Date | Market Price | Nav | Premium/Discount | Daily Volume | Average 30-Day Volume |
---|---|---|---|---|---|
1/21/21 | $23.35 | 22.35 | 4.47 % | 18,330 | 29,522 |
1/20/21 | $23.40 | 22.44 | 4.28 % | 33,761 | 29,890 |
1/19/21 | $23.34 | 22.39 | 4.24 % | 26,749 | 29,590 |
1/15/21 | $22.83 | 22.39 | 1.97 % | 18,556 | 30,213 |
1/14/21 | $22.64 | 22.28 | 1.62 % | 45,757 | 30,730 |
1/13/21 | $22.46 | 22.24 | 0.99 % | 45,883 | 30,214 |
1/12/21 | $22.25 | 22.00 | 1.14 % | 61,736 | 29,138 |
1/11/21 | $22.73 | 22.11 | 2.80 % | 30,507 | 27,693 |
1/8/21 | $22.73 | 22.21 | 2.34 % | 40,588 | 26,975 |
1/7/21 | $22.92 | 22.19 | 3.29 % | 49,796 | 26,211 |
1/6/21 | $23.18 | 22.16 | 4.60 % | 39,023 | 24,748 |
1/5/21 | $23.07 | 22.34 | 3.27 % | 39,043 | 24,031 |
12/31/20 | $23.67 | 22.33 | 6.00 % | 55,617 | 23,648 |
12/30/20 | $23.59 | 22.23 | 6.12 % | 35,373 | 22,226 |
12/29/20 | $23.94 | 22.20 | 7.84 % | 25,449 | 21,792 |
12/28/20 | $23.95 | 22.22 | 7.79 % | 17,554 | 21,812 |
12/24/20 | $24.14 | 22.19 | 8.79 % | 8,542 | 21,774 |
12/23/20 | $24.16 | 22.17 | 8.98 % | 25,135 | 22,294 |
12/22/20 | $24.44 | 22.12 | 10.49 % | 15,379 | 22,530 |
12/21/20 | $24.40 | 22.36 | 9.12 % | 28,102 | 23,063 |
12/18/20 | $24.12 | 22.37 | 7.82 % | 20,806 | 23,068 |
12/17/20 | $23.98 | 22.39 | 7.10 % | 17,835 | 23,193 |
12/16/20 | $23.67 | 22.36 | 5.86 % | 22,527 | 23,136 |
12/15/20 | $23.41 | 22.31 | 4.93 % | 19,208 | 22,979 |
12/14/20 | $23.33 | 22.24 | 4.90 % | 18,220 | 22,706 |
12/11/20 | $23.20 | 22.18 | 4.60 % | 23,020 | 22,784 |
12/10/20 | $23.26 | 22.18 | 4.87 % | 26,743 | 22,697 |
12/9/20 | $23.21 | 22.15 | 4.79 % | 11,365 | 22,140 |
12/8/20 | $23.12 | 22.17 | 4.29 % | 27,351 | 22,421 |
12/7/20 | $23.29 | 22.12 | 5.29 % | 37,701 | 22,280 |
12/4/20 | $23.30 | 22.14 | 5.24 % | 29,359 | 21,914 |
12/3/20 | $23.22 | 22.02 | 5.46 % | 24,787 | 21,822 |
12/2/20 | $23.25 | 22.03 | 5.54 % | 45,434 | 21,756 |
12/1/20 | $23.40 | 21.96 | 6.56 % | 34,068 | 22,057 |
11/30/20 | $23.14 | 21.97 | 5.33 % | 30,262 | 22,424 |
11/27/20 | $23.35 | 21.99 | 6.18 % | 13,610 | 22,557 |
11/25/20 | $23.04 | 21.95 | 4.97 % | 18,399 | 22,934 |
11/24/20 | $23.00 | 21.97 | 4.69 % | 8,939 | 23,162 |
11/23/20 | $22.90 | 21.90 | 4.57 % | 17,681 | 23,601 |
11/20/20 | $22.86 | 21.84 | 4.67 % | 5,922 | 23,754 |
11/19/20 | $22.93 | 21.80 | 5.18 % | 17,493 | 24,700 |
11/18/20 | $23.27 | 21.94 | 6.06 % | 27,562 | 24,892 |
11/17/20 | $23.12 | 21.88 | 5.67 % | 12,952 | 24,588 |
11/16/20 | $23.04 | 21.90 | 5.21 % | 22,366 | 24,963 |
11/13/20 | $22.90 | 21.68 | 5.63 % | 26,040 | 25,669 |
11/12/20 | $22.67 | 21.65 | 4.70 % | 16,421 | 25,715 |
11/11/20 | $22.67 | 21.63 | 4.81 % | 24,146 | 26,436 |
11/10/20 | $22.73 | 21.63 | 5.10 % | 32,194 | 27,006 |
11/9/20 | $22.43 | 21.51 | 4.25 % | 31,385 | 27,473 |
11/6/20 | $22.14 | 21.28 | 4.04 % | 28,236 | 27,109 |
11/5/20 | $21.60 | 21.30 | 1.41 % | 24,568 | 28,042 |
11/4/20 | $21.32 | 21.13 | 0.90 % | 16,135 | 28,369 |
11/3/20 | $21.29 | 20.99 | 1.43 % | 17,790 | 28,428 |
11/2/20 | $21.17 | 20.96 | 1.00 % | 11,020 | 28,437 |
10/30/20 | $21.20 | 20.85 | 1.68 % | 20,585 | 29,265 |
10/29/20 | $21.38 | 20.90 | 2.30 % | 20,387 | 29,964 |
10/28/20 | $21.26 | 20.93 | 1.58 % | 10,030 | 30,010 |
10/27/20 | $21.50 | 21.14 | 1.70 % | 19,821 | 30,342 |
10/26/20 | $21.47 | 21.12 | 1.66 % | 23,104 | 30,451 |
10/23/20 | $21.61 | 21.14 | 2.22 % | 26,709 | 30,185 |
10/22/20 | $21.58 | 21.03 | 2.62 % | 26,623 | 29,845 |
10/21/20 | $21.66 | 21.11 | 2.61 % | 22,788 | 29,831 |
10/20/20 | $21.71 | 21.22 | 2.29 % | 54,459 | 29,659 |
10/19/20 | $21.70 | 21.20 | 2.36 % | 45,100 | 29,695 |
10/16/20 | $22.34 | 21.23 | 5.23 % | 34,236 | 29,917 |
10/15/20 | $21.93 | 21.20 | 3.44 % | 24,933 | 29,741 |
10/14/20 | $21.88 | 21.24 | 2.99 % | 25,247 | 30,184 |
10/13/20 | $21.84 | 21.25 | 2.78 % | 22,099 | 29,819 |
10/12/20 | $21.59 | 21.22 | 1.74 % | 22,261 | 29,614 |
10/9/20 | $21.55 | 21.15 | 1.89 % | 34,295 | 29,715 |
10/8/20 | $21.71 | 21.17 | 2.55 % | 23,281 | 29,279 |
10/7/20 | $21.77 | 21.09 | 3.22 % | 18,426 | 29,433 |
10/6/20 | $21.40 | 21.08 | 1.52 % | 24,213 | 29,625 |
10/5/20 | $21.45 | 20.99 | 2.19 % | 43,536 | 30,910 |
10/2/20 | $21.44 | 20.95 | 2.34 % | 27,424 | 29,793 |
10/1/20 | $21.50 | 20.93 | 2.72 % | 38,044 | 29,362 |
9/30/20 | $21.40 | 20.79 | 2.93 % | 41,263 | 28,722 |
9/29/20 | $21.28 | 20.83 | 2.16 % | 46,197 | 28,483 |
9/28/20 | $21.32 | 20.85 | 2.25 % | 20,468 | 27,705 |
9/25/20 | $21.21 | 20.68 | 2.56 % | 56,216 | 27,716 |
9/24/20 | $21.36 | 20.66 | 3.39 % | 34,374 | 26,748 |
9/23/20 | $21.86 | 20.73 | 5.45 % | 17,912 | 28,772 |
9/22/20 | $22.24 | 20.97 | 6.06 % | 18,060 | 29,162 |
9/21/20 | $22.35 | 21.05 | 6.18 % | 35,850 | 29,348 |
9/18/20 | $22.64 | 21.21 | 6.74 % | 41,567 | 28,616 |
9/17/20 | $22.49 | 21.26 | 5.79 % | 21,766 | 27,990 |
9/16/20 | $22.41 | 21.33 | 5.06 % | 19,987 | 28,178 |
9/15/20 | $22.50 | 21.28 | 5.73 % | 23,078 | 28,257 |
9/14/20 | $22.22 | 21.21 | 4.77 % | 15,132 | 28,002 |
9/11/20 | $22.21 | 21.13 | 5.11 % | 16,507 | 28,881 |
9/10/20 | $22.25 | 21.17 | 5.10 % | 26,215 | 29,566 |
9/9/20 | $21.92 | 21.16 | 3.59 % | 17,630 | 34,044 |
9/8/20 | $21.80 | 21.13 | 3.17 % | 55,537 | 34,255 |
9/4/20 | $22.14 | 21.18 | 4.53 % | 51,744 | 32,755 |
9/3/20 | $22.25 | 21.27 | 4.61 % | 28,961 | 31,867 |
9/2/20 | $22.54 | 21.29 | 5.87 % | 38,216 | 32,133 |
9/1/20 | $22.25 | 21.25 | 4.71 % | 14,323 | 31,505 |
8/31/20 | $22.07 | 21.21 | 4.05 % | 15,944 | 31,498 |
8/28/20 | $22.06 | 21.18 | 4.15 % | 25,275 | 32,114 |
8/27/20 | $21.92 | 21.15 | 3.65 % | 21,236 | 31,717 |
8/26/20 | $21.85 | 21.18 | 3.16 % | 27,881 | 31,647 |
8/25/20 | $21.53 | 21.18 | 1.65 % | 24,208 | 31,463 |
8/24/20 | $21.40 | 21.13 | 1.28 % | 62,757 | 31,034 |
8/21/20 | $21.35 | 21.07 | 1.33 % | 10,021 | 29,546 |
8/20/20 | $21.48 | 21.15 | 1.57 % | 14,478 | 29,739 |
8/19/20 | $21.50 | 21.10 | 1.90 % | 18,843 | 29,827 |
8/17/20 | $21.39 | 21.00 | 1.86 % | 34,095 | 29,900 |
8/14/20 | $21.33 | 20.96 | 1.77 % | 22,869 | 29,405 |
8/13/20 | $21.45 | 20.94 | 2.44 % | 20,796 | 29,502 |
8/12/20 | $21.43 | 20.90 | 2.54 % | 27,165 | 29,907 |
8/11/20 | $21.25 | 20.85 | 1.92 % | 95,101 | 29,547 |
8/10/20 | $21.90 | 20.80 | 5.29 % | 29,617 | 26,814 |
8/7/20 | $21.92 | 20.68 | 6.00 % | 23,643 | 26,578 |
8/6/20 | $21.60 | 20.70 | 4.35 % | 13,897 | 26,833 |
8/5/20 | $21.67 | 20.75 | 4.43 % | 22,781 | 27,100 |
8/4/20 | $21.53 | 20.72 | 3.91 % | 27,399 | 27,767 |
8/3/20 | $21.41 | 20.70 | 3.43 % | 22,349 | 27,682 |
7/31/20 | $21.37 | 20.65 | 3.49 % | 15,435 | 27,297 |
7/30/20 | $21.34 | 20.60 | 3.59 % | 41,520 | 28,468 |
7/29/20 | $21.62 | 20.55 | 5.21 % | 37,033 | 27,703 |
7/28/20 | $21.55 | 20.44 | 5.43 % | 160,558 | 27,212 |
7/27/20 | $21.20 | 20.44 | 3.72 % | 23,963 | 23,414 |
7/24/20 | $21.12 | 20.40 | 3.53 % | 10,547 | 24,652 |
7/23/20 | $21.00 | 20.37 | 3.09 % | 25,100 | 24,657 |
7/22/20 | $20.85 | 20.37 | 2.36 % | 36,947 | 24,620 |
7/21/20 | $20.61 | 20.38 | 1.13 % | 19,354 | 24,183 |
7/20/20 | $20.46 | 20.21 | 1.24 % | 14,127 | 25,135 |
7/16/20 | $20.47 | 20.04 | 2.15 % | 34,412 | 25,641 |
7/15/20 | $20.38 | 19.95 | 2.16 % | 13,384 | 25,423 |
7/14/20 | $20.25 | 19.83 | 2.12 % | 19,128 | 25,786 |
7/13/20 | $20.50 | 19.87 | 3.17 % | 22,358 | 26,206 |
7/10/20 | $20.43 | 19.98 | 2.25 % | 11,335 | 26,588 |
7/9/20 | $20.50 | 19.88 | 3.12 % | 18,121 | 27,553 |
7/8/20 | $20.55 | 19.90 | 3.29 % | 15,822 | 28,311 |
7/7/20 | $20.47 | 19.93 | 2.71 % | 17,123 | 29,491 |
7/6/20 | $20.37 | 19.92 | 2.26 % | 21,006 | 29,977 |
7/2/20 | $20.33 | 19.87 | 2.32 % | 19,256 | 31,716 |
7/1/20 | $20.20 | 19.76 | 2.23 % | 25,793 | 32,090 |
6/30/20 | $19.83 | 19.68 | 0.76 % | 32,950 | 32,550 |
6/29/20 | $19.94 | 19.73 | 1.06 % | 16,342 | 32,713 |
6/26/20 | $19.79 | 19.73 | 0.30 % | 13,125 | 32,971 |
6/25/20 | $19.91 | 19.75 | 0.81 % | 22,517 | 35,377 |
6/24/20 | $19.92 | 19.76 | 0.81 % | 31,306 | 37,149 |
6/23/20 | $20.01 | 19.84 | 0.86 % | 21,912 | 36,851 |
6/22/20 | $20.10 | 19.77 | 1.67 % | 42,787 | 37,020 |
6/19/20 | $20.33 | 19.99 | 1.70 % | 24,839 | 36,679 |
6/18/20 | $20.35 | 19.97 | 1.90 % | 10,804 | 37,192 |
6/17/20 | $20.30 | 20.01 | 1.45 % | 50,579 | 38,495 |
6/16/20 | $20.40 | 19.98 | 2.10 % | 18,561 | 37,571 |
6/15/20 | $20.09 | 19.71 | 1.90 % | 22,304 | 38,978 |
6/12/20 | $20.20 | 19.75 | 2.28 % | 46,623 | 39,733 |
6/11/20 | $19.86 | 19.70 | 0.81 % | 61,086 | 39,685 |
6/10/20 | $21.13 | 20.15 | 4.86 % | 10,705 | 39,348 |
6/9/20 | $21.15 | 20.21 | 4.65 % | 23,987 | 41,284 |
6/8/20 | $21.09 | 20.24 | 4.20 % | 23,852 | 42,391 |
6/5/20 | $20.72 | 20.13 | 2.91 % | 47,895 | 43,309 |
6/4/20 | $20.47 | 19.88 | 2.97 % | 29,305 | 43,126 |
6/3/20 | $20.68 | 19.82 | 4.34 % | 27,885 | 43,873 |
6/2/20 | $20.63 | 19.70 | 4.72 % | 24,282 | 44,387 |
6/1/20 | $20.58 | 19.62 | 4.89 % | 31,709 | 44,866 |
5/29/20 | $20.22 | 19.63 | 3.01 % | 33,840 | 45,760 |
5/28/20 | $19.89 | 19.70 | 0.94 % | 40,288 | 46,262 |
5/27/20 | $20.04 | 19.65 | 1.98 % | 40,852 | 46,100 |
5/26/20 | $19.75 | 19.56 | 0.97 % | 51,216 | 46,081 |
5/22/20 | $19.81 | 19.30 | 2.64 % | 31,712 | 47,655 |
5/21/20 | $19.65 | 19.28 | 1.92 % | 73,165 | 53,933 |
5/20/20 | $19.49 | 19.30 | 0.98 % | 30,472 | 52,746 |
5/19/20 | $19.35 | 19.20 | 0.78 % | 39,597 | 53,133 |
5/18/20 | $19.23 | 19.08 | 0.79 % | 37,835 | 53,602 |
5/15/20 | $18.46 | 18.85 | -2.07 % | 24,088 | 55,020 |
5/14/20 | $18.13 | 18.92 | -4.18 % | 85,308 | 55,030 |
5/13/20 | $18.60 | 19.06 | -2.41 % | 75,689 | 54,422 |
5/12/20 | $19.50 | 19.23 | 1.40 % | 22,351 | 54,806 |
5/11/20 | $19.55 | 19.22 | 1.72 % | 26,969 | 56,090 |
5/8/20 | $19.47 | 19.16 | 1.62 % | 32,583 | 56,913 |
5/7/20 | $19.31 | 19.14 | 0.89 % | 40,232 | 60,361 |
5/6/20 | $19.23 | 19.09 | 0.73 % | 49,871 | 64,952 |
5/5/20 | $19.29 | 19.11 | 0.94 % | 22,875 | 66,438 |
5/4/20 | $18.93 | 19.02 | -0.47 % | 60,772 | 71,204 |
5/1/20 | $18.68 | 19.08 | -2.10 % | 44,949 | 75,818 |
4/30/20 | $18.90 | 19.14 | -1.25 % | 45,189 | 80,457 |
4/29/20 | $19.59 | 19.03 | 2.94 % | 50,953 | 88,129 |
4/28/20 | $18.69 | 18.84 | -0.80 % | 68,792 | 89,086 |
4/27/20 | $18.91 | 18.76 | 0.80 % | 57,211 | 89,311 |
4/24/20 | $18.55 | 18.60 | -0.27 % | 51,397 | 90,063 |
4/23/20 | $17.96 | 18.55 | -3.18 % | 42,402 | 95,541 |
4/22/20 | $18.31 | 18.41 | -0.54 % | 51,703 | 97,142 |
4/21/20 | $18.18 | 18.32 | -0.76 % | 43,303 | 98,171 |
4/20/20 | $18.24 | 18.65 | -2.20 % | 38,654 | 99,355 |
4/17/20 | $18.31 | 18.77 | -2.45 % | 58,532 | 99,561 |
4/16/20 | $17.55 | 18.61 | -5.70 % | 48,894 | 99,526 |
4/15/20 | $17.72 | 18.61 | -4.78 % | 35,428 | 99,222 |
4/14/20 | $17.80 | 18.74 | -5.02 % | 40,282 | 100,697 |
4/13/20 | $17.36 | 18.40 | -5.65 % | 98,427 | 103,397 |
4/9/20 | $17.81 | 18.52 | -3.83 % | 220,073 | 104,314 |
4/8/20 | $17.40 | 17.68 | -1.58 % | 37,562 | 99,953 |
4/7/20 | $16.65 | 17.18 | -3.08 % | 42,067 | 100,813 |
4/6/20 | $15.92 | 16.73 | -4.84 % | 53,657 | 103,252 |
4/3/20 | $14.84 | 16.27 | -8.79 % | 80,385 | 103,461 |
4/2/20 | $15.61 | 16.36 | -4.58 % | 24,384 | 101,595 |
4/1/20 | $15.57 | 16.34 | -4.71 % | 67,074 | 101,860 |
3/31/20 | $16.50 | 16.99 | -2.88 % | 87,219 | 100,569 |
3/30/20 | $16.82 | 16.76 | 0.36 % | 60,848 | 98,292 |
3/27/20 | $16.69 | 16.85 | -0.95 % | 51,661 | 96,748 |
3/26/20 | $17.55 | 16.82 | 4.34 % | 136,047 | 96,050 |
3/25/20 | $15.94 | 15.90 | 0.25 % | 177,955 | 92,264 |
3/24/20 | $13.91 | 14.51 | -4.14 % | 94,448 | 88,261 |
3/23/20 | $11.95 | - | - | 165,862 | 86,206 |
3/20/20 | $13.55 | 14.52 | -6.68 % | 199,181 | 81,547 |
3/19/20 | $12.60 | 14.23 | -11.45 % | 184,119 | 75,180 |
3/18/20 | $10.67 | 13.75 | -22.40 % | 275,353 | 69,576 |
3/17/20 | $16.20 | - | - | 79,667 | 61,325 |
3/16/20 | $16.44 | - | - | 75,543 | 59,532 |
3/13/20 | $19.07 | 19.03 | 0.21 % | 79,766 | 57,519 |
3/12/20 | $17.72 | - | - | 215,729 | 55,557 |
3/11/20 | $20.00 | - | - | 90,430 | 48,718 |
3/10/20 | $20.78 | - | - | 82,583 | 46,126 |
3/9/20 | $20.42 | - | - | 78,828 | 44,635 |
3/6/20 | $21.20 | 21.78 | -2.66 % | 44,829 | 43,222 |
3/5/20 | $21.62 | - | - | 57,486 | 42,206 |
3/4/20 | $22.17 | - | - | 39,771 | 41,124 |
3/3/20 | $21.75 | - | - | 79,668 | 40,178 |
3/2/20 | $21.46 | - | - | 121,299 | 38,087 |
2/28/20 | $20.25 | 21.61 | -6.29 % | 125,916 | 34,735 |
2/27/20 | $21.19 | - | - | 89,256 | 31,035 |
2/26/20 | $21.97 | - | - | 63,348 | 28,491 |
2/25/20 | $21.77 | - | - | 115,247 | 28,175 |
2/24/20 | $22.74 | - | - | 59,939 | 25,082 |
2/21/20 | $23.47 | 22.69 | 3.44 % | 24,397 | 23,697 |
2/20/20 | $23.58 | - | - | 32,321 | 23,419 |
2/19/20 | $23.60 | - | - | 28,354 | 22,850 |
2/18/20 | $23.49 | - | - | 18,900 | 22,574 |
2/14/20 | $23.41 | 22.85 | 2.45 % | 14,529 | 22,365 |
2/13/20 | $23.40 | - | - | 30,726 | 22,839 |
2/12/20 | $23.58 | - | - | 22,465 | 23,066 |
2/11/20 | $23.78 | - | - | 57,874 | 23,356 |
2/10/20 | $23.97 | - | - | 32,782 | 21,719 |
2/7/20 | $23.91 | 22.73 | 5.19 % | 26,095 | 21,777 |
2/6/20 | $23.83 | - | - | 8,175 | 21,505 |
2/5/20 | $23.76 | - | - | 15,990 | 21,694 |
2/4/20 | $23.63 | - | - | 27,829 | 22,824 |
2/3/20 | $23.59 | - | - | 25,878 | 23,211 |
1/31/20 | $23.44 | 22.48 | 4.27 % | 15,155 | 23,115 |
1/30/20 | $23.27 | - | - | 20,925 | 24,115 |
1/29/20 | $23.15 | - | - | 10,544 | 25,548 |
1/28/20 | $23.16 | - | - | 12,670 | 26,447 |
1/27/20 | $23.04 | - | - | 37,857 | 27,170 |
1/24/20 | $23.62 | 22.34 | 5.73 % | 36,440 | 27,110 |
1/23/20 | $23.39 | - | - | 14,354 | 26,721 |
1/22/20 | $23.40 | - | - | 25,013 | 26,871 |
1/21/20 | $23.03 | - | - | 11,382 | 26,572 |
1/17/20 | $22.92 | 22.40 | 2.32 % | 16,952 | 26,702 |
1/16/20 | $23.04 | - | - | 20,723 | 27,109 |
1/15/20 | $22.85 | - | - | 14,928 | 28,930 |
1/14/20 | $22.79 | - | - | 12,933 | 28,989 |
1/13/20 | $22.76 | - | - | 53,880 | 29,730 |
1/10/20 | $22.98 | 22.32 | 2.96 % | 22,435 | 28,922 |
1/9/20 | $22.85 | - | - | 18,395 | 28,750 |
1/8/20 | $22.71 | - | - | 16,051 | 29,097 |
1/7/20 | $22.67 | - | - | 15,262 | 29,081 |
1/6/20 | $22.49 | - | - | 20,074 | 29,436 |
1/3/20 | $22.45 | 22.22 | 1.04 % | 12,625 | 29,751 |
1/2/20 | $22.44 | - | - | 28,743 | 29,912 |
12/31/19 | $22.29 | 21.98 | 1.41 % | 37,565 | 29,529 |
12/30/19 | $22.19 | - | - | 31,147 | 28,968 |
12/27/19 | $22.27 | 21.98 | 1.32 % | 8,780 | 28,328 |
12/26/19 | $22.36 | - | - | 34,521 | 29,003 |
12/24/19 | $22.50 | - | - | 17,921 | 29,251 |
12/23/19 | $22.61 | - | - | 13,859 | 30,377 |
12/20/19 | $22.89 | 21.89 | 4.57 % | 49,883 | 31,175 |
12/19/19 | $22.97 | - | - | 39,427 | 29,770 |
12/18/19 | $22.96 | - | - | 23,001 | 30,017 |
12/17/19 | $22.79 | - | - | 45,145 | 30,430 |
12/16/19 | $22.58 | - | - | 63,942 | 29,451 |
12/13/19 | $22.18 | 21.90 | 1.28 % | 37,513 | 28,450 |
12/12/19 | $22.17 | - | - | 34,352 | 27,724 |
12/11/19 | $22.10 | - | - | 36,066 | 27,050 |
12/10/19 | $22.05 | - | - | 24,771 | 28,234 |
12/9/19 | $22.07 | - | - | 18,840 | 30,506 |
12/6/19 | $22.04 | 21.72 | 1.46 % | 16,056 | 31,543 |
12/5/19 | $22.19 | - | - | 15,283 | 32,481 |
12/3/19 | $22.14 | - | - | 29,139 | 34,165 |
12/2/19 | $21.98 | - | - | 75,371 | 35,020 |
11/29/19 | $22.10 | 21.72 | 1.75 % | 16,676 | 34,095 |
11/27/19 | $22.18 | - | - | 35,191 | 34,644 |
11/26/19 | $22.27 | - | - | 29,629 | 34,211 |
11/25/19 | $22.55 | - | - | 17,280 | 34,574 |
11/22/19 | $22.42 | 21.70 | 3.34 % | 28,788 | 35,617 |
11/21/19 | $22.49 | - | - | 15,592 | 39,163 |
11/20/19 | $22.49 | - | - | 25,906 | 41,047 |
11/19/19 | $22.78 | - | - | 29,517 | 42,523 |
11/18/19 | $23.00 | - | - | 17,451 | 43,804 |
11/15/19 | $22.89 | 21.80 | 5.00 % | 17,257 | 44,627 |
11/14/19 | $22.76 | - | - | 20,728 | 45,576 |
11/13/19 | $22.55 | - | - | 11,964 | 45,957 |
11/12/19 | $22.56 | - | - | 29,011 | 47,973 |
11/11/19 | $22.28 | - | - | 41,960 | 48,097 |
11/8/19 | $22.25 | 21.72 | 2.44 % | 51,722 | 48,779 |
11/7/19 | $22.40 | - | - | 37,785 | 48,050 |
11/6/19 | $22.64 | - | - | 7,732 | 48,579 |
11/5/19 | $22.58 | - | - | 46,851 | 49,900 |
11/4/19 | $22.86 | - | - | 35,394 | 51,433 |
11/1/19 | $23.20 | 21.81 | 6.37 % | 15,757 | 53,221 |
10/31/19 | $23.06 | 21.82 | 5.68 % | 33,924 | 53,542 |
10/30/19 | $22.90 | - | - | 15,726 | 54,547 |
10/29/19 | $22.55 | - | - | 14,125 | 54,589 |
10/28/19 | $22.30 | - | - | 71,586 | 54,578 |
10/25/19 | $22.45 | 21.80 | 2.98 % | 92,924 | 53,066 |
10/24/19 | $22.80 | - | - | 49,969 | 51,266 |
10/23/19 | $23.11 | - | - | 44,185 | 51,347 |
10/22/19 | $23.22 | - | - | 65,796 | 50,604 |
10/21/19 | $23.05 | - | - | 54,805 | 49,134 |
10/18/19 | $22.65 | 21.78 | 3.99 % | 47,622 | 48,300 |
10/17/19 | $22.58 | - | - | 33,146 | 47,507 |
10/16/19 | $22.69 | - | - | 22,201 | 48,140 |
10/15/19 | $22.36 | - | - | 40,518 | 48,130 |
10/14/19 | $22.51 | - | - | 48,572 | 47,578 |
10/11/19 | $22.40 | 21.66 | 3.42 % | 135,150 | 46,572 |
10/10/19 | $23.28 | - | - | 72,112 | 42,978 |
10/9/19 | $23.12 | - | - | 70,212 | 41,167 |
10/8/19 | $22.86 | - | - | 67,921 | 39,274 |
10/7/19 | $22.79 | - | - | 42,156 | 37,626 |
10/4/19 | $22.55 | 21.60 | 4.40 % | 45,713 | 36,722 |
10/3/19 | $22.48 | - | - | 32,167 | 35,530 |
10/2/19 | $22.39 | - | - | 72,446 | 34,980 |
10/1/19 | $22.70 | - | - | 32,735 | 33,343 |
9/30/19 | $22.43 | 21.56 | 4.04 % | 62,429 | 33,037 |
9/27/19 | $22.29 | 21.56 | 3.39 % | 29,833 | 31,677 |
9/26/19 | $22.20 | - | - | 53,651 | 31,787 |
9/25/19 | $22.18 | - | - | 47,359 | 30,960 |
9/24/19 | $21.96 | - | - | 92,848 | 30,091 |
9/23/19 | $21.82 | - | - | 89,034 | 27,962 |
9/20/19 | $21.71 | 21.48 | 1.07 % | 25,400 | 26,934 |
9/19/19 | $21.93 | - | - | 64,083 | 27,034 |
9/18/19 | $21.52 | - | - | 16,983 | 26,101 |
9/17/19 | $21.48 | - | - | 13,786 | 26,180 |
9/16/19 | $21.55 | - | - | 26,214 | 27,050 |
9/13/19 | $21.49 | 21.40 | 0.42 % | 38,939 | 27,407 |
9/12/19 | $21.51 | - | - | 52,402 | 27,001 |
9/11/19 | $21.77 | - | - | 21,884 | 25,598 |
9/10/19 | $21.83 | - | - | 21,688 | 25,346 |
9/9/19 | $21.72 | - | - | 29,782 | 25,243 |
9/6/19 | $21.71 | 21.54 | 0.77 % | 23,834 | 24,990 |
9/5/19 | $21.69 | - | - | 52,146 | 24,763 |
9/4/19 | $21.70 | - | - | 21,899 | 24,556 |
9/3/19 | $21.35 | - | - | 23,967 | 24,266 |
8/30/19 | $21.45 | 21.36 | 0.42 % | 18,391 | 24,393 |
8/29/19 | $21.56 | - | - | 27,338 | 24,408 |
8/28/19 | $21.38 | - | - | 17,759 | 24,509 |
8/27/19 | $21.21 | - | - | 13,442 | 24,611 |
8/26/19 | $21.28 | - | - | 18,471 | 24,922 |
8/23/19 | $21.22 | 21.28 | -0.28 % | 15,037 | 25,387 |
8/22/19 | $21.22 | - | - | 9,947 | 26,157 |
8/21/19 | $21.36 | - | - | 15,671 | 26,869 |
8/20/19 | $21.43 | - | - | 23,329 | 27,308 |
8/19/19 | $21.52 | - | - | 23,564 | 27,438 |
8/16/19 | $21.44 | 21.29 | 0.70 % | 21,629 | 26,882 |
8/15/19 | $21.38 | - | - | 33,128 | 26,551 |
8/14/19 | $21.23 | - | - | 28,847 | 25,853 |
8/13/19 | $21.40 | - | - | 21,297 | 26,252 |
8/12/19 | $21.50 | - | - | 28,954 | 27,100 |
8/9/19 | $21.65 | 21.20 | 2.12 % | 58,220 | 26,898 |
8/8/19 | $21.24 | - | - | 28,399 | 25,978 |
8/7/19 | $20.91 | - | - | 36,069 | 26,305 |
8/6/19 | $21.16 | - | - | 19,367 | 25,998 |
8/5/19 | $21.17 | - | - | 39,898 | 26,277 |
8/2/19 | $21.26 | 21.23 | 0.12 % | 36,924 | 26,394 |
8/1/19 | $21.24 | - | - | 26,738 | 27,091 |
7/30/19 | $20.93 | - | - | 10,334 | 27,309 |
7/29/19 | $20.98 | - | - | 14,304 | 28,103 |
7/26/19 | $21.00 | 21.20 | -0.94 % | 18,603 | 29,420 |
7/25/19 | $21.02 | - | - | 22,181 | 30,121 |
7/24/19 | $21.19 | - | - | 17,050 | 30,453 |
7/23/19 | $20.95 | - | - | 45,934 | 31,182 |
7/22/19 | $21.25 | - | - | 13,198 | 32,561 |
7/19/19 | $21.31 | 21.23 | 0.38 % | 27,756 | 34,110 |
7/18/19 | $21.19 | - | - | 18,860 | 35,608 |
7/17/19 | $21.05 | 21.04 | 0.05 % | 30,360 | 36,304 |
7/16/19 | $20.93 | - | - | 20,831 | 36,174 |
7/15/19 | $20.97 | - | - | 22,758 | 36,276 |
7/12/19 | $21.15 | 21.04 | 0.52 % | 32,436 | 36,046 |
7/11/19 | $20.81 | - | - | 38,110 | 35,771 |
7/10/19 | $20.58 | - | - | 31,329 | 34,862 |
7/9/19 | $20.45 | - | - | 28,841 | 34,866 |
7/8/19 | $20.58 | - | - | 27,229 | 34,471 |
7/5/19 | $20.42 | 20.96 | -2.58 % | 6,866 | 34,045 |
7/3/19 | $20.43 | - | - | 11,705 | 34,684 |
7/2/19 | $20.48 | - | - | 12,184 | 34,898 |
7/1/19 | $20.38 | - | - | 40,818 | 34,965 |
6/28/19 | $20.28 | 20.81 | -2.55 % | 46,753 | 34,587 |
6/27/19 | $20.20 | - | - | 22,886 | 33,442 |
6/26/19 | $20.25 | - | - | 30,631 | 33,327 |
6/25/19 | $20.22 | - | - | 38,203 | 33,276 |
6/24/19 | $20.18 | - | - | 26,839 | 32,242 |
6/21/19 | $20.16 | 20.63 | -2.25 % | 27,750 | 31,826 |
6/20/19 | $20.04 | - | - | 43,420 | 31,460 |
6/19/19 | $20.16 | - | - | 57,811 | 30,615 |
6/18/19 | $20.31 | - | - | 33,279 | 28,987 |
6/17/19 | $20.29 | - | - | 34,154 | 28,454 |
6/14/19 | $20.42 | 20.74 | -1.54 % | 53,835 | 27,853 |
6/13/19 | $20.27 | - | - | 39,608 | 27,720 |
6/12/19 | $20.35 | - | - | 32,147 | 27,120 |
6/11/19 | $20.31 | - | - | 38,930 | 26,893 |
6/10/19 | $20.41 | - | - | 87,316 | 26,784 |
6/7/19 | $20.26 | 20.67 | -1.98 % | 59,647 | 24,444 |
6/6/19 | $19.97 | - | - | 72,703 | 23,207 |
6/5/19 | $19.81 | - | - | 39,749 | 21,396 |
6/4/19 | $19.59 | - | - | 26,457 | 21,123 |
6/3/19 | $19.48 | - | - | 23,873 | 22,007 |
5/31/19 | $19.70 | 20.45 | -3.67 % | 15,877 | 21,938 |
5/29/19 | $19.70 | - | - | 24,194 | 21,878 |
5/28/19 | $19.74 | - | - | 10,828 | 21,730 |
5/24/19 | $19.65 | 20.47 | -4.01 % | 31,437 | 22,026 |
5/23/19 | $19.80 | - | - | 16,996 | 22,099 |
5/22/19 | $19.61 | - | - | 14,452 | 21,998 |
5/21/19 | $19.63 | - | - | 26,038 | 22,101 |
5/20/19 | $19.56 | - | - | 18,115 | 22,421 |
5/17/19 | $19.52 | 20.60 | -5.24 % | 14,215 | 22,977 |
5/16/19 | $19.63 | - | - | 29,470 | 23,043 |
5/15/19 | $19.60 | - | - | 12,412 | 23,398 |
5/14/19 | $19.56 | - | - | 19,434 | 24,197 |
5/13/19 | $19.56 | - | - | 29,076 | 24,882 |
5/10/19 | $19.65 | 20.49 | -4.10 % | 7,207 | 25,531 |
5/9/19 | $19.61 | - | - | 14,363 | 25,714 |
5/8/19 | $19.63 | - | - | 16,748 | 25,764 |
5/7/19 | $19.69 | - | - | 18,088 | 25,772 |
5/6/19 | $19.68 | - | - | 8,955 | 27,019 |
5/3/19 | $19.68 | 20.57 | -4.33 % | 17,291 | 27,941 |
5/2/19 | $19.61 | - | - | 16,129 | 27,854 |
5/1/19 | $19.56 | - | - | 49,842 | 27,849 |
4/30/19 | $19.43 | 20.54 | -5.40 % | 21,605 | 27,119 |
4/29/19 | $19.46 | - | - | 25,350 | 27,037 |
4/26/19 | $19.37 | 20.44 | -5.23 % | 35,653 | 26,880 |
4/25/19 | $19.28 | - | - | 17,113 | 26,663 |
4/24/19 | $19.42 | - | - | 22,531 | 27,751 |
4/23/19 | $19.46 | - | - | 18,376 | 27,439 |
4/22/19 | $19.29 | - | - | 31,577 | 27,707 |
4/18/19 | $19.46 | 20.56 | -5.35 % | 52,975 | 27,288 |
4/17/19 | $19.48 | - | - | 21,781 | 26,326 |
4/16/19 | $19.51 | - | - | 14,096 | 26,456 |
4/15/19 | $19.48 | - | - | 19,751 | 26,773 |
4/12/19 | $19.37 | 20.47 | -5.37 % | 19,698 | 27,045 |
4/11/19 | $19.44 | - | - | 33,639 | 26,914 |
4/10/19 | $19.56 | - | - | 13,949 | 26,421 |
4/9/19 | $19.48 | - | - | 17,555 | 27,474 |
4/8/19 | $19.50 | - | - | 35,637 | 28,123 |
4/5/19 | $19.43 | 20.40 | -4.75 % | 34,782 | 27,943 |
4/4/19 | $19.31 | - | - | 16,200 | 28,414 |
4/3/19 | $19.30 | - | - | 40,117 | 29,795 |
4/2/19 | $19.34 | - | - | 36,399 | 29,839 |
4/1/19 | $19.35 | - | - | 39,978 | 29,282 |
3/29/19 | $19.22 | 20.12 | -4.47 % | 48,555 | 28,604 |
3/28/19 | $19.31 | - | - | 12,679 | 27,818 |
3/27/19 | $19.35 | - | - | 15,866 | 28,188 |
3/25/19 | $19.52 | - | - | 16,988 | 28,393 |
3/22/19 | $19.60 | 20.06 | -2.29 % | 55,489 | 28,865 |
3/21/19 | $19.56 | - | - | 36,622 | 28,079 |
3/20/19 | $19.52 | - | - | 14,685 | 27,667 |
3/19/19 | $19.45 | - | - | 15,971 | 28,209 |
3/18/19 | $19.48 | - | - | 27,963 | 28,546 |
3/15/19 | $19.55 | 20.19 | -3.17 % | 19,134 | 28,773 |
3/14/19 | $19.57 | - | - | 20,638 | 29,284 |
3/13/19 | $19.49 | - | - | 29,141 | 29,290 |
3/12/19 | $19.38 | - | - | 49,762 | 28,851 |
3/11/19 | $19.39 | - | - | 13,163 | 27,691 |
3/8/19 | $19.23 | 20.02 | -3.95 % | 26,427 | 27,926 |
3/7/19 | $19.10 | - | - | 18,988 | 27,677 |
3/6/19 | $19.01 | - | - | 24,131 | 28,006 |
3/5/19 | $18.96 | - | - | 25,685 | 28,968 |
3/4/19 | $18.98 | - | - | 23,591 | 28,889 |
3/1/19 | $19.14 | 20.01 | -4.35 % | 27,909 | 28,929 |
2/28/19 | $18.96 | 19.89 | -4.68 % | 15,789 | 28,555 |
2/27/19 | $19.00 | - | - | 18,824 | 28,386 |
2/26/19 | $19.06 | - | - | 45,539 | 28,654 |
2/25/19 | $18.82 | - | - | 37,030 | 27,538 |
2/22/19 | $19.05 | 19.81 | -3.84 % | 30,240 | 27,588 |
2/21/19 | $18.95 | - | - | 48,904 | 27,704 |
2/20/19 | $18.82 | - | - | 57,639 | 27,297 |
2/19/19 | $19.03 | - | - | 41,448 | 26,638 |
2/15/19 | $19.15 | 19.84 | -3.48 % | 19,695 | 27,074 |
2/13/19 | $19.01 | - | - | 19,638 | 28,818 |
2/12/19 | $19.01 | - | - | 24,969 | 31,701 |
2/11/19 | $19.00 | - | - | 23,782 | 32,997 |
2/8/19 | $18.81 | 19.68 | -4.42 % | 21,993 | 34,896 |
2/7/19 | $18.68 | - | - | 31,174 | 36,829 |
2/6/19 | $18.45 | - | - | 31,906 | 37,140 |
2/5/19 | $18.61 | - | - | 24,250 | 39,679 |
2/4/19 | $18.55 | - | - | 30,938 | 41,910 |
2/1/19 | $18.70 | 19.68 | -4.98 % | 26,091 | 42,954 |
1/31/19 | $18.60 | 19.73 | -5.73 % | 34,784 | 43,955 |
1/30/19 | $18.72 | - | - | 34,461 | 46,845 |
1/29/19 | $18.26 | - | - | 20,817 | 48,135 |
1/28/19 | $18.17 | - | - | 15,953 | 48,562 |
1/25/19 | $18.15 | 19.47 | -6.78 % | 14,967 | 49,268 |
1/24/19 | $18.10 | - | - | 20,206 | 50,408 |
1/23/19 | $18.04 | - | - | 18,971 | 51,880 |
1/22/19 | $18.19 | - | - | 28,846 | 53,541 |
1/18/19 | $18.19 | 19.37 | -6.09 % | 53,011 | 57,138 |
1/17/19 | $18.02 | - | - | 23,311 | 57,314 |
1/16/19 | $17.97 | - | - | 24,788 | 57,723 |
1/15/19 | $17.91 | - | - | 16,673 | 58,210 |
1/14/19 | $17.84 | - | - | 10,722 | 59,444 |
1/11/19 | $17.72 | 19.26 | -8.00 % | 26,873 | 60,329 |
1/10/19 | $17.90 | - | - | 12,045 | 62,255 |
1/9/19 | $17.78 | - | - | 38,532 | 62,489 |
1/8/19 | $17.79 | - | - | 33,730 | 62,457 |
1/7/19 | $17.74 | - | - | 36,688 | 63,645 |
1/4/19 | $17.70 | 18.86 | -6.15 % | 37,871 | 63,232 |
1/3/19 | $17.19 | - | - | 54,524 | 63,173 |
1/2/19 | $17.38 | - | - | 72,036 | 62,223 |
12/31/18 | $17.21 | 18.62 | -7.57 % | 106,122 | 60,638 |
12/28/18 | $16.92 | 18.54 | -8.74 % | 63,832 | 57,828 |
12/27/18 | $16.81 | - | - | 80,775 | 56,511 |
12/26/18 | $16.69 | - | - | 79,958 | 54,440 |
12/24/18 | $16.35 | - | - | 40,532 | 53,054 |
12/21/18 | $16.55 | 18.50 | -10.54 % | 108,066 | 52,123 |
12/20/18 | $16.83 | - | - | 91,181 | 49,153 |
12/19/18 | $17.18 | - | - | 62,243 | 47,025 |
12/18/18 | $17.04 | - | - | 56,127 | 45,458 |
12/17/18 | $16.87 | - | - | 121,488 | 44,314 |
12/14/18 | $17.14 | 18.95 | -9.55 % | 73,169 | 40,972 |
12/13/18 | $17.31 | - | - | 33,634 | 39,278 |
12/12/18 | $17.31 | - | - | 37,109 | 38,873 |
12/11/18 | $17.29 | - | - | 49,185 | 38,706 |
12/10/18 | $17.23 | - | - | 64,370 | 37,662 |
12/7/18 | $17.26 | 18.97 | -9.01 % | 68,787 | 36,528 |
12/4/18 | $17.34 | - | - | 136,761 | 35,125 |
12/3/18 | $17.21 | - | - | 58,280 | 31,760 |
11/30/18 | $17.07 | 19.10 | -10.65 % | 35,574 | 31,600 |
11/29/18 | $17.09 | - | - | 39,411 | 31,449 |
11/28/18 | $17.08 | - | - | 53,688 | 31,266 |
11/27/18 | $17.03 | - | - | 37,287 | 30,697 |
11/26/18 | $17.09 | - | - | 84,631 | 30,866 |
11/23/18 | $17.05 | 19.34 | -11.84 % | 19,070 | 28,711 |
11/21/18 | $17.01 | - | - | 37,587 | 29,223 |
11/20/18 | $17.14 | - | - | 69,361 | 30,493 |
11/19/18 | $17.40 | - | - | 24,301 | 29,481 |
11/16/18 | $17.45 | 19.58 | -10.88 % | 36,102 | 29,549 |
11/15/18 | $17.56 | - | - | 26,030 | 29,914 |
11/14/18 | $17.68 | - | - | 24,487 | 32,366 |
11/13/18 | $17.75 | - | - | 21,809 | 34,284 |
11/12/18 | $17.78 | - | - | 24,336 | 34,604 |
11/9/18 | $17.84 | 19.80 | -9.90 % | 18,634 | 34,996 |
11/8/18 | $17.85 | - | - | 38,391 | 35,839 |
11/7/18 | $17.94 | - | - | 12,598 | 36,028 |
11/6/18 | $17.86 | - | - | 18,965 | 37,205 |
11/5/18 | $17.87 | - | - | 27,320 | 37,781 |
11/2/18 | $17.81 | 19.78 | -9.96 % | 15,243 | 37,589 |
11/1/18 | $17.90 | - | - | 21,816 | 37,993 |
10/31/18 | $17.78 | 19.79 | -10.16 % | 21,226 | 38,986 |
10/30/18 | $17.77 | - | - | 22,335 | 39,503 |
10/29/18 | $17.85 | - | - | 21,490 | 39,918 |
10/26/18 | $17.79 | 19.78 | -10.06 % | 32,106 | 41,264 |
10/25/18 | $17.89 | - | - | 17,852 | 41,674 |
10/24/18 | $17.90 | - | - | 30,367 | 42,100 |
10/23/18 | $18.00 | - | - | 26,677 | 41,859 |
10/22/18 | $18.05 | - | - | 35,813 | 41,745 |
10/19/18 | $18.02 | 19.97 | -9.76 % | 53,501 | 41,589 |
10/18/18 | $18.02 | - | - | 31,026 | 41,553 |
10/17/18 | $18.11 | - | - | 33,943 | 41,379 |
10/16/18 | $18.07 | - | - | 36,599 | 40,916 |
10/15/18 | $17.90 | - | - | 42,377 | 40,809 |
10/12/18 | $17.88 | 19.90 | -10.15 % | 19,968 | 40,207 |
10/11/18 | $17.72 | - | - | 34,435 | 39,854 |
10/10/18 | $17.77 | - | - | 75,688 | 39,292 |
10/9/18 | $18.10 | - | - | 39,000 | 37,317 |
10/8/18 | $18.05 | - | - | 26,349 | 36,719 |
10/5/18 | $18.21 | 19.99 | -8.90 % | 47,032 | 36,497 |
10/4/18 | $18.15 | - | - | 99,584 | 35,887 |
10/3/18 | $18.36 | - | - | 82,035 | 34,250 |
10/2/18 | $18.63 | - | - | 31,424 | 33,448 |
10/1/18 | $18.74 | - | - | 36,087 | 33,773 |
9/28/18 | $18.62 | 20.33 | -8.41 % | 43,919 | 33,658 |
9/27/18 | $18.63 | - | - | 44,050 | 32,819 |
9/26/18 | $18.72 | - | - | 47,922 | 32,002 |
9/25/18 | $18.76 | - | - | 36,237 | 31,167 |
9/24/18 | $18.93 | - | - | 21,559 | 31,058 |
9/21/18 | $19.00 | 20.36 | -6.68 % | 27,381 | 31,167 |
9/20/18 | $18.96 | - | - | 51,602 | 31,433 |
9/19/18 | $19.11 | - | - | 36,740 | 30,899 |
9/18/18 | $19.13 | - | - | 34,786 | 30,672 |
9/17/18 | $19.11 | - | - | 61,846 | 30,267 |
9/14/18 | $19.27 | 20.52 | -6.09 % | 44,425 | 28,860 |
9/13/18 | $19.39 | - | - | 30,633 | 28,060 |
9/12/18 | $19.43 | - | - | 23,128 | 27,599 |
9/11/18 | $19.42 | - | - | 23,256 | 28,076 |
9/10/18 | $19.48 | - | - | 31,135 | 28,339 |
9/7/18 | $19.50 | 20.44 | -4.60 % | 52,427 | 28,056 |
9/6/18 | $19.62 | - | - | 25,812 | 27,759 |
9/5/18 | $19.69 | - | - | 20,030 | 28,750 |
9/4/18 | $19.75 | - | - | 33,392 | 31,514 |
8/31/18 | $19.71 | 20.60 | -4.32 % | 24,338 | 31,080 |
8/30/18 | $19.81 | - | - | 9,371 | 31,500 |
8/29/18 | $19.82 | - | - | 17,570 | 31,996 |
8/28/18 | $19.72 | - | - | 16,438 | 32,472 |
8/27/18 | $19.70 | - | - | 21,068 | 32,744 |
8/24/18 | $19.72 | 20.55 | -4.04 % | 19,688 | 32,730 |
8/23/18 | $19.76 | - | - | 28,716 | 32,482 |
8/22/18 | $19.82 | - | - | 50,472 | 32,318 |
8/21/18 | $19.87 | - | - | 58,001 | 31,612 |
8/20/18 | $19.86 | - | - | 41,174 | 30,633 |
8/17/18 | $19.81 | 20.55 | -3.60 % | 32,622 | 30,719 |
8/16/18 | $19.80 | - | - | 18,742 | 30,374 |
8/15/18 | $19.84 | - | - | 19,546 | 30,635 |
8/14/18 | $19.94 | - | - | 22,860 | 31,391 |
8/13/18 | $19.93 | - | - | 32,990 | 32,075 |
8/10/18 | $19.73 | 20.49 | -3.71 % | 24,810 | 31,885 |
8/9/18 | $19.79 | - | - | 35,376 | 31,782 |
8/8/18 | $19.77 | - | - | 35,591 | 31,466 |
8/7/18 | $19.94 | - | - | 29,921 | 30,944 |
8/6/18 | $19.92 | - | - | 22,622 | 30,524 |
8/3/18 | $19.90 | 20.50 | -2.93 % | 19,656 | 30,252 |
8/2/18 | $19.79 | - | - | 20,407 | 30,201 |
8/1/18 | $19.74 | - | - | 22,885 | 30,202 |
7/31/18 | $19.72 | 20.51 | -3.85 % | 25,048 | 30,286 |
7/30/18 | $19.57 | - | - | 37,462 | 29,969 |
7/27/18 | $19.67 | 20.46 | -3.86 % | 22,648 | 29,307 |
7/26/18 | $19.66 | - | - | 43,512 | 29,774 |
7/25/18 | $19.68 | - | - | 55,541 | 29,258 |
7/24/18 | $19.70 | - | - | 102,939 | 27,985 |
7/20/18 | $19.47 | 20.49 | -4.98 % | 20,383 | 25,198 |
7/19/18 | $19.43 | - | - | 36,929 | 25,447 |
7/18/18 | $19.38 | - | - | 24,267 | 25,165 |
7/17/18 | $19.29 | - | - | 31,841 | 25,719 |
7/16/18 | $19.33 | - | - | 24,607 | 25,284 |
7/13/18 | $19.25 | 20.56 | -6.37 % | 20,654 | 25,541 |
7/12/18 | $19.36 | - | - | 12,226 | 25,579 |
7/11/18 | $19.40 | - | - | 23,804 | 26,205 |
7/10/18 | $19.38 | - | - | 29,301 | 26,445 |
7/9/18 | $19.35 | - | - | 28,627 | 26,502 |
7/6/18 | $19.30 | 20.59 | -6.27 % | 43,764 | 26,395 |
7/5/18 | $19.29 | - | - | 22,260 | 25,970 |
7/3/18 | $19.33 | - | - | 26,558 | 26,261 |
7/2/18 | $19.44 | - | - | 42,246 | 26,441 |
6/29/18 | $19.51 | 20.40 | -4.36 % | 43,381 | 25,428 |
6/28/18 | $19.32 | - | - | 27,273 | 25,000 |
6/27/18 | $19.28 | - | - | 21,720 | 24,624 |
6/26/18 | $19.33 | - | - | 25,908 | 24,625 |
6/25/18 | $19.22 | - | - | 19,925 | 24,328 |
6/22/18 | $19.37 | 20.43 | -5.19 % | 17,340 | 24,584 |
6/21/18 | $19.34 | - | - | 14,452 | 24,664 |
6/20/18 | $19.50 | - | - | 18,135 | 24,567 |
6/19/18 | $19.32 | - | - | 20,424 | 24,750 |
6/18/18 | $19.35 | - | - | 25,408 | 25,002 |
6/15/18 | $19.38 | 20.68 | -6.29 % | 15,543 | 25,312 |
6/14/18 | $19.45 | - | - | 17,581 | 25,401 |
6/13/18 | $19.43 | - | - | 36,673 | 25,374 |
6/12/18 | $19.45 | - | - | 28,033 | 24,984 |
6/11/18 | $19.47 | - | - | 17,344 | 25,085 |
6/8/18 | $19.55 | 20.65 | -5.33 % | 19,331 | 25,586 |
6/7/18 | $19.47 | - | - | 27,857 | 25,888 |
6/6/18 | $19.41 | - | - | 28,479 | 26,262 |
6/5/18 | $19.34 | - | - | 40,872 | 24,997 |
6/4/18 | $19.34 | - | - | 18,798 | 25,051 |
6/1/18 | $19.42 | 20.58 | -5.64 % | 32,318 | 24,827 |
5/31/18 | $19.39 | - | - | 21,799 | 25,520 |
5/30/18 | $19.36 | - | - | 31,006 | 25,748 |
5/29/18 | $19.35 | - | - | 31,006 | 25,281 |
5/25/18 | $19.23 | 20.62 | -6.77 % | 31,006 | 25,165 |
5/24/18 | $19.12 | - | - | 25,408 | 24,714 |
5/23/18 | $19.12 | - | - | 31,006 | 24,407 |
5/22/18 | $19.12 | - | - | 31,006 | 24,393 |
5/21/18 | $19.26 | - | - | 31,963 | 24,486 |
5/18/18 | $19.37 | 20.66 | -6.24 % | 11,832 | 24,602 |
5/17/18 | $19.36 | - | - | 30,543 | 25,062 |
5/16/18 | $19.49 | - | - | 15,989 | 24,652 |
5/15/18 | $19.50 | - | - | 21,772 | 24,847 |
5/14/18 | $19.46 | - | - | 16,982 | 24,852 |
5/11/18 | $19.38 | 20.74 | -6.56 % | 27,599 | 24,980 |
5/10/18 | $19.36 | - | - | 19,741 | 25,428 |
5/9/18 | $19.36 | - | - | 11,548 | 26,490 |
5/8/18 | $19.33 | - | - | 23,628 | 26,883 |
5/7/18 | $19.34 | - | - | 27,989 | 26,689 |
5/4/18 | $19.36 | 20.73 | -6.61 % | 34,712 | 26,982 |
5/3/18 | $19.33 | - | - | 18,201 | 26,309 |
5/2/18 | $19.27 | - | - | 16,789 | 26,561 |
5/1/18 | $19.23 | - | - | 24,962 | 27,378 |
4/30/18 | $19.21 | 20.77 | -7.51 % | 31,074 | 27,324 |
4/27/18 | $19.21 | 20.74 | -7.38 % | 32,373 | 26,984 |
4/26/18 | $19.27 | - | - | 28,374 | 26,363 |
4/25/18 | $19.17 | - | - | 39,072 | 26,822 |
4/24/18 | $19.31 | - | - | 12,326 | 26,060 |
4/23/18 | $19.31 | - | - | 42,508 | 26,337 |
4/20/18 | $19.38 | 20.88 | -7.18 % | 12,080 | 25,519 |
4/19/18 | $19.53 | - | - | 31,293 | 25,488 |
4/18/18 | $19.61 | - | - | 28,637 | 25,273 |
4/17/18 | $19.64 | - | - | 17,024 | 24,909 |
4/16/18 | $19.60 | - | - | 27,503 | 24,997 |
4/13/18 | $19.55 | 21.04 | -7.08 % | 17,480 | 27,408 |
4/12/18 | $19.66 | - | - | 16,200 | 27,315 |
4/11/18 | $19.66 | - | - | 30,576 | 28,135 |
4/10/18 | $19.66 | - | - | 33,806 | 28,331 |
4/9/18 | $19.59 | - | - | 35,460 | 28,378 |
4/6/18 | $19.59 | 21.04 | -6.89 % | 25,622 | 27,839 |
4/5/18 | $19.57 | - | - | 18,232 | 28,173 |
4/4/18 | $19.55 | - | - | 21,841 | 29,897 |
4/3/18 | $19.67 | - | - | 21,928 | 29,837 |
4/2/18 | $19.64 | - | - | 20,834 | 29,775 |
3/29/18 | $19.81 | 21.07 | -5.98 % | 41,037 | 29,705 |
3/28/18 | $19.47 | - | - | 51,578 | 29,282 |
3/27/18 | $19.41 | - | - | 23,357 | 28,917 |
3/26/18 | $19.49 | - | - | 17,792 | 28,697 |
3/23/18 | $19.49 | 21.04 | -7.37 % | 36,786 | 28,806 |
3/22/18 | $19.63 | - | - | 14,511 | 28,972 |
3/21/18 | $19.69 | - | - | 25,776 | 32,199 |
3/20/18 | $19.96 | - | - | 41,296 | 34,375 |
3/19/18 | $20.00 | - | - | 23,349 | 34,815 |
3/16/18 | $20.02 | 21.27 | -5.88 % | 20,855 | 35,454 |
3/15/18 | $20.03 | - | - | 13,745 | 37,223 |
3/14/18 | $19.99 | - | - | 42,149 | 38,537 |
3/13/18 | $20.05 | - | - | 16,233 | 38,859 |
3/12/18 | $20.02 | - | - | 20,621 | 43,601 |
3/9/18 | $19.99 | 21.36 | -6.41 % | 17,958 | 46,105 |
3/8/18 | $19.98 | - | - | 11,146 | 49,937 |
3/7/18 | $19.96 | - | - | 24,850 | 52,112 |
3/6/18 | $19.97 | - | - | 17,734 | 53,742 |
3/5/18 | $19.92 | - | - | 19,665 | 53,938 |
3/2/18 | $19.90 | 21.18 | -6.04 % | 99,818 | 54,852 |
3/1/18 | $19.89 | - | - | 14,689 | 53,392 |
2/28/18 | $19.88 | 21.22 | -6.31 % | 40,799 | 53,573 |
2/27/18 | $19.92 | - | - | 36,471 | 54,014 |
2/26/18 | $19.95 | - | - | 35,193 | 53,867 |
2/23/18 | $19.90 | 21.13 | -5.82 % | 19,306 | 53,370 |
2/22/18 | $19.79 | - | - | 35,636 | 53,835 |
2/21/18 | $19.81 | - | - | 69,953 | 53,695 |
2/20/18 | $20.01 | - | - | 20,039 | 52,255 |
2/16/18 | $20.17 | 21.20 | -4.86 % | 20,070 | 52,215 |
2/15/18 | $20.12 | - | - | 18,742 | 52,493 |
2/14/18 | $19.99 | - | - | 28,344 | 53,095 |
2/13/18 | $19.99 | - | - | 40,630 | 53,650 |
2/12/18 | $20.05 | - | - | 16,744 | 53,370 |
2/9/18 | $19.89 | 21.10 | -5.73 % | 21,080 | 53,579 |
2/8/18 | $19.88 | - | - | 41,758 | 53,542 |
2/7/18 | $19.94 | - | - | 111,335 | 52,743 |
2/6/18 | $19.94 | - | - | 91,035 | 49,675 |
2/5/18 | $19.73 | - | - | 54,514 | 47,568 |
2/2/18 | $19.98 | 21.21 | -5.80 % | 42,507 | 47,070 |
2/1/18 | $20.01 | - | - | 73,927 | 46,514 |
1/31/18 | $19.79 | 21.42 | -7.61 % | 53,151 | 44,982 |
1/30/18 | $19.58 | - | - | 51,820 | 44,121 |
1/29/18 | $19.71 | - | - | 158,504 | 43,041 |
1/26/18 | $20.07 | 21.52 | -6.74 % | 95,724 | 38,522 |
1/25/18 | $20.42 | - | - | 132,940 | 35,747 |
1/24/18 | $20.79 | - | - | 76,382 | 31,884 |
1/23/18 | $20.84 | - | - | 73,737 | 30,612 |
1/22/18 | $21.13 | - | - | 23,625 | 29,162 |
1/19/18 | $21.16 | 21.57 | -1.90 % | 47,091 | 29,221 |
1/18/18 | $21.29 | - | - | 56,007 | 28,233 |
1/17/18 | $21.53 | - | - | 20,133 | 27,086 |
1/16/18 | $21.53 | - | - | 54,011 | 27,770 |
1/12/18 | $21.58 | 21.64 | -0.28 % | 32,067 | 26,573 |
1/11/18 | $21.52 | - | - | 20,275 | 25,977 |
1/10/18 | $21.53 | - | - | 33,282 | 26,598 |
1/9/18 | $21.54 | - | - | 31,423 | 26,856 |
1/8/18 | $21.55 | - | - | 26,766 | 26,480 |
1/5/18 | $21.49 | 21.60 | -0.51 % | 18,812 | 26,418 |
1/4/18 | $21.51 | - | - | 28,432 | 26,591 |
1/3/18 | $21.46 | - | - | 36,779 | 26,572 |
1/2/18 | $21.40 | - | - | 44,995 | 25,933 |
12/29/17 | $21.61 | 21.66 | -0.23 % | 32,241 | 25,368 |
12/28/17 | $21.33 | - | - | 23,029 | 24,793 |
12/27/17 | $21.20 | - | - | 19,944 | 25,144 |
12/26/17 | $21.30 | - | - | 17,814 | 25,289 |
12/22/17 | $21.38 | 21.66 | -1.29 % | 19,285 | 25,247 |
12/21/17 | $21.30 | - | - | 27,819 | 25,977 |
12/20/17 | $21.52 | - | - | 39,576 | 25,706 |
12/19/17 | $21.69 | - | - | 25,818 | 25,055 |
12/18/17 | $21.68 | - | - | 27,981 | 25,229 |
12/15/17 | $21.61 | 21.77 | -0.73 % | 27,329 | 24,896 |
12/14/17 | $21.55 | - | - | 19,409 | 24,879 |
12/13/17 | $21.48 | - | - | 22,939 | 25,178 |
12/12/17 | $21.53 | - | - | 12,473 | 25,299 |
12/11/17 | $21.47 | - | - | 17,033 | 25,756 |
12/8/17 | $21.40 | 21.79 | -1.79 % | 38,245 | 26,248 |
12/7/17 | $21.46 | - | - | 30,233 | 26,186 |
12/6/17 | $21.51 | - | - | 25,401 | 26,373 |
12/5/17 | $21.45 | - | - | 17,434 | 26,106 |
12/4/17 | $21.36 | - | - | 21,608 | 26,222 |
12/1/17 | $21.39 | 21.72 | -1.52 % | 40,645 | 26,565 |
11/30/17 | $21.33 | 21.69 | -1.66 % | 18,096 | 25,872 |
11/29/17 | $21.30 | - | - | 14,196 | 25,920 |
11/28/17 | $21.27 | - | - | 38,902 | 26,200 |
11/27/17 | $21.36 | - | - | 41,018 | 25,629 |
11/24/17 | $21.47 | 21.84 | -1.69 % | 20,160 | 24,695 |
11/22/17 | $21.47 | - | - | 24,895 | 24,693 |
11/21/17 | $21.39 | - | - | 24,013 | 24,294 |
11/20/17 | $21.26 | - | - | 27,844 | 24,463 |
11/17/17 | $21.26 | 21.83 | -2.61 % | 17,603 | 24,886 |
11/16/17 | $21.28 | - | - | 28,051 | 25,324 |
11/15/17 | $21.19 | - | - | 14,995 | 25,091 |
11/14/17 | $21.28 | - | - | 33,547 | 25,661 |
11/13/17 | $21.28 | - | - | 24,297 | 24,860 |
11/10/17 | $21.28 | 21.69 | -1.89 % | 16,570 | 24,791 |
11/9/17 | $21.30 | - | - | 41,187 | 25,129 |
11/8/17 | $21.29 | - | - | 19,679 | 24,652 |
11/7/17 | $21.29 | - | - | 20,059 | 24,961 |
11/6/17 | $21.38 | - | - | 31,024 | 25,285 |
11/3/17 | $21.36 | 21.78 | -1.93 % | 17,997 | 25,079 |
11/2/17 | $21.30 | - | - | 26,820 | 24,879 |
11/1/17 | $21.46 | - | - | 28,390 | 24,643 |
10/31/17 | $21.32 | 21.75 | -1.98 % | 26,557 | 24,120 |
10/30/17 | $21.30 | - | - | 26,185 | 23,904 |
10/27/17 | $21.27 | 21.71 | -2.03 % | 31,798 | 23,626 |
10/26/17 | $21.20 | - | - | 36,366 | 23,127 |
10/25/17 | $21.36 | - | - | 35,839 | 22,457 |
10/24/17 | $21.51 | - | - | 17,403 | 21,633 |
10/23/17 | $21.45 | - | - | 20,924 | 21,469 |
10/20/17 | $21.56 | 21.83 | -1.25 % | 31,878 | 21,354 |
10/19/17 | $21.51 | - | - | 19,877 | 20,945 |
10/18/17 | $21.49 | - | - | 19,529 | 21,119 |
10/17/17 | $21.46 | - | - | 22,588 | 20,894 |
10/16/17 | $21.45 | - | - | 21,768 | 20,544 |
10/13/17 | $21.45 | 21.84 | -1.79 % | 12,999 | 20,310 |
10/12/17 | $21.40 | - | - | 20,096 | 20,515 |
10/11/17 | $21.47 | - | - | 12,929 | 20,595 |
10/10/17 | $21.47 | - | - | 29,096 | 20,476 |
10/9/17 | $21.36 | - | - | 40,522 | 20,410 |
10/6/17 | $21.51 | 21.67 | -0.74 % | 30,763 | 20,134 |
10/5/17 | $21.46 | - | - | 21,052 | 19,937 |
10/4/17 | $21.43 | - | - | 32,091 | 19,775 |
10/3/17 | $21.55 | - | - | 9,519 | 19,530 |
10/2/17 | $21.57 | - | - | 22,238 | 19,853 |
9/29/17 | $21.48 | 21.79 | -1.42 % | 26,693 | 19,664 |
9/28/17 | $21.37 | - | - | 26,892 | 19,669 |
9/27/17 | $21.38 | - | - | 28,941 | 19,481 |
9/26/17 | $21.44 | - | - | 29,769 | 18,992 |
9/25/17 | $21.49 | - | - | 24,848 | 19,709 |
9/22/17 | $21.52 | 21.76 | -1.10 % | 12,002 | 20,345 |
9/21/17 | $21.47 | - | - | 19,731 | 22,469 |
9/20/17 | $21.60 | - | - | 12,718 | 23,036 |
9/19/17 | $21.67 | - | - | 20,061 | 23,191 |
9/18/17 | $21.52 | - | - | 17,862 | 23,335 |
9/15/17 | $21.59 | 21.85 | -1.19 % | 16,828 | 23,348 |
9/14/17 | $21.52 | - | - | 16,259 | 24,084 |
9/13/17 | $21.54 | - | - | 11,116 | 24,333 |
9/12/17 | $21.57 | - | - | 12,472 | 25,365 |
9/11/17 | $21.56 | - | - | 17,497 | 25,821 |
9/8/17 | $21.56 | 21.76 | -0.91 % | 19,592 | 26,028 |
9/7/17 | $21.58 | - | - | 25,097 | 27,084 |
9/6/17 | $21.56 | - | - | 12,787 | 27,708 |
9/5/17 | $21.53 | - | - | 12,086 | 29,426 |
9/1/17 | $21.54 | 21.83 | -1.33 % | 14,743 | 34,929 |
8/31/17 | $21.50 | 21.79 | -1.33 % | 19,158 | 38,846 |
8/30/17 | $21.45 | - | - | 22,474 | 38,953 |
8/29/17 | $21.37 | - | - | 9,365 | 39,942 |
8/28/17 | $21.37 | - | - | 27,135 | 40,392 |
8/25/17 | $21.41 | 21.74 | -1.52 % | 32,233 | 40,495 |
8/24/17 | $21.47 | - | - | 24,857 | 41,230 |
8/23/17 | $21.52 | - | - | 16,186 | 42,086 |
8/22/17 | $21.45 | - | - | 24,730 | 44,804 |
8/21/17 | $21.50 | - | - | 19,220 | 44,476 |
8/18/17 | $21.39 | 21.87 | -2.19 % | 16,582 | 44,511 |
8/17/17 | $21.27 | - | - | 26,823 | 44,619 |
8/16/17 | $21.49 | - | - | 21,254 | 44,815 |
8/15/17 | $21.45 | - | - | 14,277 | 44,915 |
8/14/17 | $21.34 | - | - | 51,267 | 45,269 |
8/11/17 | $21.32 | 21.75 | -1.98 % | 43,928 | 44,161 |
8/10/17 | $21.15 | - | - | 75,742 | 43,216 |
8/9/17 | $21.50 | - | - | 36,743 | 41,278 |
8/8/17 | $21.64 | - | - | 17,360 | 40,536 |
8/7/17 | $21.63 | - | - | 24,385 | 40,657 |
8/4/17 | $21.66 | 21.94 | -1.28 % | 18,248 | 40,600 |
8/3/17 | $21.62 | - | - | 38,910 | 40,503 |
8/2/17 | $21.62 | - | - | 23,718 | 39,859 |
8/1/17 | $21.61 | - | - | 42,086 | 40,001 |
7/31/17 | $21.53 | 21.91 | -1.73 % | 26,152 | 39,216 |
7/28/17 | $21.42 | 21.89 | -2.17 % | 23,702 | 39,107 |
7/27/17 | $21.38 | - | - | 51,258 | 39,385 |
7/26/17 | $21.47 | - | - | 43,822 | 38,132 |
7/25/17 | $21.22 | - | - | 64,345 | 37,023 |
7/24/17 | $21.19 | - | - | 177,155 | 35,387 |
7/21/17 | $21.70 | 21.85 | -0.69 % | 132,276 | 30,100 |
7/20/17 | $22.24 | - | - | 22,347 | 26,030 |
7/19/17 | $22.36 | - | - | 52,166 | 26,293 |
7/18/17 | $22.43 | - | - | 22,855 | 25,235 |
7/17/17 | $22.45 | - | - | 30,236 | 25,260 |
7/14/17 | $22.45 | 21.90 | 2.51 % | 54,275 | 25,056 |
7/13/17 | $22.16 | - | - | 50,531 | 23,921 |
7/12/17 | $22.20 | - | - | 97,739 | 22,954 |
7/11/17 | $22.40 | - | - | 14,883 | 20,474 |
7/10/17 | $22.38 | - | - | 20,258 | 20,404 |
7/7/17 | $22.35 | 21.86 | 2.24 % | 19,835 | 20,209 |
7/6/17 | $22.37 | - | - | 32,689 | 20,365 |
7/5/17 | $22.32 | - | - | 24,268 | 20,218 |
7/3/17 | $22.32 | - | - | 24,896 | 20,247 |
6/30/17 | $22.29 | 21.81 | 2.20 % | 18,034 | 20,434 |
6/29/17 | $22.15 | - | - | 15,575 | 21,434 |
6/28/17 | $22.29 | - | - | 17,594 | 21,715 |
6/27/17 | $22.26 | - | - | 14,476 | 22,340 |
6/26/17 | $22.28 | - | - | 21,000 | 22,841 |
6/23/17 | $22.31 | 21.77 | 2.48 % | 22,672 | 22,956 |
6/22/17 | $22.32 | - | - | 15,325 | 22,795 |
6/21/17 | $22.25 | - | - | 19,615 | 22,838 |
6/20/17 | $22.23 | - | - | 27,955 | 23,415 |
6/19/17 | $22.26 | - | - | 18,553 | 22,960 |
6/16/17 | $22.15 | 21.75 | 1.84 % | 22,884 | 22,917 |
6/15/17 | $22.04 | - | - | 32,021 | 22,657 |
6/14/17 | $22.16 | - | - | 13,665 | 22,984 |
6/13/17 | $22.14 | - | - | 10,556 | 24,318 |
6/12/17 | $22.14 | - | - | 15,262 | 24,682 |
6/9/17 | $22.04 | 21.60 | 2.04 % | 18,558 | 25,301 |
6/8/17 | $22.03 | - | - | 10,174 | 25,163 |
6/7/17 | $22.05 | - | - | 30,249 | 25,538 |
6/6/17 | $22.05 | - | - | 20,419 | 25,158 |
6/5/17 | $22.20 | - | - | 23,606 | 25,628 |
6/2/17 | $22.21 | 21.57 | 2.97 % | 24,100 | 25,298 |
6/1/17 | $22.20 | - | - | 20,227 | 25,291 |
5/31/17 | $22.07 | 21.52 | 2.56 % | 21,517 | 26,214 |
5/30/17 | $21.87 | - | - | 23,341 | 25,980 |
5/26/17 | $21.89 | 21.49 | 1.86 % | 12,784 | 26,032 |
5/25/17 | $21.94 | - | - | 14,414 | 26,536 |
5/24/17 | $21.78 | - | - | 24,511 | 27,058 |
5/23/17 | $21.88 | - | - | 28,300 | 26,893 |
5/22/17 | $21.99 | - | - | 25,138 | 26,742 |
5/19/17 | $21.80 | 21.39 | 1.92 % | 30,484 | 26,842 |
5/18/17 | $21.87 | - | - | 48,030 | 26,517 |
5/17/17 | $21.55 | - | - | 24,022 | 25,856 |
5/16/17 | $21.50 | - | - | 36,335 | 26,596 |
5/15/17 | $21.66 | - | - | 29,518 | 26,550 |
5/12/17 | $21.77 | 21.46 | 1.44 % | 24,431 | 26,748 |
5/11/17 | $21.87 | - | - | 17,860 | 26,738 |
5/10/17 | $21.89 | - | - | 16,610 | 26,853 |
5/9/17 | $21.80 | - | - | 36,921 | 26,869 |
5/8/17 | $21.62 | - | - | 14,296 | 26,346 |
5/5/17 | $21.60 | 21.32 | 1.31 % | 17,275 | 26,671 |
5/4/17 | $21.42 | - | - | 15,074 | 26,415 |
5/3/17 | $21.38 | - | - | 41,833 | 27,157 |
5/2/17 | $21.50 | - | - | 53,699 | 27,047 |
5/1/17 | $21.43 | - | - | 21,457 | 26,499 |
4/28/17 | $21.44 | 21.24 | 0.94 % | 33,845 | 27,712 |
4/27/17 | $21.45 | - | - | 14,417 | 28,478 |
4/26/17 | $21.38 | - | - | 21,433 | 29,427 |
4/25/17 | $21.38 | - | - | 18,834 | 29,773 |
4/24/17 | $21.39 | - | - | 34,539 | 30,185 |
4/21/17 | $21.25 | 21.10 | 0.71 % | 13,693 | 30,867 |
4/20/17 | $21.30 | - | - | 23,877 | 32,847 |
4/19/17 | $21.31 | - | - | 47,946 | 33,256 |
4/18/17 | $21.24 | - | - | 14,489 | 32,396 |
4/17/17 | $21.20 | - | - | 24,896 | 32,753 |
4/13/17 | $21.16 | 21.11 | 0.24 % | 27,905 | 32,621 |
4/12/17 | $21.24 | - | - | 30,082 | 32,421 |
4/11/17 | $21.35 | - | - | 19,536 | 32,777 |
4/10/17 | $21.27 | - | - | 23,795 | 34,039 |
4/7/17 | $21.23 | 20.99 | 1.14 % | 28,134 | 34,415 |
4/6/17 | $21.19 | - | - | 20,716 | 34,422 |
4/5/17 | $21.12 | - | - | 28,207 | 34,807 |
4/4/17 | $21.16 | - | - | 46,217 | 34,976 |
4/3/17 | $21.26 | - | - | 34,972 | 40,941 |
3/31/17 | $21.17 | 20.79 | 1.83 % | 35,453 | 40,680 |
3/30/17 | $20.98 | - | - | 24,115 | 41,622 |
3/29/17 | $20.85 | - | - | 21,317 | 41,490 |
3/28/17 | $20.73 | - | - | 17,109 | 41,646 |
3/27/17 | $20.62 | - | - | 21,226 | 42,467 |
3/24/17 | $20.73 | 20.76 | -0.14 % | 24,043 | 43,413 |
3/23/17 | $20.62 | - | - | 9,602 | 43,370 |
3/22/17 | $20.46 | - | - | 37,319 | 44,110 |
3/21/17 | $20.70 | - | - | 38,536 | 43,795 |
3/20/17 | $20.84 | - | - | 37,273 | 44,488 |
3/17/17 | $20.47 | 20.78 | -1.49 % | 57,827 | 43,947 |
3/16/17 | $20.30 | - | - | 56,822 | 42,774 |
3/15/17 | $20.26 | - | - | 42,883 | 42,256 |
3/14/17 | $20.06 | - | - | 31,830 | 42,571 |
3/13/17 | $20.06 | - | - | 31,183 | 44,010 |
3/10/17 | $20.14 | 20.53 | -1.90 % | 55,016 | 43,433 |
3/9/17 | $19.86 | - | - | 73,098 | 42,305 |
3/8/17 | $20.04 | - | - | 36,129 | 42,899 |
3/7/17 | $20.27 | - | - | 22,155 | 42,505 |
3/6/17 | $20.38 | - | - | 25,197 | 42,213 |
3/3/17 | $20.49 | 20.78 | -1.40 % | 20,942 | 43,232 |
3/2/17 | $20.45 | - | - | 21,895 | 44,649 |
3/1/17 | $20.49 | - | - | 40,750 | 45,174 |
2/28/17 | $20.51 | 20.81 | -1.44 % | 57,417 | 45,880 |
2/27/17 | $20.52 | - | - | 35,056 | 46,174 |
2/24/17 | $20.56 | 20.77 | -1.01 % | 28,363 | 46,044 |
2/23/17 | $20.51 | - | - | 32,248 | 45,799 |
2/22/17 | $20.32 | - | - | 33,283 | 46,293 |
2/21/17 | $20.26 | - | - | 225,171 | 46,819 |
2/17/17 | $20.39 | 20.61 | -1.07 % | 27,141 | 40,739 |
2/16/17 | $20.49 | - | - | 63,701 | 41,921 |
2/15/17 | $20.90 | - | - | 20,153 | 41,951 |
2/14/17 | $21.00 | - | - | 26,021 | 43,004 |
2/13/17 | $20.99 | - | - | 41,722 | 43,003 |
2/10/17 | $21.00 | 20.67 | 1.60 % | 49,624 | 42,576 |
2/9/17 | $21.31 | - | - | 22,753 | 42,962 |
2/8/17 | $21.21 | - | - | 31,806 | 43,343 |
2/7/17 | $20.87 | - | - | 27,861 | 43,327 |
2/6/17 | $20.94 | - | - | 59,311 | 43,613 |
2/3/17 | $21.10 | 20.56 | 2.63 % | 21,043 | 42,210 |
2/2/17 | $21.07 | - | - | 22,651 | 42,877 |
2/1/17 | $21.02 | - | - | 41,282 | 43,211 |
1/31/17 | $20.93 | 20.42 | 2.50 % | 52,324 | 42,617 |
1/30/17 | $20.80 | - | - | 75,016 | 42,814 |
1/27/17 | $20.49 | 20.40 | 0.44 % | 13,862 | 42,092 |
1/26/17 | $20.53 | - | - | 21,186 | 43,168 |
1/25/17 | $20.48 | - | - | 90,912 | 43,873 |
1/24/17 | $20.38 | - | - | 24,292 | 42,038 |
1/23/17 | $20.23 | - | - | 13,418 | 43,123 |
1/20/17 | $20.01 | 20.23 | -1.09 % | 55,747 | 44,592 |
1/19/17 | $20.34 | - | - | 63,466 | 45,817 |
1/18/17 | $20.38 | - | - | 37,648 | 44,909 |
1/17/17 | $20.35 | - | - | 61,920 | 45,285 |
1/13/17 | $20.16 | 20.42 | -1.27 % | 66,229 | 44,207 |
1/12/17 | $20.16 | - | - | 31,157 | 43,868 |
1/11/17 | $20.20 | - | - | 21,029 | 43,808 |
1/10/17 | $20.22 | - | - | 47,058 | 44,001 |
1/9/17 | $20.06 | - | - | 49,060 | 43,779 |
1/6/17 | $19.92 | 20.28 | -1.78 % | 42,763 | 44,509 |
1/5/17 | $19.87 | - | - | 62,602 | 44,256 |
1/4/17 | $20.03 | - | - | 64,623 | 43,737 |
1/3/17 | $20.00 | - | - | 51,719 | 43,512 |
12/30/16 | $19.87 | 19.96 | -0.45 % | 26,002 | 44,971 |
12/29/16 | $19.75 | - | - | 28,915 | 46,030 |
12/28/16 | $19.69 | - | - | 61,195 | 48,749 |
12/27/16 | $19.62 | - | - | 34,185 | 51,738 |
12/23/16 | $19.58 | 19.96 | -1.90 % | 31,348 | 52,676 |
12/22/16 | $19.63 | - | - | 36,417 | 54,045 |
12/21/16 | $19.63 | - | - | 17,243 | 54,181 |
12/20/16 | $19.55 | - | - | 41,048 | 55,741 |
12/19/16 | $19.59 | - | - | 32,662 | 56,123 |
12/16/16 | $19.46 | 19.92 | -2.31 % | 23,465 | 56,122 |
12/15/16 | $19.34 | - | - | 58,236 | 56,971 |
12/14/16 | $19.42 | - | - | 53,345 | 60,953 |
12/13/16 | $19.50 | - | - | 46,150 | 61,300 |
12/12/16 | $19.60 | - | - | 42,332 | 61,127 |
12/9/16 | $19.53 | 19.76 | -1.16 % | 35,869 | 60,997 |
12/8/16 | $19.54 | - | - | 56,853 | 60,829 |
12/7/16 | $19.56 | - | - | 57,466 | 59,786 |
12/6/16 | $19.50 | - | - | 92,514 | 58,338 |
12/5/16 | $19.62 | - | - | 36,231 | 57,937 |
12/2/16 | $19.62 | 19.75 | -0.66 % | 48,918 | 58,060 |
12/1/16 | $19.71 | - | - | 29,566 | 57,242 |
11/30/16 | $20.08 | 19.82 | 1.31 % | 56,083 | 57,791 |
11/29/16 | $20.11 | - | - | 29,339 | 57,277 |
11/28/16 | $20.00 | - | - | 26,814 | 57,716 |
11/25/16 | $20.14 | 19.92 | 1.10 % | 40,401 | 58,280 |
11/23/16 | $20.00 | - | - | 70,964 | 58,225 |
11/22/16 | $19.97 | - | - | 35,181 | 56,902 |
11/21/16 | $19.71 | - | - | 47,036 | 57,173 |
11/18/16 | $19.42 | 19.83 | -2.07 % | 57,848 | 58,015 |
11/17/16 | $19.46 | - | - | 95,500 | 57,003 |
11/16/16 | $19.55 | - | - | 57,790 | 55,654 |
11/15/16 | $19.36 | - | - | 110,483 | 56,089 |
11/14/16 | $18.55 | - | - | 150,864 | 53,604 |
11/11/16 | $19.30 | 20.12 | -4.08 % | 62,318 | 51,060 |
11/10/16 | $19.34 | - | - | 72,418 | 50,449 |
11/9/16 | $19.98 | - | - | 40,496 | 50,325 |
11/8/16 | $20.33 | - | - | 64,029 | 49,920 |
11/7/16 | $20.15 | - | - | 52,530 | 48,784 |
11/4/16 | $19.98 | 20.61 | -3.06 % | 32,610 | 48,766 |
11/3/16 | $19.90 | - | - | 48,946 | 48,659 |
11/2/16 | $19.83 | - | - | 177,707 | 50,157 |
11/1/16 | $20.36 | - | - | 63,738 | 46,371 |
10/31/16 | $20.84 | 20.77 | 0.34 % | 40,968 | 46,333 |
10/28/16 | $20.93 | 20.76 | 0.82 % | 38,432 | 45,768 |
10/27/16 | $21.00 | - | - | 30,818 | 45,380 |
10/26/16 | $21.12 | - | - | 25,585 | 46,066 |
10/25/16 | $21.03 | - | - | 14,007 | 47,458 |
10/24/16 | $20.90 | - | - | 80,493 | 48,486 |
10/21/16 | $21.14 | 20.79 | 1.68 % | 39,913 | 47,916 |
10/20/16 | $21.19 | - | - | 24,397 | 48,099 |
10/19/16 | $21.74 | - | - | 46,017 | 51,621 |
10/18/16 | $21.78 | - | - | 40,663 | 53,582 |
10/17/16 | $21.29 | - | - | 42,528 | 53,924 |
10/14/16 | $21.42 | 20.75 | 3.23 % | 43,710 | 54,040 |
10/13/16 | $21.36 | - | - | 38,768 | 54,050 |
10/12/16 | $21.39 | - | - | 31,256 | 53,682 |
10/11/16 | $21.46 | - | - | 43,318 | 54,117 |
10/10/16 | $21.70 | - | - | 72,297 | 53,574 |
10/7/16 | $21.38 | 20.85 | 2.54 % | 27,495 | 52,142 |
10/6/16 | $21.44 | - | - | 55,033 | 53,485 |
10/5/16 | $21.36 | - | - | 70,847 | 53,197 |
10/4/16 | $21.32 | - | - | 35,916 | 52,215 |
10/3/16 | $21.45 | - | - | 74,549 | 53,844 |
9/30/16 | $20.94 | 20.83 | 0.53 % | 43,991 | 52,140 |
9/29/16 | $20.82 | - | - | 68,683 | 51,265 |
9/28/16 | $21.08 | - | - | 28,354 | 49,574 |
9/27/16 | $21.13 | - | - | 29,940 | 49,646 |
9/26/16 | $20.95 | - | - | 51,991 | 50,072 |
9/23/16 | $21.43 | 20.88 | 2.63 % | 29,417 | 49,609 |
9/22/16 | $21.43 | - | - | 93,893 | 49,375 |
9/21/16 | $21.57 | - | - | 64,114 | 47,342 |
9/20/16 | $21.69 | - | - | 62,587 | 47,001 |
9/19/16 | $21.88 | - | - | 24,030 | 46,941 |
9/16/16 | $21.80 | 20.80 | 4.81 % | 26,800 | 46,923 |
9/15/16 | $21.43 | - | - | 51,396 | 48,465 |
9/14/16 | $21.19 | - | - | 67,336 | 47,963 |
9/13/16 | $21.31 | - | - | 44,834 | 47,109 |
9/12/16 | $21.84 | - | - | 63,414 | 46,647 |
9/9/16 | $22.07 | 20.97 | 5.25 % | 45,389 | 46,298 |
9/8/16 | $22.30 | - | - | 130,078 | 45,458 |
9/7/16 | $21.90 | - | - | 104,828 | 42,259 |
9/6/16 | $21.64 | - | - | 50,936 | 39,981 |
9/2/16 | $21.90 | 21.09 | 3.84 % | 45,990 | 40,371 |
9/1/16 | $21.99 | - | - | 44,011 | 39,708 |
8/31/16 | $21.92 | 21.09 | 3.94 % | 27,735 | 38,852 |
8/30/16 | $21.93 | - | - | 44,303 | 39,604 |
8/29/16 | $21.83 | - | - | 27,033 | 39,248 |
8/26/16 | $21.77 | 20.95 | 3.93 % | 29,345 | 39,365 |
8/25/16 | $21.78 | - | - | 67,781 | 40,985 |
8/24/16 | $22.00 | - | - | 46,396 | 40,194 |
8/23/16 | $22.07 | - | - | 41,365 | 40,188 |
8/22/16 | $22.21 | - | - | 84,796 | 42,014 |
8/19/16 | $22.29 | 21.03 | 5.99 % | 23,420 | 42,560 |
8/18/16 | $22.26 | - | - | 17,767 | 44,498 |
8/17/16 | $22.14 | - | - | 17,926 | 45,675 |
8/16/16 | $22.01 | - | - | 30,535 | 46,171 |
8/15/16 | $21.93 | - | - | 42,712 | 48,801 |
8/12/16 | $22.06 | 20.96 | 5.25 % | 38,108 | 48,924 |
8/11/16 | $22.02 | - | - | 22,403 | 48,987 |
8/10/16 | $22.24 | - | - | 32,885 | 49,778 |
8/9/16 | $22.10 | - | - | 53,876 | 50,089 |
8/8/16 | $22.09 | - | - | 60,796 | 49,823 |
8/5/16 | $21.81 | 20.88 | 4.45 % | 23,488 | 49,842 |
8/4/16 | $21.92 | - | - | 73,063 | 50,346 |
8/3/16 | $21.63 | - | - | 36,351 | 49,865 |
8/2/16 | $21.66 | - | - | 41,711 | 49,941 |
8/1/16 | $21.69 | - | - | 30,964 | 50,040 |
7/29/16 | $21.63 | 20.82 | 3.89 % | 52,944 | 50,087 |
7/28/16 | $21.77 | - | - | 20,208 | 49,210 |
7/27/16 | $21.84 | - | - | 34,083 | 49,192 |
7/26/16 | $21.95 | - | - | 36,494 | 48,984 |
7/25/16 | $22.10 | - | - | 62,649 | 49,004 |
7/22/16 | $22.08 | 20.71 | 6.62 % | 26,081 | 47,547 |
7/21/16 | $22.03 | - | - | 18,355 | 47,833 |
7/20/16 | $22.06 | - | - | 50,267 | 48,534 |
7/19/16 | $22.17 | - | - | 33,632 | 47,737 |
7/18/16 | $22.01 | - | - | 30,540 | 49,171 |
7/15/16 | $21.73 | 20.73 | 4.82 % | 77,943 | 49,442 |
7/14/16 | $21.65 | - | - | 44,062 | 48,024 |
7/13/16 | $21.84 | - | - | 46,214 | 47,377 |
7/12/16 | $22.03 | - | - | 96,143 | 47,149 |
7/11/16 | $22.36 | - | - | 101,190 | 44,331 |
7/8/16 | $22.74 | 20.59 | 10.44 % | 81,563 | 41,314 |
7/7/16 | $22.24 | - | - | 53,053 | 39,507 |
7/6/16 | $21.98 | - | - | 32,825 | 38,479 |
7/5/16 | $21.68 | - | - | 109,419 | 37,992 |
7/1/16 | $21.85 | 20.44 | 6.90 % | 46,404 | 35,850 |
6/30/16 | $21.91 | 20.40 | 7.40 % | 39,991 | 35,487 |
6/29/16 | $21.67 | - | - | 46,154 | 35,784 |
6/28/16 | $21.93 | - | - | 42,218 | 35,022 |
6/27/16 | $21.63 | - | - | 45,884 | 34,798 |
6/24/16 | $21.69 | 20.23 | 7.22 % | 61,355 | 34,323 |
6/23/16 | $21.87 | - | - | 38,612 | 33,045 |
6/22/16 | $21.90 | - | - | 58,629 | 32,571 |
6/21/16 | $21.66 | - | - | 38,657 | 32,031 |
6/20/16 | $21.62 | - | - | 44,676 | 33,070 |
6/17/16 | $21.26 | 20.40 | 4.22 % | 32,356 | 31,900 |
6/16/16 | $21.19 | - | - | 26,636 | 31,715 |
6/15/16 | $21.25 | - | - | 19,675 | 31,083 |
6/14/16 | $21.21 | - | - | 27,830 | 31,791 |
6/13/16 | $21.13 | - | - | 37,094 | 31,532 |
6/10/16 | $21.13 | 20.41 | 3.53 % | 18,938 | 30,963 |
6/9/16 | $21.39 | - | - | 34,678 | 30,813 |
6/8/16 | $21.31 | - | - | 39,368 | 30,367 |
6/7/16 | $21.41 | - | - | 26,384 | 29,479 |
6/6/16 | $21.26 | - | - | 76,653 | 28,985 |
6/3/16 | $21.09 | 20.39 | 3.43 % | 38,658 | 27,098 |
6/2/16 | $21.01 | - | - | 35,412 | 26,455 |
6/1/16 | $21.04 | - | - | 24,649 | 26,338 |
5/31/16 | $20.95 | 20.33 | 3.05 % | 39,370 | 26,685 |
5/27/16 | $21.00 | 20.29 | 3.50 % | 11,611 | 26,339 |
5/26/16 | $20.97 | - | - | 10,656 | 26,527 |
5/25/16 | $20.94 | - | - | 27,371 | 26,800 |
5/24/16 | $20.97 | - | - | 22,203 | 26,768 |
5/23/16 | $21.10 | - | - | 18,217 | 27,029 |
5/20/16 | $21.05 | 20.16 | 4.41 % | 45,165 | 27,048 |
5/19/16 | $21.21 | - | - | 35,522 | 26,039 |
5/18/16 | $21.58 | - | - | 48,896 | 25,582 |
5/17/16 | $21.62 | - | - | 23,283 | 24,647 |
5/16/16 | $21.63 | - | - | 35,515 | 25,064 |
5/13/16 | $21.45 | 20.21 | 6.14 % | 31,615 | 25,150 |
5/12/16 | $21.30 | - | - | 23,025 | 25,043 |
5/11/16 | $21.27 | - | - | 24,375 | 25,262 |
5/10/16 | $21.34 | - | - | 42,439 | 25,356 |
5/9/16 | $21.26 | - | - | 69,844 | 24,538 |
5/6/16 | $20.78 | 20.04 | 3.69 % | 9,570 | 22,958 |
5/5/16 | $20.66 | - | - | 26,796 | 23,685 |
5/4/16 | $20.63 | - | - | 7,673 | 24,722 |
5/3/16 | $20.56 | - | - | 40,923 | 26,117 |
5/2/16 | $20.69 | - | - | 20,067 | 26,349 |
4/29/16 | $20.74 | 19.92 | 4.12 % | 20,023 | 27,598 |
4/28/16 | $20.79 | - | - | 14,422 | 27,930 |
4/27/16 | $20.76 | - | - | 21,314 | 28,412 |
4/26/16 | $20.63 | - | - | 12,731 | 28,184 |
4/25/16 | $20.64 | - | - | 11,566 | 28,252 |
4/22/16 | $20.78 | 19.85 | 4.69 % | 20,027 | 29,416 |
4/21/16 | $20.76 | - | - | 19,369 | 29,279 |
4/20/16 | $20.72 | - | - | 31,910 | 29,789 |
4/19/16 | $20.90 | - | - | 35,039 | 29,767 |
4/18/16 | $20.59 | - | - | 29,005 | 29,839 |
4/15/16 | $20.37 | 19.86 | 2.58 % | 17,253 | 29,642 |
4/14/16 | $20.37 | - | - | 18,827 | 31,203 |
4/13/16 | $20.43 | - | - | 26,416 | 31,757 |
4/12/16 | $20.50 | - | - | 30,040 | 31,799 |
4/11/16 | $20.47 | - | - | 18,792 | 31,387 |
4/8/16 | $20.44 | 19.76 | 3.44 % | 14,905 | 31,477 |
4/7/16 | $20.40 | - | - | 21,789 | 31,572 |
4/6/16 | $20.30 | - | - | 20,860 | 31,984 |
4/5/16 | $20.37 | - | - | 35,793 | 33,028 |
4/4/16 | $20.20 | - | - | 38,079 | 32,902 |
4/1/16 | $20.31 | 19.75 | 2.84 % | 28,412 | 32,496 |
3/31/16 | $20.28 | 19.84 | 2.22 % | 29,606 | 32,378 |
3/30/16 | $20.35 | - | - | 27,203 | 32,743 |
3/29/16 | $20.35 | - | - | 17,886 | 32,779 |
3/28/16 | $20.25 | - | - | 22,439 | 33,351 |
3/24/16 | $20.11 | 19.75 | 1.82 % | 31,388 | 34,003 |
3/23/16 | $20.15 | - | - | 57,896 | 33,882 |
3/22/16 | $20.11 | - | - | 49,544 | 36,045 |
3/21/16 | $20.15 | - | - | 47,863 | 36,050 |
3/18/16 | $20.35 | 19.79 | 2.83 % | 57,540 | 35,675 |
3/17/16 | $20.45 | - | - | 29,973 | 35,363 |
3/16/16 | $20.28 | - | - | 28,893 | 35,329 |
3/15/16 | $20.32 | - | - | 14,468 | 36,555 |
3/14/16 | $20.25 | - | - | 14,779 | 39,125 |
3/11/16 | $20.19 | 19.65 | 2.75 % | 46,481 | 40,052 |
3/10/16 | $20.25 | - | - | 15,916 | 39,443 |
3/9/16 | $20.23 | - | - | 34,681 | 40,068 |
3/8/16 | $20.23 | - | - | 31,246 | 40,045 |
3/7/16 | $20.22 | - | - | 37,182 | 40,236 |
3/4/16 | $20.23 | 19.48 | 3.85 % | 23,096 | 40,554 |
3/3/16 | $20.22 | - | - | 64,102 | 40,980 |
3/2/16 | $19.98 | - | - | 35,430 | 40,960 |
3/1/16 | $19.93 | - | - | 27,685 | 42,053 |
2/29/16 | $19.96 | 19.43 | 2.73 % | 17,675 | 42,699 |
2/26/16 | $19.95 | 19.41 | 2.78 % | 21,487 | 44,006 |
2/25/16 | $19.95 | - | - | 17,763 | 44,853 |
2/24/16 | $19.89 | - | - | 34,162 | 45,668 |
2/23/16 | $19.64 | - | - | 52,162 | 46,611 |
2/22/16 | $19.82 | - | - | 32,013 | 46,505 |
2/19/16 | $20.00 | 19.30 | 3.63 % | 25,922 | 47,198 |
2/18/16 | $19.96 | - | - | 24,854 | 48,803 |
2/17/16 | $19.98 | - | - | 40,554 | 50,267 |
2/16/16 | $19.40 | - | - | 28,293 | 51,692 |
2/12/16 | $19.12 | 18.91 | 1.11 % | 35,043 | 52,087 |
2/11/16 | $18.86 | - | - | 42,011 | 52,047 |
2/10/16 | $19.44 | - | - | 27,748 | 51,964 |
2/9/16 | $19.20 | - | - | 122,790 | 51,876 |
2/8/16 | $19.40 | - | - | 49,702 | 48,761 |
2/5/16 | $19.81 | 19.62 | 0.97 % | 36,610 | 47,759 |
2/4/16 | $20.15 | - | - | 48,160 | 47,361 |
2/3/16 | $20.24 | - | - | 28,959 | 46,739 |
2/2/16 | $20.19 | - | - | 65,690 | 47,301 |
2/1/16 | $20.18 | - | - | 91,545 | 46,361 |
1/29/16 | $19.79 | 19.79 | 0.00 % | 42,607 | 44,910 |
1/28/16 | $19.39 | - | - | 25,554 | 46,525 |
1/27/16 | $19.22 | - | - | 37,321 | 48,708 |
1/26/16 | $19.24 | - | - | 33,970 | 48,642 |
1/25/16 | $19.08 | - | - | 36,991 | 48,937 |
1/22/16 | $19.34 | 19.77 | -2.18 % | 46,711 | 48,662 |
1/21/16 | $19.09 | - | - | 35,885 | 47,849 |
1/20/16 | $18.69 | - | - | 63,514 | 48,801 |
1/19/16 | $19.16 | - | - | 68,207 | 47,495 |
1/15/16 | $19.06 | 19.93 | -4.35 % | 47,059 | 46,351 |
1/14/16 | $19.24 | - | - | 56,892 | 46,472 |
1/13/16 | $19.40 | - | - | 46,891 | 45,605 |
1/12/16 | $19.55 | - | - | 42,217 | 45,254 |
1/11/16 | $19.41 | - | - | 62,456 | 44,268 |
1/8/16 | $19.44 | 20.21 | -3.81 % | 48,995 | 42,694 |
1/7/16 | $19.38 | - | - | 52,778 | 41,928 |
1/6/16 | $19.51 | - | - | 74,097 | 41,486 |
1/5/16 | $19.43 | - | - | 68,772 | 39,579 |
1/4/16 | $19.36 | - | - | 83,289 | 37,987 |
12/31/15 | $19.17 | 20.16 | -4.91 % | 40,145 | 37,281 |
12/30/15 | $19.20 | - | - | 33,853 | 36,835 |
12/29/15 | $19.05 | - | - | 39,501 | 36,699 |
12/28/15 | $19.15 | - | - | 25,110 | 36,140 |
12/24/15 | $19.21 | 20.00 | -3.95 % | 29,346 | 35,830 |
12/23/15 | $19.18 | - | - | 19,649 | 35,739 |
12/22/15 | $19.14 | - | - | 24,669 | 37,099 |
12/21/15 | $19.10 | - | - | 29,498 | 37,794 |
12/18/15 | $19.21 | 20.01 | -4.00 % | 45,814 | 37,797 |
12/17/15 | $19.33 | - | - | 37,482 | 36,631 |
12/16/15 | $18.96 | - | - | 48,028 | 36,390 |
12/15/15 | $18.45 | - | - | 91,049 | 35,584 |
12/14/15 | $18.45 | - | - | 91,049 | 34,494 |
12/11/15 | $19.23 | 20.18 | -4.71 % | 35,335 | 32,382 |
12/10/15 | $19.38 | - | - | 42,837 | 32,159 |
12/9/15 | $19.42 | - | - | 28,732 | 32,134 |
12/8/15 | $19.43 | - | - | 22,333 | 31,950 |
12/7/15 | $19.44 | - | - | 64,440 | 32,102 |
12/4/15 | $19.51 | 20.29 | -3.84 % | 24,332 | 30,647 |
12/3/15 | $19.54 | - | - | 33,872 | 30,543 |
12/2/15 | $19.57 | - | - | 50,702 | 30,268 |
12/1/15 | $19.45 | - | - | 30,869 | 29,373 |
11/30/15 | $19.39 | 20.36 | -4.76 % | 36,376 | 29,619 |
11/27/15 | $19.44 | 20.40 | -4.71 % | 12,627 | 29,382 |
11/25/15 | $19.55 | - | - | 15,238 | 29,559 |
11/24/15 | $19.43 | - | - | 26,006 | 29,845 |
11/23/15 | $19.49 | - | - | 39,527 | 30,017 |
11/20/15 | $19.45 | 20.29 | -4.14 % | 16,901 | 29,641 |
11/19/15 | $19.42 | - | - | 20,994 | 29,598 |
11/18/15 | $19.51 | - | - | 62,107 | 29,551 |
11/17/15 | $19.93 | - | - | 26,769 | 28,378 |
11/16/15 | $19.79 | - | - | 29,768 | 28,391 |
11/13/15 | $19.68 | 20.40 | -3.53 % | 22,729 | 28,585 |
11/12/15 | $19.67 | - | - | 15,826 | 29,130 |
11/11/15 | $19.71 | - | - | 26,609 | 29,746 |
11/10/15 | $19.85 | - | - | 60,465 | 29,998 |
11/9/15 | $19.44 | - | - | 45,510 | 29,232 |
11/6/15 | $19.48 | 20.33 | -4.18 % | 29,593 | 28,754 |
11/5/15 | $19.72 | - | - | 10,816 | 28,715 |
11/4/15 | $19.68 | - | - | 30,270 | 29,118 |
11/3/15 | $19.49 | - | - | 23,834 | 28,607 |
11/2/15 | $19.36 | - | - | 58,349 | 28,679 |
10/30/15 | $19.05 | 20.37 | -6.48 % | 27,701 | 27,516 |
10/29/15 | $18.96 | - | - | 28,627 | 27,812 |
10/28/15 | $18.99 | - | - | 42,086 | 27,864 |
10/27/15 | $19.10 | - | - | 23,237 | 27,642 |
10/26/15 | $19.13 | - | - | 26,890 | 27,747 |
10/23/15 | $19.21 | 20.30 | -5.37 % | 20,793 | 27,129 |
10/22/15 | $19.25 | - | - | 21,194 | 26,851 |
10/21/15 | $19.30 | - | - | 25,626 | 27,149 |
10/20/15 | $19.38 | - | - | 23,853 | 27,229 |
10/19/15 | $19.39 | - | - | 38,246 | 27,181 |
10/16/15 | $19.33 | 20.31 | -4.83 % | 29,283 | 26,219 |
10/15/15 | $19.29 | - | - | 17,909 | 26,171 |
10/14/15 | $19.27 | - | - | 23,845 | 26,478 |
10/13/15 | $19.30 | - | - | 31,151 | 26,568 |
10/12/15 | $19.27 | - | - | 28,238 | 26,576 |
10/9/15 | $19.15 | 20.25 | -5.43 % | 15,630 | 27,037 |
10/8/15 | $19.08 | - | - | 19,585 | 28,065 |
10/7/15 | $19.03 | - | - | 26,904 | 28,704 |
10/6/15 | $18.88 | - | - | 27,157 | 30,827 |
10/5/15 | $18.77 | - | - | 35,583 | 38,719 |
10/2/15 | $18.51 | 20.14 | -8.09 % | 39,083 | 38,396 |
10/1/15 | $18.51 | - | - | 34,308 | 37,702 |
9/30/15 | $18.62 | 20.18 | -7.73 % | 34,184 | 37,759 |
9/29/15 | $18.29 | - | - | 37,485 | 37,266 |
9/28/15 | $18.47 | - | - | 31,150 | 37,217 |
9/25/15 | $18.61 | 20.24 | -8.05 % | 28,421 | 36,797 |
9/24/15 | $18.56 | - | - | 22,918 | 36,723 |
9/23/15 | $18.75 | - | - | 14,949 | 36,888 |
9/22/15 | $18.74 | - | - | 25,998 | 37,205 |
9/21/15 | $18.80 | - | - | 23,447 | 38,054 |
9/18/15 | $19.14 | 20.38 | -6.08 % | 36,574 | 38,413 |
9/17/15 | $19.07 | - | - | 30,183 | 37,776 |
9/16/15 | $18.86 | - | - | 35,427 | 39,199 |
9/15/15 | $18.66 | - | - | 26,408 | 39,094 |
9/14/15 | $18.53 | - | - | 8,348 | 39,139 |
9/11/15 | $18.58 | 20.32 | -8.56 % | 12,447 | 39,653 |
9/10/15 | $18.65 | - | - | 30,141 | 39,823 |
9/9/15 | $18.60 | - | - | 28,017 | 41,237 |
9/8/15 | $18.60 | - | - | 22,415 | 40,869 |
9/4/15 | $18.70 | 20.30 | -7.88 % | 9,387 | 41,808 |
9/3/15 | $18.75 | - | - | 27,832 | 42,458 |
9/2/15 | $18.68 | - | - | 27,127 | 42,358 |
9/1/15 | $18.53 | - | - | 26,545 | 42,957 |
8/31/15 | $18.62 | 20.33 | -8.41 % | 31,398 | 43,627 |
8/28/15 | $18.49 | 20.34 | -9.10 % | 42,047 | 43,196 |
8/27/15 | $18.50 | - | - | 46,477 | 42,602 |
8/26/15 | $18.26 | - | - | 38,768 | 42,699 |
8/25/15 | $18.21 | - | - | 90,597 | 42,234 |
8/24/15 | $17.97 | - | - | 263,917 | 40,181 |
8/21/15 | $18.78 | 20.38 | -7.85 % | 25,894 | 32,267 |
8/20/15 | $19.04 | - | - | 18,244 | 32,439 |
8/19/15 | $19.16 | - | - | 36,029 | 32,492 |
8/18/15 | $19.25 | - | - | 19,404 | 32,175 |
8/17/15 | $19.22 | - | - | 36,002 | 32,642 |
8/14/15 | $19.12 | 20.59 | -7.14 % | 18,549 | 33,815 |
8/13/15 | $19.04 | - | - | 26,213 | 35,298 |
8/12/15 | $19.03 | - | - | 27,851 | 36,307 |
8/11/15 | $19.00 | - | - | 24,472 | 38,275 |
8/10/15 | $19.09 | - | - | 51,453 | 40,819 |
8/7/15 | $19.14 | 20.59 | -7.04 % | 34,215 | 41,114 |
8/6/15 | $19.21 | - | - | 17,471 | 41,290 |
8/5/15 | $19.22 | - | - | 72,887 | 42,617 |
8/4/15 | $19.18 | - | - | 32,266 | 41,435 |
8/3/15 | $19.03 | - | - | 27,752 | 41,389 |
7/31/15 | $18.99 | 20.60 | -7.82 % | 23,770 | 41,192 |
7/30/15 | $19.01 | - | - | 17,562 | 41,654 |
7/29/15 | $19.03 | - | - | 72,541 | 41,567 |
7/28/15 | $19.13 | - | - | 16,977 | 39,748 |
7/27/15 | $19.09 | - | - | 50,583 | 40,123 |
7/24/15 | $19.38 | 20.58 | -5.83 % | 28,891 | 39,132 |
7/23/15 | $19.39 | - | - | 24,852 | 39,261 |
7/22/15 | $19.45 | - | - | 45,089 | 40,057 |
7/21/15 | $19.98 | - | - | 46,644 | 39,365 |
7/20/15 | $19.61 | - | - | 18,474 | 38,471 |
7/17/15 | $19.90 | 20.68 | -3.77 % | 24,230 | 38,494 |
7/16/15 | $19.99 | - | - | 49,376 | 38,155 |
7/15/15 | $20.08 | - | - | 24,807 | 37,709 |
7/14/15 | $20.10 | - | - | 29,018 | 37,876 |
7/13/15 | $20.15 | - | - | 26,505 | 37,888 |
7/10/15 | $20.08 | 20.55 | -2.29 % | 31,032 | 37,618 |
7/9/15 | $19.97 | - | - | 19,859 | 37,365 |
7/8/15 | $19.66 | - | - | 26,507 | 38,052 |
7/7/15 | $19.95 | - | - | 33,415 | 37,726 |
7/6/15 | $19.77 | - | - | 71,197 | 37,634 |
7/2/15 | $19.83 | 20.55 | -3.50 % | 63,016 | 36,614 |
7/1/15 | $19.76 | - | - | 56,498 | 35,874 |
6/30/15 | $19.50 | 20.54 | -5.06 % | 86,897 | 35,136 |
6/29/15 | $19.61 | - | - | 100,790 | 33,145 |
6/26/15 | $20.18 | 20.56 | -1.85 % | 60,311 | 31,759 |
6/25/15 | $20.48 | - | - | 39,492 | 30,723 |
6/24/15 | $20.56 | - | - | 57,271 | 30,256 |
6/23/15 | $20.43 | - | - | 37,421 | 29,497 |
6/22/15 | $20.33 | - | - | 30,898 | 29,484 |
6/19/15 | $20.37 | 20.58 | -1.02 % | 21,845 | 30,518 |
6/18/15 | $20.56 | - | - | 37,616 | 31,137 |
6/17/15 | $20.47 | - | - | 14,955 | 30,747 |
6/16/15 | $20.44 | - | - | 17,959 | 30,773 |
6/15/15 | $20.41 | - | - | 28,246 | 31,261 |
6/12/15 | $20.31 | 20.79 | -2.31 % | 20,859 | 30,974 |
6/11/15 | $20.36 | - | - | 32,745 | 30,617 |
6/10/15 | $20.14 | - | - | 48,749 | 30,549 |
6/9/15 | $20.34 | - | - | 24,305 | 29,630 |
6/8/15 | $20.40 | - | - | 19,834 | 30,514 |
6/5/15 | $20.53 | 20.81 | -1.35 % | 19,166 | 30,966 |
6/4/15 | $20.68 | - | - | 14,051 | 30,886 |
6/3/15 | $20.62 | - | - | 36,007 | 30,928 |
6/2/15 | $20.63 | - | - | 29,826 | 30,207 |
6/1/15 | $20.61 | - | - | 29,371 | 29,641 |
5/29/15 | $20.60 | 20.93 | -1.59 % | 18,390 | 29,131 |
5/28/15 | $20.63 | - | - | 23,455 | 29,286 |
5/27/15 | $20.53 | - | - | 40,476 | 29,125 |
5/26/15 | $20.46 | - | - | 16,723 | 28,565 |
5/21/15 | $20.47 | 21.04 | -2.71 % | 30,653 | 28,830 |
5/20/15 | $20.50 | - | - | 40,589 | 28,953 |
5/19/15 | $20.39 | - | - | 40,827 | 28,529 |
5/18/15 | $20.56 | - | - | 34,366 | 28,675 |
5/15/15 | $20.69 | 21.04 | -1.66 % | 27,160 | 28,146 |
5/14/15 | $20.66 | - | - | 59,209 | 29,068 |
5/13/15 | $20.34 | - | - | 29,218 | 28,776 |
5/12/15 | $20.32 | - | - | 25,498 | 29,062 |
5/11/15 | $20.41 | - | - | 34,492 | 29,310 |
5/8/15 | $20.45 | 21.01 | -2.67 % | 37,036 | 29,120 |
5/7/15 | $20.25 | - | - | 61,904 | 28,644 |
5/6/15 | $19.93 | - | - | 40,415 | 27,516 |
5/5/15 | $20.45 | - | - | 25,920 | 28,437 |
5/4/15 | $20.56 | - | - | 15,741 | 28,388 |
5/1/15 | $20.74 | 21.08 | -1.61 % | 32,610 | 29,210 |
4/30/15 | $20.60 | 21.09 | -2.32 % | 19,625 | 29,714 |
4/29/15 | $20.52 | - | - | 10,137 | 31,059 |
4/28/15 | $20.58 | - | - | 30,724 | 31,441 |
4/27/15 | $20.54 | - | - | 21,172 | 32,499 |
4/24/15 | $20.61 | 21.18 | -2.69 % | 50,829 | 33,508 |
4/23/15 | $20.52 | - | - | 33,400 | 32,539 |
4/22/15 | $20.62 | - | - | 16,762 | 32,802 |
4/21/15 | $20.54 | - | - | 15,300 | 33,118 |
4/20/15 | $20.56 | - | - | 14,386 | 33,646 |
4/17/15 | $20.43 | 21.36 | -4.37 % | 12,842 | 34,124 |
4/16/15 | $20.49 | - | - | 14,075 | 34,853 |
4/15/15 | $20.48 | - | - | 23,032 | 34,963 |
4/14/15 | $20.54 | - | - | 18,630 | 35,360 |
4/13/15 | $20.52 | - | - | 23,662 | 35,923 |
4/10/15 | $20.54 | 21.39 | -3.97 % | 24,689 | 35,722 |
4/9/15 | $20.52 | - | - | 34,333 | 35,488 |
4/8/15 | $20.42 | - | - | 27,883 | 34,817 |
4/7/15 | $20.29 | - | - | 45,200 | 34,310 |
4/6/15 | $20.23 | - | - | 18,494 | 33,710 |
4/2/15 | $20.18 | 21.32 | -5.35 % | 54,829 | 33,434 |
4/1/15 | $20.16 | - | - | 50,432 | 32,344 |
3/31/15 | $20.27 | 21.30 | -4.84 % | 37,808 | 31,174 |
3/30/15 | $20.23 | - | - | 32,948 | 30,917 |
3/27/15 | $20.25 | 21.27 | -4.80 % | 28,772 | 30,371 |
3/26/15 | $20.20 | - | - | 22,766 | 30,201 |
3/25/15 | $20.26 | - | - | 28,061 | 30,378 |
3/24/15 | $20.21 | - | - | 68,042 | 30,056 |
3/23/15 | $20.18 | - | - | 24,457 | 28,517 |
3/20/15 | $20.12 | 21.19 | -5.05 % | 40,386 | 28,319 |
3/19/15 | $20.16 | - | - | 47,745 | 27,638 |
3/18/15 | $20.26 | - | - | 59,961 | 27,034 |
3/17/15 | $20.16 | - | - | 21,618 | 25,859 |
3/16/15 | $20.27 | - | - | 62,458 | 25,832 |
3/13/15 | $20.27 | 21.16 | -4.21 % | 51,444 | 24,919 |
3/12/15 | $20.27 | - | - | 21,755 | 24,499 |
3/11/15 | $20.29 | - | - | 41,285 | 25,915 |
3/10/15 | $20.20 | - | - | 26,241 | 25,468 |
3/9/15 | $20.29 | - | - | 31,154 | 25,394 |
3/6/15 | $20.21 | 21.09 | -4.17 % | 28,719 | 24,894 |
3/5/15 | $20.45 | - | - | 34,696 | 25,161 |
3/4/15 | $20.52 | - | - | 17,396 | 25,095 |
3/3/15 | $20.53 | - | - | 34,943 | 25,558 |
3/2/15 | $20.80 | - | - | 35,522 | 25,417 |
2/27/15 | $20.86 | 21.16 | -1.42 % | 17,618 | 24,877 |
2/26/15 | $20.91 | - | - | 17,664 | 25,451 |
2/25/15 | $20.82 | - | - | 14,210 | 26,274 |
2/24/15 | $20.79 | - | - | 12,662 | 26,692 |
2/23/15 | $20.86 | - | - | 27,223 | 26,923 |
2/20/15 | $20.77 | 20.98 | -1.00 % | 10,202 | 26,716 |
2/19/15 | $20.80 | - | - | 22,132 | 27,445 |
2/18/15 | $20.76 | - | - | 15,323 | 28,329 |
2/17/15 | $20.96 | - | - | 30,118 | 30,124 |
2/13/15 | $21.06 | 21.14 | -0.36 % | 16,551 | 31,087 |
2/12/15 | $21.02 | - | - | 21,663 | 33,387 |
2/11/15 | $20.85 | - | - | 30,086 | 34,026 |
2/10/15 | $20.87 | - | - | 18,401 | 34,330 |
2/9/15 | $20.85 | - | - | 21,874 | 34,613 |
2/6/15 | $20.87 | 21.14 | -1.28 % | 18,534 | 34,237 |
2/5/15 | $20.95 | - | - | 19,931 | 35,330 |
2/4/15 | $21.09 | - | - | 29,625 | 35,314 |
2/3/15 | $20.91 | - | - | 24,709 | 35,317 |
2/2/15 | $21.09 | - | - | 20,832 | 35,406 |
1/30/15 | $21.24 | 21.18 | 0.28 % | 35,063 | 35,136 |
1/29/15 | $21.36 | - | - | 38,851 | 34,973 |
1/28/15 | $21.18 | - | - | 64,236 | 34,751 |
1/27/15 | $20.94 | - | - | 27,849 | 33,056 |
1/26/15 | $20.92 | - | - | 24,043 | 32,892 |
1/23/15 | $20.88 | 21.06 | -0.84 % | 16,142 | 32,688 |
1/22/15 | $20.87 | - | - | 36,726 | 33,453 |
1/21/15 | $20.79 | - | - | 32,725 | 32,920 |
1/20/15 | $20.82 | - | - | 31,274 | 32,520 |
1/16/15 | $20.59 | 21.07 | -2.28 % | 30,716 | 33,015 |
1/15/15 | $20.31 | - | - | 19,322 | 32,675 |
1/14/15 | $20.29 | - | - | 34,854 | 32,766 |
1/13/15 | $20.44 | - | - | 42,328 | 32,774 |
1/12/15 | $20.49 | - | - | 26,765 | 31,974 |
1/9/15 | $20.43 | 21.17 | -3.50 % | 19,601 | 32,021 |
1/8/15 | $20.38 | - | - | 21,012 | 32,224 |
1/7/15 | $20.33 | - | - | 32,074 | 32,545 |
1/6/15 | $20.05 | - | - | 48,656 | 32,688 |
1/5/15 | $19.79 | - | - | 69,162 | 32,719 |
1/2/15 | $20.04 | 21.09 | -4.98 % | 58,990 | 33,526 |
12/31/14 | $19.78 | 21.02 | -5.90 % | 85,575 | 32,974 |
12/30/14 | $20.21 | - | - | 40,835 | 31,536 |
12/29/14 | $20.40 | - | - | 39,200 | 31,156 |
12/26/14 | $20.42 | 20.89 | -2.25 % | 26,874 | 30,988 |
12/24/14 | $20.45 | - | - | 10,598 | 31,040 |
12/23/14 | $20.59 | - | - | 51,345 | 31,587 |
12/22/14 | $20.68 | - | - | 19,452 | 30,497 |
12/19/14 | $20.87 | 20.80 | 0.33 % | 29,709 | 30,331 |
12/18/14 | $20.85 | - | - | 27,370 | 30,298 |
12/17/14 | $20.54 | - | - | 12,724 | 30,322 |
12/16/14 | $20.37 | - | - | 30,181 | 30,434 |
12/15/14 | $20.57 | - | - | 32,204 | 29,991 |
12/12/14 | $20.48 | 20.96 | -2.28 % | 13,360 | 29,770 |
12/11/14 | $20.49 | - | - | 22,956 | 30,437 |
12/10/14 | $20.52 | - | - | 17,920 | 30,187 |
12/9/14 | $20.61 | - | - | 39,076 | 30,197 |
12/8/14 | $20.72 | - | - | 20,747 | 30,520 |
12/5/14 | $20.66 | 20.95 | -1.37 % | 20,730 | 30,367 |
12/4/14 | $20.79 | - | - | 46,099 | 30,569 |
12/3/14 | $20.76 | - | - | 20,531 | 29,910 |
12/2/14 | $20.75 | - | - | 22,060 | 30,126 |
12/1/14 | $20.82 | - | - | 35,088 | 30,201 |
11/28/14 | $21.00 | 21.10 | -0.47 % | 18,338 | 30,169 |
11/26/14 | $20.93 | - | - | 28,165 | 30,704 |
11/25/14 | $20.85 | - | - | 25,692 | 30,723 |
11/24/14 | $20.80 | - | - | 30,631 | 30,761 |
11/21/14 | $20.69 | 21.00 | -1.48 % | 36,360 | 30,358 |
11/20/14 | $20.63 | - | - | 49,586 | 29,999 |
11/19/14 | $20.42 | - | - | 93,374 | 29,209 |
11/17/14 | $20.34 | - | - | 42,441 | 26,910 |
11/14/14 | $20.34 | 21.08 | -3.51 % | 42,441 | 26,081 |
11/13/14 | $20.25 | - | - | 29,438 | 25,858 |
11/12/14 | $20.31 | - | - | 34,143 | 25,548 |
11/11/14 | $20.28 | - | - | 28,450 | 25,463 |
11/10/14 | $20.44 | - | - | 26,998 | 25,166 |
11/7/14 | $20.52 | 21.04 | -2.47 % | 18,633 | 24,863 |
11/5/14 | $20.37 | - | - | 14,492 | 25,267 |
11/4/14 | $20.41 | - | - | 28,698 | 25,275 |
11/3/14 | $20.24 | - | - | 28,110 | 25,064 |
10/31/14 | $20.14 | 20.98 | -4.00 % | 16,066 | 24,907 |
10/30/14 | $20.09 | - | - | 16,901 | 25,092 |
10/29/14 | $20.08 | - | - | 25,575 | 25,129 |
10/28/14 | $19.91 | - | - | 33,359 | 25,032 |
10/27/14 | $19.91 | - | - | 15,464 | 24,646 |
10/24/14 | $20.00 | 20.90 | -4.31 % | 18,209 | 24,882 |
10/23/14 | $19.98 | - | - | 48,776 | 24,970 |
10/22/14 | $20.09 | - | - | 16,174 | 24,397 |
10/21/14 | $20.11 | - | - | 26,781 | 25,443 |
10/20/14 | $20.02 | - | - | 26,329 | 25,471 |
10/17/14 | $19.99 | 21.00 | -4.81 % | 27,007 | 25,555 |
10/16/14 | $19.88 | - | - | 24,321 | 26,286 |
10/15/14 | $19.64 | - | - | 34,109 | 27,370 |
10/14/14 | $19.63 | - | - | 34,406 | 26,947 |
10/13/14 | $19.44 | - | - | 28,733 | 26,939 |
10/10/14 | $19.56 | 20.99 | -6.81 % | 26,812 | 26,431 |
10/9/14 | $19.71 | - | - | 18,554 | 26,299 |
10/8/14 | $19.84 | - | - | 25,596 | 26,980 |
10/7/14 | $19.79 | - | - | 25,877 | 27,335 |
10/6/14 | $19.77 | - | - | 24,397 | 27,101 |
10/3/14 | $19.62 | 20.93 | -6.26 % | 17,587 | 26,932 |
10/2/14 | $19.62 | - | - | 35,754 | 26,891 |
10/1/14 | $19.64 | - | - | 20,114 | 26,360 |
9/30/14 | $19.74 | 20.89 | -5.51 % | 31,615 | 27,015 |
9/29/14 | $19.51 | - | - | 19,546 | 27,440 |
9/26/14 | $19.69 | 20.83 | -5.47 % | 17,887 | 27,334 |
9/25/14 | $19.61 | - | - | 30,749 | 27,398 |
9/24/14 | $19.58 | - | - | 14,748 | 27,274 |
9/23/14 | $19.59 | - | - | 22,366 | 27,361 |
9/22/14 | $19.50 | - | - | 23,395 | 27,191 |
9/19/14 | $19.49 | 20.89 | -6.70 % | 21,613 | 27,334 |
9/18/14 | $19.62 | - | - | 18,022 | 27,480 |
9/17/14 | $19.51 | - | - | 22,668 | 28,398 |
9/16/14 | $19.47 | - | - | 21,780 | 29,136 |
9/15/14 | $19.42 | - | - | 22,544 | 29,579 |
9/12/14 | $19.46 | 20.83 | -6.58 % | 20,844 | 31,985 |
9/11/14 | $19.65 | - | - | 31,583 | 32,761 |
9/10/14 | $19.69 | - | - | 47,567 | 32,583 |
9/9/14 | $19.75 | - | - | 27,607 | 31,592 |
9/8/14 | $19.81 | - | - | 28,862 | 31,135 |
9/5/14 | $19.82 | 20.93 | -5.30 % | 48,929 | 30,903 |
9/4/14 | $19.80 | - | - | 56,839 | 29,458 |
9/3/14 | $19.91 | - | - | 21,404 | 28,351 |
9/2/14 | $19.86 | - | - | 34,184 | 28,331 |
8/29/14 | $19.95 | 21.14 | -5.63 % | 13,493 | 28,343 |
8/28/14 | $19.87 | - | - | 22,842 | 29,598 |
8/27/14 | $19.90 | - | - | 38,999 | 30,042 |
8/26/14 | $19.83 | - | - | 36,248 | 30,895 |
8/25/14 | $19.80 | - | - | 18,849 | 30,759 |
8/22/14 | $19.76 | 21.04 | -6.08 % | 19,327 | 30,973 |
8/21/14 | $19.75 | - | - | 16,338 | 30,989 |
8/20/14 | $19.71 | - | - | 19,838 | 31,026 |
8/19/14 | $19.81 | - | - | 39,765 | 31,176 |
8/18/14 | $19.74 | - | - | 44,374 | 31,327 |
8/15/14 | $19.75 | 21.05 | -6.19 % | 16,345 | 31,464 |
8/14/14 | $19.75 | - | - | 19,829 | 32,379 |
8/13/14 | $19.59 | - | - | 27,015 | 33,241 |
8/12/14 | $19.42 | - | - | 17,352 | 34,176 |
8/11/14 | $19.39 | - | - | 17,280 | 35,231 |
8/8/14 | $19.24 | 20.91 | -7.99 % | 27,682 | 35,567 |
8/7/14 | $19.11 | - | - | 25,977 | 35,325 |
8/6/14 | $19.01 | - | - | 45,573 | 35,479 |
8/5/14 | $19.01 | - | - | 44,802 | 34,918 |
8/4/14 | $19.07 | - | - | 35,093 | 34,411 |
8/1/14 | $19.10 | 20.83 | -8.31 % | 94,702 | 34,981 |
7/31/14 | $19.31 | 20.90 | -7.61 % | 44,131 | 32,879 |
7/30/14 | $19.68 | - | - | 26,229 | 32,705 |
7/29/14 | $19.83 | - | - | 17,842 | 32,668 |
7/28/14 | $19.84 | - | - | 13,913 | 33,611 |
7/25/14 | $19.90 | 20.99 | -5.19 % | 21,902 | 34,069 |
7/24/14 | $19.81 | - | - | 5,562 | 34,154 |
7/23/14 | $19.83 | - | - | 23,633 | 34,529 |
7/22/14 | $19.74 | - | - | 20,802 | 35,776 |
7/21/14 | $19.84 | - | - | 34,559 | 36,069 |
7/18/14 | $19.81 | 21.04 | -5.85 % | 51,143 | 36,443 |
7/17/14 | $19.73 | - | - | 36,141 | 36,463 |
7/16/14 | $19.85 | - | - | 64,608 | 38,537 |
7/15/14 | $19.83 | - | - | 32,158 | 37,460 |
7/14/14 | $19.87 | - | - | 25,263 | 37,378 |
7/11/14 | $19.90 | 21.05 | -5.46 % | 19,824 | 37,423 |
7/10/14 | $19.84 | - | - | 17,440 | 37,471 |
7/9/14 | $19.88 | - | - | 24,326 | 38,252 |
7/8/14 | $19.88 | - | - | 44,299 | 38,705 |
7/7/14 | $19.81 | - | - | 48,489 | 37,711 |
7/3/14 | $19.83 | 20.86 | -4.94 % | 43,805 | 36,562 |
7/2/14 | $20.00 | - | - | 45,677 | 35,747 |
7/1/14 | $20.09 | - | - | 55,072 | 35,412 |
6/30/14 | $20.05 | 20.94 | -4.25 % | 48,995 | 34,239 |
6/27/14 | $19.96 | 20.93 | -4.63 % | 27,377 | 33,712 |
6/26/14 | $19.90 | - | - | 20,426 | 33,691 |
6/25/14 | $19.86 | - | - | 30,575 | 33,541 |
6/24/14 | $19.83 | - | - | 28,765 | 34,180 |
6/23/14 | $19.81 | - | - | 29,568 | 34,476 |
6/20/14 | $19.88 | 20.81 | -4.47 % | 52,195 | 34,316 |
6/19/14 | $20.07 | - | - | 31,642 | 34,339 |
6/18/14 | $20.22 | - | - | 38,932 | 33,918 |
6/17/14 | $20.17 | - | - | 25,114 | 34,784 |
6/16/14 | $20.30 | - | - | 46,129 | 36,558 |
6/13/14 | $20.19 | 20.84 | -3.11 % | 27,635 | 35,420 |
6/12/14 | $20.10 | - | - | 24,472 | 35,421 |
6/11/14 | $20.04 | - | - | 16,797 | 35,166 |
6/10/14 | $20.05 | - | - | 61,061 | 35,351 |
6/9/14 | $19.99 | - | - | 29,594 | 34,592 |
6/6/14 | $20.02 | 20.79 | -3.70 % | 45,769 | 34,432 |
6/5/14 | $19.85 | - | - | 51,744 | 33,811 |
6/4/14 | $19.78 | - | - | 98,367 | 33,292 |
6/3/14 | $20.07 | - | - | 32,291 | 30,546 |
6/2/14 | $20.21 | - | - | 29,708 | 30,412 |
5/30/14 | $20.17 | 20.84 | -3.21 % | 26,612 | 30,257 |
5/29/14 | $20.20 | - | - | 21,260 | 30,170 |
5/28/14 | $20.21 | - | - | 40,864 | 30,105 |
5/27/14 | $20.38 | - | - | 37,903 | 29,476 |
5/23/14 | $20.30 | 20.64 | -1.65 % | 14,479 | 28,892 |
5/22/14 | $20.35 | - | - | 14,036 | 29,503 |
5/21/14 | $20.37 | - | - | 19,343 | 29,977 |
5/20/14 | $20.31 | - | - | 35,646 | 29,953 |
5/19/14 | $20.48 | - | - | 19,862 | 29,431 |
5/16/14 | $20.37 | 20.75 | -1.83 % | 33,191 | 31,093 |
5/15/14 | $20.31 | - | - | 26,757 | 31,221 |
5/14/14 | $20.54 | - | - | 15,930 | 31,016 |
5/13/14 | $20.56 | - | - | 49,732 | 31,890 |
5/12/14 | $20.45 | - | - | 37,651 | 31,114 |
5/9/14 | $20.36 | 20.58 | -1.07 % | 24,761 | 30,178 |
5/8/14 | $20.46 | - | - | 52,879 | 30,014 |
5/7/14 | $20.79 | - | - | 19,027 | 29,411 |
5/6/14 | $20.79 | - | - | 64,903 | 29,515 |
5/5/14 | $20.70 | - | - | 78,329 | 27,844 |
5/2/14 | $20.64 | 20.50 | 0.66 % | 12,009 | 26,320 |
5/1/14 | $20.62 | - | - | 27,638 | 26,666 |
4/30/14 | $20.56 | 20.41 | 0.73 % | 16,824 | 26,612 |
4/29/14 | $20.62 | - | - | 22,350 | 26,646 |
4/28/14 | $20.60 | - | - | 38,308 | 26,796 |
4/25/14 | $20.57 | 20.34 | 1.13 % | 24,782 | 25,967 |
4/24/14 | $20.53 | - | - | 27,136 | 25,950 |
4/23/14 | $20.57 | - | - | 36,196 | 25,902 |
4/22/14 | $20.49 | - | - | 15,986 | 25,558 |
4/21/14 | $20.49 | - | - | 28,264 | 25,752 |
4/17/14 | $20.65 | 20.37 | 1.37 % | 25,044 | 25,934 |
4/16/14 | $20.67 | - | - | 24,015 | 25,860 |
4/15/14 | $20.53 | - | - | 19,318 | 25,817 |
4/14/14 | $20.54 | - | - | 21,970 | 25,936 |
4/11/14 | $20.51 | 20.39 | 0.59 % | 20,380 | 26,361 |
4/10/14 | $20.47 | - | - | 32,837 | 27,457 |
4/9/14 | $20.39 | - | - | 28,238 | 27,758 |
4/8/14 | $20.24 | - | - | 18,613 | 28,025 |
4/7/14 | $20.14 | - | - | 20,011 | 28,199 |
4/4/14 | $20.21 | 20.27 | -0.30 % | 69,724 | 28,337 |
4/3/14 | $20.11 | - | - | 37,006 | 26,663 |
4/2/14 | $20.07 | - | - | 20,606 | 26,366 |
4/1/14 | $20.00 | - | - | 42,149 | 26,493 |
3/31/14 | $19.76 | 20.17 | -2.03 % | 26,467 | 26,266 |
3/28/14 | $19.86 | 20.14 | -1.39 % | 9,579 | 26,438 |
3/27/14 | $19.79 | - | - | 19,827 | 27,015 |
3/26/14 | $19.68 | - | - | 34,794 | 27,519 |
3/25/14 | $19.63 | - | - | 22,161 | 27,252 |
3/24/14 | $19.51 | - | - | 14,763 | 27,643 |
3/21/14 | $19.51 | 20.08 | -2.84 % | 32,590 | 28,251 |
3/20/14 | $19.35 | - | - | 22,407 | 27,952 |
3/19/14 | $19.66 | - | - | 26,004 | 28,049 |
3/18/14 | $19.67 | - | - | 17,864 | 27,661 |
3/17/14 | $19.54 | - | - | 26,845 | 28,779 |
3/14/14 | $19.61 | 20.12 | -2.53 % | 13,432 | 28,892 |
3/13/14 | $19.52 | - | - | 24,267 | 29,173 |
3/12/14 | $19.43 | - | - | 25,707 | 29,728 |
3/11/14 | $19.33 | - | - | 25,858 | 29,584 |
3/10/14 | $19.31 | - | - | 21,814 | 29,623 |
3/7/14 | $19.26 | 19.96 | -3.51 % | 33,733 | 29,862 |
3/6/14 | $19.45 | - | - | 22,806 | 30,135 |
3/5/14 | $19.41 | - | - | 22,736 | 30,668 |
3/4/14 | $19.34 | - | - | 22,889 | 31,691 |
3/3/14 | $19.32 | - | - | 34,718 | 31,851 |
2/28/14 | $19.19 | 19.95 | -3.81 % | 53,251 | 31,628 |
2/27/14 | $19.20 | - | - | 41,891 | 31,341 |
2/26/14 | $19.21 | - | - | 36,245 | 31,107 |
2/25/14 | $19.41 | - | - | 23,838 | 30,565 |
2/24/14 | $19.45 | - | - | 24,153 | 31,000 |
2/21/14 | $19.45 | 19.75 | -1.52 % | 19,497 | 31,141 |
2/20/14 | $19.36 | - | - | 28,091 | 31,567 |
2/19/14 | $19.39 | - | - | 24,411 | 32,132 |
2/18/14 | $19.40 | - | - | 35,348 | 32,645 |
2/14/14 | $19.42 | 19.78 | -1.82 % | 31,634 | 32,367 |
2/13/14 | $19.33 | - | - | 26,875 | 33,224 |
2/12/14 | $19.20 | - | - | 34,959 | 35,270 |
2/11/14 | $19.16 | - | - | 26,776 | 35,634 |
2/10/14 | $19.13 | - | - | 33,878 | 35,981 |
2/7/14 | $19.02 | 19.67 | -3.30 % | 33,005 | 36,804 |
2/6/14 | $18.90 | - | - | 23,614 | 36,295 |
2/5/14 | $18.75 | - | - | 25,329 | 36,986 |
2/4/14 | $18.75 | - | - | 14,359 | 37,816 |
2/3/14 | $18.64 | - | - | 51,408 | 38,860 |
1/31/14 | $18.73 | 19.59 | -4.39 % | 30,249 | 38,845 |
1/30/14 | $18.67 | - | - | 21,864 | 40,444 |
1/29/14 | $18.73 | - | - | 40,915 | 41,899 |
1/28/14 | $18.75 | - | - | 21,373 | 41,847 |
1/27/14 | $18.64 | - | - | 27,027 | 42,399 |
1/24/14 | $18.71 | 19.56 | -4.35 % | 28,998 | 43,061 |
1/23/14 | $18.71 | - | - | 41,916 | 43,020 |
1/22/14 | $18.72 | - | - | 38,806 | 42,625 |
1/21/14 | $18.79 | - | - | 53,418 | 42,793 |
1/17/14 | $18.68 | 19.66 | -4.98 % | 27,676 | 42,890 |
1/16/14 | $18.61 | - | - | 28,025 | 44,011 |
1/15/14 | $18.58 | - | - | 44,662 | 44,546 |
1/14/14 | $18.63 | - | - | 34,858 | 43,604 |
1/13/14 | $18.75 | - | - | 19,980 | 43,554 |
1/10/14 | $18.78 | 19.52 | -3.79 % | 36,885 | 44,961 |
1/9/14 | $18.77 | - | - | 28,399 | 45,283 |
1/8/14 | $18.77 | - | - | 32,262 | 44,924 |
1/7/14 | $18.81 | - | - | 45,055 | 46,294 |
1/6/14 | $18.77 | - | - | 39,795 | 45,175 |
1/3/14 | $18.79 | 19.33 | -2.79 % | 27,021 | 44,966 |
1/2/14 | $18.75 | - | - | 57,323 | 45,976 |
12/31/13 | $18.57 | 19.24 | -3.48 % | 88,252 | 45,444 |
12/30/13 | $18.40 | - | - | 45,889 | 43,988 |
12/27/13 | $18.47 | 19.21 | -3.85 % | 37,195 | 43,629 |
12/26/13 | $18.41 | - | - | 58,553 | 43,548 |
12/24/13 | $18.30 | - | - | 17,750 | 42,349 |
12/23/13 | $18.29 | - | - | 44,336 | 43,977 |
12/20/13 | $18.09 | 19.27 | -6.12 % | 50,223 | 43,507 |
12/19/13 | $17.98 | - | - | 45,691 | 42,870 |
12/18/13 | $18.06 | - | - | 50,964 | 42,504 |
12/16/13 | $17.70 | - | - | 78,218 | 41,821 |
12/13/13 | $17.68 | 19.47 | -9.19 % | 65,509 | 40,403 |
12/12/13 | $17.70 | - | - | 39,337 | 40,386 |
12/11/13 | $17.85 | - | - | 37,933 | 40,788 |
12/10/13 | $18.03 | - | - | 46,895 | 40,395 |
12/9/13 | $18.00 | - | - | 27,768 | 40,286 |
12/6/13 | $17.90 | 19.46 | -8.02 % | 30,075 | 40,113 |
12/5/13 | $17.89 | - | - | 43,856 | 39,799 |
12/4/13 | $17.96 | - | - | 56,327 | 39,104 |
12/3/13 | $18.05 | - | - | 61,295 | 38,259 |
12/2/13 | $18.12 | - | - | 44,074 | 37,533 |
11/29/13 | $18.16 | 19.56 | -7.16 % | 16,407 | 36,775 |
11/27/13 | $18.04 | - | - | 33,356 | 37,985 |
11/26/13 | $17.99 | - | - | 62,180 | 37,401 |
11/25/13 | $17.99 | - | - | 46,555 | 36,096 |
11/22/13 | $18.03 | 19.54 | -7.73 % | 37,280 | 36,536 |
11/21/13 | $18.01 | - | - | 53,702 | 36,489 |
11/20/13 | $18.03 | - | - | 37,577 | 35,763 |
11/19/13 | $18.05 | - | - | 31,227 | 35,023 |
11/18/13 | $18.19 | - | - | 33,525 | 34,688 |
11/15/13 | $18.12 | 19.56 | -7.36 % | 41,368 | 33,985 |
11/13/13 | $17.98 | - | - | 44,574 | 33,208 |
11/12/13 | $18.01 | - | - | 35,123 | 32,217 |
11/11/13 | $18.10 | - | - | 34,755 | 31,503 |
11/8/13 | $18.17 | 19.53 | -6.96 % | 22,602 | 31,578 |
11/7/13 | $18.34 | - | - | 66,564 | 31,424 |
11/5/13 | $18.26 | - | - | 30,241 | 29,724 |
11/4/13 | $18.32 | - | - | 31,130 | 29,413 |
11/1/13 | $18.37 | 19.57 | -6.13 % | 34,715 | 29,582 |
10/31/13 | $18.40 | 19.60 | -6.12 % | 30,449 | 29,255 |
10/30/13 | $18.37 | - | - | 35,705 | 29,439 |
10/29/13 | $18.39 | - | - | 64,985 | 30,332 |
10/28/13 | $18.30 | - | - | 51,385 | 29,365 |
10/25/13 | $18.19 | 19.57 | -7.05 % | 26,151 | 28,416 |
10/24/13 | $18.16 | - | - | 43,631 | 28,191 |
10/23/13 | $18.25 | - | - | 22,570 | 28,013 |
10/22/13 | $18.25 | - | - | 20,663 | 28,284 |
10/21/13 | $18.35 | - | - | 23,008 | 28,480 |
10/18/13 | $18.37 | 19.56 | -6.08 % | 30,980 | 29,598 |
10/17/13 | $18.27 | - | - | 39,518 | 30,586 |
10/16/13 | $18.00 | - | - | 21,324 | 30,354 |
10/15/13 | $17.87 | - | - | 52,710 | 31,071 |
10/14/13 | $18.18 | - | - | 15,820 | 30,583 |
10/11/13 | $18.10 | 19.36 | -6.51 % | 23,041 | 30,963 |
10/10/13 | $18.01 | - | - | 59,762 | 31,527 |
10/9/13 | $17.97 | - | - | 35,860 | 31,230 |
10/8/13 | $17.87 | - | - | 31,929 | 32,311 |
10/7/13 | $18.00 | - | - | 15,381 | 32,933 |
10/4/13 | $18.25 | 19.30 | -5.44 % | 21,167 | 34,751 |
10/3/13 | $18.06 | - | - | 12,429 | 35,314 |
10/2/13 | $18.25 | - | - | 18,065 | 36,802 |
10/1/13 | $18.31 | - | - | 14,835 | 38,163 |
9/30/13 | $18.21 | 19.27 | -5.50 % | 13,708 | 41,066 |
9/27/13 | $18.27 | 19.27 | -5.19 % | 36,999 | 41,750 |
9/26/13 | $18.33 | - | - | 17,994 | 41,742 |
9/25/13 | $18.31 | - | - | 15,569 | 41,881 |
9/24/13 | $18.44 | - | - | 20,917 | 42,728 |
9/23/13 | $18.34 | - | - | 36,178 | 42,767 |
9/20/13 | $18.36 | 19.31 | -4.92 % | 24,913 | 42,498 |
9/19/13 | $18.47 | - | - | 35,964 | 42,602 |
9/18/13 | $18.58 | - | - | 62,515 | 43,321 |
9/17/13 | $18.14 | - | - | 35,970 | 42,502 |
9/16/13 | $18.29 | - | - | 22,910 | 42,824 |
9/13/13 | $18.19 | 19.29 | -5.70 % | 19,409 | 43,915 |
9/12/13 | $18.18 | - | - | 38,268 | 44,315 |
9/11/13 | $18.25 | - | - | 30,727 | 43,778 |
9/10/13 | $18.28 | - | - | 26,538 | 44,174 |
9/9/13 | $18.24 | - | - | 56,530 | 44,600 |
9/6/13 | $18.07 | 19.27 | -6.23 % | 60,631 | 43,204 |
9/5/13 | $18.17 | - | - | 32,554 | 41,704 |
9/4/13 | $18.38 | - | - | 42,850 | 41,968 |
9/3/13 | $18.30 | - | - | 38,071 | 41,259 |
8/30/13 | $18.25 | 19.38 | -5.83 % | 27,214 | 40,863 |
8/29/13 | $18.30 | - | - | 39,940 | 40,822 |
8/28/13 | $18.21 | - | - | 50,863 | 40,196 |
8/27/13 | $17.95 | - | - | 68,292 | 39,650 |
8/26/13 | $17.93 | - | - | 50,585 | 38,533 |
8/23/13 | $18.24 | 19.50 | -6.46 % | 69,914 | 37,715 |
8/22/13 | $18.13 | - | - | 38,078 | 37,195 |
8/21/13 | $17.97 | - | - | 57,073 | 37,057 |
8/20/13 | $18.22 | - | - | 58,882 | 35,866 |
8/19/13 | $18.00 | - | - | 101,936 | 35,713 |
8/16/13 | $18.62 | 19.50 | -4.51 % | 34,207 | 34,249 |
8/15/13 | $18.79 | - | - | 36,768 | 34,133 |
8/14/13 | $18.84 | - | - | 22,178 | 33,616 |
8/13/13 | $19.05 | - | - | 40,957 | 33,792 |
8/12/13 | $19.30 | - | - | 22,096 | 33,965 |
8/9/13 | $19.44 | 19.74 | -1.52 % | 28,110 | 34,263 |
8/8/13 | $19.35 | - | - | 28,018 | 34,425 |
8/7/13 | $19.24 | - | - | 57,548 | 36,182 |
8/6/13 | $19.17 | - | - | 37,947 | 36,218 |
8/5/13 | $19.28 | - | - | 45,624 | 38,384 |
8/2/13 | $19.41 | 19.79 | -1.92 % | 55,650 | 38,157 |
8/1/13 | $19.44 | - | - | 31,408 | 40,068 |
7/31/13 | $19.57 | 19.84 | -1.36 % | 22,137 | 41,039 |
7/30/13 | $19.59 | - | - | 42,622 | 42,502 |
7/29/13 | $19.56 | - | - | 39,326 | 42,483 |
7/26/13 | $19.52 | 19.92 | -2.01 % | 14,650 | 42,262 |
7/25/13 | $19.46 | - | - | 15,618 | 45,068 |
7/24/13 | $19.42 | - | - | 40,469 | 48,487 |
7/23/13 | $19.45 | - | - | 21,602 | 50,751 |
7/22/13 | $19.50 | - | - | 26,165 | 51,181 |
7/19/13 | $19.41 | 20.07 | -3.29 % | 25,996 | 51,300 |
7/18/13 | $19.36 | - | - | 21,161 | 52,002 |
7/17/13 | $19.25 | - | - | 34,490 | 52,864 |
7/16/13 | $19.18 | - | - | 34,770 | 54,210 |
7/15/13 | $19.28 | - | - | 26,045 | 57,449 |
7/12/13 | $19.17 | 19.67 | -2.54 % | 54,332 | 58,337 |
7/11/13 | $19.22 | - | - | 33,925 | 58,042 |
7/10/13 | $18.85 | - | - | 21,347 | 59,507 |
7/9/13 | $18.79 | - | - | 54,302 | 61,193 |
7/8/13 | $18.74 | - | - | 57,993 | 60,194 |
7/5/13 | $19.08 | 19.67 | -3.00 % | 30,721 | 59,734 |
7/3/13 | $19.35 | - | - | 21,260 | 60,060 |
7/2/13 | $19.37 | - | - | 27,471 | 60,024 |
7/1/13 | $19.45 | - | - | 46,154 | 59,637 |
6/28/13 | $19.43 | 19.89 | -2.31 % | 31,015 | 59,515 |
6/27/13 | $19.31 | - | - | 32,983 | 59,546 |
6/26/13 | $19.08 | - | - | 80,731 | 59,130 |
6/25/13 | $18.75 | - | - | 58,623 | 57,273 |
6/24/13 | $18.70 | - | - | 102,924 | 56,333 |
6/21/13 | $19.04 | 19.80 | -3.84 % | 38,820 | 53,808 |
6/20/13 | $18.69 | - | - | 112,979 | 53,688 |
6/19/13 | $19.13 | - | - | 60,542 | 50,846 |
6/18/13 | $19.49 | - | - | 66,014 | 49,887 |
6/17/13 | $19.44 | - | - | 42,063 | 48,421 |
6/14/13 | $19.53 | 20.43 | -4.41 % | 32,693 | 47,732 |
6/13/13 | $19.40 | - | - | 98,830 | 47,381 |
6/12/13 | $18.82 | - | - | 118,177 | 45,256 |
6/11/13 | $19.44 | - | - | 108,411 | 42,472 |
6/10/13 | $19.83 | - | - | 34,491 | 39,795 |
6/7/13 | $20.17 | 20.56 | -1.90 % | 29,748 | 39,421 |
6/6/13 | $20.00 | - | - | 47,037 | 39,375 |
6/5/13 | $19.66 | - | - | 47,039 | 38,645 |
6/4/13 | $19.59 | - | - | 74,859 | 38,115 |
6/3/13 | $19.45 | - | - | 131,933 | 36,635 |
5/31/13 | $20.00 | 20.81 | -3.89 % | 52,687 | 33,238 |
5/30/13 | $20.35 | - | - | 45,495 | 32,209 |
5/29/13 | $20.31 | - | - | 77,881 | 31,581 |
5/28/13 | $20.77 | - | - | 71,905 | 29,802 |
5/24/13 | $21.17 | 21.00 | 0.81 % | 24,326 | 27,905 |
5/23/13 | $21.27 | - | - | 44,213 | 28,558 |
5/22/13 | $21.40 | - | - | 40,503 | 27,960 |
5/21/13 | $21.68 | - | - | 20,187 | 27,957 |
5/20/13 | $21.90 | - | - | 15,834 | 28,711 |
5/17/13 | $21.81 | 21.11 | 3.32 % | 42,506 | 28,826 |
5/16/13 | $21.48 | - | - | 31,936 | 28,591 |
5/15/13 | $21.52 | - | - | 20,501 | 28,368 |
5/14/13 | $21.54 | - | - | 25,027 | 28,646 |
5/13/13 | $21.50 | - | - | 30,414 | 28,749 |
5/10/13 | $21.82 | - | - | 27,184 | 28,509 |
5/9/13 | $21.81 | - | - | 35,212 | 28,750 |
5/8/13 | $22.12 | - | - | 27,738 | 28,508 |
5/7/13 | $22.30 | - | - | 31,758 | 28,472 |
5/6/13 | $22.19 | - | - | 22,028 | 27,891 |
5/3/13 | $22.11 | 21.06 | 4.99 % | 21,397 | 27,830 |
5/2/13 | $22.19 | - | - | 22,183 | 27,830 |
5/1/13 | $22.19 | - | - | 35,084 | 27,907 |
4/30/13 | $22.16 | 20.98 | 5.62 % | 34,641 | 27,411 |
4/29/13 | $22.05 | - | - | 28,099 | 26,710 |
4/26/13 | $21.97 | 20.94 | 4.92 % | 23,287 | 26,564 |
4/25/13 | $21.89 | - | - | 28,363 | 26,601 |
4/24/13 | $21.80 | - | - | 25,117 | 26,137 |
4/23/13 | $21.70 | - | - | 31,160 | 26,247 |
4/22/13 | $21.79 | - | - | 30,438 | 26,318 |
4/19/13 | $21.75 | 20.85 | 4.32 % | 30,050 | 26,129 |
4/18/13 | $21.77 | - | - | 21,789 | 26,517 |
4/17/13 | $21.65 | - | - | 26,658 | 26,847 |
4/16/13 | $21.63 | - | - | 24,512 | 27,058 |
4/15/13 | $21.47 | - | - | 15,007 | 27,528 |
4/12/13 | $21.57 | 20.94 | 3.01 % | 43,908 | 27,886 |
4/11/13 | $21.56 | - | - | 26,277 | 27,508 |
4/10/13 | $21.43 | - | - | 40,412 | 27,313 |
4/9/13 | $21.60 | - | - | 42,799 | 27,005 |
4/8/13 | $21.42 | - | - | 19,301 | 26,026 |
4/5/13 | $21.33 | 20.85 | 2.30 % | 35,445 | 26,063 |
4/4/13 | $21.07 | - | - | 25,261 | 26,258 |
4/3/13 | $21.05 | - | - | 28,822 | 26,837 |
4/2/13 | $21.06 | - | - | 28,131 | 26,723 |
4/1/13 | $21.12 | - | - | 23,212 | 26,647 |
3/28/13 | $21.18 | 20.70 | 2.32 % | 34,401 | 26,554 |
3/27/13 | $21.22 | - | - | 27,971 | 27,010 |
3/26/13 | $21.24 | - | - | 26,635 | 27,444 |
3/25/13 | $21.14 | - | - | 14,330 | 27,290 |
3/22/13 | $21.03 | 20.70 | 1.59 % | 20,197 | 27,711 |
3/21/13 | $20.97 | - | - | 21,395 | 27,832 |
3/20/13 | $20.88 | - | - | 24,515 | 28,120 |
3/19/13 | $20.65 | - | - | 20,183 | 28,526 |
3/18/13 | $20.72 | - | - | 13,639 | 28,954 |
3/15/13 | $20.60 | 20.74 | -0.68 % | 23,694 | 29,337 |
3/14/13 | $20.78 | - | - | 24,394 | 29,296 |
3/13/13 | $20.75 | - | - | 14,449 | 29,038 |
3/12/13 | $20.84 | - | - | 28,420 | 29,374 |
3/11/13 | $20.87 | - | - | 33,294 | 29,108 |
3/8/13 | $20.74 | 20.61 | 0.63 % | 24,769 | 29,162 |
3/7/13 | $20.63 | - | - | 41,702 | 29,270 |
3/6/13 | $20.66 | - | - | 31,670 | 28,561 |
3/5/13 | $20.64 | - | - | 32,992 | 29,414 |
3/4/13 | $20.69 | - | - | 38,604 | 28,995 |
3/1/13 | $20.71 | 20.60 | 0.53 % | 25,770 | 28,669 |
2/28/13 | $20.73 | 20.58 | 0.92 % | 20,421 | 29,017 |
2/27/13 | $20.71 | - | - | 32,558 | 29,257 |
2/26/13 | $20.72 | - | - | 31,316 | 29,317 |
2/25/13 | $20.68 | - | - | 20,293 | 29,330 |
2/22/13 | $20.74 | 20.50 | 1.17 % | 13,414 | 29,838 |
2/21/13 | $20.68 | - | - | 28,248 | 30,481 |
2/20/13 | $20.78 | - | - | 33,475 | 30,199 |
2/19/13 | $20.86 | - | - | 42,622 | 30,585 |
2/15/13 | $20.78 | 20.58 | 0.97 % | 25,385 | 30,265 |
2/14/13 | $20.79 | - | - | 25,854 | 30,558 |
2/13/13 | $20.90 | - | - | 28,688 | 31,526 |
2/12/13 | $20.96 | - | - | 39,836 | 31,910 |
2/11/13 | $20.96 | - | - | 40,988 | 31,415 |
2/8/13 | $20.98 | 20.54 | 2.14 % | 21,996 | 31,708 |
2/7/13 | $20.93 | - | - | 26,960 | 31,656 |
2/6/13 | $20.82 | - | - | 23,846 | 31,323 |
2/5/13 | $20.80 | - | - | 30,022 | 31,919 |
2/4/13 | $20.87 | - | - | 36,712 | 31,759 |
2/1/13 | $21.17 | 20.50 | 3.27 % | 32,995 | 31,686 |
1/31/13 | $21.33 | 20.52 | 3.95 % | 25,146 | 31,720 |
1/30/13 | $21.31 | - | - | 22,464 | 31,934 |
1/29/13 | $21.44 | - | - | 16,666 | 32,110 |
1/28/13 | $21.46 | - | - | 24,520 | 32,277 |
1/25/13 | $21.47 | 20.57 | 4.38 % | 34,920 | 32,816 |
1/24/13 | $21.55 | - | - | 25,727 | 34,050 |
1/23/13 | $21.34 | - | - | 22,709 | 34,189 |
1/22/13 | $21.30 | - | - | 38,066 | 34,853 |
1/18/13 | $21.29 | 20.63 | 3.20 % | 39,626 | 35,148 |
1/17/13 | $21.22 | - | - | 28,812 | 35,935 |
1/16/13 | $21.11 | - | - | 36,217 | 36,888 |
1/15/13 | $21.04 | - | - | 27,639 | 37,493 |
1/14/13 | $21.05 | - | - | 34,347 | 37,587 |
1/11/13 | $21.14 | 20.55 | 2.87 % | 31,700 | 37,137 |
1/10/13 | $21.04 | - | - | 35,540 | 37,760 |
1/9/13 | $20.84 | - | - | 32,694 | 37,502 |
1/8/13 | $20.64 | - | - | 19,796 | 38,702 |
1/7/13 | $20.60 | - | - | 45,055 | 38,504 |
1/4/13 | $20.71 | 20.25 | 2.27 % | 33,036 | 38,490 |
1/3/13 | $20.70 | - | - | 34,172 | 39,581 |
1/2/13 | $20.55 | - | - | 54,897 | 39,813 |
12/31/12 | $20.14 | 20.19 | -0.25 % | 40,192 | 40,528 |
12/28/12 | $19.82 | 20.22 | -1.98 % | 24,995 | 45,156 |
12/27/12 | $19.93 | - | - | 49,778 | 49,821 |
12/26/12 | $20.13 | - | - | 20,441 | 49,055 |
12/24/12 | $20.21 | - | - | 16,948 | 49,276 |
12/21/12 | $20.44 | 20.14 | 1.49 % | 41,727 | 49,619 |
12/20/12 | $20.45 | - | - | 25,237 | 49,521 |
12/19/12 | $20.57 | - | - | 34,514 | 50,821 |
12/18/12 | $20.69 | - | - | 34,029 | 51,105 |
12/17/12 | $20.61 | - | - | 31,560 | 50,741 |
12/14/12 | $20.49 | 20.23 | 1.29 % | 27,726 | 50,474 |
12/13/12 | $20.44 | - | - | 21,701 | 50,292 |
12/12/12 | $20.42 | - | - | 40,679 | 51,308 |
12/11/12 | $20.26 | - | - | 71,941 | 51,232 |
12/10/12 | $20.27 | - | - | 29,901 | 50,034 |
12/7/12 | $20.35 | 20.19 | 0.79 % | 42,631 | 49,577 |
12/6/12 | $20.24 | - | - | 46,901 | 49,584 |
12/5/12 | $20.35 | - | - | 63,229 | 49,715 |
12/4/12 | $20.27 | - | - | 57,411 | 48,512 |
12/3/12 | $20.00 | - | - | 54,359 | 47,893 |
11/30/12 | $20.24 | 20.19 | 0.25 % | 30,464 | 48,204 |
11/29/12 | $20.32 | - | - | 20,857 | 48,576 |
11/28/12 | $20.35 | - | - | 50,393 | 48,623 |
11/27/12 | $20.48 | - | - | 27,809 | 47,588 |
11/26/12 | $20.51 | - | - | 68,669 | 47,563 |
11/23/12 | $20.50 | 20.08 | 2.09 % | 13,870 | 46,741 |
11/21/12 | $20.29 | - | - | 44,627 | 46,889 |
11/20/12 | $20.06 | - | - | 65,758 | 46,122 |
11/19/12 | $20.01 | - | - | 41,143 | 44,810 |
11/16/12 | $19.67 | 20.20 | -2.62 % | 76,354 | 44,113 |
11/15/12 | $18.89 | - | - | 179,042 | 42,655 |
11/14/12 | $19.29 | - | - | 164,939 | 37,375 |
11/13/12 | $20.33 | - | - | 26,779 | 33,075 |
11/12/12 | $20.37 | - | - | 27,087 | 32,859 |
11/9/12 | $20.53 | 20.25 | 1.38 % | 27,237 | 32,978 |
11/8/12 | $20.44 | - | - | 38,793 | 33,671 |
11/7/12 | $20.47 | - | - | 64,223 | 33,072 |
11/6/12 | $20.76 | - | - | 43,048 | 31,473 |
11/5/12 | $20.86 | - | - | 23,100 | 30,798 |
11/2/12 | $20.88 | 20.23 | 3.21 % | 23,539 | 30,562 |
11/1/12 | $20.78 | - | - | 22,290 | 30,095 |
10/31/12 | $20.59 | 20.26 | 1.63 % | 52,153 | 30,023 |
10/26/12 | $20.70 | 20.17 | 2.63 % | 38,403 | 29,303 |
10/25/12 | $20.82 | - | - | 36,011 | 28,667 |
10/24/12 | $20.65 | - | - | 16,195 | 28,118 |
10/23/12 | $20.55 | - | - | 42,831 | 28,632 |
10/22/12 | $20.72 | - | - | 50,825 | 28,238 |
10/19/12 | $21.07 | 20.30 | 3.79 % | 27,148 | 28,481 |
10/18/12 | $21.12 | - | - | 38,836 | 29,388 |
10/17/12 | $21.25 | - | - | 63,705 | 29,276 |
10/16/12 | $21.39 | - | - | 41,625 | 28,349 |
10/15/12 | $21.24 | - | - | 22,257 | 27,790 |
10/12/12 | $21.04 | 20.18 | 4.26 % | 19,338 | 27,849 |
10/11/12 | $21.01 | - | - | 27,055 | 28,432 |
10/10/12 | $20.74 | - | - | 44,004 | 28,730 |
10/9/12 | $21.14 | - | - | 18,324 | 28,047 |
10/8/12 | $21.16 | - | - | 21,622 | 28,482 |
10/5/12 | $21.18 | 19.96 | 6.11 % | 26,392 | 28,833 |
10/4/12 | $21.00 | - | - | 20,227 | 28,919 |
10/3/12 | $20.99 | - | - | 32,628 | 29,333 |
10/2/12 | $20.95 | - | - | 20,622 | 29,074 |
10/1/12 | $20.92 | - | - | 35,960 | 29,206 |
9/28/12 | $20.78 | 19.84 | 4.74 % | 20,302 | 28,791 |
9/27/12 | $20.80 | - | - | 30,654 | 28,887 |
9/26/12 | $20.99 | - | - | 48,024 | 28,903 |
9/25/12 | $21.20 | - | - | 20,820 | 28,483 |
9/24/12 | $21.14 | - | - | 16,240 | 28,852 |
9/21/12 | $21.20 | 19.74 | 7.40 % | 22,816 | 29,082 |
9/20/12 | $21.07 | - | - | 16,026 | 29,236 |
9/19/12 | $21.04 | - | - | 9,510 | 29,544 |
9/18/12 | $21.09 | - | - | 20,128 | 30,700 |
9/17/12 | $20.97 | - | - | 30,547 | 31,359 |
9/14/12 | $20.94 | 19.82 | 5.65 % | 19,332 | 31,685 |
9/13/12 | $20.94 | - | - | 19,547 | 32,117 |
9/12/12 | $20.84 | - | - | 31,611 | 32,678 |
9/11/12 | $20.74 | - | - | 31,017 | 34,542 |
9/10/12 | $20.55 | - | - | 58,120 | 35,131 |
9/7/12 | $20.85 | 19.61 | 6.32 % | 54,345 | 34,604 |
9/6/12 | $21.07 | - | - | 35,468 | 35,067 |
9/5/12 | $21.15 | - | - | 35,917 | 35,744 |
9/4/12 | $21.24 | - | - | 24,855 | 35,997 |
8/31/12 | $21.27 | 19.48 | 9.19 % | 24,024 | 36,526 |
8/30/12 | $21.21 | - | - | 36,824 | 37,802 |
8/29/12 | $21.19 | - | - | 35,983 | 38,401 |
8/28/12 | $21.02 | - | - | 23,521 | 39,073 |
8/27/12 | $20.92 | - | - | 31,367 | 39,768 |
8/24/12 | $20.82 | 19.35 | 7.60 % | 32,170 | 40,504 |
8/23/12 | $20.93 | - | - | 28,966 | 40,728 |
8/22/12 | $21.01 | - | - | 32,652 | 40,678 |
8/21/12 | $21.16 | - | - | 24,849 | 40,687 |
8/20/12 | $21.21 | - | - | 24,584 | 40,950 |
8/17/12 | $21.13 | 19.36 | 9.14 % | 23,497 | 41,313 |
8/16/12 | $21.17 | - | - | 23,194 | 41,488 |
8/15/12 | $20.88 | - | - | 31,143 | 41,893 |
8/14/12 | $21.01 | - | - | 35,423 | 41,818 |
8/13/12 | $21.11 | - | - | 31,889 | 44,156 |
8/10/12 | $21.04 | 19.41 | 8.40 % | 23,143 | 43,973 |
8/9/12 | $20.94 | - | - | 27,423 | 44,044 |
8/8/12 | $20.94 | - | - | 25,276 | 43,838 |
8/7/12 | $20.95 | - | - | 44,179 | 44,041 |
8/6/12 | $20.80 | - | - | 39,903 | 43,071 |
8/3/12 | $20.97 | 19.27 | 8.82 % | 40,318 | 42,741 |
8/2/12 | $20.94 | - | - | 32,292 | 42,532 |
8/1/12 | $20.82 | - | - | 36,393 | 42,005 |
7/31/12 | $20.51 | 19.22 | 6.71 % | 87,535 | 42,153 |
7/30/12 | $20.45 | - | - | 48,684 | 39,611 |
7/27/12 | $20.61 | 19.04 | 8.25 % | 42,292 | 39,347 |
7/26/12 | $20.63 | - | - | 68,258 | 38,326 |
7/25/12 | $20.31 | - | - | 55,777 | 37,005 |
7/24/12 | $19.99 | - | - | 43,489 | 35,614 |
7/23/12 | $20.00 | - | - | 40,722 | 34,707 |
7/20/12 | $20.08 | 18.99 | 5.74 % | 62,328 | 33,716 |
7/19/12 | $20.13 | - | - | 54,776 | 32,240 |
7/18/12 | $19.93 | - | - | 56,135 | 31,180 |
7/17/12 | $19.84 | - | - | 44,370 | 30,097 |
7/16/12 | $19.76 | - | - | 53,466 | 29,722 |
7/13/12 | $19.72 | 19.00 | 3.79 % | 38,896 | 28,436 |
7/12/12 | $19.59 | - | - | 27,457 | 27,697 |
7/11/12 | $19.47 | - | - | 32,927 | 27,384 |
7/10/12 | $19.48 | - | - | 32,720 | 27,285 |
7/9/12 | $19.46 | - | - | 35,473 | 26,965 |
7/6/12 | $19.35 | 18.86 | 2.60 % | 28,766 | 26,738 |
7/5/12 | $19.35 | - | - | 35,342 | 26,705 |
7/3/12 | $19.42 | - | - | 28,882 | 27,118 |
7/2/12 | $19.43 | - | - | 105,573 | 27,084 |
6/29/12 | $19.43 | 18.68 | 4.01 % | 26,384 | 24,529 |
6/28/12 | $19.35 | - | - | 25,279 | 24,377 |
6/27/12 | $19.34 | - | - | 21,260 | 24,317 |
6/26/12 | $19.19 | - | - | 31,353 | 24,685 |
6/25/12 | $19.17 | - | - | 15,070 | 24,522 |
6/22/12 | $19.18 | 18.53 | 3.51 % | 30,018 | 24,711 |
6/21/12 | $19.15 | - | - | 34,031 | 25,016 |
6/20/12 | $19.13 | - | - | 16,485 | 24,860 |
6/19/12 | $19.20 | - | - | 40,832 | 25,324 |
6/18/12 | $19.15 | - | - | 11,274 | 24,805 |
6/15/12 | $19.07 | 18.57 | 2.69 % | 40,766 | 24,938 |
6/14/12 | $19.00 | - | - | 11,669 | 25,732 |
6/13/12 | $18.96 | - | - | 28,634 | 25,897 |
6/12/12 | $19.00 | - | - | 14,039 | 25,940 |
6/11/12 | $18.90 | - | - | 16,279 | 26,568 |
6/8/12 | $18.92 | 18.44 | 2.60 % | 10,998 | 27,313 |
6/7/12 | $18.88 | - | - | 18,040 | 27,469 |
6/6/12 | $18.84 | - | - | 22,990 | 27,634 |
6/5/12 | $18.78 | - | - | 23,633 | 28,772 |
6/4/12 | $18.59 | - | - | 33,115 | 28,598 |
6/1/12 | $18.85 | 18.52 | 1.78 % | 14,884 | 28,419 |
5/31/12 | $19.03 | 18.51 | 2.81 % | 16,733 | 28,325 |
5/30/12 | $18.97 | - | - | 18,062 | 28,347 |
5/29/12 | $19.05 | - | - | 29,964 | 28,346 |
5/25/12 | $19.10 | 18.49 | 3.30 % | 23,123 | 28,104 |
5/24/12 | $19.06 | - | - | 28,668 | 27,795 |
5/23/12 | $19.05 | - | - | 27,765 | 27,975 |
5/22/12 | $18.84 | - | - | 47,738 | 27,850 |
5/21/12 | $18.84 | - | - | 27,865 | 27,627 |
5/18/12 | $18.84 | 18.57 | 1.45 % | 28,907 | 28,051 |
5/17/12 | $19.01 | - | - | 21,835 | 27,914 |
5/16/12 | $19.13 | - | - | 23,489 | 27,625 |
5/15/12 | $19.09 | - | - | 32,295 | 27,985 |
5/14/12 | $19.06 | - | - | 26,456 | 27,508 |
5/11/12 | $19.08 | 18.75 | 1.76 % | 20,746 | 27,197 |
5/10/12 | $19.08 | - | - | 39,169 | 27,393 |
5/9/12 | $19.08 | - | - | 29,334 | 28,923 |
5/8/12 | $19.06 | - | - | 30,404 | 31,561 |
5/7/12 | $19.05 | - | - | 25,269 | 31,629 |
5/4/12 | $18.91 | 18.73 | 0.96 % | 15,258 | 31,634 |
5/3/12 | $18.82 | - | - | 64,590 | 33,781 |
5/2/12 | $19.03 | - | - | 16,620 | 33,050 |
5/1/12 | $19.05 | - | - | 29,929 | 34,035 |
4/30/12 | $19.00 | 18.60 | 2.15 % | 32,891 | 34,102 |
4/27/12 | $18.88 | 18.58 | 1.61 % | 38,625 | 35,225 |
4/26/12 | $18.99 | - | - | 15,686 | 38,891 |
4/25/12 | $18.99 | - | - | 22,962 | 40,803 |
4/24/12 | $18.99 | - | - | 57,143 | 42,303 |
4/23/12 | $19.00 | - | - | 18,413 | 41,386 |
4/20/12 | $18.88 | 18.51 | 2.00 % | 27,748 | 42,119 |
4/19/12 | $18.94 | - | - | 12,063 | 41,763 |
4/18/12 | $19.00 | - | - | 17,383 | 42,963 |
4/17/12 | $18.98 | - | - | 18,052 | 43,656 |
4/16/12 | $18.88 | - | - | 22,692 | 45,092 |
4/13/12 | $18.85 | 18.60 | 1.34 % | 13,859 | 45,649 |
4/12/12 | $18.84 | - | - | 34,073 | 45,881 |
4/11/12 | $18.83 | - | - | 23,994 | 45,579 |
4/10/12 | $18.74 | - | - | 41,065 | 46,980 |
4/9/12 | $18.72 | - | - | 40,570 | 46,374 |
4/5/12 | $18.84 | 18.48 | 1.95 % | 24,797 | 46,161 |
4/4/12 | $18.97 | - | - | 13,182 | 45,839 |
4/3/12 | $19.01 | - | - | 34,280 | 46,211 |
4/2/12 | $19.03 | - | - | 17,983 | 46,658 |
3/30/12 | $19.01 | 18.47 | 2.92 % | 17,116 | 46,961 |
3/29/12 | $18.96 | - | - | 26,649 | 48,366 |
3/28/12 | $18.95 | - | - | 85,047 | 48,802 |
3/27/12 | $19.02 | - | - | 108,477 | 46,600 |
3/26/12 | $19.01 | - | - | 32,466 | 43,674 |
3/23/12 | $19.00 | 18.52 | 2.59 % | 25,409 | 43,024 |
3/22/12 | $18.80 | - | - | 79,668 | 43,086 |
3/21/12 | $18.75 | - | - | 42,649 | 41,225 |
3/20/12 | $18.97 | - | - | 46,179 | 40,610 |
3/19/12 | $19.04 | - | - | 31,944 | 39,935 |
3/16/12 | $18.96 | 18.53 | 2.32 % | 66,590 | 39,882 |
3/15/12 | $19.19 | - | - | 148,587 | 39,652 |
3/14/12 | $19.07 | - | - | 73,043 | 35,401 |
3/13/12 | $19.18 | - | - | 67,961 | 33,785 |
3/12/12 | $19.29 | - | - | 29,627 | 32,609 |
3/9/12 | $19.35 | 18.53 | 4.43 % | 40,431 | 32,352 |
3/8/12 | $19.33 | - | - | 17,068 | 31,907 |
3/7/12 | $19.20 | - | - | 48,055 | 32,359 |
3/6/12 | $19.06 | - | - | 38,162 | 31,681 |
3/5/12 | $19.20 | - | - | 61,132 | 31,134 |
3/2/12 | $19.21 | 18.49 | 3.89 % | 39,405 | 29,843 |
3/1/12 | $19.42 | - | - | 20,808 | 29,457 |
2/29/12 | $19.43 | 18.45 | 5.31 % | 25,013 | 30,791 |
2/28/12 | $19.43 | - | - | 66,023 | 31,110 |
2/27/12 | $19.62 | - | - | 22,887 | 29,783 |
2/24/12 | $19.58 | 18.33 | 6.82 % | 34,203 | 30,030 |
2/23/12 | $19.57 | - | - | 15,130 | 30,988 |
2/22/12 | $19.61 | - | - | 24,338 | 32,599 |
2/21/12 | $19.50 | - | - | 47,685 | 33,186 |
2/17/12 | $19.20 | 18.20 | 5.49 % | 27,069 | 33,398 |
2/16/12 | $19.22 | - | - | 59,276 | 33,815 |
2/15/12 | $19.45 | - | - | 39,737 | 32,272 |
2/14/12 | $19.31 | - | - | 18,975 | 31,782 |
2/13/12 | $19.21 | - | - | 20,702 | 31,775 |
2/10/12 | $19.15 | 18.32 | 4.53 % | 12,966 | 32,439 |
2/9/12 | $19.14 | - | - | 27,279 | 32,185 |
2/8/12 | $18.97 | - | - | 23,814 | 32,358 |
2/7/12 | $19.08 | - | - | 24,203 | 32,038 |
2/6/12 | $18.86 | - | - | 25,929 | 31,778 |
2/3/12 | $18.93 | 18.13 | 4.41 % | 30,359 | 31,574 |
2/2/12 | $19.04 | - | - | 59,686 | 31,370 |
2/1/12 | $19.19 | - | - | 21,059 | 30,191 |
1/31/12 | $19.20 | 18.03 | 6.49 % | 24,573 | 30,113 |
1/30/12 | $19.19 | - | - | 32,680 | 30,283 |
1/27/12 | $19.17 | 17.90 | 7.09 % | 21,900 | 29,792 |
1/26/12 | $19.16 | - | - | 27,088 | 29,971 |
1/25/12 | $19.05 | - | - | 30,621 | 29,352 |
1/24/12 | $18.94 | - | - | 27,720 | 29,321 |
1/23/12 | $18.74 | - | - | 21,756 | 29,082 |
1/20/12 | $18.81 | 17.50 | 7.49 % | 22,392 | 28,668 |
1/19/12 | $18.87 | - | - | 27,848 | 28,420 |
1/18/12 | $18.78 | - | - | 60,816 | 28,144 |
1/17/12 | $18.62 | - | - | 34,571 | 26,642 |
1/13/12 | $18.48 | 17.67 | 4.58 % | 26,221 | 26,811 |
1/12/12 | $18.37 | - | - | 30,310 | 26,854 |
1/11/12 | $18.19 | - | - | 62,933 | 26,376 |
1/10/12 | $18.45 | - | - | 63,449 | 24,816 |
1/9/12 | $18.49 | - | - | 41,969 | 23,179 |
1/6/12 | $18.67 | 17.40 | 7.30 % | 54,027 | 23,183 |
1/5/12 | $18.63 | - | - | 39,604 | 22,518 |
1/4/12 | $18.67 | - | - | 12,982 | 22,575 |
1/3/12 | $18.62 | - | - | 25,027 | 22,725 |
12/30/11 | $18.70 | 17.34 | 7.84 % | 18,776 | 22,723 |
12/29/11 | $18.50 | - | - | 40,623 | 23,647 |
12/28/11 | $18.67 | - | - | 5,348 | 22,701 |
12/27/11 | $18.80 | - | - | 32,457 | 23,463 |
12/23/11 | $18.86 | 17.16 | 9.91 % | 14,209 | 23,144 |
12/22/11 | $18.89 | - | - | 16,420 | 23,179 |
12/21/11 | $18.71 | - | - | 19,806 | 23,774 |
12/20/11 | $18.50 | - | - | 24,222 | 23,923 |
12/19/11 | $18.45 | - | - | 24,325 | 23,689 |
12/16/11 | $18.34 | 17.40 | 5.40 % | 18,723 | 23,794 |
12/15/11 | $18.34 | - | - | 29,677 | 24,283 |
12/14/11 | $18.18 | - | - | 17,943 | 24,085 |
12/13/11 | $18.19 | - | - | 27,270 | 24,487 |
12/12/11 | $18.20 | - | - | 8,502 | 24,912 |
12/9/11 | $18.31 | 17.25 | 6.14 % | 29,694 | 25,434 |
12/8/11 | $18.10 | - | - | 20,564 | 25,900 |
12/7/11 | $18.11 | - | - | 9,341 | 26,242 |
12/6/11 | $18.12 | - | - | 14,934 | 26,891 |
12/5/11 | $18.20 | - | - | 19,590 | 27,837 |
12/2/11 | $18.07 | 17.12 | 5.55 % | 15,754 | 28,279 |
12/1/11 | $18.00 | - | - | 39,621 | 28,390 |
11/30/11 | $18.10 | 17.06 | 6.10 % | 27,532 | 27,896 |
11/29/11 | $18.00 | - | - | 15,951 | 27,601 |
11/28/11 | $17.98 | - | - | 16,131 | 28,020 |
11/25/11 | $18.00 | 17.18 | 4.77 % | 14,335 | 28,122 |
11/23/11 | $18.04 | - | - | 42,087 | 28,617 |
11/22/11 | $18.26 | - | - | 34,078 | 29,055 |
11/21/11 | $18.19 | - | - | 41,333 | 29,271 |
11/18/11 | $18.39 | 17.30 | 6.30 % | 17,491 | 29,105 |
11/17/11 | $18.66 | - | - | 24,952 | 30,231 |
11/16/11 | $18.72 | - | - | 46,511 | 30,662 |
11/15/11 | $18.66 | - | - | 12,237 | 31,229 |
11/14/11 | $18.57 | - | - | 28,196 | 36,439 |
11/11/11 | $18.34 | 17.47 | 4.98 % | 22,885 | 37,130 |
11/10/11 | $18.26 | - | - | 15,269 | 37,459 |
11/9/11 | $18.17 | - | - | 34,260 | 37,685 |
11/8/11 | $18.29 | - | - | 24,288 | 36,892 |
11/7/11 | $18.20 | - | - | 17,207 | 36,918 |
11/4/11 | $18.26 | 17.53 | 4.16 % | 27,454 | 37,362 |
11/3/11 | $17.99 | - | - | 33,408 | 37,268 |
11/2/11 | $17.89 | - | - | 23,720 | 37,540 |
11/1/11 | $17.67 | - | - | 30,008 | 37,557 |
10/31/11 | $17.74 | 17.53 | 1.20 % | 40,013 | 37,608 |
10/28/11 | $17.96 | 17.47 | 2.80 % | 24,180 | 36,754 |
10/27/11 | $17.78 | - | - | 43,658 | 37,143 |
10/26/11 | $17.50 | - | - | 30,826 | 36,374 |
10/25/11 | $17.46 | - | - | 28,832 | 36,709 |
10/24/11 | $17.40 | - | - | 43,298 | 36,299 |
10/21/11 | $17.25 | 17.00 | 1.47 % | 32,867 | 35,629 |
10/20/11 | $17.24 | - | - | 19,076 | 36,596 |
10/19/11 | $17.44 | - | - | 24,802 | 36,851 |
10/18/11 | $17.46 | - | - | 18,684 | 36,778 |
10/17/11 | $17.25 | - | - | 28,510 | 37,561 |
10/14/11 | $17.33 | 16.88 | 2.67 % | 19,186 | 37,361 |
10/13/11 | $17.21 | - | - | 29,186 | 37,471 |
10/12/11 | $17.36 | - | - | 55,244 | 37,522 |
10/11/11 | $17.53 | - | - | 40,556 | 36,450 |
10/10/11 | $17.76 | - | - | 36,360 | 36,053 |
10/7/11 | $17.20 | 16.74 | 2.75 % | 51,262 | 36,202 |
10/6/11 | $17.05 | - | - | 37,871 | 35,464 |
10/5/11 | $16.78 | - | - | 63,514 | 34,761 |
10/4/11 | $16.30 | - | - | 168,546 | 33,495 |
10/3/11 | $16.88 | - | - | 48,942 | 28,798 |
9/30/11 | $17.42 | 17.21 | 1.22 % | 32,742 | 27,908 |
9/29/11 | $17.81 | - | - | 22,052 | 28,576 |
9/28/11 | $17.84 | - | - | 10,455 | 29,089 |
9/27/11 | $17.88 | - | - | 25,072 | 31,588 |
9/26/11 | $17.88 | - | - | 30,536 | 32,157 |
9/23/11 | $17.80 | 17.17 | 3.67 % | 24,621 | 32,934 |
9/22/11 | $17.60 | - | - | 41,593 | 34,378 |
9/21/11 | $18.05 | - | - | 24,225 | 36,162 |
9/20/11 | $18.55 | - | - | 31,518 | 39,024 |
9/19/11 | $18.62 | - | - | 14,391 | 44,253 |
9/16/11 | $18.48 | 17.65 | 4.70 % | 35,857 | 54,380 |
9/15/11 | $18.31 | - | - | 20,587 | 54,680 |
9/14/11 | $18.10 | - | - | 40,893 | 55,408 |
9/13/11 | $17.95 | - | - | 16,533 | 55,843 |
9/12/11 | $17.86 | - | - | 23,193 | 57,002 |
9/9/11 | $17.94 | 17.74 | 1.13 % | 61,882 | 58,180 |
9/8/11 | $18.10 | - | - | 26,702 | 59,775 |
9/7/11 | $18.19 | - | - | 22,635 | 60,934 |
9/6/11 | $17.86 | - | - | 42,168 | 60,843 |
9/2/11 | $18.00 | 17.82 | 1.01 % | 22,495 | 60,350 |
9/1/11 | $18.20 | - | - | 22,488 | 60,850 |
8/31/11 | $18.25 | 17.71 | 3.05 % | 30,721 | 61,244 |
8/30/11 | $18.24 | - | - | 23,079 | 62,665 |
8/29/11 | $18.34 | - | - | 28,652 | 62,873 |
8/26/11 | $18.03 | 17.51 | 2.97 % | 40,842 | 63,595 |
8/25/11 | $18.00 | - | - | 29,114 | 63,032 |
8/24/11 | $17.80 | - | - | 16,774 | 62,964 |
8/23/11 | $17.87 | - | - | 25,527 | 63,483 |
8/22/11 | $17.71 | - | - | 27,665 | 63,443 |
8/19/11 | $17.78 | 17.79 | -0.06 % | 22,233 | 63,508 |
8/18/11 | $17.90 | - | - | 52,772 | 64,614 |
8/17/11 | $18.45 | - | - | 37,447 | 64,137 |
8/16/11 | $18.34 | - | - | 85,423 | 63,751 |
8/15/11 | $18.46 | - | - | 42,133 | 61,876 |
8/12/11 | $18.44 | 17.76 | 3.83 % | 53,849 | 61,166 |
8/11/11 | $17.82 | - | - | 67,948 | 60,183 |
8/10/11 | $17.22 | - | - | 95,103 | 58,554 |
8/9/11 | $16.80 | - | - | 110,094 | 56,495 |
8/8/11 | $15.66 | - | - | 188,397 | 53,242 |
8/5/11 | $17.59 | 18.09 | -2.76 % | 318,196 | 47,373 |
8/4/11 | $18.20 | - | - | 44,868 | 37,606 |
8/3/11 | $18.58 | - | - | 42,424 | 36,436 |
8/2/11 | $18.62 | - | - | 53,945 | 36,447 |
8/1/11 | $18.48 | - | - | 51,282 | 35,385 |
7/29/11 | $17.89 | 18.34 | -2.45 % | 58,548 | 34,441 |
7/28/11 | $18.12 | - | - | 109,736 | 33,336 |
7/27/11 | $18.26 | - | - | 61,465 | 30,344 |
7/26/11 | $18.86 | - | - | 19,895 | 28,888 |
7/25/11 | $18.91 | - | - | 27,392 | 29,484 |
7/22/11 | $19.09 | 18.27 | 4.49 % | 37,475 | 29,506 |
7/21/11 | $18.93 | - | - | 34,328 | 29,371 |
7/20/11 | $18.86 | - | - | 73,337 | 28,904 |
7/19/11 | $18.93 | - | - | 29,338 | 27,485 |
7/18/11 | $18.85 | - | - | 50,312 | 27,751 |
7/15/11 | $19.00 | 18.43 | 3.09 % | 23,925 | 28,048 |
7/14/11 | $19.02 | - | - | 27,085 | 29,374 |
7/13/11 | $18.95 | - | - | 32,352 | 29,519 |
7/12/11 | $18.91 | - | - | 24,330 | 29,401 |
7/11/11 | $19.02 | - | - | 29,610 | 29,310 |
7/8/11 | $19.05 | 18.43 | 3.36 % | 55,421 | 29,181 |
7/7/11 | $18.93 | - | - | 38,453 | 28,150 |
7/6/11 | $19.00 | - | - | 25,866 | 27,551 |
7/5/11 | $19.08 | - | - | 29,158 | 27,173 |
7/1/11 | $19.12 | 18.24 | 4.82 % | 20,846 | 26,642 |
6/30/11 | $19.17 | 18.23 | 5.16 % | 24,363 | 27,550 |
6/29/11 | $19.22 | - | - | 19,088 | 28,049 |
6/28/11 | $19.17 | - | - | 33,307 | 28,451 |
6/27/11 | $19.36 | - | - | 12,523 | 28,339 |
6/24/11 | $19.18 | 18.30 | 4.81 % | 12,322 | 28,924 |
6/23/11 | $19.10 | - | - | 25,200 | 30,350 |
6/22/11 | $19.11 | - | - | 9,744 | 30,159 |
6/21/11 | $18.93 | - | - | 42,767 | 30,785 |
6/20/11 | $18.99 | - | - | 22,096 | 30,822 |
6/17/11 | $18.85 | 18.40 | 2.45 % | 22,957 | 30,596 |
6/16/11 | $18.73 | - | - | 25,399 | 30,115 |
6/15/11 | $18.65 | - | - | 19,967 | 29,994 |
6/14/11 | $18.83 | - | - | 17,773 | 30,042 |
6/13/11 | $18.79 | - | - | 37,797 | 30,134 |
6/10/11 | $18.70 | 18.49 | 1.14 % | 28,045 | 29,758 |
6/9/11 | $18.73 | - | - | 33,427 | 29,618 |
6/8/11 | $18.65 | - | - | 20,309 | 29,169 |
6/7/11 | $18.78 | - | - | 30,767 | 29,407 |
6/6/11 | $18.69 | - | - | 37,311 | 29,100 |
6/3/11 | $18.87 | 18.54 | 1.78 % | 59,224 | 29,037 |
6/2/11 | $18.89 | - | - | 63,723 | 28,069 |
6/1/11 | $19.01 | - | - | 31,431 | 26,745 |
5/31/11 | $19.32 | 18.55 | 4.15 % | 28,798 | 26,706 |
5/27/11 | $19.34 | 18.55 | 4.26 % | 21,613 | 26,965 |
5/26/11 | $19.24 | - | - | 25,743 | 27,709 |
5/25/11 | $19.42 | - | - | 24,474 | 27,632 |
5/24/11 | $19.62 | - | - | 20,500 | 27,649 |
5/23/11 | $19.52 | - | - | 14,527 | 28,158 |
5/20/11 | $19.60 | 18.51 | 5.89 % | 13,211 | 28,110 |
5/19/11 | $19.57 | - | - | 48,093 | 28,440 |
5/18/11 | $19.83 | - | - | 39,344 | 27,686 |
5/17/11 | $19.68 | - | - | 31,138 | 27,088 |
5/16/11 | $19.69 | - | - | 29,954 | 27,071 |
5/13/11 | $19.64 | 18.67 | 5.20 % | 30,059 | 27,444 |
5/12/11 | $19.47 | - | - | 55,099 | 26,972 |
5/11/11 | $19.20 | - | - | 19,484 | 25,891 |
5/10/11 | $19.18 | - | - | 28,509 | 26,057 |
5/9/11 | $19.02 | - | - | 43,888 | 25,903 |
5/6/11 | $18.82 | 18.53 | 1.57 % | 15,327 | 25,750 |
5/5/11 | $18.71 | - | - | 8,512 | 26,387 |
5/4/11 | $18.67 | - | - | 21,775 | 26,652 |
5/3/11 | $18.69 | - | - | 21,394 | 26,412 |
5/2/11 | $18.60 | - | - | 20,549 | 26,651 |
4/29/11 | $18.58 | 18.38 | 1.09 % | 26,515 | 26,880 |
4/28/11 | $18.46 | - | - | 23,840 | 26,499 |
4/27/11 | $18.42 | - | - | 19,960 | 26,558 |
4/26/11 | $18.49 | - | - | 27,434 | 26,360 |
4/25/11 | $18.51 | - | - | 21,563 | 26,210 |
4/21/11 | $18.54 | 18.17 | 2.04 % | 35,436 | 26,096 |
4/20/11 | $18.52 | - | - | 30,166 | 25,950 |
4/19/11 | $18.52 | - | - | 24,004 | 25,509 |
4/18/11 | $18.51 | - | - | 30,276 | 25,679 |
4/15/11 | $18.59 | 18.24 | 1.92 % | 36,570 | 25,113 |
4/14/11 | $18.49 | - | - | 43,920 | 24,237 |
4/13/11 | $18.42 | - | - | 23,450 | 23,239 |
4/12/11 | $18.28 | - | - | 24,963 | 23,090 |
4/11/11 | $18.19 | - | - | 35,790 | 23,169 |
4/8/11 | $18.31 | 18.08 | 1.27 % | 13,085 | 23,627 |
4/7/11 | $18.34 | - | - | 23,100 | 24,056 |
4/6/11 | $18.25 | - | - | 25,480 | 24,189 |
4/5/11 | $18.23 | - | - | 21,404 | 23,988 |
4/4/11 | $18.19 | - | - | 30,614 | 24,093 |
4/1/11 | $18.20 | 18.06 | 0.78 % | 41,143 | 23,718 |
3/31/11 | $18.33 | 18.04 | 1.61 % | 15,913 | 22,808 |
3/30/11 | $18.33 | - | - | 22,669 | 22,869 |
3/29/11 | $18.30 | - | - | 24,455 | 23,159 |
3/28/11 | $18.32 | - | - | 23,905 | 23,107 |
3/25/11 | $18.30 | 17.96 | 1.89 % | 39,274 | 23,035 |
3/24/11 | $18.41 | - | - | 34,446 | 22,411 |
3/23/11 | $18.49 | - | - | 16,452 | 22,009 |
3/22/11 | $18.46 | - | - | 14,579 | 21,948 |
3/21/11 | $18.50 | - | - | 28,574 | 22,298 |
3/18/11 | $18.32 | 18.10 | 1.22 % | 27,413 | 21,822 |
3/17/11 | $18.17 | - | - | 15,078 | 21,867 |
3/16/11 | $18.03 | - | - | 25,621 | 22,639 |
3/15/11 | $18.04 | - | - | 14,023 | 22,716 |
3/14/11 | $18.11 | - | - | 22,924 | 22,832 |
3/11/11 | $18.24 | 18.08 | 0.88 % | 18,163 | 22,796 |
3/10/11 | $18.16 | - | - | 31,046 | 23,275 |
3/9/11 | $18.20 | - | - | 16,936 | 22,871 |
3/8/11 | $18.15 | - | - | 29,093 | 23,230 |
3/7/11 | $18.09 | - | - | 13,318 | 23,345 |
3/4/11 | $18.05 | 17.99 | 0.33 % | 10,265 | 23,372 |
3/3/11 | $18.04 | - | - | 13,982 | 24,436 |
3/2/11 | $18.02 | - | - | 18,982 | 25,563 |
3/1/11 | $17.80 | - | - | 27,343 | 25,622 |
2/28/11 | $17.87 | 18.02 | -0.83 % | 49,520 | 25,670 |
2/25/11 | $17.77 | 17.96 | -1.06 % | 25,955 | 25,421 |
2/24/11 | $17.69 | - | - | 27,090 | 25,535 |
2/23/11 | $17.67 | - | - | 19,462 | 25,394 |
2/22/11 | $17.67 | - | - | 24,552 | 26,038 |
2/18/11 | $17.81 | 17.81 | 0.00 % | 19,370 | 25,913 |
2/17/11 | $17.80 | - | - | 13,823 | 27,533 |
2/16/11 | $17.78 | - | - | 17,752 | 30,348 |
2/15/11 | $17.79 | - | - | 31,365 | 31,625 |
2/14/11 | $17.84 | - | - | 22,918 | 32,467 |
2/11/11 | $17.75 | 17.86 | -0.62 % | 21,725 | 32,950 |
2/10/11 | $17.65 | - | - | 20,563 | 33,427 |
2/9/11 | $17.59 | - | - | 22,374 | 33,524 |
2/8/11 | $17.61 | - | - | 14,617 | 33,683 |
2/7/11 | $17.62 | - | - | 25,086 | 33,893 |
2/4/11 | $17.52 | 17.62 | -0.57 % | 14,303 | 33,499 |
2/3/11 | $17.60 | - | - | 28,751 | 34,132 |
2/2/11 | $17.60 | - | - | 38,240 | 34,553 |
2/1/11 | $17.64 | - | - | 27,948 | 34,299 |
1/31/11 | $17.51 | 17.66 | -0.85 % | 17,500 | 34,653 |
1/28/11 | $17.45 | 17.67 | -1.25 % | 21,835 | 35,403 |
1/27/11 | $17.45 | - | - | 32,530 | 35,950 |
1/26/11 | $17.35 | - | - | 18,945 | 37,207 |
1/25/11 | $17.33 | - | - | 27,687 | 42,018 |
1/24/11 | $17.30 | - | - | 32,548 | 42,264 |
1/21/11 | $17.27 | 17.55 | -1.60 % | 14,143 | 42,699 |
1/20/11 | $17.20 | - | - | 42,160 | 44,157 |
1/19/11 | $17.38 | - | - | 47,809 | 43,984 |
1/18/11 | $17.30 | - | - | 20,740 | 43,139 |
1/14/11 | $17.25 | 17.62 | -2.10 % | 28,777 | 43,172 |
1/13/11 | $17.23 | - | - | 42,068 | 43,621 |
1/12/11 | $17.23 | - | - | 29,372 | 43,097 |
1/11/11 | $17.23 | - | - | 22,866 | 42,730 |
1/10/11 | $17.17 | - | - | 38,762 | 42,397 |
1/7/11 | $17.16 | 17.49 | -1.89 % | 20,811 | 41,439 |
1/6/11 | $17.01 | - | - | 67,985 | 41,373 |
1/5/11 | $17.00 | - | - | 98,254 | 40,097 |
1/4/11 | $17.05 | - | - | 56,062 | 37,931 |
1/3/11 | $17.30 | - | - | 56,634 | 36,727 |
12/31/10 | $17.26 | 17.44 | -1.03 % | 37,398 | 37,047 |
12/30/10 | $17.28 | - | - | 36,047 | 37,922 |
12/29/10 | $17.41 | - | - | 23,462 | 44,051 |
12/28/10 | $17.32 | - | - | 27,135 | 44,699 |
12/27/10 | $17.41 | - | - | 20,945 | 44,957 |
12/23/10 | $17.42 | 17.17 | 1.46 % | 13,240 | 45,310 |
12/22/10 | $17.46 | - | - | 33,301 | 45,640 |
12/21/10 | $17.30 | - | - | 41,394 | 45,317 |
12/20/10 | $17.56 | - | - | 30,626 | 45,131 |
12/17/10 | $17.37 | 17.39 | -0.12 % | 38,546 | 45,017 |
12/16/10 | $17.02 | - | - | 40,001 | 44,904 |
12/15/10 | $16.63 | - | - | 38,248 | 44,716 |
12/14/10 | $16.44 | - | - | 70,231 | 44,248 |
12/13/10 | $16.12 | - | - | 163,275 | 43,006 |
12/10/10 | $16.95 | 17.39 | -2.53 % | 35,067 | 38,010 |
12/9/10 | $17.06 | - | - | 45,610 | 38,492 |
12/8/10 | $16.92 | - | - | 57,879 | 38,753 |
12/7/10 | $17.45 | - | - | 36,980 | 37,516 |
12/6/10 | $17.50 | - | - | 22,448 | 37,089 |
12/3/10 | $17.49 | 17.39 | 0.58 % | 21,726 | 37,082 |
12/2/10 | $17.51 | - | - | 42,242 | 37,696 |
12/1/10 | $17.79 | - | - | 26,355 | 37,382 |
11/30/10 | $17.84 | 17.47 | 2.12 % | 18,379 | 37,669 |
11/29/10 | $17.70 | - | - | 12,853 | 37,828 |
11/26/10 | $17.67 | 17.46 | 1.20 % | 10,045 | 38,367 |
11/24/10 | $17.72 | - | - | 18,824 | 39,803 |
11/23/10 | $17.69 | - | - | 29,715 | 40,529 |
11/22/10 | $17.73 | - | - | 33,251 | 40,608 |
11/19/10 | $17.63 | 17.57 | 0.34 % | 19,957 | 40,141 |
11/18/10 | $17.55 | - | - | 66,217 | 40,600 |
11/17/10 | $17.61 | - | - | 63,662 | 39,487 |
11/16/10 | $17.30 | - | - | 219,921 | 38,370 |
11/15/10 | $17.83 | - | - | 42,896 | 32,229 |
11/12/10 | $17.57 | 17.66 | -0.51 % | 34,868 | 32,203 |
11/11/10 | $17.69 | - | - | 31,531 | 31,964 |
11/10/10 | $17.84 | - | - | 23,144 | 31,714 |
11/9/10 | $17.95 | - | - | 23,631 | 31,788 |
11/8/10 | $18.09 | - | - | 35,808 | 31,768 |
11/5/10 | $17.96 | 17.65 | 1.76 % | 27,188 | 31,520 |
11/4/10 | $17.74 | - | - | 35,155 | 31,493 |
11/3/10 | $17.74 | - | - | 34,378 | 31,564 |
11/2/10 | $17.89 | - | - | 24,206 | 31,176 |
11/1/10 | $17.86 | - | - | 32,963 | 31,769 |
10/29/10 | $17.76 | 17.61 | 0.85 % | 13,391 | 32,125 |
10/28/10 | $17.73 | - | - | 49,524 | 32,540 |
10/27/10 | $17.55 | - | - | 53,442 | 31,683 |
10/26/10 | $17.76 | - | - | 20,779 | 31,384 |
10/25/10 | $17.75 | - | - | 24,177 | 31,531 |
10/22/10 | $17.82 | 17.38 | 2.53 % | 22,240 | 32,011 |
10/21/10 | $17.99 | - | - | 40,125 | 32,497 |
10/20/10 | $17.87 | - | - | 32,820 | 32,595 |
10/19/10 | $17.85 | - | - | 34,968 | 32,498 |
10/18/10 | $17.85 | - | - | 23,149 | 32,205 |
10/15/10 | $17.93 | 17.35 | 3.34 % | 29,024 | 32,038 |
10/14/10 | $18.08 | - | - | 53,144 | 31,725 |
10/13/10 | $18.40 | - | - | 40,592 | 32,020 |
10/12/10 | $18.39 | - | - | 32,076 | 31,705 |
10/11/10 | $18.17 | - | - | 19,242 | 31,178 |
10/8/10 | $18.13 | 17.51 | 3.54 % | 33,737 | 31,207 |
10/7/10 | $17.95 | - | - | 32,830 | 31,583 |
10/6/10 | $17.83 | - | - | 30,145 | 31,475 |
10/5/10 | $17.92 | - | - | 35,683 | 31,944 |
10/4/10 | $17.67 | - | - | 42,130 | 33,103 |
10/1/10 | $17.86 | 17.37 | 2.82 % | 27,710 | 33,718 |
9/30/10 | $17.94 | 17.34 | 3.46 % | 24,008 | 34,266 |
9/29/10 | $17.91 | - | - | 25,363 | 35,093 |
9/28/10 | $18.03 | - | - | 23,038 | 35,904 |
9/27/10 | $17.91 | - | - | 28,365 | 36,941 |
9/24/10 | $17.88 | 17.22 | 3.83 % | 26,389 | 37,670 |
9/23/10 | $17.80 | - | - | 37,272 | 39,201 |
9/22/10 | $17.99 | - | - | 22,733 | 41,681 |
9/21/10 | $17.94 | - | - | 42,018 | 42,060 |
9/20/10 | $18.19 | - | - | 43,646 | 42,768 |
9/17/10 | $18.09 | 17.19 | 5.24 % | 25,818 | 41,804 |
9/16/10 | $18.16 | - | - | 23,820 | 42,000 |
9/15/10 | $18.06 | - | - | 44,490 | 42,485 |
9/14/10 | $18.02 | - | - | 25,163 | 41,450 |
9/13/10 | $17.92 | - | - | 38,593 | 41,224 |
9/10/10 | $17.87 | 17.01 | 5.06 % | 36,811 | 40,610 |
9/9/10 | $17.81 | - | - | 43,065 | 39,949 |
9/8/10 | $17.63 | - | - | 29,913 | 39,780 |
9/7/10 | $17.38 | - | - | 26,172 | 39,608 |
9/3/10 | $17.38 | 16.90 | 2.84 % | 18,157 | 39,870 |
9/2/10 | $17.41 | - | - | 19,638 | 40,672 |
9/1/10 | $17.30 | - | - | 61,971 | 42,208 |
8/31/10 | $17.20 | 16.92 | 1.65 % | 31,166 | 41,626 |
8/30/10 | $17.22 | - | - | 16,252 | 41,501 |
8/27/10 | $17.37 | 16.85 | 3.09 % | 20,111 | 41,476 |
8/26/10 | $17.29 | - | - | 45,013 | 41,580 |
8/25/10 | $17.22 | - | - | 29,600 | 41,188 |
8/24/10 | $17.13 | - | - | 44,213 | 41,502 |
8/23/10 | $17.28 | - | - | 70,450 | 40,706 |
8/20/10 | $17.35 | 16.87 | 2.85 % | 60,589 | 39,306 |
8/19/10 | $17.60 | - | - | 44,152 | 38,458 |
8/18/10 | $17.60 | - | - | 48,803 | 37,820 |
8/17/10 | $17.56 | - | - | 49,691 | 37,158 |
8/16/10 | $17.60 | - | - | 54,158 | 36,462 |
8/13/10 | $17.51 | 16.75 | 4.54 % | 50,235 | 35,280 |
8/12/10 | $17.45 | - | - | 72,303 | 34,824 |
8/11/10 | $17.97 | - | - | 111,689 | 33,070 |
8/10/10 | $18.05 | - | - | 34,111 | 30,970 |
8/9/10 | $18.07 | - | - | 63,232 | 30,563 |
8/6/10 | $17.84 | 16.65 | 7.15 % | 14,743 | 30,758 |
8/5/10 | $17.79 | - | - | 31,701 | 31,671 |
8/4/10 | $17.55 | - | - | 38,366 | 32,054 |
8/3/10 | $17.56 | - | - | 13,436 | 32,621 |
8/2/10 | $17.43 | - | - | 18,373 | 32,990 |
7/30/10 | $17.44 | 16.42 | 6.21 % | 20,199 | 33,686 |
7/29/10 | $17.43 | - | - | 16,956 | 35,592 |
7/28/10 | $17.52 | - | - | 38,021 | 40,193 |
7/27/10 | $17.48 | - | - | 24,752 | 41,501 |
7/26/10 | $17.38 | - | - | 34,031 | 46,291 |
7/23/10 | $17.19 | 16.23 | 5.91 % | 42,193 | 45,971 |
7/22/10 | $17.05 | - | - | 65,724 | 45,487 |
7/21/10 | $17.01 | - | - | 44,513 | 44,207 |
7/20/10 | $16.84 | - | - | 27,425 | 43,965 |
7/19/10 | $16.58 | - | - | 15,498 | 43,844 |
7/16/10 | $16.41 | 16.11 | 1.86 % | 23,221 | 44,649 |
7/15/10 | $16.57 | - | - | 33,252 | 44,788 |
7/14/10 | $16.69 | - | - | 39,026 | 44,600 |
7/13/10 | $16.84 | - | - | 20,337 | 44,821 |
7/12/10 | $16.70 | - | - | 28,437 | 45,731 |
7/9/10 | $16.88 | 15.88 | 6.30 % | 35,159 | 46,283 |
7/8/10 | $16.69 | - | - | 25,007 | 46,471 |
7/7/10 | $16.71 | - | - | 28,956 | 47,111 |
7/6/10 | $16.36 | - | - | 28,793 | 47,243 |
7/2/10 | $16.23 | 15.78 | 2.85 % | 18,714 | 51,852 |
7/1/10 | $16.31 | - | - | 36,551 | 54,833 |
6/30/10 | $16.64 | 15.79 | 5.38 % | 19,689 | 55,050 |
6/29/10 | $16.63 | - | - | 48,681 | 56,327 |
6/28/10 | $16.89 | - | - | 21,909 | 56,997 |
6/25/10 | $16.69 | 15.84 | 5.37 % | 69,078 | 58,093 |
6/24/10 | $16.47 | - | - | 42,117 | 58,012 |
6/23/10 | $16.62 | - | - | 43,201 | 58,276 |
6/22/10 | $16.60 | - | - | 55,373 | 58,901 |
6/21/10 | $16.66 | - | - | 24,517 | 59,296 |
6/18/10 | $16.89 | 15.89 | 6.29 % | 39,243 | 62,673 |
6/17/10 | $17.09 | - | - | 77,381 | 72,085 |
6/16/10 | $17.00 | - | - | 154,996 | 71,368 |
6/15/10 | $16.88 | - | - | 77,251 | 67,973 |
6/14/10 | $16.91 | - | - | 168,443 | 69,449 |
6/11/10 | $16.63 | 15.71 | 5.86 % | 24,451 | 64,979 |
6/10/10 | $16.54 | - | - | 27,663 | 65,402 |
6/9/10 | $16.42 | - | - | 27,338 | 66,384 |
6/8/10 | $16.18 | - | - | 37,235 | 67,874 |
6/7/10 | $16.00 | - | - | 23,816 | 68,659 |
6/4/10 | $15.83 | 15.63 | 1.28 % | 39,622 | 69,106 |
6/3/10 | $16.14 | - | - | 27,402 | 68,425 |
6/2/10 | $16.00 | - | - | 27,608 | 69,834 |
6/1/10 | $15.80 | - | - | 45,672 | 70,316 |
5/28/10 | $15.91 | 15.53 | 2.45 % | 47,617 | 70,026 |
5/27/10 | $16.06 | - | - | 45,013 | 70,226 |
5/26/10 | $15.70 | - | - | 40,792 | 70,598 |
5/25/10 | $15.58 | - | - | 44,218 | 70,393 |
5/24/10 | $15.90 | - | - | 32,914 | 70,302 |
5/21/10 | $15.72 | 15.64 | 0.51 % | 167,060 | 70,860 |
5/20/10 | $15.20 | - | - | 108,148 | 67,949 |
5/19/10 | $15.98 | - | - | 43,040 | 66,628 |
5/18/10 | $16.49 | - | - | 58,021 | 70,072 |
5/17/10 | $16.38 | - | - | 68,783 | 69,611 |
5/14/10 | $16.25 | 16.11 | 0.87 % | 54,777 | 68,755 |
5/13/10 | $16.24 | - | - | 66,657 | 68,662 |
5/12/10 | $16.08 | - | - | 50,039 | 67,061 |
5/11/10 | $15.94 | - | - | 61,953 | 67,807 |
5/10/10 | $15.93 | - | - | 67,211 | 66,648 |
5/7/10 | $15.20 | 15.97 | -4.82 % | 125,820 | 66,442 |
5/6/10 | $14.67 | - | - | 321,604 | 68,870 |
5/5/10 | $16.50 | - | - | 55,878 | 61,089 |
5/4/10 | $16.89 | - | - | 53,133 | 60,625 |
5/3/10 | $16.97 | - | - | 121,538 | 61,365 |
4/30/10 | $16.93 | 16.57 | 2.17 % | 34,360 | 58,790 |
4/29/10 | $16.88 | - | - | 37,118 | 59,593 |
4/28/10 | $16.82 | - | - | 57,131 | 61,894 |
4/27/10 | $16.56 | - | - | 72,042 | 61,522 |
4/26/10 | $16.61 | - | - | 60,791 | 59,942 |
4/23/10 | $16.33 | 16.63 | -1.80 % | 37,211 | 59,676 |
4/22/10 | $16.01 | - | - | 19,186 | 59,134 |
4/21/10 | $15.98 | - | - | 69,670 | 60,340 |
4/20/10 | $16.14 | - | - | 42,082 | 60,250 |
4/19/10 | $16.02 | - | - | 36,962 | 59,976 |
4/16/10 | $15.94 | 16.62 | -4.09 % | 53,621 | 60,602 |
4/15/10 | $16.12 | - | - | 56,169 | 60,057 |
4/14/10 | $16.22 | - | - | 34,644 | 59,369 |
4/13/10 | $16.19 | - | - | 41,485 | 60,206 |
4/12/10 | $16.31 | - | - | 49,672 | 60,859 |
4/9/10 | $16.25 | 16.40 | -0.91 % | 79,721 | 60,405 |
4/8/10 | $16.16 | - | - | 68,524 | 58,834 |
4/7/10 | $16.07 | - | - | 146,358 | 57,852 |
4/6/10 | $16.17 | - | - | 44,199 | 54,711 |
4/5/10 | $16.17 | - | - | 43,088 | 53,923 |
4/1/10 | $16.27 | 16.22 | 0.31 % | 52,007 | 54,237 |
3/31/10 | $16.00 | 16.17 | -1.05 % | 18,622 | 53,737 |
3/30/10 | $16.07 | - | - | 72,397 | 54,401 |
3/29/10 | $16.18 | - | - | 27,197 | 54,309 |
3/26/10 | $16.08 | 16.02 | 0.37 % | 61,017 | 56,608 |
3/25/10 | $16.04 | - | - | 198,678 | 59,405 |
3/24/10 | $16.31 | - | - | 88,160 | 55,187 |
3/23/10 | $16.38 | - | - | 41,962 | 53,076 |
3/22/10 | $16.16 | - | - | 75,327 | 53,017 |
3/19/10 | $16.35 | 16.06 | 1.81 % | 44,305 | 52,539 |
3/18/10 | $16.42 | - | - | 58,446 | 53,982 |
3/17/10 | $16.60 | - | - | 106,149 | 54,157 |
3/16/10 | $16.24 | - | - | 45,972 | 51,896 |
3/15/10 | $16.08 | - | - | 24,630 | 52,842 |
3/12/10 | $16.02 | 15.88 | 0.88 % | 52,806 | 54,124 |
3/11/10 | $15.90 | - | - | 20,951 | 53,118 |
3/10/10 | $15.87 | - | - | 55,379 | 53,662 |
3/9/10 | $15.97 | - | - | 66,961 | 54,151 |
3/8/10 | $15.83 | - | - | 33,882 | 53,567 |
3/5/10 | $15.89 | 15.64 | 1.60 % | 55,732 | 56,059 |
3/4/10 | $15.81 | - | - | 37,264 | 56,782 |
3/3/10 | $15.90 | - | - | 35,545 | 58,050 |
3/2/10 | $16.08 | - | - | 59,744 | 58,907 |
3/1/10 | $16.24 | - | - | 61,086 | 59,076 |
2/26/10 | $15.82 | 15.58 | 1.54 % | 36,052 | 59,711 |
2/25/10 | $15.75 | - | - | 32,575 | 61,654 |
2/24/10 | $15.61 | - | - | 39,069 | 62,987 |
2/23/10 | $15.51 | - | - | 52,129 | 64,155 |
2/22/10 | $15.43 | - | - | 20,557 | 64,438 |
2/19/10 | $15.51 | 15.37 | 0.91 % | 52,498 | 64,484 |
2/18/10 | $15.73 | - | - | 37,021 | 63,831 |
2/17/10 | $15.89 | - | - | 38,531 | 65,289 |
2/16/10 | $15.95 | - | - | 69,652 | 65,229 |
2/12/10 | $15.95 | 15.40 | 3.57 % | 96,173 | 63,407 |
2/11/10 | $15.89 | - | - | 144,923 | 62,280 |
2/10/10 | $15.60 | - | - | 72,122 | 58,136 |
2/9/10 | $15.25 | - | - | 24,841 | 56,666 |
2/8/10 | $14.98 | - | - | 40,186 | 57,048 |
2/5/10 | $15.06 | 15.45 | -2.52 % | 61,002 | 57,055 |
2/4/10 | $15.24 | - | - | 87,575 | 56,682 |
2/3/10 | $15.37 | - | - | 63,708 | 55,864 |
2/2/10 | $15.21 | - | - | 38,309 | 55,230 |
2/1/10 | $14.99 | - | - | 74,371 | 55,741 |
1/29/10 | $14.87 | 15.52 | -4.19 % | 63,090 | 55,361 |
1/28/10 | $14.91 | - | - | 22,621 | 54,627 |
1/27/10 | $14.96 | - | - | 37,276 | 55,141 |
1/26/10 | $15.09 | - | - | 70,030 | 54,910 |
1/25/10 | $15.07 | - | - | 49,438 | 53,742 |
1/22/10 | $15.03 | 15.44 | -2.66 % | 108,656 | 52,846 |
1/21/10 | $15.04 | - | - | 77,421 | 50,778 |
1/20/10 | $15.20 | - | - | 75,300 | 48,815 |
1/19/10 | $15.27 | - | - | 61,247 | 47,287 |
1/15/10 | $15.00 | 15.60 | -3.85 % | 64,826 | 46,095 |
1/14/10 | $14.99 | - | - | 80,135 | 45,278 |
1/13/10 | $15.02 | - | - | 94,334 | 43,623 |
1/12/10 | $14.99 | - | - | 72,581 | 41,520 |
1/11/10 | $15.04 | - | - | 74,084 | 40,516 |
1/8/10 | $14.80 | 15.31 | -3.33 % | 60,618 | 38,503 |
1/7/10 | $14.78 | - | - | 21,962 | 37,759 |
1/6/10 | $14.71 | - | - | 32,894 | 38,368 |
1/5/10 | $14.67 | - | - | 80,768 | 38,111 |
1/4/10 | $14.63 | - | - | 36,729 | 37,900 |
12/31/09 | $14.63 | 14.97 | -2.27 % | 14,987 | 37,334 |
12/30/09 | $14.51 | - | - | 62,351 | 38,357 |
12/29/09 | $14.44 | - | - | 20,615 | 37,331 |
12/28/09 | $14.42 | - | - | 28,039 | 37,128 |
12/24/09 | $14.47 | 14.70 | -1.56 % | 36,286 | 37,187 |
12/23/09 | $14.30 | - | - | 40,403 | 37,808 |
12/22/09 | $14.26 | - | - | 49,813 | 38,049 |
12/21/09 | $14.01 | - | - | 63,039 | 37,760 |
12/18/09 | $14.07 | 14.77 | -4.74 % | 44,679 | 36,055 |
12/17/09 | $14.02 | - | - | 53,637 | 35,316 |
12/16/09 | $14.06 | - | - | 62,967 | 35,035 |
12/15/09 | $14.09 | - | - | 41,082 | 33,945 |
12/14/09 | $13.90 | - | - | 38,043 | 33,641 |
12/11/09 | $13.70 | 14.52 | -5.65 % | 30,323 | 33,669 |
12/10/09 | $13.43 | - | - | 34,989 | 33,933 |
12/9/09 | $13.42 | - | - | 22,581 | 34,786 |
12/8/09 | $13.45 | - | - | 46,612 | 35,049 |
12/7/09 | $13.31 | - | - | 18,521 | 34,620 |
12/4/09 | $13.29 | 14.37 | -7.52 % | 29,450 | 35,472 |
12/3/09 | $13.29 | - | - | 25,501 | 36,086 |
12/2/09 | $13.35 | - | - | 40,312 | 35,975 |
12/1/09 | $13.26 | - | - | 30,504 | 35,171 |
11/30/09 | $13.10 | 14.38 | -8.90 % | 31,229 | 35,740 |
11/27/09 | $13.15 | 14.37 | -8.49 % | 42,462 | 35,730 |
11/25/09 | $13.13 | - | - | 13,700 | 35,487 |
11/24/09 | $13.09 | - | - | 38,280 | 35,825 |
11/23/09 | $12.89 | - | - | 40,248 | 35,345 |
11/20/09 | $12.90 | 14.29 | -9.73 % | 25,173 | 35,087 |
11/19/09 | $12.87 | - | - | 74,447 | 35,740 |
11/18/09 | $13.01 | - | - | 19,736 | 34,307 |
11/17/09 | $13.10 | - | - | 45,702 | 34,558 |
11/16/09 | $13.05 | - | - | 31,569 | 35,177 |
11/13/09 | $13.14 | 14.27 | -7.92 % | 14,503 | 35,420 |
11/12/09 | $13.02 | - | - | 29,832 | 35,915 |
11/11/09 | $13.06 | - | - | 54,905 | 35,463 |
11/10/09 | $13.24 | - | - | 47,621 | 34,292 |
11/9/09 | $13.14 | - | - | 41,152 | 33,472 |
11/6/09 | $13.07 | 14.12 | -7.44 % | 11,900 | 33,539 |
11/5/09 | $13.06 | - | - | 22,513 | 35,482 |
11/4/09 | $12.99 | - | - | 45,198 | 35,093 |
11/3/09 | $12.91 | - | - | 30,260 | 34,378 |
11/2/09 | $12.95 | - | - | 31,968 | 34,384 |
10/30/09 | $12.71 | 14.16 | -10.24 % | 38,886 | 34,025 |
10/29/09 | $13.11 | - | - | 38,245 | 33,947 |
10/28/09 | $12.99 | - | - | 60,556 | 34,482 |
10/27/09 | $13.33 | - | - | 30,473 | 33,948 |
10/26/09 | $13.31 | - | - | 33,752 | 34,018 |
10/23/09 | $13.15 | 14.10 | -6.74 % | 44,091 | 33,902 |
10/22/09 | $13.14 | - | - | 47,874 | 33,311 |
10/21/09 | $13.32 | - | - | 22,150 | 32,362 |
10/20/09 | $13.39 | - | - | 16,188 | 32,157 |
10/19/09 | $13.29 | - | - | 47,579 | 32,003 |
10/16/09 | $13.20 | 13.95 | -5.38 % | 30,950 | 30,856 |
10/15/09 | $13.06 | - | - | 35,154 | 30,498 |
10/14/09 | $13.21 | - | - | 23,842 | 29,856 |
10/13/09 | $13.15 | - | - | 23,888 | 30,158 |
10/12/09 | $13.29 | - | - | 32,490 | 30,321 |
10/9/09 | $13.23 | 13.77 | -3.92 % | 44,769 | 29,818 |
10/8/09 | $13.29 | - | - | 31,471 | 30,967 |
10/7/09 | $13.08 | - | - | 27,246 | 31,502 |
10/6/09 | $12.92 | - | - | 64,298 | 31,953 |
10/5/09 | $12.97 | - | - | 38,839 | 30,590 |
10/2/09 | $12.82 | 13.73 | -6.63 % | 29,371 | 30,014 |
10/1/09 | $12.90 | - | - | 16,248 | 30,091 |
9/30/09 | $12.91 | 13.67 | -5.56 % | 19,801 | 30,801 |
9/29/09 | $12.85 | - | - | 23,000 | 32,666 |
9/28/09 | $12.77 | - | - | 43,161 | 34,071 |
9/25/09 | $12.67 | 13.64 | -7.11 % | 70,190 | 34,752 |
9/24/09 | $12.57 | - | - | 10,842 | 33,678 |
9/23/09 | $12.58 | - | - | 23,752 | 34,889 |
9/22/09 | $12.57 | - | - | 30,459 | 34,864 |
9/21/09 | $12.62 | - | - | 21,171 | 35,262 |
9/18/09 | $12.81 | 13.33 | -3.90 % | 36,571 | 35,764 |
9/17/09 | $12.70 | - | - | 54,297 | 35,977 |
9/16/09 | $12.65 | - | - | 44,525 | 36,080 |
9/15/09 | $12.34 | - | - | 32,574 | 35,621 |
9/14/09 | $12.09 | - | - | 30,278 | 35,784 |
9/11/09 | $12.00 | 12.98 | -7.55 % | 26,343 | 35,467 |
9/10/09 | $11.90 | - | - | 19,427 | 37,571 |
9/9/09 | $11.84 | - | - | 15,985 | 38,174 |
9/8/09 | $11.82 | - | - | 11,557 | 39,749 |
9/4/09 | $11.76 | 12.73 | -7.62 % | 13,174 | 39,997 |
9/3/09 | $11.78 | - | - | 20,227 | 40,564 |
9/2/09 | $11.65 | - | - | 15,892 | 41,315 |
9/1/09 | $11.66 | - | - | 32,892 | 42,115 |
8/31/09 | $11.66 | 12.85 | -9.26 % | 28,771 | 42,335 |
8/28/09 | $11.55 | 12.81 | -9.84 % | 17,399 | 42,642 |
8/27/09 | $11.52 | - | - | 79,240 | 43,493 |
8/26/09 | $11.70 | - | - | 47,532 | 42,961 |
8/25/09 | $11.88 | - | - | 40,782 | 44,469 |
8/24/09 | $11.73 | - | - | 23,398 | 44,645 |
8/21/09 | $11.90 | 12.52 | -4.95 % | 21,561 | 45,494 |
8/20/09 | $11.87 | - | - | 31,679 | 46,161 |
8/19/09 | $11.98 | - | - | 37,554 | 45,926 |
8/18/09 | $11.85 | - | - | 75,760 | 45,177 |
8/17/09 | $11.56 | - | - | 65,151 | 43,843 |
8/14/09 | $12.03 | 12.77 | -5.79 % | 63,578 | 42,564 |
8/13/09 | $12.40 | - | - | 37,956 | 41,205 |
8/12/09 | $12.15 | - | - | 47,192 | 40,496 |
8/11/09 | $12.00 | - | - | 22,987 | 41,112 |
8/10/09 | $11.93 | - | - | 42,400 | 42,750 |
8/7/09 | $11.98 | 12.51 | -4.24 % | 36,237 | 43,177 |
8/6/09 | $11.89 | - | - | 42,959 | 43,250 |
8/5/09 | $11.73 | - | - | 57,395 | 42,861 |
8/4/09 | $11.52 | - | - | 30,740 | 41,819 |
8/3/09 | $11.35 | - | - | 37,481 | 41,196 |
7/31/09 | $10.99 | 12.15 | -9.55 % | 20,771 | 40,483 |
7/30/09 | $10.86 | - | - | 89,464 | 40,974 |
7/29/09 | $10.90 | - | - | 37,520 | 39,124 |
7/28/09 | $11.03 | - | - | 63,217 | 41,039 |
7/27/09 | $11.14 | - | - | 19,005 | 42,262 |
7/24/09 | $10.99 | 11.39 | -3.51 % | 30,185 | 42,779 |
7/23/09 | $11.05 | - | - | 42,752 | 44,236 |
7/22/09 | $10.89 | - | - | 39,890 | 44,876 |
7/21/09 | $10.93 | - | - | 39,498 | 46,241 |
7/20/09 | $10.92 | - | - | 37,981 | 46,404 |
7/17/09 | $11.18 | 11.27 | -0.80 % | 42,923 | 45,920 |
7/16/09 | $11.26 | - | - | 63,280 | 46,548 |
7/15/09 | $11.06 | - | - | 92,767 | 46,641 |
7/14/09 | $10.73 | - | - | 46,054 | 45,269 |
7/13/09 | $10.51 | - | - | 48,894 | 46,076 |
7/10/09 | $10.33 | 11.43 | -9.62 % | 41,566 | 45,355 |
7/9/09 | $10.32 | - | - | 24,618 | 45,159 |
7/8/09 | $10.23 | - | - | 15,097 | 45,172 |
7/7/09 | $10.32 | - | - | 35,726 | 46,377 |
7/6/09 | $10.41 | - | - | 26,786 | 46,902 |
7/2/09 | $10.35 | 11.28 | -8.24 % | 22,800 | 47,755 |
7/1/09 | $10.57 | - | - | 16,684 | 48,344 |
6/30/09 | $10.50 | 11.21 | -6.33 % | 65,681 | 48,561 |
6/29/09 | $10.53 | - | - | 72,140 | 48,503 |
6/26/09 | $10.32 | 11.21 | -7.94 % | 55,195 | 47,576 |
6/25/09 | $10.26 | - | - | 38,428 | 47,278 |
6/24/09 | $10.10 | - | - | 31,296 | 47,609 |
6/23/09 | $9.93 | - | - | 26,118 | 48,686 |
6/22/09 | $9.87 | - | - | 12,050 | 50,439 |
6/19/09 | $10.05 | 10.98 | -8.47 % | 16,100 | 51,237 |
6/18/09 | $10.10 | - | - | 35,495 | 52,038 |
6/17/09 | $9.93 | - | - | 33,987 | 52,899 |
6/16/09 | $10.03 | - | - | 94,949 | 52,102 |
6/15/09 | $10.17 | - | - | 99,910 | 50,258 |
6/12/09 | $10.32 | 11.00 | -6.18 % | 34,519 | 48,869 |
6/11/09 | $10.29 | - | - | 73,888 | 48,684 |
6/10/09 | $10.15 | - | - | 61,958 | 47,867 |
6/9/09 | $10.05 | - | - | 80,833 | 47,428 |
6/8/09 | $9.93 | - | - | 44,407 | 46,181 |
6/5/09 | $9.90 | 10.70 | -7.48 % | 23,441 | 45,415 |
6/4/09 | $9.74 | - | - | 61,775 | 45,595 |
6/3/09 | $9.54 | - | - | 66,057 | 44,739 |
6/2/09 | $9.57 | - | - | 51,610 | 45,738 |
6/1/09 | $9.42 | - | - | 70,283 | 48,328 |
5/29/09 | $9.06 | 10.39 | -12.80 % | 27,241 | 48,025 |
5/28/09 | $8.91 | - | - | 35,708 | 47,992 |
5/27/09 | $8.79 | - | - | 25,000 | 47,977 |
5/26/09 | $8.87 | - | - | 51,236 | 48,722 |
5/22/09 | $8.72 | 9.64 | -9.54 % | 51,476 | 48,764 |
5/21/09 | $8.55 | - | - | 52,396 | 49,210 |
5/20/09 | $8.52 | - | - | 40,447 | 47,886 |
5/19/09 | $8.37 | - | - | 23,192 | 48,317 |
5/18/09 | $8.42 | - | - | 63,941 | 48,536 |
5/15/09 | $8.23 | 9.49 | -13.28 % | 44,342 | 47,911 |
5/14/09 | $8.14 | - | - | 46,267 | 47,826 |
5/13/09 | $8.20 | - | - | 48,345 | 47,596 |
5/12/09 | $8.39 | - | - | 63,607 | 46,485 |
5/11/09 | $8.29 | - | - | 78,697 | 45,258 |
5/8/09 | $8.18 | 9.26 | -11.66 % | 36,007 | 43,760 |
5/7/09 | $8.04 | - | - | 40,120 | 43,979 |
5/6/09 | $7.98 | - | - | 61,316 | 45,009 |
5/5/09 | $7.90 | - | - | 10,104 | 45,525 |
5/4/09 | $7.88 | - | - | 39,608 | 47,672 |
5/1/09 | $7.76 | 8.58 | -9.56 % | 58,262 | 47,340 |
4/30/09 | $7.65 | 8.57 | -10.74 % | 28,947 | 46,260 |
4/29/09 | $7.54 | - | - | 49,379 | 46,614 |
4/28/09 | $7.34 | - | - | 48,788 | 45,637 |
4/27/09 | $7.47 | - | - | 43,444 | 47,433 |
4/24/09 | $7.59 | 8.53 | -11.02 % | 21,408 | 47,706 |
4/23/09 | $7.57 | - | - | 28,839 | 54,645 |
4/22/09 | $7.50 | - | - | 36,100 | 63,394 |
4/21/09 | $7.60 | - | - | 96,020 | 68,860 |
4/20/09 | $7.77 | - | - | 129,308 | 66,917 |
4/17/09 | $7.91 | 8.62 | -8.24 % | 61,219 | 64,138 |
4/16/09 | $7.75 | - | - | 26,242 | 63,193 |
4/15/09 | $7.60 | - | - | 35,251 | 63,310 |
4/14/09 | $7.54 | - | - | 47,359 | 63,115 |
4/13/09 | $7.49 | - | - | 52,497 | 63,112 |
4/9/09 | $7.25 | 8.25 | -12.12 % | 64,858 | 62,966 |
4/8/09 | $6.91 | - | - | 12,663 | 61,730 |
4/7/09 | $6.90 | - | - | 53,372 | 62,019 |
4/6/09 | $6.90 | - | - | 29,782 | 61,246 |
4/3/09 | $7.06 | 8.06 | -12.41 % | 45,171 | 61,405 |
4/2/09 | $7.01 | - | - | 41,800 | 62,162 |
4/1/09 | $6.82 | - | - | 39,365 | 62,091 |
3/31/09 | $6.70 | 8.02 | -16.46 % | 15,003 | 61,900 |
3/30/09 | $6.42 | - | - | 26,800 | 63,677 |
3/27/09 | $6.72 | 7.87 | -14.61 % | 33,758 | 63,318 |
3/26/09 | $6.80 | - | - | 42,598 | 62,944 |
3/25/09 | $6.61 | - | - | 71,002 | 63,628 |
3/24/09 | $6.55 | - | - | 76,800 | 62,267 |
3/23/09 | $6.48 | - | - | 74,510 | 61,343 |
3/20/09 | $5.95 | 7.65 | -22.22 % | 29,657 | 59,872 |
3/19/09 | $6.15 | - | - | 25,851 | 59,422 |
3/18/09 | $6.30 | - | - | 39,573 | 61,079 |
3/17/09 | $6.24 | - | - | 20,071 | 61,731 |
3/16/09 | $6.16 | - | - | 102,658 | 61,839 |
3/13/09 | $6.34 | 7.41 | -14.44 % | 51,650 | 59,215 |
3/12/09 | $6.18 | - | - | 229,564 | 58,279 |
3/11/09 | $5.71 | - | - | 291,329 | 52,676 |
3/10/09 | $5.64 | - | - | 200,080 | 43,745 |
3/9/09 | $5.21 | - | - | 37,722 | 38,330 |
3/6/09 | $5.25 | 7.39 | -28.96 % | 45,949 | 37,725 |
3/5/09 | $5.80 | - | - | 32,862 | 37,998 |
3/4/09 | $6.21 | - | - | 29,755 | 37,906 |
3/3/09 | $6.05 | - | - | 29,400 | 38,335 |
3/2/09 | $6.41 | - | - | 47,252 | 38,479 |
2/27/09 | $6.95 | 7.86 | -11.58 % | 48,134 | 38,848 |
2/26/09 | $7.18 | - | - | 27,779 | 38,353 |
2/25/09 | $7.09 | - | - | 21,321 | 38,267 |
2/24/09 | $6.82 | - | - | 30,194 | 38,759 |
2/23/09 | $6.50 | - | - | 34,530 | 38,131 |
2/20/09 | $6.73 | 7.87 | -14.49 % | 67,892 | 38,186 |
2/19/09 | $6.99 | - | - | 39,665 | 37,966 |
2/18/09 | $7.30 | - | - | 33,645 | 39,381 |
2/17/09 | $7.90 | - | - | 68,295 | 39,934 |
2/13/09 | $8.01 | 8.77 | -8.67 % | 16,044 | 39,665 |
2/12/09 | $8.03 | - | - | 22,545 | 42,037 |
2/11/09 | $8.00 | - | - | 63,103 | 42,558 |
2/10/09 | $7.98 | - | - | 30,170 | 41,924 |
2/9/09 | $8.13 | - | - | 49,100 | 42,398 |
2/6/09 | $8.09 | 8.66 | -6.58 % | 30,355 | 42,037 |
2/5/09 | $7.90 | - | - | 16,170 | 43,657 |
2/4/09 | $8.03 | - | - | 75,553 | 44,136 |
2/3/09 | $8.28 | - | - | 59,154 | 43,912 |
2/2/09 | $8.25 | - | - | 23,299 | 43,002 |
1/30/09 | $8.39 | 8.94 | -6.15 % | 23,939 | 43,484 |
1/29/09 | $8.35 | - | - | 23,584 | 45,963 |
1/28/09 | $8.44 | - | - | 61,450 | 46,234 |
1/27/09 | $8.08 | - | - | 23,400 | 45,097 |
1/26/09 | $7.97 | - | - | 37,643 | 44,749 |
1/23/09 | $7.99 | 8.82 | -9.41 % | 19,556 | 44,679 |
1/22/09 | $8.00 | - | - | 54,150 | 45,161 |
1/21/09 | $8.04 | - | - | 30,091 | 46,063 |
1/20/09 | $7.91 | - | - | 42,625 | 46,289 |
1/16/09 | $8.33 | 9.72 | -14.30 % | 33,724 | 46,445 |
1/15/09 | $8.38 | - | - | 58,336 | 46,103 |
1/14/09 | $8.47 | - | - | 33,272 | 44,853 |
1/13/09 | $8.63 | - | - | 25,200 | 44,619 |
1/12/09 | $8.58 | - | - | 36,079 | 45,115 |
1/9/09 | $8.64 | 9.90 | -12.73 % | 11,349 | 45,258 |
1/8/09 | $8.60 | - | - | 36,192 | 45,943 |
1/7/09 | $8.64 | - | - | 61,280 | 46,830 |
1/6/09 | $8.80 | - | - | 82,135 | 48,357 |
1/5/09 | $8.60 | - | - | 50,241 | 47,606 |
1/2/09 | $8.64 | 9.57 | -9.72 % | 60,220 | 47,208 |
12/31/08 | $8.05 | 9.52 | -15.44 % | 87,190 | 46,910 |
12/30/08 | $7.85 | - | - | 38,182 | 45,133 |
12/29/08 | $7.64 | - | - | 44,068 | 44,324 |
12/26/08 | $7.65 | 9.23 | -17.12 % | 44,414 | 44,511 |
12/24/08 | $7.65 | - | - | 38,263 | 44,724 |
12/23/08 | $7.40 | - | - | 78,951 | 44,194 |
12/22/08 | $7.30 | - | - | 30,541 | 42,212 |
12/19/08 | $7.28 | 9.14 | -20.35 % | 68,842 | 41,895 |
12/18/08 | $6.98 | - | - | 31,840 | 40,717 |
12/17/08 | $6.80 | - | - | 37,761 | 41,988 |
12/16/08 | $6.75 | - | - | 98,304 | 42,302 |
12/15/08 | $6.46 | - | - | 31,719 | 40,584 |
12/12/08 | $6.58 | 9.04 | -27.21 % | 27,347 | 41,709 |
12/11/08 | $6.53 | - | - | 12,954 | 42,351 |
12/10/08 | $6.54 | - | - | 35,533 | 43,118 |
12/9/08 | $6.54 | - | - | 34,038 | 43,736 |
12/8/08 | $6.65 | - | - | 81,204 | 43,576 |
12/5/08 | $6.40 | 9.09 | -29.59 % | 36,868 | 42,145 |
12/4/08 | $6.52 | - | - | 47,312 | 42,071 |
12/3/08 | $6.80 | - | - | 23,463 | 41,573 |
12/2/08 | $6.98 | - | - | 20,823 | 42,075 |
12/1/08 | $7.00 | - | - | 26,265 | 46,688 |
11/28/08 | $7.28 | 9.00 | -19.11 % | 40,073 | 48,318 |
11/26/08 | $6.88 | - | - | 40,369 | 48,180 |
11/25/08 | $6.39 | - | - | 31,895 | 49,494 |
11/24/08 | $6.20 | - | - | 62,818 | 54,488 |
11/21/08 | $5.60 | 8.62 | -35.03 % | 107,065 | 61,583 |
11/20/08 | $5.90 | - | - | 59,610 | 63,976 |
11/19/08 | $6.81 | - | - | 38,294 | 65,436 |
11/18/08 | $7.30 | - | - | 51,296 | 68,117 |
11/17/08 | $7.50 | - | - | 33,887 | 69,378 |
11/14/08 | $7.67 | 9.83 | -21.97 % | 13,900 | 73,519 |
11/13/08 | $7.94 | - | - | 49,670 | 78,994 |
11/12/08 | $7.95 | - | - | 50,825 | 80,253 |
11/11/08 | $8.08 | - | - | 22,360 | 85,038 |
11/10/08 | $8.23 | - | - | 19,470 | 93,727 |
11/7/08 | $8.27 | 9.97 | -17.05 % | 21,052 | 94,957 |
11/6/08 | $8.30 | - | - | 33,492 | 96,123 |
11/5/08 | $8.60 | - | - | 69,966 | 97,077 |
11/4/08 | $8.71 | - | - | 47,200 | 96,709 |
11/3/08 | $8.84 | - | - | 46,737 | 96,852 |
10/31/08 | $9.10 | 9.82 | -7.33 % | 65,472 | 96,973 |
10/30/08 | $8.68 | - | - | 46,632 | 98,965 |
10/29/08 | $8.31 | - | - | 35,937 | 103,526 |
10/28/08 | $8.05 | - | - | 54,086 | 106,497 |
10/27/08 | $7.60 | - | - | 29,237 | 106,667 |
10/24/08 | $7.88 | 10.36 | -23.94 % | 38,271 | 107,997 |
10/23/08 | $7.99 | - | - | 34,648 | 107,890 |
10/22/08 | $8.15 | - | - | 32,363 | 108,505 |
10/21/08 | $8.60 | - | - | 38,550 | 108,734 |
10/20/08 | $8.74 | - | - | 159,210 | 109,030 |
10/17/08 | $8.02 | 10.32 | -22.29 % | 75,165 | 105,028 |
10/16/08 | $7.60 | - | - | 35,931 | 103,196 |
10/15/08 | $7.35 | - | - | 79,772 | 104,483 |
10/14/08 | $7.70 | - | - | 181,724 | 102,885 |
10/13/08 | $6.55 | - | - | 275,655 | 98,591 |
10/10/08 | $4.51 | 9.59 | -52.97 % | 178,855 | 90,163 |
10/9/08 | $5.35 | - | - | 103,431 | 84,938 |
10/8/08 | $6.37 | - | - | 118,716 | 82,235 |
10/7/08 | $6.85 | - | - | 89,124 | 79,143 |
10/6/08 | $7.13 | - | - | 158,118 | 76,976 |
10/3/08 | $7.89 | 10.97 | -28.08 % | 178,154 | 72,520 |
10/2/08 | $7.69 | - | - | 87,436 | 67,982 |
10/1/08 | $7.87 | - | - | 194,368 | 65,895 |
9/30/08 | $7.71 | 11.29 | -31.71 % | 283,024 | 61,513 |
9/29/08 | $8.40 | - | - | 56,385 | 52,874 |
9/26/08 | $9.13 | 11.64 | -21.56 % | 56,043 | 52,236 |
9/25/08 | $9.34 | - | - | 62,112 | 50,992 |
9/24/08 | $9.21 | - | - | 58,900 | 49,778 |
9/23/08 | $9.42 | - | - | 51,512 | 48,637 |
9/22/08 | $9.74 | - | - | 50,360 | 47,937 |
9/19/08 | $10.27 | 12.29 | -16.44 % | 125,230 | 47,015 |
9/18/08 | $8.86 | - | - | 183,459 | 43,568 |
9/17/08 | $8.40 | - | - | 125,078 | 38,185 |
9/16/08 | $10.33 | - | - | 59,175 | 34,832 |
9/15/08 | $11.14 | - | - | 69,130 | 33,504 |
9/12/08 | $12.15 | 13.43 | -9.53 % | 35,066 | 32,230 |
9/11/08 | $12.40 | - | - | 53,105 | 32,372 |
9/10/08 | $12.70 | - | - | 39,235 | 31,371 |
9/9/08 | $12.72 | - | - | 47,413 | 31,043 |
9/8/08 | $13.27 | - | - | 39,150 | 29,879 |
9/5/08 | $13.16 | 14.93 | -11.86 % | 20,217 | 29,292 |
9/4/08 | $13.08 | - | - | 74,540 | 30,118 |
9/3/08 | $13.28 | - | - | 31,825 | 29,203 |
9/2/08 | $13.21 | - | - | 52,914 | 30,225 |
8/29/08 | $13.15 | 14.84 | -11.39 % | 22,810 | 29,864 |
8/28/08 | $13.14 | - | - | 22,117 | 29,432 |
8/27/08 | $13.02 | - | - | 22,320 | 30,087 |
8/26/08 | $12.95 | - | - | 25,979 | 30,128 |
8/25/08 | $12.92 | - | - | 24,102 | 31,329 |
8/22/08 | $13.25 | 14.65 | -9.56 % | 24,442 | 32,482 |
8/21/08 | $12.95 | - | - | 42,025 | 32,579 |
8/20/08 | $13.03 | - | - | 24,813 | 32,017 |
8/19/08 | $13.16 | - | - | 62,917 | 31,958 |
8/18/08 | $13.46 | - | - | 23,833 | 31,065 |
8/15/08 | $13.48 | 15.08 | -10.61 % | 37,255 | 31,803 |
8/14/08 | $13.59 | - | - | 18,713 | 31,223 |
8/13/08 | $13.55 | - | - | 25,716 | 31,876 |
8/12/08 | $13.52 | - | - | 24,662 | 32,350 |
8/11/08 | $13.49 | - | - | 30,499 | 32,802 |
8/8/08 | $13.37 | 15.07 | -11.28 % | 22,700 | 32,363 |
8/7/08 | $13.15 | - | - | 21,830 | 32,411 |
8/6/08 | $13.27 | - | - | 21,956 | 32,007 |
8/5/08 | $13.27 | - | - | 24,500 | 31,941 |
8/4/08 | $13.32 | - | - | 19,345 | 32,009 |
8/1/08 | $13.31 | 15.00 | -11.27 % | 30,907 | 32,007 |
7/31/08 | $13.24 | 14.94 | -11.38 % | 39,320 | 31,547 |
7/30/08 | $13.25 | - | - | 23,060 | 30,579 |
7/29/08 | $13.06 | - | - | 29,422 | 30,249 |
7/28/08 | $13.10 | - | - | 12,475 | 29,915 |
7/25/08 | $13.20 | 14.71 | -10.27 % | 21,554 | 30,625 |
7/24/08 | $12.98 | - | - | 44,995 | 30,452 |
7/23/08 | $13.11 | - | - | 47,082 | 29,810 |
7/22/08 | $13.15 | - | - | 62,500 | 28,811 |
7/21/08 | $13.35 | - | - | 42,085 | 27,734 |
7/18/08 | $13.50 | 14.74 | -8.41 % | 9,821 | 27,431 |
7/17/08 | $13.31 | - | - | 41,783 | 27,680 |
7/16/08 | $13.17 | - | - | 23,557 | 26,813 |
7/15/08 | $12.87 | - | - | 61,997 | 26,441 |
7/14/08 | $13.20 | - | - | 58,709 | 24,982 |
7/11/08 | $13.90 | 15.29 | -9.09 % | 27,352 | 24,050 |
7/10/08 | $14.30 | - | - | 25,140 | 23,639 |
7/9/08 | $14.26 | - | - | 23,063 | 23,427 |
7/8/08 | $14.26 | - | - | 36,127 | 23,811 |
7/7/08 | $14.19 | - | - | 45,978 | 23,644 |
7/3/08 | $14.15 | 15.98 | -11.45 % | 19,851 | 23,228 |
7/2/08 | $14.25 | - | - | 38,284 | 23,377 |
7/1/08 | $14.52 | - | - | 39,957 | 22,548 |
6/30/08 | $14.98 | 16.10 | -6.96 % | 38,201 | 21,921 |
6/27/08 | $14.80 | 16.16 | -8.42 % | 17,324 | 21,359 |
6/26/08 | $14.87 | - | - | 24,150 | 21,214 |
6/25/08 | $14.95 | - | - | 9,705 | 21,106 |
6/24/08 | $14.85 | - | - | 19,980 | 21,693 |
6/23/08 | $14.90 | - | - | 26,531 | 21,785 |
6/20/08 | $14.96 | 16.29 | -8.16 % | 19,300 | 21,353 |
6/19/08 | $15.09 | - | - | 17,100 | 21,590 |
6/18/08 | $15.38 | - | - | 10,300 | 22,072 |
6/17/08 | $15.35 | - | - | 13,150 | 22,323 |
6/16/08 | $15.40 | - | - | 19,389 | 22,927 |
6/13/08 | $15.56 | 16.55 | -5.98 % | 33,785 | 23,620 |
6/12/08 | $15.49 | - | - | 16,372 | 24,607 |
6/11/08 | $15.50 | - | - | 25,717 | 24,929 |
6/10/08 | $15.71 | - | - | 17,126 | 24,574 |
6/9/08 | $15.68 | - | - | 30,194 | 25,166 |
6/6/08 | $15.76 | 17.07 | -7.67 % | 32,984 | 24,575 |
6/5/08 | $15.82 | - | - | 17,290 | 23,925 |
6/4/08 | $15.87 | - | - | 15,783 | 24,342 |
6/3/08 | $15.90 | - | - | 12,385 | 24,849 |
6/2/08 | $15.88 | - | - | 18,219 | 25,065 |
5/30/08 | $15.99 | 17.12 | -6.60 % | 30,764 | 25,372 |
5/29/08 | $16.04 | - | - | 15,020 | 24,837 |
5/28/08 | $16.12 | - | - | 18,785 | 24,908 |
5/27/08 | $16.12 | - | - | 34,590 | 24,735 |
5/23/08 | $16.06 | 17.30 | -7.17 % | 31,095 | 24,000 |
5/22/08 | $15.97 | - | - | 33,522 | 23,960 |
5/21/08 | $16.12 | - | - | 24,295 | 23,566 |
5/20/08 | $16.19 | - | - | 13,425 | 23,743 |
5/19/08 | $16.34 | - | - | 21,160 | 23,946 |
5/16/08 | $16.32 | 17.60 | -7.27 % | 21,328 | 25,084 |
5/15/08 | $16.34 | - | - | 12,983 | 25,286 |
5/14/08 | $16.30 | - | - | 20,893 | 26,227 |
5/13/08 | $16.28 | - | - | 27,315 | 26,437 |
5/12/08 | $16.18 | - | - | 22,751 | 27,153 |
5/9/08 | $16.12 | 17.65 | -8.67 % | 13,565 | 27,565 |
5/8/08 | $16.06 | - | - | 26,400 | 27,772 |
5/7/08 | $15.99 | - | - | 31,575 | 28,316 |
5/6/08 | $15.99 | - | - | 17,831 | 27,913 |
5/5/08 | $15.96 | - | - | 31,262 | 28,229 |
5/2/08 | $16.02 | 17.51 | -8.51 % | 40,181 | 28,330 |
5/1/08 | $15.87 | - | - | 63,400 | 28,111 |
4/30/08 | $15.94 | 17.47 | -8.76 % | 26,046 | 26,571 |
4/29/08 | $15.80 | - | - | 15,052 | 27,199 |
4/28/08 | $15.80 | - | - | 34,885 | 28,237 |
4/25/08 | $16.00 | 17.04 | -6.10 % | 12,460 | 27,575 |
4/24/08 | $15.86 | - | - | 13,500 | 27,943 |
4/23/08 | $15.89 | - | - | 29,800 | 28,009 |
4/22/08 | $15.75 | - | - | 30,982 | 28,399 |
4/21/08 | $15.78 | - | - | 18,855 | 28,450 |
4/18/08 | $15.88 | 17.53 | -9.41 % | 27,451 | 28,771 |
4/17/08 | $15.71 | - | - | 14,700 | 28,556 |
4/16/08 | $15.84 | - | - | 17,145 | 28,623 |
4/15/08 | $15.88 | - | - | 13,597 | 28,875 |
4/14/08 | $15.87 | - | - | 12,549 | 30,022 |
4/11/08 | $15.81 | 17.64 | -10.37 % | 29,900 | 31,323 |
4/10/08 | $15.77 | - | - | 21,700 | 31,617 |
4/9/08 | $15.82 | - | - | 29,600 | 31,547 |
4/8/08 | $15.88 | - | - | 19,500 | 31,633 |
4/7/08 | $15.79 | - | - | 55,300 | 32,380 |
4/4/08 | $15.70 | 17.59 | -10.74 % | 27,400 | 31,680 |
4/3/08 | $15.67 | - | - | 41,200 | 31,787 |
4/2/08 | $15.64 | - | - | 27,200 | 31,833 |
4/1/08 | $15.79 | - | - | 48,800 | 32,443 |
3/31/08 | $15.69 | 17.21 | -8.83 % | 35,100 | 33,710 |
3/28/08 | $15.60 | 17.17 | -9.14 % | 19,800 | 34,957 |
3/27/08 | $15.70 | - | - | 42,700 | 35,987 |
3/26/08 | $15.85 | - | - | 19,497 | 35,140 |
3/25/08 | $15.88 | - | - | 27,300 | 35,233 |
3/24/08 | $15.80 | - | - | 34,300 | 35,070 |
3/20/08 | $15.79 | 17.30 | -8.73 % | 33,600 | 35,240 |
3/19/08 | $15.62 | - | - | 17,200 | 35,120 |
3/18/08 | $15.94 | - | - | 44,900 | 35,427 |
3/17/08 | $15.65 | - | - | 46,200 | 34,873 |
3/14/08 | $16.39 | 17.65 | -7.14 % | 15,000 | 34,320 |
3/13/08 | $16.48 | - | - | 23,500 | 35,023 |
3/12/08 | $16.63 | - | - | 15,500 | 36,587 |
3/11/08 | $16.77 | - | - | 41,500 | 36,677 |
3/10/08 | $16.80 | - | - | 32,500 | 36,643 |
3/7/08 | $17.28 | 18.11 | -4.58 % | 28,500 | 36,757 |
3/6/08 | $17.35 | - | - | 21,000 | 36,643 |
3/5/08 | $17.43 | - | - | 16,700 | 37,697 |
3/4/08 | $17.24 | - | - | 24,700 | 38,843 |
3/3/08 | $17.48 | - | - | 48,000 | 39,057 |
2/29/08 | $17.50 | 18.92 | -7.51 % | 51,600 | 38,670 |
2/28/08 | $17.48 | - | - | 38,700 | 38,050 |
2/27/08 | $17.55 | - | - | 19,600 | 37,667 |
2/26/08 | $17.60 | - | - | 32,200 | 38,288 |
2/25/08 | $17.44 | - | - | 41,900 | 39,465 |
2/22/08 | $17.40 | 18.72 | -7.05 % | 34,300 | 39,532 |
2/21/08 | $17.38 | - | - | 30,600 | 39,032 |
2/20/08 | $17.35 | - | - | 42,600 | 39,785 |
2/19/08 | $17.74 | - | - | 45,500 | 40,295 |
2/15/08 | $17.50 | 18.87 | -7.26 % | 86,813 | 40,484 |
2/14/08 | $17.48 | - | - | 72,486 | 40,477 |
2/13/08 | $17.89 | - | - | 50,700 | 41,894 |
2/12/08 | $18.20 | - | - | 17,300 | 42,812 |
2/11/08 | $18.10 | - | - | 22,300 | 45,743 |
2/8/08 | $18.04 | 19.23 | -6.19 % | 22,400 | 47,520 |
2/7/08 | $17.97 | - | - | 39,400 | 47,776 |
2/6/08 | $17.93 | - | - | 30,000 | 47,190 |
2/5/08 | $17.91 | - | - | 26,400 | 48,366 |
2/4/08 | $18.00 | - | - | 28,300 | 48,740 |
2/1/08 | $18.01 | 19.49 | -7.59 % | 29,600 | 49,386 |
1/31/08 | $17.97 | 19.35 | -7.13 % | 36,100 | 51,203 |
1/30/08 | $17.75 | - | - | 70,400 | 51,296 |
1/29/08 | $17.85 | - | - | 18,200 | 50,610 |
1/28/08 | $17.86 | - | - | 40,500 | 52,036 |
1/25/08 | $17.89 | 19.13 | -6.48 % | 35,900 | 52,343 |
1/24/08 | $17.62 | - | - | 25,100 | 57,113 |
1/23/08 | $17.40 | - | - | 52,600 | 58,103 |
1/22/08 | $17.32 | - | - | 51,100 | 58,790 |
1/18/08 | $17.45 | 19.26 | -9.40 % | 31,100 | 58,926 |
1/17/08 | $17.68 | - | - | 36,400 | 59,203 |
1/16/08 | $17.73 | - | - | 33,000 | 59,460 |
1/15/08 | $17.69 | - | - | 27,200 | 63,486 |
1/14/08 | $17.70 | - | - | 38,250 | 68,300 |
1/11/08 | $17.65 | 19.35 | -8.79 % | 67,500 | 68,201 |
1/10/08 | $17.50 | - | - | 43,900 | 67,821 |
1/9/08 | $17.46 | - | - | 19,300 | 68,228 |
1/8/08 | $17.29 | - | - | 53,200 | 69,168 |
1/7/08 | $17.19 | - | - | 57,900 | 68,181 |
1/4/08 | $17.15 | 19.36 | -11.42 % | 51,175 | 67,155 |
1/3/08 | $17.20 | - | - | 86,600 | 66,411 |
1/2/08 | $16.91 | - | - | 115,000 | 65,117 |
12/31/07 | $16.88 | 18.98 | -11.06 % | 78,241 | 61,527 |
12/28/07 | $16.70 | 18.81 | -11.22 % | 105,226 | 60,133 |
12/27/07 | $16.66 | - | - | 75,600 | 57,775 |
12/26/07 | $16.74 | - | - | 30,100 | 56,128 |
12/24/07 | $16.70 | - | - | 21,800 | 55,722 |
12/21/07 | $16.54 | 18.73 | -11.69 % | 65,300 | 55,522 |
12/20/07 | $16.41 | - | - | 37,600 | 54,052 |
12/19/07 | $16.38 | - | - | 47,700 | 54,268 |
12/18/07 | $16.39 | - | - | 84,100 | 54,005 |
12/17/07 | $16.40 | - | - | 38,900 | 52,165 |
12/14/07 | $16.73 | 18.98 | -11.85 % | 49,800 | 51,258 |
12/13/07 | $16.85 | - | - | 61,000 | 50,258 |
12/12/07 | $16.90 | - | - | 49,700 | 49,295 |
12/11/07 | $16.95 | - | - | 179,000 | 48,118 |
12/10/07 | $16.87 | - | - | 54,800 | 42,718 |
12/7/07 | $17.02 | 19.33 | -11.95 % | 73,200 | 41,552 |
12/6/07 | $17.04 | - | - | 55,200 | 39,505 |
12/5/07 | $17.00 | - | - | 39,400 | 38,685 |
12/4/07 | $16.85 | - | - | 44,101 | 37,888 |
12/3/07 | $16.90 | - | - | 153,801 | 37,182 |
11/30/07 | $17.00 | 19.71 | -13.75 % | 171,600 | 32,638 |
11/29/07 | $16.69 | - | - | 35,300 | 27,492 |
11/28/07 | $16.70 | - | - | 56,100 | 26,758 |
11/27/07 | $16.60 | - | - | 56,100 | 25,478 |
11/26/07 | $16.64 | - | - | 47,500 | 24,375 |
11/23/07 | $16.77 | 19.82 | -15.39 % | 23,600 | 23,398 |
11/21/07 | $16.77 | - | - | 27,100 | 23,855 |
11/20/07 | $16.90 | - | - | 28,850 | 23,725 |
11/19/07 | $17.08 | - | - | 47,800 | 23,303 |
11/16/07 | $17.20 | 20.18 | -14.77 % | 7,300 | 21,963 |
11/15/07 | $17.21 | - | - | 36,400 | 22,093 |
11/14/07 | $17.41 | - | - | 34,500 | 21,280 |
11/13/07 | $17.56 | - | - | 26,200 | 20,713 |
11/12/07 | $17.50 | - | - | 17,900 | 20,150 |
11/9/07 | $17.60 | 20.39 | -13.68 % | 15,800 | 20,827 |
11/8/07 | $17.75 | - | - | 21,200 | 21,177 |
11/7/07 | $17.75 | - | - | 44,101 | 21,003 |
11/6/07 | $18.20 | - | - | 39,800 | 20,073 |
11/5/07 | $18.25 | - | - | 28,900 | 19,260 |
11/2/07 | $18.37 | 21.05 | -12.73 % | 11,700 | 18,933 |
11/1/07 | $18.44 | - | - | 19,800 | 19,637 |
10/31/07 | $18.70 | 21.05 | -11.16 % | 32,100 | 20,270 |
10/30/07 | $18.55 | - | - | 14,400 | 19,880 |
10/29/07 | $18.56 | - | - | 17,000 | 20,323 |
10/26/07 | $18.62 | 21.25 | -12.38 % | 19,800 | 20,810 |
10/25/07 | $18.72 | - | - | 11,800 | 20,597 |
10/24/07 | $18.68 | - | - | 30,600 | 22,487 |
10/23/07 | $18.63 | - | - | 15,500 | 22,097 |
10/22/07 | $18.41 | - | - | 22,900 | 22,007 |
10/19/07 | $18.48 | 21.55 | -14.25 % | 17,500 | 21,533 |
10/18/07 | $18.55 | - | - | 17,200 | 21,780 |
10/17/07 | $18.71 | - | - | 13,300 | 22,183 |
10/16/07 | $18.56 | - | - | 17,700 | 23,420 |
10/15/07 | $18.60 | - | - | 23,000 | 23,890 |
10/12/07 | $18.53 | 21.29 | -12.96 % | 18,200 | 23,583 |
10/11/07 | $18.53 | - | - | 37,300 | 23,747 |
10/10/07 | $18.66 | - | - | 23,200 | 24,037 |
10/9/07 | $18.73 | - | - | 16,200 | 24,510 |
10/8/07 | $18.69 | - | - | 7,600 | 25,363 |
10/5/07 | $18.71 | 21.15 | -11.54 % | 11,200 | 26,363 |
10/4/07 | $18.68 | - | - | 12,000 | 26,910 |
10/3/07 | $18.67 | - | - | 17,500 | 27,687 |
10/2/07 | $18.75 | - | - | 9,300 | 28,660 |
10/1/07 | $18.78 | - | - | 38,200 | 30,577 |
9/28/07 | $18.60 | 21.13 | -11.97 % | 26,300 | 31,357 |
9/27/07 | $18.69 | - | - | 16,000 | 32,783 |
9/26/07 | $18.73 | - | - | 16,200 | 33,770 |
9/25/07 | $18.78 | - | - | 15,400 | 34,157 |
9/24/07 | $18.72 | - | - | 19,100 | 34,300 |
9/21/07 | $18.81 | 20.83 | -9.70 % | 32,800 | 34,263 |
9/20/07 | $18.88 | - | - | 38,800 | 34,307 |
9/19/07 | $19.05 | - | - | 20,400 | 34,257 |
9/18/07 | $19.10 | - | - | 27,700 | 34,697 |
9/17/07 | $18.97 | - | - | 31,600 | 34,717 |
9/14/07 | $19.06 | 20.85 | -8.59 % | 13,400 | 33,933 |
9/13/07 | $19.13 | - | - | 68,500 | 33,830 |
9/12/07 | $19.05 | - | - | 18,900 | 33,123 |
9/11/07 | $19.14 | - | - | 12,800 | 32,977 |
9/10/07 | $19.12 | - | - | 8,700 | 33,093 |
9/7/07 | $19.02 | 21.25 | -10.49 % | 24,900 | 33,323 |
9/6/07 | $19.00 | - | - | 29,300 | 33,737 |
9/5/07 | $18.80 | - | - | 50,400 | 33,870 |
9/4/07 | $18.82 | - | - | 31,800 | 32,773 |
8/31/07 | $18.69 | 21.07 | -11.30 % | 13,800 | 32,497 |
8/30/07 | $18.49 | - | - | 23,100 | 32,693 |
8/29/07 | $18.46 | - | - | 46,000 | 32,830 |
8/28/07 | $18.31 | - | - | 37,400 | 32,247 |
8/27/07 | $18.44 | - | - | 41,800 | 33,087 |
8/24/07 | $18.34 | 20.91 | -12.29 % | 37,600 | 32,180 |
8/23/07 | $18.48 | - | - | 27,600 | 31,667 |
8/22/07 | $18.25 | - | - | 35,300 | 31,217 |
8/21/07 | $18.18 | - | - | 46,700 | 30,880 |
8/20/07 | $17.95 | - | - | 66,800 | 29,827 |
8/17/07 | $17.91 | 20.73 | -13.60 % | 61,600 | 28,060 |
8/16/07 | $17.50 | - | - | 69,100 | 26,520 |
8/15/07 | $17.93 | - | - | 45,600 | 24,903 |
8/14/07 | $18.45 | - | - | 27,800 | 23,613 |
8/13/07 | $18.80 | - | - | 19,700 | 23,580 |
8/10/07 | $18.78 | 21.15 | -11.21 % | 18,000 | 23,267 |
8/9/07 | $18.89 | - | - | 34,100 | 23,040 |
8/8/07 | $18.99 | - | - | 37,300 | 22,607 |
8/7/07 | $18.91 | - | - | 33,600 | 21,953 |
8/6/07 | $18.99 | - | - | 28,300 | 21,347 |
8/3/07 | $19.25 | 21.43 | -10.17 % | 8,100 | 21,350 |
8/2/07 | $19.28 | - | - | 10,300 | 21,930 |
8/1/07 | $19.24 | - | - | 47,300 | 22,113 |
7/31/07 | $19.36 | 21.44 | -9.70 % | 14,500 | 23,300 |
7/30/07 | $19.33 | - | - | 16,300 | 23,707 |
7/27/07 | $19.34 | 21.35 | -9.41 % | 15,600 | 24,147 |
7/26/07 | $19.33 | - | - | 37,300 | 24,010 |
7/25/07 | $19.72 | - | - | 33,300 | 23,687 |
7/24/07 | $19.87 | - | - | 17,500 | 23,710 |
7/23/07 | $19.92 | - | - | 23,500 | 23,943 |
7/20/07 | $19.90 | 22.04 | -9.71 % | 19,700 | 24,283 |
7/19/07 | $20.08 | - | - | 27,200 | 24,633 |
7/18/07 | $19.98 | - | - | 28,500 | 24,630 |
7/17/07 | $20.13 | - | - | 62,600 | 24,027 |
7/16/07 | $20.26 | - | - | 14,600 | 22,447 |
7/13/07 | $20.30 | 22.19 | -8.52 % | 22,200 | 22,483 |
7/12/07 | $20.16 | - | - | 14,100 | 22,180 |
7/11/07 | $20.28 | - | - | 25,200 | 22,110 |
7/10/07 | $20.27 | - | - | 15,100 | 22,040 |
7/9/07 | $20.30 | - | - | 13,800 | 22,123 |
7/6/07 | $20.20 | 22.14 | -8.76 % | 15,400 | 23,843 |
7/5/07 | $20.19 | - | - | 20,600 | 24,890 |
7/3/07 | $20.48 | - | - | 6,900 | 24,860 |
7/2/07 | $20.42 | - | - | 26,800 | 25,117 |
6/29/07 | $20.39 | 22.24 | -8.32 % | 10,300 | 25,043 |
6/28/07 | $20.20 | - | - | 11,200 | 24,917 |
6/27/07 | $20.21 | - | - | 21,100 | 25,163 |
6/26/07 | $20.16 | - | - | 17,700 | 25,227 |
6/25/07 | $20.13 | - | - | 15,400 | 25,100 |
6/22/07 | $20.09 | 22.20 | -9.50 % | 28,400 | 25,050 |
6/21/07 | $20.33 | - | - | 25,500 | 24,677 |
6/20/07 | $20.44 | - | - | 15,800 | 24,297 |
6/19/07 | $20.69 | - | - | 82,900 | 24,163 |
6/18/07 | $20.48 | - | - | 26,700 | 21,870 |
6/15/07 | $20.52 | 22.31 | -8.02 % | 29,500 | 21,690 |
6/14/07 | $20.44 | - | - | 11,500 | 21,163 |
6/13/07 | $20.60 | - | - | 27,600 | 21,277 |
6/12/07 | $20.04 | - | - | 34,000 | 20,853 |
6/11/07 | $20.48 | - | - | 24,500 | 20,300 |
6/8/07 | $20.60 | 22.28 | -7.54 % | 33,700 | 19,907 |
6/7/07 | $20.55 | - | - | 30,200 | 19,240 |
6/6/07 | $20.91 | - | - | 27,100 | 18,930 |
6/5/07 | $21.06 | - | - | 10,400 | 18,580 |
6/4/07 | $21.06 | - | - | 15,200 | 19,217 |
6/1/07 | $20.96 | 22.45 | -6.64 % | 15,700 | 19,537 |
5/31/07 | $20.81 | 22.53 | -7.63 % | 13,100 | 19,713 |
5/30/07 | $20.91 | - | - | 12,000 | 19,803 |
5/29/07 | $20.78 | - | - | 23,100 | 19,997 |
5/25/07 | $20.74 | 22.51 | -7.86 % | 17,600 | 20,333 |
5/24/07 | $20.71 | - | - | 65,400 | 20,243 |
5/23/07 | $21.04 | - | - | 46,800 | 18,773 |
5/22/07 | $21.20 | - | - | 19,700 | 17,700 |
5/21/07 | $21.30 | - | - | 14,600 | 17,570 |
5/18/07 | $21.56 | 22.76 | -5.27 % | 24,600 | 18,143 |
5/17/07 | $21.43 | - | - | 6,500 | 18,383 |
5/16/07 | $21.50 | - | - | 18,600 | 18,417 |
5/15/07 | $21.47 | - | - | 23,000 | 18,913 |
5/14/07 | $21.49 | - | - | 13,900 | 18,760 |
5/11/07 | $21.52 | 22.95 | -6.23 % | 13,900 | 21,007 |
5/10/07 | $21.53 | - | - | 17,200 | 21,027 |
5/9/07 | $21.55 | - | - | 14,100 | 20,863 |
5/8/07 | $21.52 | - | - | 11,800 | 21,203 |
5/7/07 | $21.54 | - | - | 14,100 | 21,347 |
5/4/07 | $21.60 | 23.02 | -6.17 % | 21,300 | 21,840 |
5/3/07 | $21.59 | - | - | 13,700 | 22,150 |
5/2/07 | $21.60 | - | - | 14,900 | 22,553 |
5/1/07 | $21.62 | - | - | 14,900 | 22,440 |
4/30/07 | $21.63 | 22.98 | -5.87 % | 17,400 | 22,850 |
4/27/07 | $21.65 | 22.84 | -5.21 % | 12,700 | 22,720 |
4/26/07 | $21.63 | - | - | 13,700 | 22,643 |
4/25/07 | $21.69 | - | - | 20,900 | 22,483 |
4/24/07 | $21.73 | - | - | 16,600 | 22,343 |
4/23/07 | $21.73 | - | - | 29,500 | 22,187 |
4/20/07 | $21.89 | 22.87 | -4.29 % | 24,800 | 21,617 |
4/19/07 | $21.99 | - | - | 21,000 | 21,673 |
4/18/07 | $22.26 | - | - | 15,800 | 21,423 |
4/17/07 | $22.32 | - | - | 17,800 | 21,360 |
4/16/07 | $22.30 | - | - | 33,200 | 21,383 |
4/13/07 | $22.27 | 22.78 | -2.24 % | 14,900 | 20,780 |
4/12/07 | $22.30 | - | - | 21,300 | 20,923 |
4/11/07 | $22.30 | - | - | 14,600 | 20,743 |
4/10/07 | $22.21 | - | - | 15,800 | 21,110 |
4/9/07 | $22.28 | - | - | 31,800 | 21,323 |
4/5/07 | $22.35 | 22.82 | -2.06 % | 31,800 | 21,437 |
4/4/07 | $22.35 | - | - | 7,500 | 21,447 |
4/3/07 | $22.35 | - | - | 33,500 | 21,913 |
4/2/07 | $22.15 | - | - | 18,400 | 21,543 |
3/30/07 | $22.35 | 22.87 | -2.27 % | 81,300 | 21,730 |
3/29/07 | $22.36 | - | - | 14,500 | 19,503 |
3/28/07 | $22.38 | - | - | 12,300 | 19,397 |
3/27/07 | $22.36 | - | - | 24,300 | 19,433 |
3/26/07 | $22.36 | - | - | 16,100 | 18,970 |
3/23/07 | $22.45 | 22.98 | -2.31 % | 28,900 | 18,890 |
3/22/07 | $22.28 | - | - | 30,600 | 18,607 |
3/21/07 | $21.98 | - | - | 25,800 | 18,460 |
3/20/07 | $21.99 | - | - | 11,500 | 18,313 |
3/19/07 | $21.84 | - | - | 27,200 | 18,473 |
3/16/07 | $21.67 | 23.26 | -6.84 % | 13,500 | 18,110 |
3/15/07 | $21.79 | - | - | 10,400 | 18,303 |
3/14/07 | $21.70 | - | - | 8,900 | 18,407 |
3/13/07 | $21.62 | - | - | 16,700 | 18,860 |
3/12/07 | $21.59 | - | - | 11,900 | 18,843 |
3/9/07 | $21.65 | 23.26 | -6.92 % | 12,400 | 19,580 |
3/8/07 | $21.71 | - | - | 26,500 | 19,823 |
3/7/07 | $21.83 | - | - | 13,500 | 19,837 |
3/6/07 | $21.70 | - | - | 13,900 | 20,093 |
3/5/07 | $21.65 | - | - | 18,500 | 20,587 |
3/2/07 | $21.67 | 23.42 | -7.47 % | 15,100 | 20,540 |
3/1/07 | $21.65 | - | - | 19,200 | 20,717 |
2/28/07 | $21.62 | 23.37 | -7.49 % | 15,900 | 20,607 |
2/27/07 | $21.60 | - | - | 25,600 | 21,030 |
2/26/07 | $21.63 | - | - | 22,200 | 20,890 |
2/23/07 | $21.61 | 23.22 | -6.93 % | 35,200 | 21,127 |
2/22/07 | $21.56 | - | - | 32,100 | 20,770 |
2/21/07 | $21.56 | - | - | 21,500 | 20,510 |
2/20/07 | $21.47 | - | - | 22,400 | 20,733 |
2/16/07 | $21.52 | 23.18 | -7.16 % | 24,000 | 20,693 |
2/15/07 | $21.70 | - | - | 14,500 | 20,713 |
2/14/07 | $21.68 | - | - | 11,300 | 20,933 |
2/13/07 | $21.65 | - | - | 13,400 | 21,673 |
2/12/07 | $21.57 | - | - | 10,400 | 22,097 |
2/9/07 | $21.60 | 23.13 | -6.61 % | 13,700 | 22,457 |
2/8/07 | $21.63 | - | - | 20,400 | 23,483 |
2/7/07 | $21.70 | - | - | 26,200 | 23,917 |
2/6/07 | $21.74 | - | - | 21,400 | 24,023 |
2/5/07 | $21.74 | - | - | 16,300 | 24,870 |
2/2/07 | $21.77 | 23.05 | -5.55 % | 16,300 | 25,460 |
2/1/07 | $21.82 | - | - | 19,300 | 26,107 |
1/31/07 | $21.70 | 23.01 | -5.69 % | 13,500 | 26,237 |
1/30/07 | $21.70 | - | - | 22,500 | 26,727 |
1/29/07 | $21.69 | - | - | 16,200 | 26,863 |
1/26/07 | $21.65 | 22.87 | -5.33 % | 34,000 | 27,270 |
1/25/07 | $21.60 | - | - | 19,700 | 26,937 |
1/24/07 | $21.55 | - | - | 26,900 | 27,130 |
1/23/07 | $21.56 | - | - | 21,200 | 26,850 |
1/22/07 | $21.55 | - | - | 28,700 | 27,073 |
1/19/07 | $21.75 | 23.05 | -5.64 % | 17,100 | 26,970 |
1/18/07 | $21.72 | - | - | 20,400 | 27,113 |
1/17/07 | $21.66 | - | - | 15,900 | 27,727 |
1/16/07 | $21.74 | - | - | 28,600 | 28,267 |
1/12/07 | $21.82 | 23.02 | -5.21 % | 21,400 | 28,233 |
1/11/07 | $21.93 | - | - | 29,300 | 28,710 |
1/10/07 | $21.98 | - | - | 24,500 | 28,747 |
1/9/07 | $22.00 | - | - | 24,300 | 28,533 |
1/8/07 | $21.81 | - | - | 28,200 | 28,873 |
1/5/07 | $21.88 | 23.11 | -5.32 % | 21,200 | 29,327 |
1/4/07 | $21.82 | - | - | 24,600 | 29,527 |
1/3/07 | $21.58 | - | - | 21,100 | 29,413 |
12/29/06 | $21.48 | 22.99 | -6.57 % | 33,500 | 29,280 |
12/28/06 | $21.49 | - | - | 26,100 | 28,883 |
12/27/06 | $21.62 | - | - | 21,200 | 29,007 |
12/26/06 | $21.60 | - | - | 44,500 | 29,093 |
12/22/06 | $21.76 | 23.01 | -5.43 % | 33,400 | 28,030 |
12/21/06 | $21.77 | - | - | 29,400 | 27,313 |
12/20/06 | $21.80 | - | - | 46,800 | 26,810 |
12/19/06 | $21.81 | - | - | 34,000 | 25,847 |
12/18/06 | $22.00 | - | - | 35,700 | 25,320 |
12/15/06 | $22.10 | 23.11 | -4.37 % | 23,200 | 24,810 |
12/14/06 | $22.08 | - | - | 28,200 | 24,950 |
12/13/06 | $21.97 | - | - | 26,600 | 24,907 |
12/12/06 | $21.93 | - | - | 28,400 | 24,890 |
12/11/06 | $21.99 | - | - | 24,000 | 24,483 |
12/8/06 | $21.97 | 23.18 | -5.22 % | 25,500 | 24,240 |
12/7/06 | $21.93 | - | - | 18,500 | 24,413 |
12/6/06 | $21.76 | - | - | 27,900 | 24,523 |
12/5/06 | $21.77 | - | - | 25,600 | 24,557 |
12/4/06 | $21.73 | - | - | 21,400 | 24,940 |
12/1/06 | $21.98 | 23.30 | -5.67 % | 38,800 | 24,963 |
11/30/06 | $22.08 | 23.28 | -5.15 % | 32,100 | 25,157 |
11/29/06 | $21.98 | - | - | 27,600 | 24,710 |
11/28/06 | $21.74 | - | - | 35,700 | 24,363 |
11/27/06 | $21.69 | - | - | 30,400 | 23,740 |
11/24/06 | $21.42 | 23.08 | -7.19 % | 18,100 | 23,683 |
11/22/06 | $21.29 | - | - | 34,500 | 24,043 |
11/21/06 | $21.06 | - | - | 41,800 | 23,490 |
11/20/06 | $21.03 | - | - | 27,200 | 22,827 |
11/17/06 | $21.19 | 23.14 | -8.43 % | 21,200 | 22,453 |
11/16/06 | $21.22 | - | - | 17,100 | 22,340 |
11/15/06 | $21.21 | - | - | 21,600 | 22,237 |
11/14/06 | $21.16 | - | - | 29,800 | 22,683 |
11/13/06 | $20.99 | - | - | 23,800 | 23,420 |
11/10/06 | $21.07 | 23.08 | -8.71 % | 12,600 | 24,043 |
11/9/06 | $21.03 | - | - | 11,900 | 24,640 |
11/8/06 | $21.05 | - | - | 14,300 | 25,747 |
11/7/06 | $20.95 | - | - | 17,900 | 27,120 |
11/6/06 | $20.88 | - | - | 18,200 | 27,710 |
11/3/06 | $20.71 | 22.83 | -9.29 % | 20,400 | 28,460 |
11/2/06 | $20.86 | - | - | 27,400 | 28,403 |
11/1/06 | $21.14 | - | - | 26,900 | 28,230 |
10/31/06 | $20.96 | 22.89 | -8.43 % | 26,100 | 28,020 |
10/30/06 | $21.00 | - | - | 16,200 | 27,640 |
10/27/06 | $21.04 | 22.82 | -7.80 % | 16,700 | 27,793 |
10/26/06 | $21.05 | - | - | 30,700 | 27,833 |
10/25/06 | $20.99 | - | - | 21,800 | 27,707 |
10/24/06 | $20.90 | - | - | 28,900 | 27,737 |
10/23/06 | $20.78 | - | - | 37,100 | 27,600 |
10/20/06 | $20.68 | 22.56 | -8.33 % | 22,100 | 27,410 |
10/19/06 | $20.82 | - | - | 44,600 | 27,150 |
10/18/06 | $20.74 | - | - | 18,700 | 26,447 |
10/17/06 | $20.69 | - | - | 17,200 | 26,467 |
10/16/06 | $20.72 | - | - | 17,000 | 26,617 |
10/13/06 | $20.62 | 22.52 | -8.44 % | 28,700 | 27,100 |
10/12/06 | $20.63 | - | - | 28,900 | 27,330 |
10/11/06 | $20.52 | - | - | 17,900 | 27,360 |
10/10/06 | $20.58 | - | - | 21,900 | 27,577 |
10/9/06 | $20.56 | - | - | 16,000 | 27,643 |
10/6/06 | $20.55 | 22.57 | -8.95 % | 17,800 | 27,997 |
10/5/06 | $20.53 | - | - | 14,000 | 28,657 |
10/4/06 | $20.55 | - | - | 35,000 | 29,020 |
10/3/06 | $20.48 | - | - | 51,900 | 28,350 |
10/2/06 | $20.30 | - | - | 42,500 | 27,260 |
9/29/06 | $20.21 | 22.63 | -10.69 % | 30,500 | 26,487 |
9/28/06 | $20.19 | - | - | 45,100 | 25,800 |
9/27/06 | $20.20 | - | - | 55,500 | 25,083 |
9/26/06 | $20.18 | - | - | 35,600 | 24,360 |
9/25/06 | $20.22 | - | - | 40,700 | 23,877 |
9/22/06 | $20.32 | 22.60 | -10.09 % | 18,700 | 23,683 |
9/21/06 | $20.44 | - | - | 22,200 | 24,313 |
9/20/06 | $20.35 | - | - | 20,600 | 24,793 |
9/19/06 | $20.53 | - | - | 14,700 | 24,807 |
9/18/06 | $20.45 | - | - | 20,800 | 25,163 |
9/15/06 | $20.60 | 22.40 | -8.04 % | 17,900 | 25,740 |
9/14/06 | $20.57 | - | - | 26,900 | 25,653 |
9/13/06 | $20.52 | - | - | 22,700 | 25,160 |
9/12/06 | $20.47 | - | - | 24,800 | 24,987 |
9/11/06 | $20.40 | - | - | 31,400 | 24,937 |
9/8/06 | $20.40 | 22.38 | -8.85 % | 14,300 | 24,647 |
9/7/06 | $20.35 | - | - | 23,500 | 24,740 |
9/6/06 | $20.30 | - | - | 19,300 | 24,477 |
9/5/06 | $20.55 | - | - | 21,700 | 24,657 |
9/1/06 | $20.50 | 22.43 | -8.60 % | 31,500 | 24,510 |
8/31/06 | $20.44 | 22.41 | -8.79 % | 35,600 | 23,920 |
8/30/06 | $20.41 | - | - | 29,800 | 23,410 |
8/29/06 | $20.39 | - | - | 24,400 | 23,053 |
8/28/06 | $20.30 | - | - | 23,900 | 22,850 |
8/25/06 | $20.25 | 22.25 | -8.99 % | 26,600 | 22,533 |
8/24/06 | $20.35 | - | - | 37,600 | 22,083 |
8/23/06 | $20.28 | - | - | 24,900 | 21,730 |
8/22/06 | $20.28 | - | - | 14,900 | 21,247 |
8/21/06 | $20.44 | - | - | 19,200 | 21,163 |
8/18/06 | $20.53 | 22.33 | -8.06 % | 19,300 | 20,953 |
8/17/06 | $20.54 | - | - | 9,900 | 20,593 |
8/16/06 | $20.34 | - | - | 23,600 | 20,943 |
8/15/06 | $20.43 | - | - | 33,800 | 20,400 |
8/14/06 | $20.49 | - | - | 21,100 | 19,570 |
8/11/06 | $20.48 | 22.01 | -6.95 % | 34,900 | 20,253 |
8/10/06 | $20.68 | - | - | 37,600 | 19,463 |
8/9/06 | $20.45 | - | - | 36,600 | 18,827 |
8/8/06 | $20.16 | - | - | 21,000 | 18,743 |
8/7/06 | $20.00 | - | - | 25,400 | 18,620 |
8/4/06 | $20.14 | 22.05 | -8.66 % | 38,100 | 19,410 |
8/3/06 | $19.83 | - | - | 15,300 | 18,877 |
8/2/06 | $20.02 | - | - | 12,100 | 19,010 |
8/1/06 | $19.83 | - | - | 17,500 | 19,537 |
7/31/06 | $19.73 | 21.87 | -9.79 % | 23,300 | 19,410 |
7/28/06 | $19.75 | 22.00 | -10.23 % | 22,700 | 19,587 |
7/27/06 | $19.64 | - | - | 17,100 | 19,117 |
7/26/06 | $19.64 | - | - | 15,600 | 19,387 |
7/25/06 | $19.65 | - | - | 24,700 | 19,363 |
7/24/06 | $19.65 | - | - | 17,300 | 19,003 |
7/21/06 | $19.50 | 21.99 | -11.32 % | 13,800 | 18,650 |
7/20/06 | $19.40 | - | - | 20,300 | 18,700 |
7/19/06 | $19.46 | - | - | 19,100 | 19,023 |
7/18/06 | $19.33 | - | - | 18,300 | 19,943 |
7/17/06 | $19.40 | - | - | 14,400 | 19,790 |
7/14/06 | $19.40 | 22.09 | -12.18 % | 13,100 | 20,873 |
7/13/06 | $19.33 | - | - | 27,000 | 21,647 |
7/12/06 | $19.22 | - | - | 10,400 | 21,890 |
7/11/06 | $19.14 | - | - | 12,400 | 22,073 |
7/10/06 | $19.11 | - | - | 12,900 | 22,310 |
7/7/06 | $19.08 | 21.99 | -13.23 % | 8,500 | 22,283 |
7/6/06 | $19.09 | - | - | 20,400 | 22,647 |
7/5/06 | $19.20 | - | - | 7,300 | 22,660 |
7/3/06 | $19.36 | - | - | 8,900 | 22,873 |
6/30/06 | $19.12 | 21.93 | -12.81 % | 41,600 | 22,923 |
6/29/06 | $19.02 | - | - | 11,200 | 22,407 |
6/28/06 | $18.99 | - | - | 18,500 | 22,587 |
6/27/06 | $19.08 | - | - | 34,100 | 22,583 |
6/26/06 | $19.52 | - | - | 17,300 | 21,940 |
6/23/06 | $19.47 | 21.85 | -10.89 % | 49,100 | 21,790 |
6/22/06 | $19.53 | - | - | 22,100 | 20,740 |
6/21/06 | $19.59 | - | - | 19,300 | 20,470 |
6/20/06 | $19.60 | - | - | 27,900 | 20,267 |
6/19/06 | $19.64 | - | - | 13,700 | 19,823 |
6/16/06 | $19.70 | 22.01 | -10.50 % | 28,600 | 19,673 |
6/15/06 | $19.78 | - | - | 8,600 | 19,107 |
6/14/06 | $19.67 | - | - | 25,200 | 19,323 |
6/13/06 | $19.74 | - | - | 14,900 | 19,057 |
6/12/06 | $19.74 | - | - | 13,900 | 19,557 |
6/9/06 | $19.70 | 22.17 | -11.14 % | 6,700 | 20,353 |
6/8/06 | $19.68 | - | - | 15,300 | 21,023 |
6/7/06 | $19.73 | - | - | 30,000 | 21,060 |
6/6/06 | $19.65 | - | - | 46,700 | 20,877 |
6/5/06 | $19.67 | - | - | 13,700 | 19,910 |
6/2/06 | $19.74 | 22.22 | -11.16 % | 46,900 | 20,313 |
6/1/06 | $19.63 | - | - | 36,300 | 19,080 |
5/31/06 | $19.60 | 22.15 | -11.51 % | 34,300 | 18,693 |
5/30/06 | $19.33 | - | - | 15,900 | 18,407 |
5/26/06 | $19.38 | 22.16 | -12.55 % | 19,500 | 18,883 |
5/25/06 | $19.34 | - | - | 12,100 | 18,657 |
5/24/06 | $19.39 | - | - | 19,400 | 19,093 |
5/23/06 | $19.30 | - | - | 20,800 | 19,190 |
5/22/06 | $19.24 | - | - | 13,700 | 19,023 |
5/19/06 | $19.36 | 22.33 | -13.30 % | 10,400 | 18,933 |
5/18/06 | $19.30 | - | - | 26,100 | 19,690 |
5/17/06 | $19.28 | - | - | 16,600 | 19,193 |
5/16/06 | $19.35 | - | - | 18,400 | 19,480 |
5/15/06 | $19.34 | - | - | 14,800 | 19,243 |
5/12/06 | $19.32 | 22.23 | -13.09 % | 12,800 | 19,353 |
5/11/06 | $19.39 | - | - | 17,600 | 19,987 |
5/10/06 | $19.44 | - | - | 14,000 | 20,540 |
5/9/06 | $19.35 | - | - | 13,200 | 21,463 |
5/8/06 | $19.45 | - | - | 14,600 | 21,877 |
5/5/06 | $19.30 | 22.27 | -13.34 % | 9,200 | 22,447 |
5/4/06 | $19.27 | - | - | 11,600 | 22,787 |
5/3/06 | $19.35 | - | - | 15,100 | 24,247 |
5/2/06 | $19.42 | - | - | 17,200 | 24,210 |
5/1/06 | $19.44 | - | - | 29,900 | 24,133 |
4/28/06 | $19.45 | 22.18 | -12.31 % | 37,800 | 23,780 |
4/27/06 | $19.26 | - | - | 26,800 | 23,067 |
4/26/06 | $19.12 | - | - | 16,400 | 22,793 |
4/25/06 | $19.15 | - | - | 24,500 | 22,893 |
4/24/06 | $19.50 | - | - | 17,700 | 22,637 |
4/21/06 | $19.34 | 22.18 | -12.80 % | 25,800 | 22,960 |
4/20/06 | $19.27 | - | - | 9,900 | 23,563 |
4/19/06 | $19.26 | - | - | 24,700 | 26,140 |
4/18/06 | $19.36 | - | - | 25,700 | 28,553 |
4/17/06 | $19.22 | - | - | 30,200 | 29,133 |
4/13/06 | $19.05 | 22.32 | -14.65 % | 12,700 | 28,633 |
4/12/06 | $19.10 | - | - | 25,200 | 28,703 |
4/11/06 | $19.20 | - | - | 22,300 | 28,580 |
4/10/06 | $19.45 | - | - | 15,800 | 28,553 |
4/7/06 | $19.70 | 22.30 | -11.66 % | 11,000 | 28,600 |
4/6/06 | $19.78 | - | - | 33,100 | 28,817 |
4/5/06 | $19.81 | - | - | 11,200 | 28,250 |
4/4/06 | $19.87 | - | - | 25,200 | 28,373 |
4/3/06 | $19.81 | - | - | 11,300 | 28,513 |
3/31/06 | $19.81 | 22.41 | -11.60 % | 18,100 | 28,950 |
3/30/06 | $19.81 | - | - | 31,800 | 29,093 |
3/29/06 | $19.90 | - | - | 34,200 | 28,570 |
3/28/06 | $20.06 | - | - | 41,700 | 28,230 |
3/27/06 | $20.25 | - | - | 25,600 | 27,480 |
3/24/06 | $20.20 | 22.47 | -10.10 % | 31,700 | 26,787 |
3/23/06 | $20.21 | - | - | 19,400 | 26,183 |
3/22/06 | $20.15 | - | - | 55,400 | 26,190 |
3/21/06 | $20.05 | - | - | 14,000 | 24,950 |
3/20/06 | $20.05 | - | - | 14,900 | 25,233 |
3/17/06 | $19.92 | 22.58 | -11.78 % | 19,300 | 25,373 |
3/16/06 | $20.00 | - | - | 16,400 | 25,213 |
3/15/06 | $19.91 | - | - | 18,600 | 25,153 |
3/14/06 | $19.82 | - | - | 19,400 | 25,517 |
3/13/06 | $19.81 | - | - | 16,800 | 25,783 |
3/10/06 | $19.75 | 22.55 | -12.42 % | 27,400 | 25,570 |
3/9/06 | $19.80 | - | - | 43,900 | 25,377 |
3/8/06 | $19.86 | - | - | 87,200 | 24,780 |
3/7/06 | $20.04 | - | - | 97,100 | 22,490 |
3/6/06 | $20.50 | - | - | 43,100 | 19,900 |
3/3/06 | $20.80 | 22.52 | -7.64 % | 15,200 | 19,053 |
3/2/06 | $20.82 | - | - | 14,800 | 19,367 |
3/1/06 | $20.76 | - | - | 21,500 | 20,150 |
2/28/06 | $20.69 | 22.62 | -8.53 % | 21,500 | 20,093 |
2/27/06 | $20.79 | - | - | 17,200 | 20,380 |
2/24/06 | $20.60 | 22.60 | -8.85 % | 17,500 | 21,017 |
2/23/06 | $20.64 | - | - | 16,100 | 21,133 |
2/22/06 | $20.64 | - | - | 14,900 | 21,340 |
2/21/06 | $20.60 | - | - | 29,400 | 21,607 |
2/17/06 | $20.55 | 22.58 | -8.99 % | 24,400 | 21,367 |
2/16/06 | $20.52 | - | - | 22,400 | 21,957 |
2/15/06 | $20.62 | - | - | 16,100 | 22,140 |
2/14/06 | $20.59 | - | - | 24,000 | 22,933 |
2/13/06 | $20.69 | - | - | 19,200 | 24,717 |
2/10/06 | $20.76 | 22.70 | -8.55 % | 4,800 | 26,963 |
2/9/06 | $20.75 | - | - | 13,600 | 27,963 |
2/8/06 | $20.67 | - | - | 19,600 | 29,757 |
2/7/06 | $20.56 | - | - | 18,200 | 30,553 |
2/6/06 | $20.57 | - | - | 22,500 | 32,553 |
2/3/06 | $20.45 | 22.65 | -9.71 % | 19,100 | 34,137 |
2/2/06 | $20.50 | - | - | 14,500 | 35,820 |
2/1/06 | $20.42 | - | - | 14,600 | 37,350 |
1/31/06 | $20.43 | 22.58 | -9.52 % | 29,500 | 38,343 |
1/30/06 | $20.41 | - | - | 27,400 | 40,643 |
1/27/06 | $20.36 | 22.51 | -9.55 % | 10,400 | 42,677 |
1/26/06 | $20.36 | - | - | 21,600 | 44,910 |
1/25/06 | $20.36 | - | - | 26,000 | 45,380 |
1/24/06 | $20.42 | - | - | 18,500 | 46,603 |
1/23/06 | $20.37 | - | - | 19,400 | 46,957 |
1/20/06 | $20.36 | 22.49 | -9.47 % | 17,700 | 47,843 |
1/19/06 | $20.50 | - | - | 24,600 | 47,930 |
1/18/06 | $20.41 | - | - | 38,300 | 47,927 |
1/17/06 | $20.23 | - | - | 19,800 | 47,750 |
1/13/06 | $20.18 | 22.62 | -10.79 % | 30,100 | 48,123 |
1/12/06 | $20.21 | - | - | 36,300 | 47,857 |
1/11/06 | $20.09 | - | - | 21,000 | 47,487 |
1/10/06 | $20.03 | - | - | 22,300 | 48,220 |
1/9/06 | $19.90 | - | - | 22,900 | 47,700 |
1/6/06 | $19.88 | 22.58 | -11.96 % | 22,200 | 48,207 |
1/5/06 | $19.82 | - | - | 42,100 | 48,677 |
1/4/06 | $19.61 | - | - | 27,900 | 48,713 |
1/3/06 | $19.47 | - | - | 39,900 | 48,653 |
12/30/05 | $19.16 | 22.59 | -15.18 % | 77,500 | 48,340 |
12/29/05 | $19.32 | - | - | 86,600 | 46,777 |
12/28/05 | $19.45 | - | - | 34,800 | 44,800 |
12/27/05 | $19.31 | - | - | 67,400 | 44,373 |
12/23/05 | $19.22 | 22.53 | -14.69 % | 43,500 | 42,670 |
12/22/05 | $19.18 | - | - | 78,200 | 41,953 |
12/21/05 | $18.98 | - | - | 70,000 | 39,807 |
12/20/05 | $18.98 | - | - | 69,600 | 38,240 |
12/19/05 | $19.10 | - | - | 60,400 | 36,463 |
12/16/05 | $18.90 | 22.49 | -15.96 % | 44,400 | 34,903 |
12/15/05 | $18.94 | - | - | 98,500 | 34,090 |
12/14/05 | $18.74 | - | - | 88,400 | 31,450 |
12/13/05 | $18.95 | - | - | 77,400 | 29,467 |
12/12/05 | $19.32 | - | - | 35,700 | 27,190 |
12/9/05 | $19.42 | 22.41 | -13.34 % | 62,700 | 26,630 |
12/8/05 | $19.39 | - | - | 29,100 | 25,147 |
12/7/05 | $19.56 | - | - | 46,000 | 25,080 |
12/6/05 | $19.70 | - | - | 20,300 | 24,140 |
12/5/05 | $19.80 | - | - | 24,500 | 24,173 |
12/2/05 | $19.80 | 22.39 | -11.57 % | 33,000 | 24,367 |
12/1/05 | $19.75 | - | - | 31,000 | 24,060 |
11/30/05 | $19.70 | 22.40 | -12.05 % | 22,100 | 24,273 |
11/29/05 | $19.86 | - | - | 25,200 | 24,207 |
11/28/05 | $19.90 | - | - | 43,000 | 24,087 |
11/25/05 | $19.97 | 22.41 | -10.89 % | 6,700 | 23,330 |
11/23/05 | $20.00 | - | - | 38,100 | 24,217 |
11/22/05 | $19.87 | - | - | 36,300 | 23,743 |
11/21/05 | $19.85 | - | - | 43,200 | 23,817 |
11/18/05 | $19.98 | 22.56 | -11.44 % | 26,100 | 24,517 |
11/17/05 | $19.91 | - | - | 30,500 | 24,280 |
11/16/05 | $20.15 | - | - | 30,600 | 24,253 |
11/15/05 | $20.45 | - | - | 27,300 | 24,007 |
11/14/05 | $20.40 | - | - | 22,000 | 23,443 |
11/11/05 | $20.50 | 22.64 | -9.45 % | 16,300 | 23,430 |
11/10/05 | $20.48 | - | - | 22,000 | 24,907 |
11/9/05 | $20.48 | - | - | 13,800 | 26,440 |
11/8/05 | $20.57 | - | - | 23,000 | 27,307 |
11/7/05 | $20.61 | - | - | 16,300 | 27,120 |
11/4/05 | $20.62 | 22.63 | -8.88 % | 13,600 | 27,383 |
11/3/05 | $20.78 | - | - | 20,000 | 27,580 |
11/2/05 | $20.55 | - | - | 19,300 | 29,730 |
11/1/05 | $20.79 | - | - | 28,900 | 30,823 |
10/31/05 | $20.52 | 22.48 | -8.72 % | 9,100 | 30,450 |
10/28/05 | $20.50 | 22.46 | -8.73 % | 18,900 | 30,747 |
10/27/05 | $20.52 | - | - | 18,200 | 30,883 |
10/26/05 | $20.60 | - | - | 27,100 | 31,213 |
10/25/05 | $20.55 | - | - | 17,800 | 31,137 |
10/24/05 | $20.45 | - | - | 21,300 | 31,350 |
10/21/05 | $20.35 | 22.56 | -9.80 % | 30,300 | 31,227 |
10/20/05 | $20.25 | - | - | 23,800 | 31,137 |
10/19/05 | $20.34 | - | - | 37,400 | 31,027 |
10/18/05 | $20.30 | - | - | 20,100 | 30,837 |
10/17/05 | $20.25 | - | - | 21,600 | 30,687 |
10/14/05 | $20.33 | 22.67 | -10.32 % | 20,300 | 30,490 |
10/13/05 | $20.36 | - | - | 33,300 | 30,710 |
10/12/05 | $20.76 | - | - | 23,900 | 30,593 |
10/11/05 | $20.50 | - | - | 38,500 | 30,360 |
10/10/05 | $20.51 | - | - | 64,200 | 29,890 |
10/7/05 | $20.65 | 22.87 | -9.71 % | 19,000 | 28,333 |
10/6/05 | $20.67 | - | - | 29,700 | 28,307 |
10/5/05 | $20.85 | - | - | 23,200 | 27,943 |
10/4/05 | $20.90 | - | - | 10,400 | 27,803 |
10/3/05 | $20.78 | - | - | 21,600 | 28,000 |
9/30/05 | $20.65 | 22.90 | -9.83 % | 60,600 | 28,253 |
9/29/05 | $20.74 | - | - | 68,000 | 27,137 |
9/28/05 | $21.08 | - | - | 39,800 | 25,727 |
9/27/05 | $21.42 | - | - | 17,400 | 25,003 |
9/26/05 | $21.61 | - | - | 24,200 | 25,323 |
9/23/05 | $21.65 | 22.96 | -5.71 % | 19,500 | 25,383 |
9/22/05 | $21.63 | - | - | 84,500 | 25,647 |
9/21/05 | $21.73 | - | - | 52,100 | 23,550 |
9/20/05 | $21.94 | - | - | 17,700 | 22,353 |
9/19/05 | $21.94 | - | - | 18,000 | 22,633 |
9/16/05 | $21.95 | 23.18 | -5.31 % | 23,000 | 22,713 |
9/15/05 | $22.01 | - | - | 28,100 | 23,010 |
9/14/05 | $22.10 | - | - | 24,800 | 22,673 |
9/13/05 | $22.17 | - | - | 24,200 | 22,223 |
9/12/05 | $22.25 | - | - | 17,600 | 22,287 |
9/9/05 | $22.25 | 23.33 | -4.63 % | 27,600 | 22,410 |
9/8/05 | $22.15 | - | - | 20,500 | 22,393 |
9/7/05 | $22.03 | - | - | 31,700 | 22,460 |
9/6/05 | $22.04 | - | - | 15,600 | 22,163 |
9/2/05 | $22.02 | 23.47 | -6.18 % | 15,700 | 22,923 |
9/1/05 | $21.97 | - | - | 26,900 | 23,560 |
8/31/05 | $22.10 | 23.53 | -6.08 % | 29,800 | 23,893 |
8/30/05 | $21.93 | - | - | 16,900 | 25,417 |
8/29/05 | $21.85 | - | - | 24,400 | 25,807 |
8/26/05 | $21.77 | 23.44 | -7.12 % | 17,500 | 25,447 |
8/25/05 | $21.82 | - | - | 18,200 | 25,567 |
8/24/05 | $21.89 | - | - | 18,800 | 25,547 |
8/23/05 | $21.92 | - | - | 19,000 | 25,473 |
8/22/05 | $21.83 | - | - | 16,300 | 25,210 |
8/19/05 | $21.91 | 23.55 | -6.96 % | 29,200 | 25,637 |
8/18/05 | $21.80 | - | - | 27,100 | 25,040 |
8/17/05 | $21.85 | - | - | 25,700 | 24,587 |
8/16/05 | $21.72 | - | - | 18,100 | 24,267 |
8/15/05 | $21.62 | - | - | 27,000 | 24,117 |
8/12/05 | $21.78 | 23.59 | -7.67 % | 26,000 | 23,770 |
8/11/05 | $21.60 | - | - | 27,400 | 23,573 |
8/10/05 | $21.59 | - | - | 21,600 | 22,987 |
8/9/05 | $21.48 | - | - | 16,200 | 22,723 |
8/8/05 | $21.61 | - | - | 26,100 | 22,917 |
8/5/05 | $21.86 | 23.45 | -6.78 % | 20,400 | 22,397 |
8/4/05 | $22.03 | - | - | 31,900 | 22,517 |
8/3/05 | $22.09 | - | - | 18,000 | 21,827 |
8/2/05 | $22.01 | - | - | 11,300 | 21,877 |
8/1/05 | $22.08 | - | - | 26,100 | 22,580 |
7/29/05 | $22.09 | 23.58 | -6.32 % | 21,300 | 23,463 |
7/28/05 | $22.16 | - | - | 27,100 | 23,540 |
7/27/05 | $22.03 | - | - | 22,500 | 23,463 |
7/26/05 | $22.00 | 23.52 | -6.46 % | 22,800 | 24,270 |
7/25/05 | $21.93 | - | - | 38,400 | 24,637 |
7/22/05 | $21.74 | 23.52 | -7.57 % | 34,800 | 24,250 |
7/21/05 | $21.70 | - | - | 36,900 | 24,330 |
7/20/05 | $21.86 | - | - | 75,500 | 23,673 |
7/19/05 | $22.25 | - | - | 28,600 | 21,803 |
7/18/05 | $22.35 | - | - | 13,600 | 21,890 |
7/15/05 | $22.31 | 23.63 | -5.59 % | 21,100 | 21,780 |
7/14/05 | $22.22 | - | - | 17,600 | 21,683 |
7/13/05 | $22.15 | - | - | 16,600 | 22,687 |
7/12/05 | $22.25 | - | - | 11,100 | 22,513 |
7/11/05 | $22.20 | - | - | 29,100 | 23,233 |
7/8/05 | $22.20 | 23.62 | -6.01 % | 11,300 | 22,690 |
7/7/05 | $22.05 | - | - | 13,500 | 23,090 |
7/6/05 | $22.12 | - | - | 16,100 | 23,970 |
7/5/05 | $22.05 | - | - | 13,600 | 23,847 |
7/1/05 | $22.17 | 23.69 | -6.42 % | 16,600 | 23,853 |
6/30/05 | $22.07 | 23.83 | -7.39 % | 20,100 | 24,073 |
6/29/05 | $21.93 | - | - | 9,800 | 24,123 |
6/28/05 | $21.95 | - | - | 13,700 | 24,527 |
6/27/05 | $22.00 | - | - | 22,000 | 24,953 |
6/24/05 | $21.95 | 23.81 | -7.81 % | 10,500 | 24,647 |
6/23/05 | $21.95 | - | - | 24,000 | 24,883 |
6/22/05 | $22.08 | - | - | 11,200 | 24,870 |
6/21/05 | $22.03 | - | - | 19,500 | 24,880 |
6/20/05 | $22.26 | - | - | 32,400 | 24,413 |
6/17/05 | $22.30 | 23.73 | -6.03 % | 52,600 | 24,080 |
6/16/05 | $22.38 | - | - | 23,600 | 22,990 |
6/15/05 | $22.25 | - | - | 24,800 | 22,630 |
6/14/05 | $22.21 | - | - | 46,700 | 22,313 |
6/13/05 | $22.13 | - | - | 33,800 | 21,473 |
6/10/05 | $22.24 | 23.80 | -6.55 % | 26,800 | 21,297 |
6/9/05 | $22.26 | - | - | 37,200 | 21,043 |
6/8/05 | $22.22 | - | - | 17,200 | 20,960 |
6/7/05 | $22.16 | - | - | 19,400 | 21,237 |
6/6/05 | $22.07 | - | - | 31,200 | 21,347 |
6/3/05 | $22.04 | 23.88 | -7.71 % | 10,300 | 21,217 |
6/2/05 | $22.03 | - | - | 18,200 | 21,457 |
6/1/05 | $21.91 | - | - | 47,700 | 21,593 |
5/31/05 | $21.88 | 23.72 | -7.76 % | 11,400 | 20,367 |
5/27/05 | $21.90 | 23.59 | -7.16 % | 32,700 | 20,537 |
5/26/05 | $21.67 | - | - | 12,800 | 20,450 |
5/25/05 | $21.58 | - | - | 23,300 | 20,793 |
5/24/05 | $21.60 | - | - | 39,900 | 20,767 |
5/23/05 | $21.71 | - | - | 12,400 | 20,953 |
5/20/05 | $21.78 | 23.51 | -7.36 % | 13,800 | 21,280 |
5/19/05 | $21.95 | - | - | 23,200 | 21,070 |
5/18/05 | $21.96 | - | - | 21,600 | 21,030 |
5/17/05 | $21.80 | - | - | 21,900 | 20,907 |
5/16/05 | $21.89 | - | - | 26,500 | 20,723 |
5/13/05 | $21.63 | 23.58 | -8.27 % | 12,800 | 20,713 |
5/12/05 | $21.60 | - | - | 17,600 | 21,837 |
5/11/05 | $21.60 | - | - | 23,600 | 21,917 |
5/10/05 | $21.67 | - | - | 11,500 | 22,410 |
5/9/05 | $21.65 | - | - | 5,500 | 22,910 |
5/6/05 | $21.61 | 23.47 | -7.93 % | 22,400 | 23,837 |
5/5/05 | $21.74 | - | - | 19,900 | 24,600 |
5/4/05 | $21.67 | - | - | 12,800 | 25,840 |
5/3/05 | $21.68 | - | - | 15,300 | 26,990 |
5/2/05 | $21.67 | - | - | 21,500 | 27,403 |
4/29/05 | $21.55 | 23.61 | -8.73 % | 28,500 | 27,577 |
4/28/05 | $21.36 | - | - | 19,200 | 28,537 |
4/27/05 | $21.25 | - | - | 34,700 | 28,747 |
4/26/05 | $21.40 | - | - | 25,500 | 28,293 |
4/25/05 | $21.36 | - | - | 22,700 | 28,420 |
4/22/05 | $21.35 | 23.60 | -9.53 % | 27,300 | 28,390 |
4/21/05 | $21.53 | - | - | 17,500 | 28,557 |
4/20/05 | $21.42 | - | - | 22,300 | 28,717 |
4/19/05 | $21.58 | - | - | 10,900 | 28,687 |
4/18/05 | $21.42 | - | - | 16,500 | 29,190 |
4/15/05 | $21.28 | 23.61 | -9.87 % | 30,100 | 29,660 |
4/14/05 | $21.49 | - | - | 23,100 | 29,453 |
4/13/05 | $21.44 | - | - | 22,500 | 29,363 |
4/12/05 | $21.28 | - | - | 45,500 | 29,777 |
4/11/05 | $21.24 | - | - | 22,200 | 29,663 |
4/8/05 | $21.39 | 23.68 | -9.67 % | 7,500 | 29,583 |
4/7/05 | $21.44 | - | - | 22,000 | 29,980 |
4/6/05 | $21.45 | - | - | 17,900 | 30,607 |
4/5/05 | $21.35 | - | - | 16,400 | 31,573 |
4/4/05 | $21.43 | - | - | 26,200 | 33,463 |
4/1/05 | $21.65 | 23.70 | -8.65 % | 46,500 | 33,417 |
3/31/05 | $21.48 | 23.68 | -9.29 % | 20,000 | 32,643 |
3/30/05 | $21.35 | - | - | 38,400 | 32,663 |
3/29/05 | $21.42 | - | - | 26,500 | 32,237 |
3/28/05 | $21.43 | - | - | 33,300 | 32,043 |
3/24/05 | $21.42 | 23.64 | -9.39 % | 45,300 | 31,660 |
3/23/05 | $21.35 | - | - | 57,100 | 30,897 |
3/22/05 | $21.51 | - | - | 47,300 | 30,187 |
3/21/05 | $22.02 | - | - | 27,700 | 29,393 |
3/18/05 | $22.36 | 24.07 | -7.10 % | 26,700 | 29,087 |
3/17/05 | $22.55 | - | - | 57,300 | 28,500 |
3/16/05 | $22.53 | - | - | 25,500 | 27,427 |
3/15/05 | $22.95 | - | - | 21,100 | 27,123 |
3/14/05 | $23.15 | - | - | 29,300 | 26,853 |
3/11/05 | $23.35 | 24.27 | -3.79 % | 21,800 | 26,293 |
3/10/05 | $23.44 | - | - | 32,300 | 26,120 |
3/9/05 | $23.54 | - | - | 22,300 | 26,217 |
3/8/05 | $23.69 | - | - | 21,400 | 26,107 |
3/7/05 | $23.65 | - | - | 26,000 | 26,340 |
3/4/05 | $23.66 | 24.37 | -2.91 % | 30,600 | 25,957 |
3/3/05 | $23.63 | - | - | 23,900 | 25,603 |
3/2/05 | $23.71 | - | - | 20,400 | 25,890 |
3/1/05 | $23.70 | - | - | 34,900 | 26,130 |
2/28/05 | $23.54 | 24.31 | -3.17 % | 42,100 | 25,443 |
2/25/05 | $23.63 | 24.27 | -2.64 % | 19,800 | 24,790 |
2/24/05 | $23.55 | - | - | 19,400 | 24,727 |
2/23/05 | $23.46 | - | - | 40,800 | 24,560 |
2/22/05 | $23.53 | - | - | 46,900 | 23,770 |
2/18/05 | $23.75 | 24.26 | -2.10 % | 73,100 | 22,850 |
2/17/05 | $24.37 | - | - | 24,800 | 21,293 |
2/16/05 | $24.32 | - | - | 23,300 | 21,143 |
2/15/05 | $24.67 | - | - | 20,600 | 20,810 |
2/14/05 | $24.63 | - | - | 25,600 | 20,907 |
2/11/05 | $24.46 | 24.55 | -0.37 % | 20,700 | 20,990 |
2/10/05 | $24.49 | - | - | 21,800 | 21,163 |
2/9/05 | $24.51 | - | - | 22,400 | 21,040 |
2/8/05 | $24.53 | - | - | 35,800 | 21,697 |
2/7/05 | $24.61 | - | - | 23,500 | 20,887 |
2/4/05 | $24.74 | 24.61 | 0.53 % | 18,500 | 20,703 |
2/3/05 | $24.61 | - | - | 9,100 | 21,537 |
2/2/05 | $24.52 | - | - | 25,100 | 22,803 |
2/1/05 | $24.36 | - | - | 16,400 | 22,760 |
1/31/05 | $24.25 | 24.33 | -0.33 % | 13,000 | 23,170 |
1/28/05 | $24.25 | 24.24 | 0.04 % | 12,500 | 24,127 |
1/27/05 | $24.20 | - | - | 16,600 | 24,873 |
1/26/05 | $24.22 | - | - | 35,200 | 25,813 |
1/25/05 | $24.09 | - | - | 19,000 | 25,590 |
1/24/05 | $24.04 | - | - | 28,400 | 25,590 |
1/21/05 | $24.33 | 24.17 | 0.66 % | 14,500 | 25,440 |
1/20/05 | $24.35 | - | - | 20,000 | 25,653 |
1/19/05 | $24.54 | - | - | 32,500 | 25,747 |
1/18/05 | $24.31 | - | - | 27,600 | 25,837 |
1/14/05 | $24.53 | 24.18 | 1.45 % | 14,300 | 25,757 |
1/13/05 | $24.55 | - | - | 22,500 | 25,877 |
1/12/05 | $24.55 | - | - | 17,900 | 25,897 |
1/11/05 | $24.40 | - | - | 14,400 | 26,200 |
1/10/05 | $24.51 | - | - | 17,100 | 26,437 |
1/7/05 | $24.56 | 23.96 | 2.50 % | 19,300 | 26,243 |
1/6/05 | $24.55 | - | - | 26,400 | 26,350 |
1/5/05 | $24.57 | - | - | 20,300 | 26,597 |
1/4/05 | $24.80 | - | - | 13,300 | 27,450 |
1/3/05 | $24.73 | - | - | 23,500 | 28,457 |
12/31/04 | $24.80 | 24.08 | 2.99 % | 28,100 | 28,800 |
12/30/04 | $24.69 | - | - | 25,900 | 28,877 |
12/29/04 | $24.48 | - | - | 18,100 | 28,983 |
12/28/04 | $24.49 | - | - | 42,100 | 29,493 |
12/27/04 | $24.33 | - | - | 11,500 | 29,197 |
12/23/04 | $24.35 | 23.88 | 1.97 % | 18,000 | 29,490 |
12/22/04 | $24.36 | - | - | 43,500 | 29,490 |
12/21/04 | $24.31 | - | - | 47,100 | 29,437 |
12/20/04 | $24.81 | - | - | 23,800 | 29,787 |
12/17/04 | $24.69 | 24.05 | 2.66 % | 28,700 | 30,517 |
12/16/04 | $24.68 | - | - | 41,700 | 30,673 |
12/15/04 | $24.89 | - | - | 34,900 | 29,650 |
12/14/04 | $24.70 | - | - | 44,800 | 29,563 |
12/13/04 | $24.59 | - | - | 28,500 | 28,503 |
12/10/04 | $24.39 | 24.00 | 1.63 % | 19,000 | 28,353 |
12/9/04 | $24.10 | - | - | 23,900 | 28,043 |
12/8/04 | $24.26 | - | - | 20,900 | 27,807 |
12/7/04 | $24.23 | - | - | 22,800 | 27,627 |
12/6/04 | $24.15 | - | - | 35,200 | 27,693 |
12/3/04 | $24.24 | 23.70 | 2.28 % | 25,200 | 27,017 |
12/2/04 | $24.14 | - | - | 17,900 | 27,037 |
12/1/04 | $24.37 | - | - | 23,100 | 27,763 |
11/30/04 | $24.15 | 23.56 | 2.50 % | 27,000 | 27,890 |
11/29/04 | $24.21 | - | - | 21,500 | 28,117 |
11/26/04 | $24.30 | 23.79 | 2.14 % | 11,300 | 28,437 |
11/24/04 | $24.29 | - | - | 22,500 | 29,190 |
11/23/04 | $24.22 | - | - | 33,800 | 28,987 |
11/22/04 | $24.14 | - | - | 45,900 | 28,473 |
11/19/04 | $24.11 | 23.76 | 1.47 % | 43,500 | 27,840 |
11/18/04 | $24.17 | - | - | 33,800 | 26,977 |
11/17/04 | $24.30 | - | - | 30,400 | 26,983 |
11/16/04 | $24.40 | - | - | 29,100 | 26,930 |
11/15/04 | $24.34 | - | - | 33,400 | 27,093 |
11/12/04 | $23.92 | 23.79 | 0.55 % | 33,200 | 26,753 |
11/11/04 | $23.81 | - | - | 20,300 | 26,653 |
11/10/04 | $23.79 | - | - | 18,000 | 26,837 |
11/9/04 | $23.77 | - | - | 41,900 | 27,767 |
11/8/04 | $24.05 | - | - | 57,600 | 27,313 |
11/5/04 | $24.33 | 23.75 | 2.44 % | 45,700 | 26,110 |
11/4/04 | $24.55 | - | - | 33,400 | 25,140 |
11/3/04 | $24.52 | - | - | 11,000 | 24,837 |
11/2/04 | $24.33 | - | - | 32,300 | 25,180 |
11/1/04 | $24.38 | - | - | 13,000 | 24,607 |
10/29/04 | $24.35 | 23.85 | 2.10 % | 24,000 | 24,857 |
10/28/04 | $24.41 | - | - | 9,700 | 25,643 |
10/27/04 | $24.16 | - | - | 16,800 | 26,513 |
10/26/04 | $24.31 | - | - | 15,500 | 26,463 |
10/25/04 | $24.14 | - | - | 24,800 | 26,363 |
10/22/04 | $24.26 | 23.79 | 1.98 % | 14,900 | 26,117 |
10/21/04 | $24.11 | - | - | 25,800 | 26,050 |
10/20/04 | $24.15 | - | - | 39,700 | 25,533 |
10/19/04 | $24.31 | - | - | 26,900 | 25,133 |
10/18/04 | $24.24 | - | - | 33,800 | 24,743 |
10/15/04 | $24.05 | 24.06 | -0.04 % | 31,100 | 24,240 |
10/14/04 | $23.84 | - | - | 33,900 | 24,283 |
10/13/04 | $23.75 | - | - | 16,400 | 23,910 |
10/12/04 | $23.72 | - | - | 18,400 | 24,057 |
10/11/04 | $23.54 | - | - | 26,900 | 23,983 |
10/8/04 | $23.68 | 23.96 | -1.17 % | 17,600 | 23,617 |
10/7/04 | $23.78 | - | - | 34,000 | 24,030 |
10/6/04 | $23.59 | - | - | 28,800 | 23,940 |
10/5/04 | $23.55 | 23.84 | -1.22 % | 34,000 | 23,913 |
10/4/04 | $23.55 | - | - | 23,200 | 23,743 |
10/1/04 | $23.69 | 23.84 | -0.63 % | 30,200 | 23,600 |
9/30/04 | $23.69 | 23.95 | -1.09 % | 25,800 | 23,053 |
9/29/04 | $23.68 | - | - | 45,900 | 22,757 |
9/28/04 | $23.63 | - | - | 28,300 | 22,167 |
9/27/04 | $23.69 | - | - | 21,500 | 21,410 |
9/24/04 | $23.65 | 24.12 | -1.95 % | 16,600 | 20,867 |
9/23/04 | $23.73 | - | - | 24,300 | 20,580 |
9/22/04 | $24.04 | - | - | 21,300 | 20,177 |
9/21/04 | $24.16 | - | - | 15,100 | 20,010 |
9/20/04 | $24.34 | - | - | 20,500 | 19,940 |
9/17/04 | $24.36 | 23.91 | 1.88 % | 47,600 | 19,873 |
9/16/04 | $24.15 | - | - | 35,800 | 18,863 |
9/15/04 | $24.33 | - | - | 15,300 | 18,253 |
9/14/04 | $24.10 | - | - | 12,500 | 18,417 |
9/13/04 | $23.98 | - | - | 17,400 | 18,633 |
9/10/04 | $23.66 | 23.71 | -0.21 % | 12,900 | 18,507 |
9/9/04 | $23.79 | - | - | 10,300 | 18,797 |
9/8/04 | $23.60 | - | - | 27,700 | 19,083 |
9/7/04 | $23.78 | - | - | 15,200 | 18,853 |
9/3/04 | $23.74 | 23.47 | 1.15 % | 18,700 | 18,590 |
9/2/04 | $23.66 | - | - | 32,400 | 18,300 |
9/1/04 | $23.71 | - | - | 22,700 | 18,240 |
8/31/04 | $23.46 | 23.71 | -1.05 % | 20,800 | 18,507 |
8/30/04 | $23.37 | - | - | 16,200 | 18,390 |
8/27/04 | $23.30 | 23.50 | -0.85 % | 15,900 | 18,437 |
8/26/04 | $23.34 | - | - | 30,000 | 18,770 |
8/25/04 | $23.47 | - | - | 31,300 | 18,607 |
8/24/04 | $23.20 | - | - | 28,000 | 18,257 |
8/23/04 | $23.19 | - | - | 28,900 | 17,710 |
8/20/04 | $23.28 | 23.42 | -0.60 % | 18,900 | 17,497 |
8/19/04 | $23.52 | - | - | 13,800 | 17,620 |
8/18/04 | $23.42 | - | - | 16,900 | 17,507 |
8/17/04 | $23.74 | - | - | 28,200 | 17,393 |
8/16/04 | $23.41 | - | - | 5,600 | 17,037 |
8/13/04 | $23.40 | 23.57 | -0.72 % | 5,200 | 17,280 |
8/12/04 | $23.71 | - | - | 8,000 | 17,800 |
8/11/04 | $23.65 | - | - | 12,200 | 18,150 |
8/10/04 | $23.55 | - | - | 16,300 | 18,237 |
8/9/04 | $23.45 | - | - | 13,000 | 18,427 |
8/6/04 | $23.67 | 23.49 | 0.77 % | 18,500 | 18,737 |
8/5/04 | $23.38 | - | - | 17,300 | 18,543 |
8/4/04 | $23.21 | - | - | 17,500 | 18,613 |
8/3/04 | $23.15 | - | - | 20,200 | 18,630 |
8/2/04 | $22.88 | - | - | 19,000 | 18,483 |
7/30/04 | $22.69 | 23.28 | -2.53 % | 13,600 | 18,860 |
7/29/04 | $22.62 | - | - | 21,600 | 18,990 |
7/28/04 | $22.46 | - | - | 18,900 | 19,497 |
7/27/04 | $22.44 | - | - | 20,800 | 19,793 |
7/26/04 | $22.60 | - | - | 7,300 | 19,623 |
7/23/04 | $22.67 | 23.30 | -2.70 % | 10,000 | 20,073 |
7/22/04 | $22.62 | - | - | 30,600 | 20,273 |
7/21/04 | $22.84 | - | - | 30,700 | 19,713 |
7/20/04 | $23.25 | - | - | 17,300 | 19,340 |
7/19/04 | $23.20 | - | - | 17,600 | 19,203 |
7/16/04 | $23.10 | 23.55 | -1.91 % | 25,900 | 19,443 |
7/15/04 | $22.93 | - | - | 25,100 | 19,200 |
7/14/04 | $23.10 | - | - | 20,800 | 18,830 |
7/13/04 | $23.26 | - | - | 11,600 | 18,767 |
7/12/04 | $23.17 | - | - | 22,500 | 18,907 |
7/9/04 | $23.33 | 23.31 | 0.09 % | 22,600 | 18,810 |
7/8/04 | $23.30 | - | - | 10,400 | 18,790 |
7/7/04 | $23.25 | - | - | 13,500 | 19,443 |
7/6/04 | $23.21 | - | - | 17,500 | 20,043 |
7/2/04 | $23.34 | 23.25 | 0.39 % | 12,900 | 19,937 |
7/1/04 | $22.93 | - | - | 20,800 | 20,023 |
6/30/04 | $22.25 | 23.22 | -4.18 % | 18,500 | 19,963 |
6/29/04 | $22.00 | - | - | 14,800 | 20,020 |
6/28/04 | $22.12 | - | - | 22,000 | 20,393 |
6/25/04 | $22.50 | 23.22 | -3.10 % | 22,300 | 20,637 |
6/24/04 | $22.66 | - | - | 12,700 | 21,823 |
6/23/04 | $22.78 | - | - | 19,400 | 24,470 |
6/22/04 | $23.00 | - | - | 18,000 | 26,040 |
6/21/04 | $23.30 | - | - | 15,800 | 28,830 |
6/18/04 | $23.50 | 23.36 | 0.60 % | 30,300 | 29,160 |
6/17/04 | $23.24 | - | - | 17,500 | 29,263 |
6/16/04 | $23.20 | - | - | 36,800 | 29,133 |
6/15/04 | $23.25 | - | - | 27,800 | 28,807 |
6/14/04 | $23.15 | - | - | 15,700 | 29,297 |
6/10/04 | $23.25 | 23.38 | -0.56 % | 20,800 | 30,057 |
6/9/04 | $23.40 | - | - | 16,000 | 31,450 |
6/8/04 | $23.47 | - | - | 13,800 | 33,363 |
6/7/04 | $23.68 | - | - | 19,500 | 34,077 |
6/4/04 | $23.53 | 23.38 | 0.64 % | 13,200 | 34,330 |
6/3/04 | $23.81 | - | - | 24,800 | 34,343 |
6/2/04 | $23.64 | - | - | 18,600 | 34,610 |
6/1/04 | $23.40 | - | - | 14,000 | 35,207 |
5/28/04 | $23.49 | 23.45 | 0.17 % | 18,900 | 35,603 |
5/27/04 | $23.05 | - | - | 15,800 | 36,110 |
5/26/04 | $22.82 | - | - | 19,600 | 37,243 |
5/25/04 | $22.87 | - | - | 22,000 | 38,397 |
5/24/04 | $22.58 | - | - | 30,000 | 38,247 |
5/21/04 | $22.58 | 23.29 | -3.05 % | 31,500 | 37,653 |
5/20/04 | $22.60 | - | - | 14,300 | 37,240 |
5/19/04 | $22.69 | - | - | 15,500 | 37,433 |
5/18/04 | $22.69 | - | - | 19,000 | 38,390 |
5/17/04 | $22.39 | - | - | 20,200 | 39,457 |
5/14/04 | $22.53 | 23.30 | -3.30 % | 26,000 | 39,457 |
5/13/04 | $22.01 | - | - | 29,300 | 39,370 |
5/12/04 | $21.78 | - | - | 57,900 | 39,027 |
5/11/04 | $21.82 | - | - | 92,100 | 37,570 |
5/10/04 | $21.75 | - | - | 66,500 | 35,083 |
5/7/04 | $21.75 | 23.46 | -7.29 % | 101,700 | 34,060 |
5/6/04 | $23.15 | - | - | 25,700 | 31,840 |
5/5/04 | $23.56 | - | - | 33,400 | 31,870 |
5/4/04 | $23.70 | - | - | 13,600 | 31,933 |
5/3/04 | $23.90 | - | - | 27,000 | 32,600 |
4/30/04 | $23.24 | 24.02 | -3.25 % | 42,500 | 32,767 |
4/29/04 | $23.19 | - | - | 38,500 | 31,933 |
4/28/04 | $23.10 | - | - | 62,600 | 31,303 |
4/27/04 | $23.10 | - | - | 73,400 | 29,983 |
4/26/04 | $23.64 | - | - | 35,200 | 28,740 |
4/23/04 | $24.10 | 24.06 | 0.17 % | 27,100 | 28,510 |
4/22/04 | $24.30 | - | - | 13,600 | 28,700 |
4/21/04 | $24.30 | - | - | 32,800 | 29,070 |
4/20/04 | $24.46 | - | - | 36,500 | 28,673 |
4/19/04 | $24.46 | - | - | 25,900 | 28,120 |
4/16/04 | $24.60 | 24.34 | 1.07 % | 34,100 | 29,360 |
4/15/04 | $24.34 | - | - | 49,800 | 30,883 |
4/14/04 | $24.42 | - | - | 54,200 | 30,560 |
4/13/04 | $25.25 | - | - | 17,500 | 29,307 |
4/12/04 | $25.58 | - | - | 12,200 | 29,320 |
4/8/04 | $25.40 | 24.51 | 3.63 % | 19,100 | 29,427 |
4/7/04 | $25.42 | - | - | 20,100 | 29,727 |
4/6/04 | $25.50 | - | - | 44,200 | 29,683 |
4/5/04 | $25.65 | - | - | 51,000 | 31,117 |
4/2/04 | $26.18 | 24.56 | 6.60 % | 20,200 | 30,837 |
4/1/04 | $26.13 | - | - | 23,400 | 31,453 |
3/31/04 | $25.93 | - | - | 19,000 | 31,343 |
3/30/04 | $25.89 | - | - | 14,200 | 31,377 |
3/29/04 | $25.75 | - | - | 17,500 | 32,287 |
3/26/04 | $25.85 | 24.75 | 4.44 % | 35,800 | 32,317 |
3/25/04 | $25.53 | - | - | 35,100 | 31,707 |
3/24/04 | $25.60 | - | - | 26,600 | 31,787 |
3/23/04 | $25.82 | - | - | 35,300 | 31,490 |
3/22/04 | $25.88 | - | - | 33,600 | 30,920 |
3/19/04 | $26.30 | 25.08 | 4.86 % | 32,000 | 30,647 |
3/18/04 | $26.43 | - | - | 17,500 | 30,787 |
3/17/04 | $26.45 | - | - | 19,600 | 30,917 |
3/16/04 | $26.53 | - | - | 23,000 | 31,077 |
3/15/04 | $26.61 | - | - | 36,100 | 30,963 |
3/12/04 | $26.25 | 25.03 | 4.87 % | 28,300 | 30,847 |
3/11/04 | $26.35 | - | - | 32,800 | 30,837 |
3/10/04 | $26.05 | - | - | 24,700 | 30,030 |
3/9/04 | $25.98 | - | - | 20,900 | 30,783 |
3/8/04 | $25.88 | - | - | 19,900 | 31,270 |
3/5/04 | $25.76 | 24.98 | 3.12 % | 63,100 | 31,870 |
3/4/04 | $25.75 | - | - | 79,800 | 30,543 |
3/3/04 | $25.80 | - | - | 40,100 | 29,587 |
3/2/04 | $25.89 | - | - | 16,600 | 29,550 |
3/1/04 | $25.92 | - | - | 17,900 | 30,353 |
2/27/04 | $25.86 | 24.72 | 4.61 % | 15,400 | 30,793 |
2/26/04 | $25.92 | - | - | 28,100 | 31,823 |
2/25/04 | $26.15 | - | - | 18,800 | 32,450 |
2/24/04 | $25.70 | - | - | 87,200 | 33,427 |
2/23/04 | $25.81 | - | - | 42,600 | 31,673 |
2/20/04 | $25.90 | 24.44 | 5.97 % | 38,700 | 30,813 |
2/19/04 | $25.87 | - | - | 20,100 | 30,997 |
2/18/04 | $25.82 | - | - | 20,000 | 31,263 |
2/17/04 | $25.96 | - | - | 41,500 | 31,613 |
2/13/04 | $26.06 | 24.63 | 5.81 % | 18,400 | 30,820 |
2/12/04 | $26.07 | - | - | 17,500 | 31,643 |
2/11/04 | $26.15 | - | - | 37,500 | 32,527 |
2/10/04 | $26.15 | - | - | 17,700 | 32,117 |
2/9/04 | $26.15 | - | - | 18,200 | 32,093 |
2/6/04 | $26.16 | 24.57 | 6.47 % | 25,400 | 32,260 |
2/5/04 | $26.11 | - | - | 36,200 | 32,683 |
2/4/04 | $26.25 | - | - | 21,400 | 32,573 |
2/3/04 | $25.89 | - | - | 24,400 | 32,400 |
2/2/04 | $26.08 | - | - | 19,600 | 33,673 |
1/30/04 | $25.80 | 24.65 | 4.67 % | 32,600 | 36,080 |
1/29/04 | $25.98 | - | - | 28,000 | 36,060 |
1/28/04 | $25.69 | - | - | 8,600 | 35,723 |
1/27/04 | $25.60 | - | - | 47,300 | 36,793 |
1/26/04 | $25.80 | - | - | 35,500 | 36,350 |
1/23/04 | $25.86 | 24.71 | 4.65 % | 37,900 | 36,157 |
1/22/04 | $25.85 | - | - | 23,300 | 36,837 |
1/21/04 | $25.96 | - | - | 51,100 | 37,120 |
1/20/04 | $26.15 | - | - | 39,000 | 35,950 |
1/16/04 | $26.45 | 24.86 | 6.40 % | 40,700 | 35,183 |
1/15/04 | $26.08 | - | - | 31,100 | 34,760 |
1/14/04 | $25.61 | - | - | 46,300 | 34,820 |
1/13/04 | $25.80 | - | - | 46,900 | 35,707 |
1/12/04 | $25.70 | - | - | 48,100 | 34,583 |
1/9/04 | $25.60 | 24.68 | 3.73 % | 34,600 | 33,557 |
1/8/04 | $25.42 | - | - | 16,800 | 33,397 |
1/7/04 | $25.43 | - | - | 44,200 | 35,100 |
1/6/04 | $25.51 | - | - | 28,100 | 35,203 |
1/5/04 | $25.41 | - | - | 30,500 | 35,157 |
1/2/04 | $25.40 | 24.32 | 4.44 % | 17,700 | 34,807 |
12/31/03 | $25.85 | 24.41 | 5.90 % | 43,100 | 35,710 |
12/30/03 | $25.65 | - | - | 44,000 | 35,283 |
12/29/03 | $25.55 | - | - | 25,200 | 34,393 |
12/26/03 | $25.68 | 24.51 | 4.77 % | 17,000 | 34,007 |
12/24/03 | $25.41 | - | - | 23,200 | 34,053 |
12/23/03 | $25.37 | - | - | 38,100 | 33,933 |
12/22/03 | $25.26 | - | - | 32,900 | 32,923 |
12/19/03 | $25.44 | 24.73 | 2.87 % | 16,200 | 32,570 |
12/18/03 | $25.35 | - | - | 62,600 | 32,640 |
12/17/03 | $25.41 | - | - | 91,800 | 31,060 |
12/16/03 | $25.30 | - | - | 32,000 | 28,987 |
12/15/03 | $25.40 | - | - | 17,900 | 28,403 |
12/12/03 | $25.30 | 24.41 | 3.65 % | 40,700 | 28,123 |
12/11/03 | $25.31 | - | - | 34,000 | 27,243 |
12/10/03 | $25.25 | - | - | 29,700 | 26,840 |
12/9/03 | $25.40 | - | - | 58,300 | 27,120 |
12/8/03 | $25.28 | - | - | 31,800 | 26,043 |
12/5/03 | $25.34 | 24.46 | 3.60 % | 16,000 | 25,540 |
12/4/03 | $25.19 | - | - | 16,000 | 25,467 |
12/3/03 | $25.18 | - | - | 28,000 | 25,483 |
12/2/03 | $24.95 | - | - | 32,900 | 25,303 |
12/1/03 | $25.02 | - | - | 72,900 | 24,963 |
11/28/03 | $25.16 | 24.33 | 3.41 % | 13,200 | 22,997 |
11/26/03 | $25.14 | - | - | 17,300 | 23,980 |
11/25/03 | $25.21 | - | - | 29,800 | 24,063 |
11/24/03 | $25.41 | - | - | 67,900 | 23,847 |
11/21/03 | $25.64 | 24.46 | 4.82 % | 47,300 | 22,423 |
11/20/03 | $25.45 | - | - | 26,700 | 21,163 |
11/19/03 | $25.55 | - | - | 20,000 | 22,900 |
11/18/03 | $25.66 | - | - | 44,800 | 22,520 |
11/17/03 | $25.71 | - | - | 30,300 | 21,333 |
11/14/03 | $25.60 | 24.49 | 4.53 % | 17,300 | 20,757 |
11/13/03 | $25.60 | - | - | 13,600 | 20,353 |
11/12/03 | $25.56 | - | - | 18,400 | 20,983 |
11/11/03 | $25.59 | - | - | 19,600 | 21,863 |
11/10/03 | $25.50 | - | - | 7,800 | 23,277 |
11/7/03 | $25.50 | 23.88 | 6.78 % | 22,300 | 24,303 |
11/6/03 | $25.44 | - | - | 18,300 | 24,007 |
11/5/03 | $25.40 | - | - | 15,200 | 23,547 |
11/4/03 | $25.44 | - | - | 29,600 | 23,330 |
11/3/03 | $25.41 | - | - | 14,500 | 22,733 |
10/31/03 | $25.39 | 24.26 | 4.66 % | 9,500 | 22,337 |
10/30/03 | $25.27 | - | - | 14,300 | 22,180 |
10/29/03 | $25.32 | - | - | 21,900 | 22,757 |
10/28/03 | $25.26 | - | - | 38,100 | 22,233 |
10/27/03 | $25.29 | - | - | 26,000 | 21,637 |
10/24/03 | $25.33 | 24.41 | 3.77 % | 16,700 | 21,280 |
10/23/03 | $25.33 | - | - | 13,800 | 21,523 |
10/22/03 | $25.40 | - | - | 16,500 | 21,540 |
10/21/03 | $25.32 | - | - | 22,600 | 21,573 |
10/20/03 | $25.40 | - | - | 22,700 | 21,263 |
10/17/03 | $25.32 | 24.28 | 4.28 % | 13,900 | 20,807 |
10/16/03 | $25.35 | - | - | 42,700 | 20,687 |
10/15/03 | $25.20 | - | - | 19,800 | 19,793 |
10/14/03 | $25.02 | - | - | 23,300 | 19,683 |
10/13/03 | $25.00 | - | - | 25,200 | 19,823 |
10/10/03 | $25.00 | 24.26 | 3.05 % | 9,500 | 19,210 |
10/9/03 | $24.99 | - | - | 78,800 | 0 |
10/8/03 | $25.09 | - | - | 8,600 | 0 |
10/7/03 | $25.17 | - | - | 9,200 | 0 |
10/6/03 | $25.04 | - | - | 13,000 | 0 |
10/3/03 | $25.01 | 24.34 | 2.75 % | 5,200 | 0 |
10/2/03 | $25.01 | - | - | 32,500 | 0 |
10/1/03 | $25.01 | - | - | 44,800 | 0 |
9/30/03 | $25.00 | 24.70 | 1.21 % | 62,000 | 0 |
9/29/03 | $25.00 | - | - | 38,600 | 0 |
9/26/03 | $25.14 | 24.53 | 2.49 % | 13,400 | 0 |
9/25/03 | $25.18 | - | - | 4,500 | 0 |
9/24/03 | $25.06 | - | - | 8,700 | 0 |
9/23/03 | $25.11 | - | - | 11,700 | 0 |
9/22/03 | $25.19 | - | - | 2,600 | 0 |
9/19/03 | $25.18 | 24.30 | 3.62 % | 4,800 | 0 |
9/18/03 | $25.12 | - | - | 31,600 | 0 |
9/17/03 | $25.01 | - | - | 6,200 | 0 |
9/16/03 | $25.04 | - | - | 20,200 | 0 |
9/15/03 | $25.04 | - | - | 15,300 | 0 |
9/12/03 | $25.01 | 24.03 | 4.08 % | 24,000 | 0 |
9/11/03 | $25.00 | - | - | 14,300 | 0 |
9/10/03 | $25.04 | - | - | 17,500 | 0 |
9/9/03 | $25.10 | - | - | 13,300 | 0 |
9/8/03 | $25.02 | - | - | 9,000 | 0 |
9/5/03 | $25.04 | 23.90 | 4.77 % | 10,300 | 0 |
9/4/03 | $25.00 | - | - | 15,900 | 0 |
9/3/03 | $25.01 | - | - | 16,500 | 0 |
9/2/03 | $25.01 | - | - | 27,500 | 0 |
8/29/03 | $25.00 | 23.90 | 4.60 % | 6,800 | 0 |
8/28/03 | $25.01 | - | - | 8,100 | 0 |
Past performance does not guarantee future results.