
6.01 % |
63,264 |
53,534 |
12/7/20 |
$28.78 |
26.73 |
7.67 % |
60,607 |
53,004 |
12/4/20 |
$28.78 |
26.75 |
7.59 % |
34,402 |
52,178 |
12/3/20 |
$28.41 |
26.63 |
6.68 % |
40,626 |
54,040 |
12/2/20 |
$28.39 |
26.62 |
6.65 % |
48,243 |
53,599 |
12/1/20 |
$28.28 |
26.54 |
6.56 % |
41,906 |
53,300 |
11/30/20 |
$28.18 |
26.51 |
6.30 % |
65,055 |
53,702 |
11/27/20 |
$28.18 |
26.53 |
6.22 % |
24,775 |
52,761 |
11/25/20 |
$28.08 |
26.49 |
6.00 % |
28,902 |
53,553 |
11/24/20 |
$28.02 |
26.51 |
5.70 % |
57,337 |
54,291 |
11/23/20 |
$28.05 |
26.43 |
6.13 % |
54,697 |
53,795 |
11/20/20 |
$28.05 |
26.32 |
6.57 % |
27,468 |
53,319 |
11/19/20 |
$27.97 |
26.29 |
6.39 % |
44,156 |
55,387 |
11/18/20 |
$28.28 |
26.47 |
6.84 % |
47,968 |
56,815 |
11/17/20 |
$28.26 |
26.42 |
6.96 % |
72,909 |
56,406 |
11/16/20 |
$28.00 |
26.49 |
5.70 % |
65,554 |
56,731 |
11/13/20 |
$28.00 |
26.21 |
6.83 % |
67,235 |
56,604 |
11/12/20 |
$28.00 |
26.17 |
6.99 % |
44,254 |
56,966 |
11/11/20 |
$28.00 |
26.15 |
7.07 % |
66,204 |
55,491 |
11/10/20 |
$27.91 |
26.15 |
6.73 % |
48,601 |
56,324 |
11/9/20 |
$27.88 |
26.04 |
7.07 % |
103,849 |
57,819 |
11/6/20 |
$27.72 |
25.73 |
7.73 % |
30,900 |
58,309 |
11/5/20 |
$27.70 |
25.73 |
7.66 % |
54,002 |
62,061 |
11/4/20 |
$27.23 |
25.54 |
6.62 % |
45,222 |
65,495 |
11/3/20 |
$26.86 |
25.39 |
5.79 % |
51,400 |
67,336 |
11/2/20 |
$26.67 |
25.36 |
5.17 % |
74,451 |
67,572 |
10/30/20 |
$26.55 |
25.19 |
5.40 % |
77,685 |
69,665 |
10/29/20 |
$26.80 |
25.26 |
6.10 % |
45,492 |
68,367 |
10/28/20 |
$26.78 |
25.28 |
5.93 % |
66,367 |
70,080 |
10/27/20 |
$27.00 |
25.55 |
5.68 % |
52,495 |
76,026 |
10/26/20 |
$27.10 |
25.53 |
6.15 % |
47,351 |
75,285 |
10/23/20 |
$27.49 |
25.54 |
7.64 % |
35,833 |
74,745 |
10/22/20 |
$27.59 |
25.39 |
8.66 % |
90,265 |
74,498 |
10/21/20 |
$27.59 |
25.47 |
8.32 % |
27,401 |
72,378 |
10/20/20 |
$27.74 |
25.60 |
8.36 % |
39,270 |
72,891 |
10/19/20 |
$27.54 |
25.58 |
7.66 % |
53,962 |
73,883 |
10/16/20 |
$27.72 |
25.62 |
8.20 % |
36,819 |
73,931 |
10/15/20 |
$27.89 |
25.58 |
9.03 % |
48,549 |
74,402 |
10/14/20 |
$27.80 |
25.63 |
8.47 % |
51,022 |
75,405 |
10/13/20 |
$27.77 |
25.65 |
8.27 % |
42,483 |
75,535 |
10/12/20 |
$27.83 |
25.62 |
8.63 % |
40,413 |
76,574 |
10/9/20 |
$27.83 |
25.53 |
9.01 % |
89,510 |
76,652 |
10/8/20 |
$27.83 |
25.55 |
8.92 % |
86,993 |
75,021 |
10/7/20 |
$27.77 |
25.47 |
9.03 % |
35,679 |
73,027 |
10/6/20 |
$27.66 |
25.42 |
8.81 % |
82,668 |
72,739 |
10/5/20 |
$27.84 |
25.34 |
9.87 % |
61,756 |
73,211 |
10/2/20 |
$27.47 |
25.28 |
8.66 % |
78,074 |
72,711 |
10/1/20 |
$27.51 |
25.25 |
8.95 % |
0 |
71,439 |
9/30/20 |
$27.30 |
25.07 |
8.90 % |
91,203 |
72,951 |
9/29/20 |
$27.20 |
25.15 |
8.15 % |
93,459 |
73,854 |
9/28/20 |
$26.94 |
25.17 |
7.03 % |
118,548 |
72,258 |
9/25/20 |
$26.56 |
24.96 |
6.41 % |
143,451 |
70,347 |
9/24/20 |
$26.63 |
24.91 |
6.90 % |
157,021 |
66,532 |
9/23/20 |
$27.20 |
25.00 |
8.81 % |
100,459 |
63,309 |
9/22/20 |
$27.24 |
25.34 |
7.50 % |
58,480 |
62,202 |
9/21/20 |
$27.14 |
25.42 |
6.77 % |
137,244 |
61,330 |
9/18/20 |
$27.25 |
25.61 |
6.40 % |
38,731 |
57,963 |
9/17/20 |
$27.34 |
25.69 |
6.42 % |
96,896 |
57,633 |
9/16/20 |
$27.60 |
25.80 |
6.98 % |
244,731 |
55,561 |
9/15/20 |
$26.89 |
25.74 |
4.47 % |
30,271 |
49,336 |
9/14/20 |
$26.60 |
25.63 |
3.78 % |
31,169 |
50,365 |
9/11/20 |
$26.56 |
25.51 |
4.12 % |
28,407 |
50,989 |
9/10/20 |
$26.60 |
25.57 |
4.03 % |
26,669 |
52,014 |
9/9/20 |
$26.60 |
25.57 |
4.03 % |
42,779 |
53,065 |
9/8/20 |
$26.13 |
25.50 |
2.47 % |
69,033 |
52,700 |
9/4/20 |
$26.58 |
25.57 |
3.95 % |
55,399 |
51,774 |
9/3/20 |
$26.61 |
25.68 |
3.62 % |
50,948 |
51,172 |
9/2/20 |
$26.93 |
25.70 |
4.79 % |
78,652 |
50,660 |
9/1/20 |
$26.69 |
25.65 |
4.05 % |
54,911 |
49,896 |
8/31/20 |
$26.51 |
25.61 |
3.51 % |
73,675 |
49,058 |
8/28/20 |
$26.94 |
25.59 |
5.28 % |
42,744 |
48,034 |
8/27/20 |
$26.82 |
25.56 |
4.93 % |
40,586 |
47,497 |
8/26/20 |
$26.59 |
25.59 |
3.91 % |
27,166 |
47,233 |
8/25/20 |
$26.43 |
25.56 |
3.40 % |
27,038 |
47,323 |
8/24/20 |
$26.26 |
25.48 |
3.06 % |
96,832 |
47,844 |
8/21/20 |
$26.68 |
25.40 |
5.04 % |
46,745 |
46,375 |
8/20/20 |
$26.68 |
25.51 |
4.59 % |
39,937 |
45,895 |
8/19/20 |
$26.20 |
25.43 |
3.03 % |
45,347 |
45,562 |
8/17/20 |
$26.26 |
25.31 |
3.75 % |
118,282 |
46,261 |
8/14/20 |
$26.24 |
25.28 |
3.80 % |
45,599 |
43,571 |
8/13/20 |
$26.46 |
25.22 |
4.92 % |
61,197 |
43,582 |
8/12/20 |
$26.80 |
25.19 |
6.39 % |
29,021 |
44,306 |
8/11/20 |
$26.77 |
25.12 |
6.57 % |
60,312 |
45,220 |
8/10/20 |
$26.79 |
25.04 |
6.99 % |
67,250 |
45,784 |
8/7/20 |
$26.87 |
24.87 |
8.04 % |
32,324 |
45,362 |
8/6/20 |
$26.61 |
24.91 |
6.82 % |
36,241 |
46,737 |
8/5/20 |
$26.41 |
24.99 |
5.68 % |
28,820 |
49,950 |
8/4/20 |
$26.28 |
24.92 |
5.46 % |
34,743 |
52,029 |
8/3/20 |
$26.47 |
24.92 |
6.22 % |
57,993 |
52,313 |
7/31/20 |
$26.34 |
24.87 |
5.91 % |
61,126 |
51,194 |
7/30/20 |
$25.96 |
24.83 |
4.55 % |
49,895 |
50,743 |
7/29/20 |
$25.87 |
24.76 |
4.48 % |
59,159 |
53,229 |
7/28/20 |
$25.73 |
24.59 |
4.64 % |
58,201 |
54,981 |
7/27/20 |
$25.44 |
24.59 |
3.46 % |
31,822 |
54,885 |
7/24/20 |
$25.50 |
24.52 |
4.00 % |
41,250 |
57,734 |
7/23/20 |
$25.45 |
24.46 |
4.05 % |
37,339 |
58,319 |
7/22/20 |
$25.17 |
24.47 |
2.86 % |
35,593 |
58,820 |
7/21/20 |
$25.16 |
24.48 |
2.78 % |
55,726 |
59,744 |
7/20/20 |
$24.94 |
24.26 |
2.80 % |
29,785 |
60,669 |
7/16/20 |
$24.52 |
24.06 |
1.91 % |
42,958 |
60,914 |
7/15/20 |
$24.44 |
23.98 |
1.92 % |
26,619 |
61,449 |
7/14/20 |
$24.50 |
23.84 |
2.77 % |
32,676 |
62,336 |
7/13/20 |
$24.46 |
23.90 |
2.34 % |
29,866 |
64,133 |
7/10/20 |
$24.54 |
23.92 |
2.59 % |
42,669 |
64,959 |
7/9/20 |
$24.61 |
23.85 |
3.19 % |
52,752 |
65,930 |
7/8/20 |
$24.78 |
23.87 |
3.81 % |
32,350 |
67,155 |
7/7/20 |
$24.65 |
23.90 |
3.14 % |
29,958 |
68,779 |
7/6/20 |
$24.69 |
23.92 |
3.22 % |
66,310 |
70,354 |
7/2/20 |
$24.84 |
23.89 |
3.98 % |
37,571 |
70,375 |
7/1/20 |
$24.50 |
23.74 |
3.20 % |
45,926 |
73,144 |
6/30/20 |
$24.33 |
23.63 |
2.96 % |
82,929 |
73,173 |
6/29/20 |
$24.38 |
23.69 |
2.91 % |
56,426 |
72,483 |
6/26/20 |
$24.18 |
23.69 |
2.06 % |
77,253 |
72,553 |
6/25/20 |
$24.51 |
23.73 |
3.29 % |
54,571 |
74,415 |
6/24/20 |
$24.81 |
23.73 |
4.55 % |
73,596 |
77,035 |
6/23/20 |
$25.02 |
23.84 |
4.95 % |
132,603 |
76,325 |
6/22/20 |
$25.02 |
23.74 |
5.39 % |
91,211 |
74,029 |
6/19/20 |
$25.65 |
24.02 |
6.77 % |
43,268 |
73,300 |
6/18/20 |
$25.66 |
24.01 |
6.87 % |
24,411 |
73,661 |
6/17/20 |
$25.66 |
24.07 |
6.61 % |
47,605 |
76,498 |
6/16/20 |
$25.30 |
24.03 |
5.29 % |
124,466 |
78,196 |
6/15/20 |
$24.72 |
23.67 |
4.41 % |
111,724 |
76,896 |
6/12/20 |
$24.87 |
23.71 |
4.89 % |
55,325 |
76,525 |
6/11/20 |
$24.31 |
23.68 |
2.66 % |
117,276 |
79,391 |
6/10/20 |
$25.88 |
24.25 |
6.72 % |
58,801 |
88,000 |
6/9/20 |
$26.09 |
24.30 |
7.37 % |
52,364 |
88,352 |
6/8/20 |
$26.30 |
24.37 |
7.92 % |
63,317 |
89,660 |
6/5/20 |
$25.95 |
24.26 |
6.97 % |
83,487 |
89,045 |
6/4/20 |
$25.97 |
23.98 |
8.30 % |
37,119 |
88,829 |
6/3/20 |
$25.92 |
23.90 |
8.45 % |
59,029 |
90,657 |
6/2/20 |
$25.45 |
23.73 |
7.25 % |
53,220 |
92,709 |
6/1/20 |
$25.38 |
23.64 |
7.36 % |
86,576 |
94,191 |
5/29/20 |
$25.14 |
23.64 |
6.35 % |
54,642 |
94,164 |
5/28/20 |
$24.93 |
23.74 |
5.01 % |
71,818 |
94,947 |
5/27/20 |
$25.10 |
23.61 |
6.31 % |
89,498 |
98,804 |
5/26/20 |
$24.88 |
23.54 |
5.69 % |
81,061 |
100,050 |
5/22/20 |
$24.64 |
23.17 |
6.34 % |
77,223 |
102,194 |
5/21/20 |
$24.89 |
23.16 |
7.47 % |
66,927 |
104,779 |
5/20/20 |
$25.15 |
23.19 |
8.45 % |
120,639 |
105,384 |
5/19/20 |
$24.49 |
23.08 |
6.11 % |
46,791 |
104,717 |
5/18/20 |
$24.20 |
22.94 |
5.49 % |
62,253 |
106,438 |
5/15/20 |
$23.42 |
22.61 |
3.58 % |
58,518 |
109,301 |
5/14/20 |
$23.00 |
22.69 |
1.37 % |
133,124 |
110,413 |
5/13/20 |
$23.26 |
22.87 |
1.71 % |
133,146 |
110,259 |
5/12/20 |
$24.13 |
23.05 |
4.69 % |
52,295 |
110,920 |
5/11/20 |
$24.20 |
23.03 |
5.08 % |
63,727 |
112,143 |
5/8/20 |
$24.29 |
22.94 |
5.88 % |
69,360 |
114,511 |
5/7/20 |
$24.30 |
22.90 |
6.11 % |
54,073 |
120,151 |
5/6/20 |
$24.30 |
22.84 |
6.39 % |
109,527 |
126,326 |
5/5/20 |
$24.41 |
22.88 |
6.69 % |
98,568 |
128,407 |
5/4/20 |
$23.93 |
22.79 |
5.00 % |
85,445 |
136,395 |
5/1/20 |
$23.88 |
22.83 |
4.60 % |
100,590 |
140,429 |
4/30/20 |
$24.22 |
22.94 |
5.58 % |
141,314 |
149,700 |
4/29/20 |
$24.27 |
22.86 |
6.17 % |
375,548 |
159,063 |
4/28/20 |
$23.40 |
22.66 |
3.27 % |
69,375 |
152,289 |
4/27/20 |
$23.35 |
22.51 |
3.73 % |
91,575 |
155,494 |
4/24/20 |
$22.86 |
22.33 |
2.37 % |
44,872 |
157,709 |
4/23/20 |
$22.43 |
22.27 |
0.72 % |
77,024 |
169,446 |
4/22/20 |
$22.48 |
22.08 |
1.81 % |
91,950 |
172,388 |
4/21/20 |
$22.60 |
21.99 |
2.77 % |
120,582 |
173,251 |
4/20/20 |
$22.71 |
22.38 |
1.47 % |
97,677 |
175,896 |
4/17/20 |
$22.54 |
22.57 |
-0.13 % |
85,764 |
174,622 |
4/16/20 |
$22.19 |
22.34 |
-0.67 % |
78,136 |
174,511 |
4/15/20 |
$22.50 |
22.36 |
0.63 % |
187,538 |
174,475 |
4/14/20 |
$22.43 |
22.53 |
-0.44 % |
126,864 |
172,107 |
4/13/20 |
$21.66 |
22.11 |
-2.04 % |
145,405 |
173,549 |
4/9/20 |
$22.66 |
22.29 |
1.66 % |
154,751 |
174,735 |
4/8/20 |
$21.35 |
21.33 |
0.09 % |
85,081 |
176,095 |
4/7/20 |
$20.50 |
20.63 |
-0.63 % |
100,634 |
177,051 |
4/6/20 |
$19.50 |
20.12 |
-3.08 % |
98,423 |
180,020 |
4/3/20 |
$18.21 |
19.51 |
-6.66 % |
148,132 |
180,034 |
4/2/20 |
$18.87 |
19.64 |
-3.92 % |
91,902 |
176,875 |
4/1/20 |
$18.71 |
19.63 |
-4.69 % |
128,492 |
175,729 |
3/31/20 |
$20.23 |
20.43 |
-0.98 % |
152,977 |
172,698 |
3/30/20 |
$20.05 |
20.21 |
-0.79 % |
88,971 |
168,588 |
3/27/20 |
$19.86 |
20.27 |
-2.02 % |
134,789 |
166,664 |
3/26/20 |
$20.72 |
20.25 |
2.32 % |
238,558 |
162,900 |
3/25/20 |
$18.62 |
19.29 |
-3.47 % |
239,306 |
156,077 |
3/24/20 |
$16.31 |
17.44 |
-6.48 % |
171,980 |
149,564 |
3/23/20 |
$14.65 |
16.15 |
-9.29 % |
338,186 |
145,449 |
3/20/20 |
$16.28 |
17.30 |
-5.90 % |
206,481 |
135,746 |
3/19/20 |
$15.35 |
16.97 |
-9.55 % |
378,717 |
130,055 |
3/18/20 |
$14.99 |
16.21 |
-7.56 % |
422,207 |
118,982 |
3/17/20 |
$18.90 |
20.23 |
-6.57 % |
172,321 |
106,677 |
3/16/20 |
$19.23 |
20.91 |
-8.03 % |
165,518 |
102,136 |
3/13/20 |
$21.90 |
22.79 |
-3.92 % |
158,033 |
98,183 |
3/12/20 |
$20.17 |
22.87 |
-11.81 % |
396,979 |
94,511 |
3/11/20 |
$22.95 |
24.60 |
-6.71 % |
165,295 |
82,362 |
3/10/20 |
$24.35 |
25.06 |
-2.83 % |
117,826 |
79,041 |
3/9/20 |
$24.47 |
24.92 |
-1.81 % |
199,924 |
76,287 |
3/6/20 |
$25.91 |
26.17 |
-0.99 % |
59,460 |
70,772 |
3/5/20 |
$26.45 |
26.58 |
-0.49 % |
82,435 |
69,857 |
3/4/20 |
$26.68 |
26.64 |
0.15 % |
77,054 |
68,669 |
3/3/20 |
$26.08 |
26.36 |
-1.06 % |
116,499 |
67,380 |
3/2/20 |
$26.09 |
26.17 |
-0.31 % |
170,148 |
64,349 |
2/28/20 |
$24.60 |
25.98 |
-5.31 % |
180,967 |
59,781 |
2/27/20 |
$25.44 |
26.52 |
-4.07 % |
195,559 |
54,989 |
2/26/20 |
$26.30 |
26.83 |
-1.98 % |
113,759 |
49,808 |
2/25/20 |
$26.15 |
26.82 |
-2.50 % |
189,687 |
47,644 |
2/24/20 |
$27.52 |
27.16 |
1.33 % |
98,862 |
42,344 |
2/21/20 |
$27.92 |
27.36 |
2.05 % |
53,363 |
40,911 |
2/20/20 |
$28.01 |
27.42 |
2.16 % |
57,512 |
40,804 |
2/19/20 |
$28.20 |
27.56 |
2.32 % |
37,580 |
40,423 |
2/18/20 |
$28.06 |
27.61 |
1.63 % |
29,670 |
40,933 |
2/14/20 |
$28.15 |
27.60 |
2.00 % |
31,250 |
41,568 |
2/13/20 |
$28.10 |
27.58 |
1.89 % |
21,859 |
43,095 |
2/12/20 |
$28.08 |
27.54 |
1.96 % |
33,868 |
43,910 |
2/11/20 |
$28.03 |
27.53 |
1.82 % |
43,914 |
45,333 |
2/10/20 |
$27.95 |
27.51 |
1.60 % |
48,538 |
45,129 |
2/7/20 |
$28.03 |
27.46 |
2.06 % |
47,081 |
45,902 |
2/6/20 |
$27.78 |
27.40 |
1.39 % |
35,773 |
45,832 |
2/5/20 |
$27.67 |
27.31 |
1.32 % |
46,519 |
45,497 |
2/4/20 |
$27.57 |
27.27 |
1.10 % |
53,063 |
45,356 |
2/3/20 |
$27.43 |
27.18 |
0.92 % |
36,074 |
44,758 |
1/31/20 |
$27.35 |
27.17 |
0.66 % |
46,937 |
44,405 |
1/30/20 |
$27.19 |
27.15 |
0.15 % |
47,869 |
45,919 |
1/29/20 |
$27.19 |
27.10 |
0.33 % |
32,503 |
45,694 |
1/28/20 |
$27.06 |
27.03 |
0.11 % |
65,685 |
47,763 |
1/27/20 |
$27.12 |
27.01 |
0.41 % |
35,199 |
48,068 |
1/24/20 |
$27.34 |
27.01 |
1.22 % |
34,483 |
48,160 |
1/23/20 |
$27.39 |
27.05 |
1.26 % |
32,007 |
47,784 |
1/22/20 |
$27.44 |
27.17 |
0.99 % |
46,780 |
49,299 |
1/21/20 |
$27.43 |
27.14 |
1.07 % |
38,406 |
48,615 |
1/17/20 |
$27.28 |
27.13 |
0.55 % |
25,553 |
48,928 |
1/16/20 |
$27.24 |
27.11 |
0.48 % |
33,109 |
50,279 |
1/15/20 |
$27.26 |
27.08 |
0.66 % |
37,211 |
50,502 |
1/14/20 |
$27.17 |
27.10 |
0.26 % |
40,115 |
50,139 |
1/13/20 |
$27.05 |
27.09 |
-0.15 % |
48,852 |
50,117 |
1/10/20 |
$26.92 |
27.04 |
-0.44 % |
30,675 |
49,097 |
1/9/20 |
$26.85 |
26.97 |
-0.44 % |
55,883 |
48,760 |
1/8/20 |
$26.76 |
26.94 |
-0.67 % |
50,144 |
47,776 |
1/7/20 |
$26.80 |
26.93 |
-0.48 % |
46,088 |
47,236 |
1/6/20 |
$26.76 |
26.96 |
-0.74 % |
52,881 |
46,804 |
1/3/20 |
$26.75 |
26.92 |
-0.63 % |
48,706 |
46,168 |
1/2/20 |
$26.97 |
26.83 |
0.52 % |
77,087 |
45,831 |
12/31/19 |
$26.76 |
26.60 |
0.60 % |
46,303 |
44,168 |
12/30/19 |
$26.40 |
26.59 |
-0.71 % |
76,538 |
43,157 |
12/27/19 |
$26.43 |
26.59 |
-0.60 % |
37,821 |
41,626 |
12/26/19 |
$26.50 |
26.58 |
-0.30 % |
71,716 |
41,405 |
12/24/19 |
$26.60 |
26.56 |
0.14 % |
44,973 |
40,093 |
12/23/19 |
$26.64 |
26.53 |
0.41 % |
25,737 |
39,445 |
12/20/19 |
$26.54 |
26.47 |
0.26 % |
42,294 |
39,807 |
12/19/19 |
$26.51 |
26.60 |
-0.34 % |
35,103 |
39,311 |
12/18/19 |
$26.48 |
26.58 |
-0.38 % |
25,495 |
39,697 |
12/17/19 |
$26.44 |
26.55 |
-0.41 % |
92,349 |
40,230 |
12/16/19 |
$26.65 |
26.47 |
0.68 % |
41,132 |
38,802 |
12/13/19 |
$26.50 |
26.43 |
0.26 % |
94,560 |
38,610 |
12/12/19 |
$26.11 |
26.32 |
-0.80 % |
74,841 |
36,293 |
12/11/19 |
$26.26 |
26.32 |
-0.23 % |
37,961 |
34,826 |
12/10/19 |
$26.20 |
26.25 |
-0.19 % |
23,187 |
35,259 |
12/9/19 |
$26.17 |
26.25 |
-0.30 % |
77,478 |
36,127 |
12/6/19 |
$26.26 |
26.20 |
0.23 % |
26,255 |
34,554 |
12/5/19 |
$26.33 |
26.15 |
0.69 % |
47,802 |
35,929 |
12/3/19 |
$26.22 |
26.16 |
0.23 % |
66,061 |
36,248 |
12/2/19 |
$26.48 |
26.14 |
1.30 % |
39,806 |
35,295 |
11/29/19 |
$26.41 |
26.20 |
0.80 % |
26,336 |
35,228 |
11/27/19 |
$26.43 |
26.27 |
0.61 % |
39,439 |
35,267 |
11/26/19 |
$26.32 |
26.26 |
0.23 % |
18,260 |
35,277 |
11/25/19 |
$26.31 |
26.26 |
0.19 % |
20,570 |
35,264 |
11/22/19 |
$26.30 |
26.22 |
0.31 % |
26,368 |
35,549 |
11/21/19 |
$26.35 |
26.19 |
0.61 % |
33,931 |
35,489 |
11/20/19 |
$26.40 |
26.18 |
0.84 % |
33,122 |
34,686 |
11/19/19 |
$26.75 |
26.33 |
1.60 % |
33,819 |
34,703 |
11/18/19 |
$26.73 |
26.35 |
1.44 % |
38,571 |
34,403 |
11/15/19 |
$26.43 |
26.37 |
0.23 % |
27,202 |
34,282 |
11/14/19 |
$26.32 |
26.35 |
-0.11 % |
15,983 |
34,101 |
11/13/19 |
$26.44 |
26.32 |
0.46 % |
30,598 |
34,404 |
11/12/19 |
$26.14 |
26.28 |
-0.53 % |
31,208 |
34,752 |
11/11/19 |
$26.22 |
26.26 |
-0.15 % |
32,347 |
34,920 |
11/8/19 |
$26.10 |
26.28 |
-0.68 % |
25,529 |
35,669 |
11/7/19 |
$26.18 |
26.24 |
-0.23 % |
36,611 |
36,202 |
11/6/19 |
$26.46 |
26.34 |
0.46 % |
27,409 |
36,663 |
11/5/19 |
$26.32 |
26.31 |
0.04 % |
46,679 |
36,883 |
11/4/19 |
$26.21 |
26.35 |
-0.53 % |
41,482 |
36,373 |
11/1/19 |
$26.38 |
26.31 |
0.27 % |
49,499 |
36,291 |
10/31/19 |
$26.22 |
26.37 |
-0.57 % |
35,385 |
35,537 |
10/30/19 |
$26.18 |
26.25 |
-0.27 % |
25,058 |
36,126 |
10/29/19 |
$26.00 |
26.28 |
-1.07 % |
30,823 |
36,680 |
10/28/19 |
$25.93 |
26.31 |
-1.44 % |
50,937 |
37,283 |
10/25/19 |
$26.15 |
26.29 |
-0.53 % |
49,233 |
37,542 |
10/24/19 |
$26.27 |
26.27 |
0.00 % |
30,292 |
37,286 |
10/23/19 |
$26.32 |
26.28 |
0.15 % |
67,506 |
37,712 |
10/22/19 |
$26.53 |
26.34 |
0.72 % |
57,382 |
35,958 |
10/21/19 |
$26.57 |
26.32 |
0.95 % |
37,466 |
35,368 |
10/18/19 |
$26.40 |
26.28 |
0.46 % |
37,807 |
35,612 |
10/17/19 |
$26.28 |
26.34 |
-0.23 % |
27,490 |
36,175 |
10/16/19 |
$26.16 |
26.33 |
-0.65 % |
39,743 |
37,207 |
10/15/19 |
$26.13 |
26.26 |
-0.50 % |
17,864 |
36,874 |
10/14/19 |
$26.06 |
26.20 |
-0.53 % |
29,125 |
37,250 |
10/11/19 |
$25.95 |
26.12 |
-0.65 % |
24,583 |
37,954 |
10/10/19 |
$26.10 |
26.03 |
0.27 % |
9,825 |
38,436 |
10/9/19 |
$26.14 |
26.04 |
0.38 % |
33,635 |
39,361 |
10/8/19 |
$26.08 |
26.00 |
0.31 % |
24,819 |
40,645 |
10/7/19 |
$26.12 |
26.04 |
0.31 % |
34,951 |
42,515 |
10/4/19 |
$25.92 |
26.06 |
-0.54 % |
21,767 |
42,770 |
10/3/19 |
$25.94 |
25.99 |
-0.19 % |
25,061 |
43,478 |
10/2/19 |
$25.93 |
26.00 |
-0.27 % |
41,051 |
44,086 |
10/1/19 |
$25.91 |
26.06 |
-0.58 % |
36,251 |
44,595 |
9/30/19 |
$26.10 |
25.99 |
0.42 % |
54,821 |
45,258 |
9/27/19 |
$25.96 |
26.00 |
-0.15 % |
41,496 |
44,548 |
9/26/19 |
$25.87 |
25.98 |
-0.42 % |
50,456 |
45,635 |
9/25/19 |
$25.93 |
25.95 |
-0.08 % |
33,993 |
46,911 |
9/24/19 |
$26.01 |
25.99 |
0.08 % |
31,395 |
48,281 |
9/23/19 |
$25.86 |
25.97 |
-0.42 % |
39,022 |
49,017 |
9/20/19 |
$25.73 |
25.89 |
-0.62 % |
26,860 |
48,757 |
9/19/19 |
$25.84 |
25.98 |
-0.54 % |
53,072 |
51,174 |
9/18/19 |
$25.93 |
25.88 |
0.19 % |
41,684 |
51,183 |
9/17/19 |
$25.89 |
25.85 |
0.15 % |
48,898 |
52,569 |
9/16/19 |
$25.90 |
25.76 |
0.54 % |
58,708 |
54,435 |
9/13/19 |
$25.61 |
25.76 |
-0.58 % |
41,556 |
53,442 |
9/12/19 |
$25.94 |
25.96 |
-0.08 % |
43,077 |
53,857 |
9/11/19 |
$25.89 |
25.90 |
-0.04 % |
14,885 |
54,140 |
9/10/19 |
$25.85 |
25.94 |
-0.35 % |
39,692 |
55,540 |
9/9/19 |
$25.95 |
26.00 |
-0.19 % |
44,781 |
55,365 |
9/6/19 |
$25.76 |
25.94 |
-0.69 % |
54,700 |
54,884 |
9/5/19 |
$25.84 |
25.91 |
-0.26 % |
58,442 |
54,738 |
9/4/19 |
$25.79 |
25.88 |
-0.35 % |
29,760 |
54,744 |
9/3/19 |
$25.71 |
25.77 |
-0.23 % |
29,123 |
55,133 |
8/30/19 |
$25.75 |
25.74 |
0.04 % |
50,242 |
55,744 |
8/29/19 |
$25.60 |
25.76 |
-0.62 % |
39,064 |
55,847 |
8/28/19 |
$25.52 |
25.77 |
-0.97 % |
37,572 |
56,407 |
8/27/19 |
$25.57 |
25.71 |
-0.54 % |
72,144 |
56,531 |
8/26/19 |
$25.47 |
25.65 |
-0.70 % |
80,930 |
56,399 |
8/23/19 |
$25.23 |
25.67 |
-1.71 % |
42,606 |
55,185 |
8/22/19 |
$25.48 |
25.69 |
-0.82 % |
42,997 |
55,064 |
8/21/19 |
$25.69 |
25.80 |
-0.43 % |
43,290 |
54,857 |
8/20/19 |
$25.69 |
25.75 |
-0.23 % |
56,333 |
54,933 |
8/19/19 |
$25.77 |
25.68 |
0.35 % |
56,146 |
54,663 |
8/16/19 |
$25.33 |
25.67 |
-1.32 % |
33,522 |
53,641 |
8/15/19 |
$25.01 |
25.71 |
-2.72 % |
74,109 |
53,528 |
8/14/19 |
$24.96 |
25.68 |
-2.80 % |
88,718 |
52,897 |
8/13/19 |
$25.58 |
25.68 |
-0.39 % |
75,109 |
51,649 |
8/12/19 |
$25.59 |
25.63 |
-0.14 % |
53,465 |
52,067 |
8/9/19 |
$25.59 |
25.61 |
-0.08 % |
31,229 |
52,071 |
8/8/19 |
$25.54 |
25.59 |
-0.20 % |
99,372 |
52,167 |
8/7/19 |
$25.46 |
25.54 |
-0.31 % |
53,344 |
49,872 |
8/6/19 |
$25.55 |
25.59 |
-0.16 % |
83,241 |
50,611 |
8/5/19 |
$25.17 |
25.54 |
-1.47 % |
104,900 |
49,748 |
8/2/19 |
$25.75 |
25.71 |
0.16 % |
28,913 |
49,005 |
8/1/19 |
$25.78 |
25.70 |
0.31 % |
53,990 |
49,548 |
7/30/19 |
$25.72 |
25.64 |
0.31 % |
51,586 |
49,485 |
7/29/19 |
$25.65 |
25.72 |
-0.27 % |
56,867 |
49,600 |
7/26/19 |
$25.75 |
25.66 |
0.35 % |
34,445 |
49,018 |
7/25/19 |
$25.75 |
25.67 |
0.31 % |
30,370 |
48,792 |
7/24/19 |
$25.54 |
25.68 |
-0.55 % |
50,313 |
48,962 |
7/23/19 |
$25.54 |
25.60 |
-0.23 % |
58,629 |
50,037 |
7/22/19 |
$25.67 |
25.74 |
-0.27 % |
41,409 |
51,768 |
7/19/19 |
$25.67 |
25.68 |
-0.04 % |
47,463 |
52,624 |
7/18/19 |
$25.55 |
25.61 |
-0.23 % |
53,347 |
52,924 |
7/17/19 |
$25.35 |
25.59 |
-0.94 % |
55,858 |
53,163 |
7/16/19 |
$25.29 |
25.51 |
-0.86 % |
41,276 |
52,392 |
7/15/19 |
$25.21 |
25.50 |
-1.14 % |
68,189 |
52,834 |
7/12/19 |
$25.08 |
25.45 |
-1.45 % |
44,527 |
53,005 |
7/11/19 |
$25.09 |
25.42 |
-1.30 % |
38,948 |
54,108 |
7/10/19 |
$25.08 |
25.37 |
-1.14 % |
36,797 |
54,027 |
7/9/19 |
$24.97 |
25.37 |
-1.58 % |
45,579 |
54,415 |
7/8/19 |
$24.95 |
25.36 |
-1.62 % |
48,216 |
55,234 |
7/5/19 |
$24.98 |
25.35 |
-1.46 % |
25,511 |
55,641 |
7/3/19 |
$24.95 |
25.35 |
-1.58 % |
30,128 |
56,815 |
7/2/19 |
$24.83 |
25.31 |
-1.90 % |
55,185 |
58,448 |
7/1/19 |
$24.90 |
25.17 |
-1.07 % |
51,273 |
59,511 |
6/28/19 |
$25.03 |
25.11 |
-0.32 % |
87,650 |
59,382 |
6/27/19 |
$24.83 |
25.13 |
-1.19 % |
53,578 |
57,918 |
6/26/19 |
$24.61 |
25.14 |
-2.11 % |
34,120 |
57,790 |
6/25/19 |
$24.55 |
25.19 |
-2.54 % |
30,518 |
58,083 |
6/24/19 |
$24.71 |
25.22 |
-2.02 % |
75,496 |
60,552 |
6/21/19 |
$24.83 |
25.24 |
-1.62 % |
57,354 |
72,495 |
6/20/19 |
$24.95 |
25.25 |
-1.19 % |
82,618 |
71,628 |
6/19/19 |
$25.00 |
25.32 |
-1.26 % |
45,185 |
69,925 |
6/18/19 |
$24.86 |
25.28 |
-1.66 % |
52,120 |
71,422 |
6/17/19 |
$24.77 |
25.16 |
-1.55 % |
55,027 |
71,417 |
6/14/19 |
$24.76 |
25.10 |
-1.35 % |
39,406 |
70,450 |
6/13/19 |
$24.67 |
25.06 |
-1.56 % |
27,659 |
70,286 |
6/12/19 |
$24.69 |
25.01 |
-1.28 % |
35,487 |
71,052 |
6/11/19 |
$24.78 |
25.03 |
-1.00 % |
82,544 |
71,010 |
6/10/19 |
$24.59 |
25.04 |
-1.80 % |
110,585 |
69,302 |
6/7/19 |
$24.34 |
25.00 |
-2.64 % |
67,073 |
66,865 |
6/6/19 |
$24.13 |
24.90 |
-3.09 % |
56,467 |
65,499 |
6/5/19 |
$24.01 |
24.89 |
-3.54 % |
60,517 |
65,692 |
6/4/19 |
$24.05 |
24.83 |
-3.14 % |
32,717 |
66,161 |
6/3/19 |
$23.89 |
24.75 |
-3.47 % |
54,539 |
66,900 |
5/31/19 |
$24.13 |
24.81 |
-2.74 % |
73,338 |
66,424 |
5/29/19 |
$24.29 |
24.76 |
-1.90 % |
77,597 |
66,423 |
5/28/19 |
$24.24 |
24.80 |
-2.26 % |
36,532 |
65,269 |
5/24/19 |
$24.08 |
24.77 |
-2.79 % |
48,432 |
65,377 |
5/23/19 |
$24.01 |
24.72 |
-2.87 % |
70,140 |
65,260 |
5/22/19 |
$23.87 |
24.77 |
-3.63 % |
60,437 |
64,699 |
5/21/19 |
$23.98 |
24.90 |
-3.69 % |
60,734 |
63,823 |
5/20/19 |
$23.90 |
24.86 |
-3.86 % |
79,117 |
63,387 |
5/17/19 |
$23.97 |
24.93 |
-3.85 % |
87,079 |
62,755 |
5/16/19 |
$24.18 |
24.98 |
-3.20 % |
47,386 |
61,262 |
5/15/19 |
$24.08 |
24.87 |
-3.18 % |
43,749 |
61,059 |
5/14/19 |
$24.03 |
24.85 |
-3.30 % |
49,727 |
60,882 |
5/13/19 |
$23.98 |
24.78 |
-3.23 % |
42,903 |
61,409 |
5/10/19 |
$24.01 |
24.80 |
-3.19 % |
104,604 |
63,141 |
5/9/19 |
$23.68 |
24.75 |
-4.32 % |
433,769 |
61,371 |
5/8/19 |
$24.27 |
24.78 |
-2.06 % |
31,365 |
48,772 |
5/7/19 |
$24.28 |
24.82 |
-2.18 % |
31,503 |
49,146 |
5/6/19 |
$24.28 |
24.86 |
-2.33 % |
90,100 |
49,165 |
5/3/19 |
$24.40 |
24.88 |
-1.93 % |
51,987 |
47,712 |
5/2/19 |
$24.46 |
24.90 |
-1.77 % |
26,011 |
48,011 |
5/1/19 |
$24.59 |
24.92 |
-1.32 % |
34,485 |
48,603 |
4/30/19 |
$24.60 |
24.87 |
-1.09 % |
50,629 |
49,596 |
4/29/19 |
$24.49 |
24.84 |
-1.41 % |
34,224 |
48,777 |
4/26/19 |
$24.36 |
24.75 |
-1.58 % |
31,302 |
49,237 |
4/25/19 |
$24.35 |
24.81 |
-1.87 % |
37,487 |
50,315 |
4/24/19 |
$24.22 |
24.84 |
-2.50 % |
26,084 |
50,113 |
4/23/19 |
$24.30 |
24.78 |
-1.94 % |
62,267 |
51,261 |
4/22/19 |
$24.36 |
24.74 |
-1.54 % |
74,576 |
50,855 |
4/18/19 |
$24.70 |
24.90 |
-0.80 % |
54,904 |
51,492 |
4/17/19 |
$24.58 |
24.90 |
-1.29 % |
40,249 |
50,233 |
4/16/19 |
$24.73 |
24.91 |
-0.72 % |
73,318 |
50,870 |
4/15/19 |
$24.50 |
24.84 |
-1.37 % |
42,982 |
50,957 |
4/12/19 |
$24.38 |
24.81 |
-1.73 % |
39,762 |
51,649 |
4/11/19 |
$24.44 |
24.78 |
-1.37 % |
44,926 |
51,723 |
4/10/19 |
$24.35 |
24.72 |
-1.50 % |
53,312 |
51,808 |
4/9/19 |
$24.31 |
24.66 |
-1.42 % |
34,163 |
51,874 |
4/8/19 |
$24.33 |
24.69 |
-1.46 % |
47,636 |
55,101 |
4/5/19 |
$24.12 |
24.70 |
-2.35 % |
60,160 |
55,453 |
4/4/19 |
$23.99 |
24.64 |
-2.64 % |
42,297 |
56,042 |
4/3/19 |
$24.14 |
24.58 |
-1.79 % |
41,274 |
55,919 |
4/2/19 |
$24.11 |
24.49 |
-1.55 % |
38,440 |
56,164 |
4/1/19 |
$24.01 |
24.49 |
-1.96 % |
65,563 |
56,567 |
3/29/19 |
$23.76 |
24.37 |
-2.50 % |
94,846 |
55,628 |
3/28/19 |
$23.79 |
24.32 |
-2.18 % |
51,515 |
53,610 |
3/27/19 |
$23.60 |
24.33 |
-3.00 % |
55,800 |
53,013 |
3/25/19 |
$23.69 |
24.27 |
-2.39 % |
42,563 |
52,502 |
3/22/19 |
$23.89 |
24.34 |
-1.85 % |
32,084 |
52,398 |
3/21/19 |
$24.05 |
24.36 |
-1.27 % |
46,522 |
52,078 |
3/20/19 |
$24.10 |
24.48 |
-1.55 % |
60,943 |
52,229 |
3/19/19 |
$23.95 |
24.48 |
-2.17 % |
43,774 |
51,909 |
3/18/19 |
$23.89 |
24.54 |
-2.65 % |
64,285 |
52,873 |
3/15/19 |
$23.70 |
24.50 |
-3.27 % |
26,050 |
54,087 |
3/14/19 |
$23.70 |
24.46 |
-3.11 % |
48,023 |
54,807 |
3/13/19 |
$23.69 |
24.40 |
-2.91 % |
63,647 |
54,865 |
3/12/19 |
$23.70 |
24.36 |
-2.71 % |
31,416 |
54,314 |
3/11/19 |
$23.58 |
24.31 |
-3.00 % |
60,532 |
55,037 |
3/8/19 |
$23.49 |
24.31 |
-3.37 % |
50,078 |
54,504 |
3/7/19 |
$23.52 |
24.31 |
-3.25 % |
93,698 |
55,514 |
3/6/19 |
$23.55 |
24.36 |
-3.33 % |
17,143 |
54,986 |
3/5/19 |
$23.41 |
24.29 |
-3.62 % |
59,348 |
56,800 |
3/4/19 |
$23.30 |
24.29 |
-4.08 % |
75,919 |
56,375 |
3/1/19 |
$23.37 |
24.29 |
-3.79 % |
63,745 |
56,187 |
2/28/19 |
$23.37 |
24.12 |
-3.11 % |
41,993 |
56,877 |
2/27/19 |
$23.38 |
24.11 |
-3.03 % |
47,470 |
58,928 |
2/26/19 |
$23.38 |
24.11 |
-3.03 % |
55,306 |
58,138 |
2/25/19 |
$23.32 |
24.08 |
-3.14 % |
130,952 |
59,047 |
2/22/19 |
$23.04 |
24.01 |
-4.04 % |
58,212 |
56,587 |
2/21/19 |
$22.93 |
24.03 |
-4.58 % |
77,822 |
56,627 |
2/20/19 |
$23.23 |
23.99 |
-3.17 % |
38,604 |
57,175 |
2/19/19 |
$23.17 |
24.09 |
-3.82 % |
48,638 |
58,814 |
2/15/19 |
$23.06 |
24.02 |
-4.00 % |
50,510 |
59,297 |
2/13/19 |
$23.13 |
23.96 |
-3.46 % |
37,395 |
61,254 |
2/12/19 |
$23.08 |
23.87 |
-3.31 % |
34,298 |
67,602 |
2/11/19 |
$23.03 |
23.80 |
-3.24 % |
33,632 |
72,396 |
2/8/19 |
$22.98 |
23.78 |
-3.36 % |
40,452 |
75,408 |
2/7/19 |
$22.89 |
23.74 |
-3.58 % |
39,449 |
80,796 |
2/6/19 |
$22.98 |
23.83 |
-3.57 % |
22,479 |
83,459 |
2/5/19 |
$23.06 |
23.85 |
-3.31 % |
51,060 |
90,761 |
2/4/19 |
$23.03 |
23.79 |
-3.19 % |
51,335 |
104,620 |
2/1/19 |
$22.97 |
23.76 |
-3.32 % |
72,706 |
108,416 |
1/31/19 |
$23.20 |
23.83 |
-2.64 % |
100,697 |
110,832 |
1/30/19 |
$22.60 |
23.70 |
-4.64 % |
47,640 |
112,810 |
1/29/19 |
$22.32 |
23.57 |
-5.30 % |
49,763 |
115,427 |
1/28/19 |
$22.35 |
23.54 |
-5.06 % |
47,135 |
116,779 |
1/25/19 |
$22.26 |
23.48 |
-5.20 % |
53,088 |
120,344 |
1/24/19 |
$22.03 |
23.33 |
-5.57 % |
44,548 |
123,414 |
1/23/19 |
$21.89 |
23.24 |
-5.81 % |
80,397 |
125,411 |
1/22/19 |
$21.86 |
23.37 |
-6.46 % |
77,837 |
124,587 |
1/18/19 |
$21.81 |
23.36 |
-6.64 % |
71,569 |
123,951 |
1/17/19 |
$21.94 |
23.31 |
-5.88 % |
46,596 |
124,465 |
1/16/19 |
$21.97 |
23.29 |
-5.67 % |
70,281 |
125,540 |
1/15/19 |
$21.97 |
23.22 |
-5.38 % |
84,446 |
126,577 |
1/14/19 |
$21.74 |
23.22 |
-6.37 % |
103,533 |
127,079 |
1/11/19 |
$21.77 |
23.21 |
-6.20 % |
23,767 |
126,659 |
1/10/19 |
$21.57 |
23.08 |
-6.54 % |
82,569 |
128,863 |
1/9/19 |
$21.67 |
23.04 |
-5.95 % |
57,140 |
126,693 |
1/8/19 |
$21.80 |
22.94 |
-4.97 % |
59,414 |
127,445 |
1/7/19 |
$21.61 |
22.85 |
-5.43 % |
94,258 |
128,601 |
1/4/19 |
$21.07 |
22.71 |
-7.22 % |
87,797 |
130,095 |
1/3/19 |
$20.81 |
22.59 |
-7.88 % |
63,111 |
130,275 |
1/2/19 |
$20.87 |
22.60 |
-7.65 % |
109,213 |
130,045 |
12/31/18 |
$20.37 |
22.42 |
-9.14 % |
227,843 |
128,003 |
12/28/18 |
$20.25 |
22.30 |
-9.19 % |
178,133 |
122,554 |
12/27/18 |
$20.23 |
22.13 |
-8.59 % |
123,970 |
118,035 |
12/26/18 |
$20.14 |
22.21 |
-9.32 % |
202,118 |
116,072 |
12/24/18 |
$19.58 |
22.19 |
-11.76 % |
119,330 |
115,466 |
12/21/18 |
$19.47 |
22.27 |
-12.57 % |
241,528 |
113,706 |
12/20/18 |
$19.72 |
22.35 |
-11.77 % |
466,824 |
107,274 |
12/19/18 |
$20.05 |
22.66 |
-11.52 % |
165,242 |
92,705 |
12/18/18 |
$20.01 |
22.70 |
-11.85 % |
145,158 |
88,759 |
12/17/18 |
$20.15 |
22.73 |
-11.35 % |
160,060 |
85,157 |
12/14/18 |
$20.44 |
22.81 |
-10.39 % |
126,127 |
81,795 |
12/13/18 |
$20.66 |
22.82 |
-9.47 % |
90,332 |
79,967 |
12/12/18 |
$20.60 |
22.84 |
-9.81 % |
154,085 |
79,281 |
12/11/18 |
$20.66 |
22.79 |
-9.35 % |
145,192 |
75,611 |
12/10/18 |
$20.74 |
22.80 |
-9.04 % |
104,462 |
72,668 |
12/7/18 |
$21.01 |
22.81 |
-7.89 % |
55,673 |
72,035 |
12/4/18 |
$21.25 |
22.96 |
-7.45 % |
58,761 |
73,767 |
12/3/18 |
$21.33 |
23.07 |
-7.54 % |
86,975 |
74,261 |
11/30/18 |
$21.29 |
23.02 |
-7.52 % |
78,868 |
73,127 |
11/29/18 |
$21.30 |
23.12 |
-7.87 % |
101,384 |
71,889 |
11/28/18 |
$21.21 |
23.23 |
-8.70 % |
99,505 |
69,894 |
11/27/18 |
$20.95 |
23.29 |
-10.05 % |
90,928 |
68,739 |
11/26/18 |
$21.20 |
23.32 |
-9.09 % |
89,891 |
67,291 |
11/23/18 |
$21.13 |
23.33 |
-9.43 % |
17,456 |
66,055 |
11/21/18 |
$21.06 |
23.31 |
-9.67 % |
79,708 |
67,947 |
11/20/18 |
$21.03 |
23.40 |
-10.13 % |
94,111 |
71,051 |
11/19/18 |
$21.19 |
23.55 |
-10.02 % |
139,074 |
69,495 |
11/16/18 |
$21.40 |
23.65 |
-9.51 % |
93,190 |
66,211 |
11/15/18 |
$21.71 |
23.68 |
-8.32 % |
56,205 |
66,533 |
11/14/18 |
$21.72 |
23.83 |
-8.85 % |
47,971 |
68,307 |
11/13/18 |
$21.68 |
23.91 |
-9.33 % |
64,366 |
70,161 |
11/12/18 |
$21.75 |
23.92 |
-9.07 % |
42,545 |
69,938 |
11/9/18 |
$21.84 |
23.93 |
-8.73 % |
65,085 |
70,739 |
11/8/18 |
$21.85 |
23.96 |
-8.81 % |
183,941 |
72,017 |
11/7/18 |
$22.00 |
23.97 |
-8.22 % |
66,522 |
67,878 |
11/6/18 |
$21.97 |
23.93 |
-8.19 % |
48,571 |
68,062 |
11/5/18 |
$22.09 |
23.90 |
-7.59 % |
29,774 |
71,015 |
11/2/18 |
$21.97 |
23.91 |
-8.11 % |
46,839 |
71,488 |
11/1/18 |
$22.19 |
23.95 |
-7.35 % |
37,119 |
72,676 |
10/31/18 |
$22.00 |
23.90 |
-7.95 % |
59,192 |
72,886 |
10/30/18 |
$21.87 |
23.87 |
-8.38 % |
71,278 |
72,233 |
10/29/18 |
$22.02 |
23.92 |
-7.96 % |
69,766 |
71,375 |
10/26/18 |
$21.98 |
23.91 |
-8.07 % |
43,984 |
70,017 |
10/25/18 |
$21.92 |
23.95 |
-8.48 % |
56,888 |
69,705 |
10/24/18 |
$21.71 |
23.94 |
-9.31 % |
85,477 |
68,702 |
10/23/18 |
$21.93 |
23.99 |
-8.57 % |
107,643 |
67,060 |
10/22/18 |
$22.18 |
24.19 |
-8.33 % |
73,566 |
64,182 |
10/19/18 |
$22.09 |
24.13 |
-8.45 % |
52,956 |
62,871 |
10/18/18 |
$22.22 |
24.13 |
-7.92 % |
41,740 |
62,857 |
10/17/18 |
$22.31 |
24.10 |
-7.42 % |
41,538 |
63,446 |
10/16/18 |
$22.24 |
24.11 |
-7.76 % |
64,849 |
63,574 |
10/15/18 |
$22.00 |
24.08 |
-8.64 % |
47,481 |
62,787 |
10/12/18 |
$22.01 |
24.05 |
-8.48 % |
52,802 |
62,409 |
10/11/18 |
$21.98 |
24.06 |
-8.64 % |
74,214 |
62,632 |
10/10/18 |
$21.86 |
24.08 |
-9.22 % |
172,838 |
61,638 |
10/9/18 |
$22.37 |
24.18 |
-7.49 % |
47,431 |
57,083 |
10/8/18 |
$22.35 |
24.16 |
-7.49 % |
40,559 |
56,546 |
10/5/18 |
$22.33 |
24.15 |
-7.54 % |
102,844 |
57,157 |
10/4/18 |
$22.51 |
24.21 |
-7.04 % |
109,440 |
55,485 |
10/3/18 |
$22.82 |
24.34 |
-6.24 % |
103,571 |
53,441 |
10/2/18 |
$23.16 |
24.47 |
-5.35 % |
57,681 |
50,774 |
10/1/18 |
$23.16 |
24.46 |
-5.31 % |
66,581 |
50,219 |
9/28/18 |
$23.20 |
24.55 |
-5.50 % |
103,414 |
49,231 |
9/27/18 |
$23.15 |
24.54 |
-5.66 % |
59,778 |
47,170 |
9/26/18 |
$23.18 |
24.53 |
-5.50 % |
72,055 |
46,382 |
9/25/18 |
$23.05 |
24.51 |
-5.96 % |
137,156 |
45,544 |
9/24/18 |
$23.68 |
24.57 |
-3.62 % |
43,969 |
42,872 |
9/21/18 |
$23.72 |
24.56 |
-3.41 % |
82,456 |
42,534 |
9/20/18 |
$24.09 |
24.56 |
-1.91 % |
43,420 |
41,224 |
9/19/18 |
$24.27 |
24.72 |
-1.82 % |
39,608 |
41,232 |
9/18/18 |
$24.33 |
24.77 |
-1.78 % |
45,533 |
40,955 |
9/17/18 |
$24.20 |
24.78 |
-2.34 % |
29,043 |
41,410 |
9/14/18 |
$24.25 |
24.75 |
-2.02 % |
34,620 |
43,672 |
9/13/18 |
$24.38 |
24.76 |
-1.53 % |
26,811 |
43,703 |
9/12/18 |
$24.43 |
24.74 |
-1.25 % |
36,214 |
45,466 |
9/11/18 |
$24.26 |
24.76 |
-2.02 % |
21,300 |
45,592 |
9/10/18 |
$24.28 |
24.75 |
-1.89 % |
34,219 |
46,023 |
9/7/18 |
$24.19 |
24.71 |
-2.10 % |
52,558 |
46,185 |
9/6/18 |
$24.11 |
24.76 |
-2.63 % |
59,386 |
47,230 |
9/5/18 |
$24.32 |
24.78 |
-1.86 % |
45,390 |
47,079 |
9/4/18 |
$24.44 |
24.87 |
-1.73 % |
41,252 |
47,210 |
8/31/18 |
$24.41 |
24.87 |
-1.85 % |
36,135 |
47,763 |
8/30/18 |
$24.51 |
24.86 |
-1.41 % |
59,483 |
47,359 |
8/29/18 |
$24.59 |
24.85 |
-1.05 % |
44,385 |
46,460 |
8/28/18 |
$24.40 |
24.83 |
-1.73 % |
36,189 |
46,713 |
8/27/18 |
$24.36 |
24.80 |
-1.77 % |
31,333 |
47,719 |
8/24/18 |
$24.34 |
24.80 |
-1.85 % |
58,871 |
47,979 |
8/23/18 |
$24.47 |
24.76 |
-1.17 % |
52,690 |
48,542 |
8/22/18 |
$24.70 |
24.77 |
-0.28 % |
48,114 |
48,051 |
8/21/18 |
$24.59 |
24.77 |
-0.73 % |
23,568 |
48,194 |
8/20/18 |
$24.69 |
24.77 |
-0.34 % |
41,035 |
49,414 |
8/17/18 |
$24.56 |
24.77 |
-0.85 % |
36,932 |
51,186 |
8/16/18 |
$24.70 |
24.77 |
-0.28 % |
41,603 |
52,088 |
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 |