Mirae Asset Horizons KOSPI 200 ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02835  2011-01-17  2017-12-21  2018-02-22
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2018-02-22 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 25.70 - - - - 0 - 0.00%
2017-12-21 0 25.70 25.60 - - - 0 0 - 25.70 25.60 - - - 0 - -2.10%
2017-12-20 0 26.25 - - 26.15 26.25 15,000 393,050 26.203 26.25 - - 26.15 26.25 15,000 26.203 1.35%
2017-12-19 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.19%
2017-12-18 0 25.85 25.85 - - - 0 0 - 25.85 25.85 - - - 0 - 0.19%
2017-12-15 0 25.80 - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2017-12-14 0 25.80 - - - - 500 12,975 25.950 25.80 - - - - 500 25.950 0.39%
2017-12-13 0 25.70 25.60 - 25.70 25.70 500 12,850 25.700 25.70 25.60 - 25.70 25.70 500 25.700 0.59%
2017-12-12 0 25.55 25.15 - - - 0 0 - 25.55 25.15 - - - 0 - 0.00%
2017-12-11 0 25.55 25.15 - 25.55 25.55 5,000 127,750 25.550 25.55 25.15 - 25.55 25.55 5,000 25.550 0.59%
2017-12-08 0 25.40 - - 25.30 25.60 25,500 647,300 25.384 25.40 - - 25.30 25.60 25,500 25.384 -0.39%
2017-12-07 0 25.50 - 25.50 25.50 25.55 10,500 267,950 25.519 25.50 - 25.50 25.50 25.55 10,500 25.519 -0.20%
2017-12-06 0 25.55 - - 25.55 25.85 6,500 167,750 25.808 25.55 - - 25.55 25.85 6,500 25.808 -1.35%
2017-12-05 0 25.90 - - - - 0 0 - 25.90 - - - - 0 - 0.58%
2017-12-04 0 25.75 - - 25.75 25.75 10,000 257,500 25.750 25.75 - - 25.75 25.75 10,000 25.750 0.19%
2017-12-01 0 25.70 - - 25.70 25.70 10,000 257,000 25.700 25.70 - - 25.70 25.70 10,000 25.700 -0.77%
2017-11-30 0 25.90 - - 26.00 26.00 500 13,000 26.000 25.90 - - 26.00 26.00 500 26.000 -1.71%
2017-11-29 0 26.35 - - - - 0 0 - 26.35 - - - - 0 - 0.76%
2017-11-28 0 26.15 26.15 - - - 500 13,050 26.100 26.15 26.15 - - - 500 26.100 0.00%
2017-11-27 0 26.15 - - 26.15 26.15 500 13,075 26.150 26.15 - - 26.15 26.15 500 26.150 -2.06%
2017-11-24 0 26.70 26.70 - - - 0 0 - 26.70 26.70 - - - 0 - 0.75%
2017-11-23 0 26.50 25.20 - - - 0 0 - 26.50 25.20 - - - 0 - 0.00%
2017-11-22 0 26.50 25.25 - 26.20 26.50 6,000 157,350 26.225 26.50 25.25 - 26.20 26.50 6,000 26.225 1.34%
2017-11-21 0 26.15 - - 26.10 26.15 30,500 796,825 26.125 26.15 - - 26.10 26.15 30,500 26.125 0.00%
2017-11-20 0 26.15 - - - - 0 0 - 26.15 - - - - 0 - 0.00%
2017-11-17 0 26.15 26.15 27.55 - - 0 0 - 26.15 26.15 27.55 - - 0 - 0.19%
2017-11-16 0 26.10 26.10 27.50 - - 0 0 - 26.10 26.10 27.50 - - 0 - 1.16%
2017-11-15 0 25.80 25.60 26.00 - - 0 0 - 25.80 25.60 26.00 - - 0 - 0.00%
2017-11-14 0 25.80 25.65 27.05 - - 0 0 - 25.80 25.65 27.05 - - 0 - 0.00%
2017-11-13 0 25.80 25.65 27.05 - - 0 0 - 25.80 25.65 27.05 - - 0 - -0.77%
2017-11-10 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - -0.38%
2017-11-09 0 26.10 26.00 - - - 500 13,000 26.000 26.10 26.00 - - - 500 26.000 -0.38%
2017-11-08 0 26.20 26.10 - 26.20 26.20 500 13,100 26.200 26.20 26.10 - 26.20 26.20 500 26.200 0.38%
2017-11-07 0 26.10 26.10 26.35 - - 0 0 - 26.10 26.10 26.35 - - 0 - 0.19%
2017-11-06 0 26.05 24.75 27.35 26.05 26.20 1,500 39,150 26.100 26.05 24.75 27.35 26.05 26.20 1,500 26.100 -0.57%
2017-11-03 0 26.20 24.95 26.45 - - 0 0 - 26.20 24.95 26.45 - - 0 - 0.00%
2017-11-02 0 26.20 24.85 26.40 - - 0 0 - 26.20 24.85 26.40 - - 0 - 0.00%
2017-11-01 0 26.20 24.45 26.50 - - 0 0 - 26.20 24.45 26.50 - - 0 - 2.14%
2017-10-31 0 25.65 24.45 25.95 - - 0 0 - 25.65 24.45 25.95 - - 0 - 1.38%
2017-10-30 0 25.30 24.10 25.60 - - 0 0 - 25.30 24.10 25.60 - - 0 - 0.60%
2017-10-27 0 25.15 23.85 25.45 - - 0 0 - 25.15 23.85 25.45 - - 0 - 0.00%
2017-10-26 0 25.15 23.75 25.30 - - 0 0 - 25.15 23.75 25.30 - - 0 - 0.00%
2017-10-25 0 25.15 23.95 26.65 - - 0 0 - 25.15 23.95 26.65 - - 0 - 0.20%
2017-10-24 0 25.10 23.90 25.40 - - 0 0 - 25.10 23.90 25.40 - - 0 - 0.00%
2017-10-23 0 25.10 25.10 26.60 - - 0 0 - 25.10 25.10 26.60 - - 0 - 0.60%
2017-10-20 0 24.95 - - 24.95 25.00 15,500 386,750 24.952 24.95 - - 24.95 25.00 15,500 24.952 -0.40%
2017-10-19 0 25.05 - - 25.10 25.15 1,000 25,125 25.125 25.05 - - 25.10 25.15 1,000 25.125 -0.60%
2017-10-18 0 25.20 25.15 26.55 25.20 25.20 500 12,600 25.200 25.20 25.15 26.55 25.20 25.20 500 25.200 0.00%
2017-10-17 0 25.20 25.10 25.20 25.20 25.20 500 12,600 25.200 25.20 25.10 25.20 25.20 25.20 500 25.200 0.00%
2017-10-16 0 25.20 25.10 25.20 25.20 25.20 1,000 25,200 25.200 25.20 25.10 25.20 25.20 25.20 1,000 25.200 0.80%
2017-10-13 0 25.00 24.95 25.20 25.00 25.00 1,500 37,500 25.000 25.00 24.95 25.20 25.00 25.00 1,500 25.000 0.40%
2017-10-12 0 24.90 24.85 26.45 - - 0 0 - 24.90 24.85 26.45 - - 0 - 0.81%
2017-10-11 0 24.70 24.65 25.00 - - 0 0 - 24.70 24.65 25.00 - - 0 - 1.02%
2017-10-10 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 0.20%
2017-10-09 0 24.40 24.40 25.75 24.40 24.40 500 12,200 24.400 24.40 24.40 25.75 24.40 24.40 500 24.400 -0.20%
2017-10-06 0 24.45 24.45 - 24.45 24.60 1,500 36,825 24.550 24.45 24.45 - 24.45 24.60 1,500 24.550 1.24%
2017-10-04 0 24.15 - - - - 0 0 - 24.15 - - - - 0 - 0.21%
2017-10-03 0 24.10 24.05 25.50 24.10 24.10 1,000 24,100 24.100 24.10 24.05 25.50 24.10 24.10 1,000 24.100 0.21%
2017-09-29 0 24.05 23.85 25.35 24.05 24.05 8,500 204,425 24.050 24.05 23.85 25.35 24.05 24.05 8,500 24.050 0.84%
2017-09-28 0 23.85 22.35 24.50 - - 0 0 - 23.85 22.35 24.50 - - 0 - -0.62%
2017-09-27 0 24.00 23.80 24.00 - - 0 0 - 24.00 23.80 24.00 - - 0 - -0.62%
2017-09-26 0 24.15 23.80 24.45 - - 0 0 - 24.15 23.80 24.45 - - 0 - -0.62%
2017-09-25 0 24.30 23.85 25.20 - - 0 0 - 24.30 23.85 25.20 - - 0 - 0.00%
2017-09-22 0 24.30 23.85 25.20 24.30 24.30 500 12,150 24.300 24.30 23.85 25.20 24.30 24.30 500 24.300 -0.41%
2017-09-21 0 24.40 - 25.20 - - 0 0 - 24.40 - 25.20 - - 0 - 0.00%
2017-09-20 0 24.40 - 25.20 - - 0 0 - 24.40 - 25.20 - - 0 - 0.00%
2017-09-19 0 24.40 - 25.20 - - 0 0 - 24.40 - 25.20 - - 0 - 0.00%
2017-09-18 0 24.40 23.20 25.20 24.30 24.30 2,500 60,750 24.300 24.40 23.20 25.20 24.30 24.30 2,500 24.300 2.09%
2017-09-15 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - 0.63%
2017-09-14 0 23.75 - - - - 0 0 - 23.75 - - - - 0 - 0.00%
2017-09-13 0 23.75 - - - - 0 0 - 23.75 - - - - 0 - 0.00%
2017-09-12 0 23.75 - - - - 0 0 - 23.75 - - - - 0 - 0.42%
2017-09-11 0 23.65 23.05 - - - 0 0 - 23.65 23.05 - - - 0 - 0.64%
2017-09-08 0 23.50 23.05 - - - 0 0 - 23.50 23.05 - - - 0 - 0.00%
2017-09-07 0 23.50 23.25 25.00 23.50 23.50 3,000 70,500 23.500 23.50 23.25 25.00 23.50 23.50 3,000 23.500 0.86%
2017-09-06 0 23.30 23.20 24.00 23.30 23.30 500 11,650 23.300 23.30 23.20 24.00 23.30 23.30 500 23.300 -0.85%
2017-09-05 0 23.50 23.30 23.50 - - 0 0 - 23.50 23.30 23.50 - - 0 - 0.00%
2017-09-04 0 23.50 23.30 24.00 23.50 23.50 500 11,750 23.500 23.50 23.30 24.00 23.50 23.50 500 23.500 -1.47%
2017-09-01 0 23.85 23.45 24.00 - - 0 0 - 23.85 23.45 24.00 - - 0 - 0.00%
2017-08-31 0 23.85 23.40 - - - 0 0 - 23.85 23.40 - - - 0 - 0.00%
2017-08-30 0 23.85 23.40 - - - 0 0 - 23.85 23.40 - - - 0 - 0.00%
2017-08-29 0 23.85 23.40 - - - 0 0 - 23.85 23.40 - - - 0 - 0.00%
2017-08-28 0 23.85 23.10 - - - 0 0 - 23.85 23.10 - - - 0 - 0.21%
2017-08-25 0 23.80 23.10 24.00 23.80 23.80 1,500 35,700 23.800 23.80 23.10 24.00 23.80 23.80 1,500 23.800 0.00%
2017-08-24 0 23.80 23.10 24.00 - - 0 0 - 23.80 23.10 24.00 - - 0 - 1.06%
2017-08-22 0 23.55 - 24.00 - - 0 0 - 23.55 - 24.00 - - 0 - 0.00%
2017-08-21 0 23.55 - 24.00 - - 0 0 - 23.55 - 24.00 - - 0 - 0.00%
2017-08-18 0 23.55 22.60 - - - 0 0 - 23.55 22.60 - - - 0 - 0.00%
2017-08-17 0 23.55 23.15 - - - 0 0 - 23.55 23.15 - - - 0 - 0.00%
2017-08-16 0 23.55 23.15 - 24.00 24.00 1,500 36,000 24.000 23.55 23.15 - 24.00 24.00 1,500 24.000 0.21%
2017-08-15 0 23.50 23.20 24.90 - - 0 0 - 23.50 23.20 24.90 - - 0 - 0.00%
2017-08-14 0 23.50 23.15 25.10 23.50 23.50 2,500 58,750 23.500 23.50 23.15 25.10 23.50 23.50 2,500 23.500 1.73%
2017-08-11 0 23.10 22.70 25.10 23.15 23.15 500 11,575 23.150 23.10 22.70 25.10 23.15 23.15 500 23.150 -1.70%
2017-08-10 0 23.50 23.20 25.10 - - 0 0 - 23.50 23.20 25.10 - - 0 - 0.00%
2017-08-09 0 23.50 23.20 25.10 23.50 23.60 3,000 70,650 23.550 23.50 23.20 25.10 23.50 23.60 3,000 23.550 -2.69%
2017-08-08 0 24.15 24.00 25.10 - - 0 0 - 24.15 24.00 25.10 - - 0 - 0.00%
2017-08-07 0 24.15 24.00 25.10 - - 0 0 - 24.15 24.00 25.10 - - 0 - 0.00%
2017-08-04 0 24.15 24.00 25.10 - - 0 0 - 24.15 24.00 25.10 - - 0 - 0.00%
2017-08-03 0 24.15 24.00 25.10 - - 0 0 - 24.15 24.00 25.10 - - 0 - -1.02%
2017-08-02 0 24.40 23.20 25.05 - - 0 0 - 24.40 23.20 25.05 - - 0 - 0.00%
2017-08-01 0 24.40 23.15 25.05 - - 0 0 - 24.40 23.15 25.05 - - 0 - 0.00%
2017-07-31 0 24.40 22.95 25.30 - - 0 0 - 24.40 22.95 25.30 - - 0 - 0.00%
2017-07-28 0 24.40 22.85 25.30 - - 0 0 - 24.40 22.85 25.30 - - 0 - -2.79%
2017-07-27 0 25.10 23.55 25.10 25.10 25.10 1,500 37,650 25.100 25.10 23.55 25.10 25.10 25.10 1,500 25.100 1.01%
2017-07-26 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 0.00%
2017-07-25 0 24.85 23.50 26.25 - - 0 0 - 24.85 23.50 26.25 - - 0 - 0.00%
2017-07-24 0 24.85 23.65 26.40 - - 0 0 - 24.85 23.65 26.40 - - 0 - 0.40%
2017-07-21 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 0.81%
2017-07-20 0 24.55 23.30 26.05 - - 0 0 - 24.55 23.30 26.05 - - 0 - 0.00%
2017-07-19 0 24.55 24.50 26.00 - - 0 0 - 24.55 24.50 26.00 - - 0 - 0.00%
2017-07-18 0 24.55 24.35 25.95 - - 0 0 - 24.55 24.35 25.95 - - 0 - 0.00%
2017-07-17 0 24.55 23.05 25.80 24.55 24.55 10,000 245,500 24.550 24.55 23.05 25.80 24.55 24.55 10,000 24.550 1.45%
2017-07-14 0 24.20 - - 24.20 24.20 10,000 242,000 24.200 24.20 - - 24.20 24.20 10,000 24.200 0.21%
2017-07-13 0 24.15 23.80 24.45 24.15 24.20 30,000 724,750 24.158 24.15 23.80 24.45 24.15 24.20 30,000 24.158 1.90%
2017-07-12 0 23.70 22.50 24.00 - - 0 0 - 23.70 22.50 24.00 - - 0 - 0.00%
2017-07-11 0 23.70 22.35 - 23.70 23.70 500 11,850 23.700 23.70 22.35 - 23.70 23.70 500 23.700 0.42%
2017-07-10 0 23.60 22.25 23.70 - - 0 0 - 23.60 22.25 23.70 - - 0 - 0.00%
2017-07-07 0 23.60 - - - - 0 0 - 23.60 - - - - 0 - 0.00%
2017-07-06 0 23.60 22.10 23.60 - - 0 0 - 23.60 22.10 23.60 - - 0 - -0.42%
2017-07-05 0 23.70 22.25 - - - 0 0 - 23.70 22.25 - - - 0 - 0.00%
2017-07-04 0 23.70 22.15 23.70 - - 0 0 - 23.70 22.15 23.70 - - 0 - -0.42%
2017-07-03 0 23.80 22.40 25.10 - - 0 0 - 23.80 22.40 25.10 - - 0 - 0.00%
2017-06-30 0 23.80 22.35 25.10 - - 0 0 - 23.80 22.35 25.10 - - 0 - 0.00%
2017-06-29 0 23.80 22.50 25.00 - - 0 0 - 23.80 22.50 25.00 - - 0 - 0.00%
2017-06-28 0 23.80 22.30 23.80 23.80 23.80 1,000 23,800 23.800 23.80 22.30 23.80 23.80 23.80 1,000 23.800 0.21%
2017-06-27 0 23.75 22.50 24.00 - - 0 0 - 23.75 22.50 24.00 - - 0 - 0.00%
2017-06-26 0 23.75 22.50 24.00 - - 0 0 - 23.75 22.50 24.00 - - 0 - 0.21%
2017-06-23 0 23.70 18.10 25.00 - - 0 0 - 23.70 18.10 25.00 - - 0 - 0.00%
2017-06-22 0 23.70 18.10 - 23.80 23.80 4,000 95,200 23.800 23.70 18.10 - 23.80 23.80 4,000 23.800 1.72%
2017-06-21 0 23.30 18.10 - 23.30 23.30 14,000 326,200 23.300 23.30 18.10 - 23.30 23.30 14,000 23.300 -1.69%
2017-06-20 0 23.70 18.10 24.50 - - 0 0 - 23.70 18.10 24.50 - - 0 - 0.00%
2017-06-19 0 23.70 22.35 - - - 0 0 - 23.70 22.35 - - - 0 - 0.00%
2017-06-16 0 23.70 18.10 - - - 0 0 - 23.70 18.10 - - - 0 - -0.21%
2017-06-15 0 23.75 22.30 25.10 - - 0 0 - 23.75 22.30 25.10 - - 0 - 0.00%
2017-06-14 0 23.75 22.50 24.50 - - 0 0 - 23.75 22.50 24.50 - - 0 - 0.00%
2017-06-13 0 23.75 18.10 24.50 - - 0 0 - 23.75 18.10 24.50 - - 0 - 0.00%
2017-06-12 0 23.75 18.10 24.00 - - 0 0 - 23.75 18.10 24.00 - - 0 - -0.21%
2017-06-09 0 23.80 23.55 23.85 - - 0 0 - 23.80 23.55 23.85 - - 0 - 0.63%
2017-06-08 0 23.65 22.45 25.20 23.45 23.45 500 11,725 23.450 23.65 22.45 25.20 23.45 23.45 500 23.450 -0.21%
2017-06-07 0 23.70 18.10 - 23.70 23.70 500 11,850 23.700 23.70 18.10 - 23.70 23.70 500 23.700 -0.42%
2017-06-06 0 23.80 18.10 - 23.80 23.80 5,000 119,000 23.800 23.80 18.10 - 23.80 23.80 5,000 23.800 0.00%
2017-06-05 0 23.80 18.10 - - - 0 0 - 23.80 18.10 - - - 0 - 0.42%
2017-06-02 0 23.70 18.10 - - - 0 0 - 23.70 18.10 - - - 0 - 0.00%
2017-06-01 0 23.70 18.10 - - - 0 0 - 23.70 18.10 - - - 0 - -0.21%
2017-05-31 0 23.75 18.10 - - - 0 0 - 23.75 18.10 - - - 0 - 0.00%
2017-05-29 0 23.75 18.10 - - - 0 0 - 23.75 18.10 - - - 0 - 0.00%
2017-05-26 0 23.75 18.10 - - - 0 0 - 23.75 18.10 - - - 0 - 0.64%
2017-05-25 0 23.60 18.10 - - - 0 0 - 23.60 18.10 - - - 0 - 1.72%
2017-05-24 0 23.20 18.10 - - - 0 0 - 23.20 18.10 - - - 0 - 0.00%
2017-05-23 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 0.00%
2017-05-22 0 23.20 - - - - 0 0 - 23.20 - - - - 0 - 0.22%
2017-05-19 0 23.15 18.10 - - - 0 0 - 23.15 18.10 - - - 0 - 0.00%
2017-05-18 0 23.15 - - - - 0 0 - 23.15 - - - - 0 - 0.00%
2017-05-17 0 23.15 18.10 - - - 0 0 - 23.15 18.10 - - - 0 - 0.00%
2017-05-16 0 23.15 18.10 - - - 0 0 - 23.15 18.10 - - - 0 - 0.43%
2017-05-15 0 23.05 18.10 - - - 0 0 - 23.05 18.10 - - - 0 - 0.88%
2017-05-12 0 22.85 18.10 - - - 0 0 - 22.85 18.10 - - - 0 - 0.44%
2017-05-11 0 22.75 21.65 - - - 0 0 - 22.75 21.65 - - - 0 - 0.00%
2017-05-10 0 22.75 18.10 - - - 0 0 - 22.75 18.10 - - - 0 - 0.00%
2017-05-09 0 22.75 22.50 - - - 0 0 - 22.75 22.50 - - - 0 - 4.60%
2017-05-08 0 21.75 18.10 - - - 500 11,400 22.800 21.75 18.10 - - - 500 22.800 0.00%
2017-05-05 0 21.75 21.50 - - - 0 0 - 21.75 21.50 - - - 0 - 0.00%
2017-05-04 0 21.75 20.00 - - - 0 0 - 21.75 20.00 - - - 0 - 0.00%
2017-05-02 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2017-04-28 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2017-04-27 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2017-04-26 0 21.75 - - - - 0 0 - 21.75 - - - - 0 - 0.00%
2017-04-25 0 21.75 - - 21.75 21.75 21,000 456,750 21.750 21.75 - - 21.75 21.75 21,000 21.750 1.64%
2017-04-24 0 21.40 - - 21.00 21.00 3,000 63,000 21.000 21.40 - - 21.00 21.00 3,000 21.000 1.90%
2017-04-21 0 21.00 - - - - 0 0 - 21.00 - - - - 0 - 0.00%
2017-04-20 0 21.00 18.10 - - - 0 0 - 21.00 18.10 - - - 0 - 0.00%
2017-04-19 0 21.00 18.10 21.00 - - 0 0 - 21.00 18.10 21.00 - - 0 - -0.94%
2017-04-18 0 21.20 18.10 - 21.20 21.20 1,000 21,200 21.200 21.20 18.10 - 21.20 21.20 1,000 21.200 0.00%
2017-04-13 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-12 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-11 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-10 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-07 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-06 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-05 0 21.20 18.10 - - - 0 0 - 21.20 18.10 - - - 0 - 0.00%
2017-04-03 0 21.20 18.10 - 21.20 21.20 500 10,600 21.200 21.20 18.10 - 21.20 21.20 500 21.200 -2.75%
2017-03-31 0 21.80 18.10 21.80 - - 0 0 - 21.80 18.10 21.80 - - 0 - 0.00%
2017-03-30 0 21.80 18.10 21.80 21.80 22.00 20,000 436,500 21.825 21.80 18.10 21.80 21.80 22.00 20,000 21.825 0.00%
2017-03-29 0 21.80 20.00 - - - 0 0 - 21.80 20.00 - - - 0 - 0.00%
2017-03-28 0 21.80 20.50 - - - 0 0 - 21.80 20.50 - - - 0 - 0.00%
2017-03-27 0 21.80 21.00 - - - 0 0 - 21.80 21.00 - - - 0 - 0.00%
2017-03-24 0 21.80 20.20 - - - 0 0 - 21.80 20.20 - - - 0 - 0.00%
2017-03-23 0 21.80 20.60 - - - 0 0 - 21.80 20.60 - - - 0 - 0.00%
2017-03-22 0 21.80 21.65 21.80 21.75 21.80 7,500 163,200 21.760 21.80 21.65 21.80 21.75 21.80 7,500 21.760 0.00%
2017-03-21 0 21.80 20.00 22.00 20.00 22.00 2,500 54,000 21.600 21.80 20.00 22.00 20.00 22.00 2,500 21.600 0.93%
2017-03-20 0 21.60 19.60 22.00 - - 0 0 - 21.60 19.60 22.00 - - 0 - 6.14%
2017-03-17 0 20.35 19.60 22.00 - - 0 0 - 20.35 19.60 22.00 - - 0 - 0.00%
2017-03-16 0 20.35 19.60 22.00 - - 0 0 - 20.35 19.60 22.00 - - 0 - 0.00%
2017-03-15 0 20.35 19.60 22.00 - - 0 0 - 20.35 19.60 22.00 - - 0 - 0.00%
2017-03-14 0 20.35 19.60 22.00 - - 0 0 - 20.35 19.60 22.00 - - 0 - 0.00%
2017-03-13 0 20.35 - 22.00 - - 0 0 - 20.35 - 22.00 - - 0 - 0.00%
2017-03-10 0 20.35 - - - - 0 0 - 20.35 - - - - 0 - 0.00%
2017-03-09 0 20.35 19.60 22.00 - - 0 0 - 20.35 19.60 22.00 - - 0 - 0.00%
2017-03-08 0 20.35 19.60 22.00 - - 0 0 - 20.35 19.60 22.00 - - 0 - 0.00%
2017-03-07 0 20.35 19.60 - 20.35 20.35 5,500 111,950 20.355 20.35 19.60 - 20.35 20.35 5,500 20.355 -0.73%
2017-03-06 0 20.50 18.10 - - - 0 0 - 20.50 18.10 - - - 0 - -0.49%
2017-03-03 0 20.60 19.60 - - - 0 0 - 20.60 19.60 - - - 0 - 0.00%
2017-03-02 0 20.60 20.60 22.00 - - 0 0 - 20.60 20.60 22.00 - - 0 - 0.00%
2017-03-01 0 20.60 19.80 22.00 20.60 20.60 2,500 51,500 20.600 20.60 19.80 22.00 20.60 20.60 2,500 20.600 0.24%
2017-02-28 0 20.55 19.50 22.00 - - 0 0 - 20.55 19.50 22.00 - - 0 - 0.00%
2017-02-27 0 20.55 20.55 21.00 - - 0 0 - 20.55 20.55 21.00 - - 0 - 1.23%
2017-02-24 0 20.30 19.00 22.00 - - 0 0 - 20.30 19.00 22.00 - - 0 - 0.00%
2017-02-23 0 20.30 19.80 - - - 0 0 - 20.30 19.80 - - - 0 - 0.00%
2017-02-22 0 20.30 20.00 - - - 0 0 - 20.30 20.00 - - - 0 - 0.00%
2017-02-21 0 20.30 19.00 - - - 0 0 - 20.30 19.00 - - - 0 - 0.00%
2017-02-20 0 20.30 19.50 - - - 0 0 - 20.30 19.50 - - - 0 - 0.00%
2017-02-17 0 20.30 19.00 - - - 0 0 - 20.30 19.00 - - - 0 - 0.00%
2017-02-16 0 20.30 19.50 - - - 0 0 - 20.30 19.50 - - - 0 - 0.00%
2017-02-15 0 20.30 19.00 - - - 0 0 - 20.30 19.00 - - - 0 - 0.00%
2017-02-14 0 20.30 19.00 - - - 0 0 - 20.30 19.00 - - - 0 - 0.00%
2017-02-13 0 20.30 19.00 - 20.30 20.30 2,500 50,750 20.300 20.30 19.00 - 20.30 20.30 2,500 20.300 0.00%
2017-02-10 0 20.30 20.30 - - - 0 0 - 20.30 20.30 - - - 0 - 0.50%
2017-02-09 0 20.20 19.00 - - - 0 0 - 20.20 19.00 - - - 0 - 0.00%
2017-02-08 0 20.20 20.00 20.50 - - 0 0 - 20.20 20.00 20.50 - - 0 - 0.00%
2017-02-07 0 20.20 20.00 - - - 0 0 - 20.20 20.00 - - - 0 - 0.00%
2017-02-06 0 20.20 19.00 - - - 0 0 - 20.20 19.00 - - - 0 - 0.00%
2017-02-03 0 20.20 19.00 - - - 0 0 - 20.20 19.00 - - - 0 - 0.00%
2017-02-02 0 20.20 19.00 - - - 0 0 - 20.20 19.00 - - - 0 - 0.00%
2017-02-01 0 20.20 19.80 21.00 - - 0 0 - 20.20 19.80 21.00 - - 0 - 0.00%
2017-01-27 0 20.20 19.00 21.00 - - 0 0 - 20.20 19.00 21.00 - - 0 - 0.00%
2017-01-26 0 20.20 20.00 21.00 20.20 20.25 5,000 101,125 20.225 20.20 20.00 21.00 20.20 20.25 5,000 20.225 0.50%
2017-01-25 0 20.10 19.94 20.30 19.94 20.10 12,500 250,850 20.068 20.10 19.94 20.30 19.94 20.10 12,500 20.068 3.82%
2017-01-24 0 19.36 18.00 21.00 - - 0 0 - 19.36 18.00 21.00 - - 0 - 0.00%
2017-01-23 0 19.36 18.20 21.00 - - 0 0 - 19.36 18.20 21.00 - - 0 - 0.00%
2017-01-20 0 19.36 18.50 21.00 - - 0 0 - 19.36 18.50 21.00 - - 0 - 0.00%
2017-01-19 0 19.36 18.00 - - - 0 0 - 19.36 18.00 - - - 0 - 0.00%
2017-01-18 0 19.36 19.30 21.00 - - 0 0 - 19.36 19.30 21.00 - - 0 - 0.00%
2017-01-17 0 19.36 19.36 - - - 0 0 - 19.36 19.36 - - - 0 - 0.31%
2017-01-16 0 19.30 19.30 - - - 0 0 - 19.30 19.30 - - - 0 - 0.00%
2017-01-13 0 19.30 19.30 - - - 0 0 - 19.30 19.30 - - - 0 - 0.00%
2017-01-12 0 19.30 19.30 - - - 0 0 - 19.30 19.30 - - - 0 - 0.10%
2017-01-11 0 19.28 17.60 - - - 0 0 - 19.28 17.60 - - - 0 - 2.34%
2017-01-10 0 18.84 17.60 - - - 0 0 - 18.84 17.60 - - - 0 - 0.00%
2017-01-09 0 18.84 17.60 - - - 0 0 - 18.84 17.60 - - - 0 - 0.00%
2017-01-06 0 18.84 17.60 - - - 0 0 - 18.84 17.60 - - - 0 - 0.00%
2017-01-05 0 18.84 17.60 - - - 0 0 - 18.84 17.60 - - - 0 - 0.00%
2017-01-04 0 18.84 17.60 - 18.84 18.84 500 9,420 18.840 18.84 17.60 - 18.84 18.84 500 18.840 0.96%
2017-01-03 0 18.66 17.60 - 18.66 18.66 2,500 46,650 18.660 18.66 17.60 - 18.66 18.66 2,500 18.660 0.65%
2016-12-30 0 18.54 17.60 - 18.54 18.54 2,500 46,350 18.540 18.54 17.60 - 18.54 18.54 2,500 18.540 5.34%
2016-12-29 0 17.60 17.60 - - - 0 0 - 17.60 17.60 - - - 0 - 0.69%
2016-12-28 0 17.48 17.48 - 17.48 17.48 500 8,740 17.480 17.48 17.48 - 17.48 17.48 500 17.480 -9.05%
2016-12-23 0 19.22 17.60 19.30 - - 0 0 - 19.22 17.60 19.30 - - 0 - 0.00%
2016-12-22 0 19.22 17.60 19.30 - - 0 0 - 19.22 17.60 19.30 - - 0 - 0.00%
2016-12-21 0 19.22 17.60 19.30 - - 0 0 - 19.22 17.60 19.30 - - 0 - 0.00%
2016-12-20 0 19.22 17.60 - - - 0 0 - 19.22 17.60 - - - 0 - 0.00%
2016-12-19 0 19.22 17.60 - - - 0 0 - 19.22 17.60 - - - 0 - 0.00%
2016-12-16 0 19.22 17.60 - - - 0 0 - 19.22 17.60 - - - 0 - 0.00%
2016-12-15 0 19.22 17.60 - - - 0 0 - 19.22 17.60 - - - 0 - 0.00%
2016-12-14 0 19.22 17.60 - - - 0 0 - 19.22 17.60 - - - 0 - 0.00%
2016-12-13 0 19.22 17.60 - 19.22 19.22 500 9,610 19.220 19.22 17.60 - 19.22 19.22 500 19.220 0.00%
2016-12-12 0 19.22 19.02 19.22 - - 0 0 - 19.22 19.02 19.22 - - 0 - -0.62%
2016-12-09 0 19.34 16.10 19.34 - - 0 0 - 19.34 16.10 19.34 - - 0 - 0.00%
2016-12-08 0 19.34 19.14 - 19.00 19.34 17,500 336,020 19.201 19.34 19.14 - 19.00 19.34 17,500 19.201 3.09%
2016-12-07 0 18.76 18.64 18.84 17.00 18.82 10,000 183,630 18.363 18.76 18.64 18.84 17.00 18.82 10,000 18.363 1.30%
2016-12-06 0 18.52 18.50 - 18.52 18.52 500 9,260 18.520 18.52 18.50 - 18.52 18.52 500 18.520 0.43%
2016-12-05 0 18.44 18.32 18.44 - - 0 0 - 18.44 18.32 18.44 - - 0 - -1.28%
2016-12-02 0 18.68 17.60 - - - 0 0 - 18.68 17.60 - - - 0 - 0.00%
2016-12-01 0 18.68 17.60 - - - 0 0 - 18.68 17.60 - - - 0 - 0.00%
2016-11-30 0 18.68 18.56 18.74 18.50 18.68 9,500 176,960 18.627 18.68 18.56 18.74 18.50 18.68 9,500 18.627 1.63%
2016-11-29 0 18.38 18.00 18.60 18.36 18.38 5,000 91,850 18.370 18.38 18.00 18.60 18.36 18.38 5,000 18.370 -0.43%
2016-11-28 0 18.46 18.00 - 18.46 18.46 2,500 46,150 18.460 18.46 18.00 - 18.46 18.46 2,500 18.460 2.10%
2016-11-25 0 18.08 18.00 - - - 0 0 - 18.08 18.00 - - - 0 - 0.00%
2016-11-24 0 18.08 18.00 - - - 0 0 - 18.08 18.00 - - - 0 - 0.00%
2016-11-23 0 18.08 17.60 - - - 0 0 - 18.08 17.60 - - - 0 - 0.00%
2016-11-22 0 18.08 17.60 - - - 0 0 - 18.08 17.60 - - - 0 - 0.00%
2016-11-21 0 18.08 17.60 - - - 0 0 - 18.08 17.60 - - - 0 - 0.00%
2016-11-18 0 18.08 17.60 - - - 0 0 - 18.08 17.60 - - - 0 - -2.48%
2016-11-17 0 18.54 17.60 - - - 0 0 - 18.54 17.60 - - - 0 - 0.00%
2016-11-16 0 18.54 17.60 - - - 0 0 - 18.54 17.60 - - - 0 - -2.32%
2016-11-15 0 18.98 17.60 - - - 0 0 - 18.98 17.60 - - - 0 - 0.00%
2016-11-14 0 18.98 17.60 - - - 0 0 - 18.98 17.60 - - - 0 - 0.00%
2016-11-11 0 18.98 17.60 - - - 0 0 - 18.98 17.60 - - - 0 - 0.00%
2016-11-10 0 18.98 17.60 - 18.98 18.98 2,500 47,450 18.980 18.98 17.60 - 18.98 18.98 2,500 18.980 0.64%
2016-11-09 0 18.86 17.60 - 18.66 18.86 5,000 93,770 18.754 18.86 17.60 - 18.66 18.86 5,000 18.754 -0.95%
2016-11-08 0 19.04 17.60 - 19.04 19.04 2,500 47,600 19.040 19.04 17.60 - 19.04 19.04 2,500 19.040 0.00%
2016-11-07 0 19.04 17.60 - - - 0 0 - 19.04 17.60 - - - 0 - 0.00%
2016-11-04 0 19.04 16.10 - - - 0 0 - 19.04 16.10 - - - 0 - 0.00%
2016-11-03 0 19.04 16.10 - 18.88 19.12 12,500 237,200 18.976 19.04 16.10 - 18.88 19.12 12,500 18.976 -0.10%
2016-11-02 0 19.06 16.10 - - - 0 0 - 19.06 16.10 - - - 0 - -0.42%
2016-11-01 0 19.14 16.10 - - - 0 0 - 19.14 16.10 - - - 0 - 0.00%
2016-10-31 0 19.14 16.10 - - - 0 0 - 19.14 16.10 - - - 0 - -0.83%
2016-10-28 0 19.30 16.10 19.60 - - 0 0 - 19.30 16.10 19.60 - - 0 - 0.00%
2016-10-27 0 19.30 16.10 - - - 0 0 - 19.30 16.10 - - - 0 - -0.31%
2016-10-26 0 19.36 16.10 - - - 0 0 - 19.36 16.10 - - - 0 - -1.22%
2016-10-25 0 19.60 16.10 19.60 - - 0 0 - 19.60 16.10 19.60 - - 0 - 0.00%
2016-10-24 0 19.60 16.10 - - - 0 0 - 19.60 16.10 - - - 0 - 0.00%
2016-10-20 0 19.60 16.10 - - - 0 0 - 19.60 16.10 - - - 0 - 0.00%
2016-10-19 0 19.60 16.10 - - - 0 0 - 19.60 16.10 - - - 0 - 0.00%
2016-10-18 0 19.60 16.10 - 19.38 19.60 6,000 116,700 19.450 19.60 16.10 - 19.38 19.60 6,000 19.450 1.24%
2016-10-17 0 19.36 16.10 - - - 0 0 - 19.36 16.10 - - - 0 - 0.00%
2016-10-14 0 19.36 16.10 - - - 0 0 - 19.36 16.10 - - - 0 - 0.00%
2016-10-13 0 19.36 18.88 - - - 0 0 - 19.36 18.88 - - - 0 - 0.00%
2016-10-12 0 19.36 18.88 - 19.36 19.36 2,500 48,400 19.360 19.36 18.88 - 19.36 19.36 2,500 19.360 -0.31%
2016-10-11 0 19.42 18.88 - - - 0 0 - 19.42 18.88 - - - 0 - 2.86%
2016-10-07 0 18.88 18.88 - - - 0 0 - 18.88 18.88 - - - 0 - 0.00%
2016-10-06 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-10-05 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-10-04 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-10-03 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-30 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-29 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-28 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-27 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-26 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-23 0 18.88 18.86 - - - 0 0 - 18.88 18.86 - - - 0 - 0.00%
2016-09-22 0 18.88 16.10 - - - 0 0 - 18.88 16.10 - - - 0 - 0.00%
2016-09-21 0 18.88 16.10 - - - 0 0 - 18.88 16.10 - - - 0 - 0.00%
2016-09-20 0 18.88 16.10 - - - 0 0 - 18.88 16.10 - - - 0 - 0.00%
2016-09-19 0 18.88 16.10 - - - 0 0 - 18.88 16.10 - - - 0 - 0.00%
2016-09-15 0 18.88 16.10 - 18.88 19.04 5,000 94,800 18.960 18.88 16.10 - 18.88 19.04 5,000 18.960 -0.32%
2016-09-14 0 18.94 16.10 - 18.94 19.02 5,000 94,900 18.980 18.94 16.10 - 18.94 19.02 5,000 18.980 -0.94%
2016-09-13 0 19.12 16.10 - 19.12 19.12 2,500 47,800 19.120 19.12 16.10 - 19.12 19.12 2,500 19.120 -0.52%
2016-09-12 0 19.22 16.10 - 19.22 19.32 5,500 105,910 19.256 19.22 16.10 - 19.22 19.32 5,500 19.256 -4.62%
2016-09-09 0 20.15 19.34 - - - 0 0 - 20.15 19.34 - - - 0 - 0.00%
2016-09-08 0 20.15 19.34 - 20.15 20.15 2,000 40,300 20.150 20.15 19.34 - 20.15 20.15 2,000 20.150 3.87%
2016-09-07 0 19.40 16.10 - - - 0 0 - 19.40 16.10 - - - 0 - 0.00%
2016-09-06 0 19.40 16.10 - - - 0 0 - 19.40 16.10 - - - 0 - 0.00%
2016-09-05 0 19.40 19.28 - - - 0 0 - 19.40 19.28 - - - 0 - 0.00%
2016-09-02 0 19.40 19.28 - - - 0 0 - 19.40 19.28 - - - 0 - 0.00%
2016-09-01 0 19.40 19.28 - - - 0 0 - 19.40 19.28 - - - 0 - 0.00%
2016-08-31 0 19.40 19.28 - - - 0 0 - 19.40 19.28 - - - 0 - 0.00%
2016-08-30 0 19.40 19.28 - 19.40 19.60 4,000 78,100 19.525 19.40 19.28 - 19.40 19.60 4,000 19.525 0.00%
2016-08-29 0 19.40 16.10 19.40 - - 0 0 - 19.40 16.10 19.40 - - 0 - -1.02%
2016-08-26 0 19.60 16.10 19.60 - - 0 0 - 19.60 16.10 19.60 - - 0 - 0.00%
2016-08-25 0 19.60 16.10 19.60 - - 0 0 - 19.60 16.10 19.60 - - 0 - 0.00%
2016-08-24 0 19.60 16.10 19.60 - - 0 0 - 19.60 16.10 19.60 - - 0 - -1.51%
2016-08-23 0 19.90 16.10 - - - 0 0 - 19.90 16.10 - - - 0 - 0.00%
2016-08-22 0 19.90 16.10 - - - 0 0 - 19.90 16.10 - - - 0 - 0.00%
2016-08-19 0 19.90 16.10 - - - 0 0 - 19.90 16.10 - - - 0 - 0.00%
2016-08-18 0 19.90 16.10 - - - 0 0 - 19.90 16.10 - - - 0 - 0.00%
2016-08-17 0 19.90 16.10 - 19.80 19.90 3,500 69,400 19.829 19.90 16.10 - 19.80 19.90 3,500 19.829 -0.30%
2016-08-16 0 19.96 16.10 - 19.96 19.96 2,500 49,900 19.960 19.96 16.10 - 19.96 19.96 2,500 19.960 0.91%
2016-08-15 0 19.78 16.10 - - - 0 0 - 19.78 16.10 - - - 0 - 0.00%
2016-08-12 0 19.78 16.10 - 19.78 19.78 2,500 49,450 19.780 19.78 16.10 - 19.78 19.78 2,500 19.780 0.20%
2016-08-11 0 19.74 16.10 - 19.68 19.74 3,000 59,130 19.710 19.74 16.10 - 19.68 19.74 3,000 19.710 1.13%
2016-08-10 0 19.52 16.10 - - - 0 0 - 19.52 16.10 - - - 0 - 0.00%
2016-08-09 0 19.52 16.10 - 19.52 19.52 2,500 48,800 19.520 19.52 16.10 - 19.52 19.52 2,500 19.520 1.46%
2016-08-08 0 19.24 16.10 - 19.24 19.24 2,500 48,100 19.240 19.24 16.10 - 19.24 19.24 2,500 19.240 0.31%
2016-08-05 0 19.18 16.10 - 19.18 19.18 2,500 47,950 19.180 19.18 16.10 - 19.18 19.18 2,500 19.180 0.95%
2016-08-04 0 19.00 16.10 - 19.00 19.00 2,500 47,500 19.000 19.00 16.10 - 19.00 19.00 2,500 19.000 0.53%
2016-08-03 0 18.90 16.10 - 18.82 19.02 15,000 283,500 18.900 18.90 16.10 - 18.82 19.02 15,000 18.900 -2.48%
2016-08-01 0 19.38 19.38 - 19.38 19.38 2,500 48,450 19.380 19.38 19.38 - 19.38 19.38 2,500 19.380 1.36%
2016-07-29 0 19.12 16.10 19.16 19.04 19.12 6,500 123,930 19.066 19.12 16.10 19.16 19.04 19.12 6,500 19.066 1.27%
2016-07-28 0 18.88 16.10 - 18.88 18.88 2,500 47,200 18.880 18.88 16.10 - 18.88 18.88 2,500 18.880 -0.74%
2016-07-27 0 19.02 16.10 - 18.88 19.02 18,500 350,820 18.963 19.02 16.10 - 18.88 19.02 18,500 18.963 0.63%
2016-07-26 0 18.90 16.10 - 18.60 18.90 7,500 141,000 18.800 18.90 16.10 - 18.60 18.90 7,500 18.800 1.29%
2016-07-25 0 18.66 16.10 - 18.66 18.68 12,500 233,350 18.668 18.66 16.10 - 18.66 18.68 12,500 18.668 0.11%
2016-07-22 0 18.64 16.10 - 18.64 18.64 2,500 46,600 18.640 18.64 16.10 - 18.64 18.64 2,500 18.640 -0.21%
2016-07-21 0 18.68 16.10 - 18.56 18.68 10,000 186,400 18.640 18.68 16.10 - 18.56 18.68 10,000 18.640 0.76%
2016-07-20 0 18.54 16.10 - - - 0 0 - 18.54 16.10 - - - 0 - 0.00%
2016-07-19 0 18.54 16.10 - 18.54 18.54 2,500 46,350 18.540 18.54 16.10 - 18.54 18.54 2,500 18.540 0.98%
2016-07-18 0 18.36 16.10 - - - 0 0 - 18.36 16.10 - - - 0 - 0.00%
2016-07-15 0 18.36 16.10 - - - 0 0 - 18.36 16.10 - - - 0 - 0.00%
2016-07-14 0 18.36 16.10 - 18.36 18.36 2,500 45,900 18.360 18.36 16.10 - 18.36 18.36 2,500 18.360 0.44%
2016-07-13 0 18.28 16.10 - 18.28 18.28 2,500 45,700 18.280 18.28 16.10 - 18.28 18.28 2,500 18.280 0.55%
2016-07-12 0 18.18 18.08 18.28 18.12 18.18 12,500 226,950 18.156 18.18 18.08 18.28 18.12 18.18 12,500 18.156 1.00%
2016-07-11 0 18.00 18.00 18.14 - - 0 0 - 18.00 18.00 18.14 - - 0 - 1.47%
2016-07-08 0 17.74 17.58 17.78 17.74 17.74 2,500 44,350 17.740 17.74 17.58 17.78 17.74 17.74 2,500 17.740 0.45%
2016-07-07 0 17.66 17.66 17.84 - - 0 0 - 17.66 17.66 17.84 - - 0 - 1.26%
2016-07-06 0 17.44 17.40 17.60 17.44 17.44 2,500 43,600 17.440 17.44 17.40 17.60 17.44 17.44 2,500 17.440 -3.33%
2016-07-05 0 18.04 17.84 18.04 - - 0 0 - 18.04 17.84 18.04 - - 0 - 0.00%
2016-07-04 0 18.04 18.04 18.24 - - 0 0 - 18.04 18.04 18.24 - - 0 - 2.38%
2016-06-30 0 17.62 17.62 17.82 - - 0 0 - 17.62 17.62 17.82 - - 0 - 0.80%
2016-06-29 0 17.48 17.48 17.64 - - 0 0 - 17.48 17.48 17.64 - - 0 - 1.86%
2016-06-28 0 17.16 17.16 17.28 - - 0 0 - 17.16 17.16 17.28 - - 0 - 0.47%
2016-06-27 0 17.08 16.96 17.08 - - 0 0 - 17.08 16.96 17.08 - - 0 - -0.58%
2016-06-24 0 17.18 17.08 17.22 17.08 17.18 5,000 85,650 17.130 17.18 17.08 17.22 17.08 17.18 5,000 17.130 -4.24%
2016-06-23 0 17.94 17.92 18.02 - - 0 0 - 17.94 17.92 18.02 - - 0 - 0.00%
2016-06-22 0 17.94 17.94 18.04 17.94 17.94 2,500 44,850 17.940 17.94 17.94 18.04 17.94 17.94 2,500 17.940 0.79%
2016-06-21 0 17.80 17.80 17.90 - - 0 0 - 17.80 17.80 17.90 - - 0 - 0.79%
2016-06-20 0 17.66 17.66 17.76 17.62 17.62 500 8,810 17.620 17.66 17.66 17.76 17.62 17.62 500 17.620 1.96%
2016-06-17 0 17.32 17.32 17.42 17.32 17.40 14,000 243,300 17.379 17.32 17.32 17.42 17.32 17.40 14,000 17.379 -0.12%
2016-06-16 0 17.34 17.24 17.34 - - 0 0 - 17.34 17.24 17.34 - - 0 - -0.57%
2016-06-15 0 17.44 17.34 17.44 - - 0 0 - 17.44 17.34 17.44 - - 0 - 0.00%
2016-06-14 0 17.44 17.34 17.44 - - 0 0 - 17.44 17.34 17.44 - - 0 - -0.34%
2016-06-13 0 17.50 17.46 17.50 17.50 17.60 10,000 175,300 17.530 17.50 17.46 17.50 17.50 17.60 10,000 17.530 -2.67%
2016-06-10 0 17.98 17.90 17.98 - - 0 0 - 17.98 17.90 17.98 - - 0 - -1.10%
2016-06-08 0 18.18 18.18 18.28 18.10 18.10 5,000 90,500 18.100 18.18 18.18 18.28 18.10 18.10 5,000 18.100 0.89%
2016-06-07 0 18.02 18.02 18.10 17.86 17.92 5,000 89,450 17.890 18.02 18.02 18.10 17.86 17.92 5,000 17.890 2.27%
2016-06-06 0 17.62 17.62 17.68 - - 0 0 - 17.62 17.62 17.68 - - 0 - 1.38%
2016-06-03 0 17.38 17.38 17.46 17.34 17.34 5,000 86,700 17.340 17.38 17.38 17.46 17.34 17.34 5,000 17.340 0.46%
2016-06-02 0 17.30 17.30 17.38 17.24 17.24 2,500 43,100 17.240 17.30 17.30 17.38 17.24 17.24 2,500 17.240 0.46%
2016-06-01 0 17.22 17.16 17.26 17.22 17.22 2,500 43,050 17.220 17.22 17.16 17.26 17.22 17.22 2,500 17.220 0.12%
2016-05-31 0 17.20 17.20 17.28 17.12 17.14 5,000 85,650 17.130 17.20 17.20 17.28 17.12 17.14 5,000 17.130 0.47%
2016-05-30 0 17.12 17.06 17.12 - - 0 0 - 17.12 17.06 17.12 - - 0 - -0.58%
2016-05-27 0 17.22 17.22 17.28 - - 0 0 - 17.22 17.22 17.28 - - 0 - 0.58%
2016-05-26 0 17.12 17.10 17.16 - - 0 0 - 17.12 17.10 17.16 - - 0 - 0.00%
2016-05-25 0 17.12 17.12 17.18 17.00 17.12 12,500 212,800 17.024 17.12 17.12 17.18 17.00 17.12 12,500 17.024 1.90%
2016-05-24 0 16.80 16.72 16.80 - - 0 0 - 16.80 16.72 16.80 - - 0 - -1.29%
2016-05-23 0 17.02 17.02 17.08 - - 0 0 - 17.02 17.02 17.08 - - 0 - 0.71%
2016-05-20 0 16.90 16.86 16.92 - - 0 0 - 16.90 16.86 16.92 - - 0 - 0.00%
2016-05-19 0 16.90 16.88 16.94 16.90 16.90 500 8,450 16.900 16.90 16.88 16.94 16.90 16.90 500 16.900 -1.05%
2016-05-18 0 17.08 17.02 17.08 - - 0 0 - 17.08 17.02 17.08 - - 0 - -1.04%
2016-05-17 0 17.26 17.22 17.28 - - 0 0 - 17.26 17.22 17.28 - - 0 - 0.00%
2016-05-16 0 17.26 17.20 17.26 - - 0 0 - 17.26 17.20 17.26 - - 0 - -0.23%
2016-05-13 0 17.30 17.24 17.30 - - 0 0 - 17.30 17.24 17.30 - - 0 - -1.03%
2016-05-12 0 17.48 17.48 17.54 - - 0 0 - 17.48 17.48 17.54 - - 0 - 0.23%
2016-05-11 0 17.44 17.44 17.52 - - 0 0 - 17.44 17.44 17.52 - - 0 - 0.00%
2016-05-10 0 17.44 17.44 17.50 - - 0 0 - 17.44 17.44 17.50 - - 0 - 0.00%
2016-05-09 0 17.44 17.36 17.44 - - 0 0 - 17.44 17.36 17.44 - - 0 - -0.34%
2016-05-06 0 17.50 17.42 17.50 - - 0 0 - 17.50 17.42 17.50 - - 0 - -0.34%
2016-05-05 0 17.56 17.48 17.56 - - 0 0 - 17.56 17.48 17.56 - - 0 - -1.13%
2016-05-04 0 17.76 17.68 17.76 - - 0 0 - 17.76 17.68 17.76 - - 0 - -1.33%
2016-05-03 0 18.00 17.94 18.04 18.00 18.04 10,500 189,100 18.010 18.00 17.94 18.04 18.00 18.04 10,500 18.010 -0.44%
2016-04-29 0 18.08 18.00 18.10 - - 0 0 - 18.08 18.00 18.10 - - 0 - 0.00%
2016-04-28 0 18.08 18.06 18.08 18.08 18.14 10,000 181,200 18.120 18.08 18.06 18.08 18.08 18.14 10,000 18.120 -0.77%
2016-04-27 0 18.22 18.12 18.22 18.22 18.26 5,000 91,200 18.240 18.22 18.12 18.22 18.22 18.26 5,000 18.240 0.00%
2016-04-26 0 18.22 18.20 18.30 - - 0 0 - 18.22 18.20 18.30 - - 0 - 0.00%
2016-04-25 0 18.22 18.12 18.22 - - 0 0 - 18.22 18.12 18.22 - - 0 - -0.65%
2016-04-22 0 18.34 18.26 18.36 - - 0 0 - 18.34 18.26 18.36 - - 0 - -0.65%
2016-04-21 0 18.46 18.46 18.56 - - 0 0 - 18.46 18.46 18.56 - - 0 - 0.54%
2016-04-20 0 18.36 18.34 18.44 - - 0 0 - 18.36 18.34 18.44 - - 0 - 0.00%
2016-04-19 0 18.36 18.36 18.46 - - 0 0 - 18.36 18.36 18.46 - - 0 - 2.00%
2016-04-18 0 18.00 17.98 18.10 18.00 18.04 20,000 360,400 18.020 18.00 17.98 18.10 18.00 18.04 20,000 18.020 -1.10%
2016-04-15 0 18.20 18.20 18.28 - - 0 0 - 18.20 18.20 18.28 - - 0 - 0.00%
2016-04-14 0 18.20 18.10 18.20 - - 0 0 - 18.20 18.10 18.20 - - 0 - 0.00%
2016-04-13 0 18.20 18.14 18.20 17.98 18.20 17,500 316,500 18.086 18.20 18.14 18.20 17.98 18.20 17,500 18.086 1.45%
2016-04-12 0 17.94 17.94 18.04 17.86 17.86 2,500 44,650 17.860 17.94 17.94 18.04 17.86 17.86 2,500 17.860 0.34%
2016-04-11 0 17.88 17.76 17.88 17.82 17.88 5,000 89,250 17.850 17.88 17.76 17.88 17.82 17.88 5,000 17.850 1.02%
2016-04-08 0 17.70 17.70 17.82 - - 0 0 - 17.70 17.70 17.82 - - 0 - 0.23%
2016-04-07 0 17.66 17.62 17.74 17.66 17.70 11,500 203,390 17.686 17.66 17.62 17.74 17.66 17.70 11,500 17.686 -0.45%
2016-04-06 0 17.74 17.70 17.82 - - 0 0 - 17.74 17.70 17.82 - - 0 - 0.00%
2016-04-05 0 17.74 17.62 17.74 - - 0 0 - 17.74 17.62 17.74 - - 0 - -1.44%
2016-04-01 0 18.00 17.80 18.00 - - 0 0 - 18.00 17.80 18.00 - - 0 - -2.07%
2016-03-31 0 18.38 18.28 18.38 18.38 18.38 1,500 27,570 18.380 18.38 18.28 18.38 18.38 18.38 1,500 18.380 0.99%
2016-03-30 0 18.20 18.20 18.32 17.90 17.90 500 8,950 17.900 18.20 18.20 18.32 17.90 17.90 500 17.900 1.68%
2016-03-29 0 17.90 17.90 18.00 - - 0 0 - 17.90 17.90 18.00 - - 0 - 0.00%
2016-03-24 0 17.90 17.80 17.90 - - 0 0 - 17.90 17.80 17.90 - - 0 - -0.78%
2016-03-23 0 18.04 17.96 18.06 - - 0 0 - 18.04 17.96 18.06 - - 0 - 0.00%
2016-03-22 0 18.04 17.94 18.06 17.96 18.04 12,500 225,000 18.000 18.04 17.94 18.06 17.96 18.04 12,500 18.000 0.67%
2016-03-21 0 17.92 17.84 17.94 - - 0 0 - 17.92 17.84 17.94 - - 0 - 0.00%
2016-03-18 0 17.92 17.86 17.96 17.92 17.92 2,000 35,840 17.920 17.92 17.86 17.96 17.92 17.92 2,000 17.920 1.01%
2016-03-17 0 17.74 17.74 17.82 - - 0 0 - 17.74 17.74 17.82 - - 0 - 2.66%
2016-03-16 0 17.28 17.22 17.28 17.28 17.28 5,000 86,400 17.280 17.28 17.22 17.28 17.28 17.28 5,000 17.280 -0.46%
2016-03-15 0 17.36 17.28 17.36 - - 0 0 - 17.36 17.28 17.36 - - 0 - -0.57%
2016-03-14 0 17.46 17.38 17.46 17.48 17.48 1,000 17,480 17.480 17.46 17.38 17.46 17.48 17.48 1,000 17.480 1.87%
2016-03-11 0 17.14 17.14 17.24 17.14 17.14 10,000 171,400 17.140 17.14 17.14 17.24 17.14 17.14 10,000 17.140 -0.12%
2016-03-10 0 17.16 17.16 17.28 17.00 17.04 7,500 127,600 17.013 17.16 17.16 17.28 17.00 17.04 7,500 17.013 2.51%
2016-03-09 0 16.74 16.72 16.74 - - 0 0 - 16.74 16.72 16.74 - - 0 - 0.00%
2016-03-08 0 16.74 16.68 16.80 16.74 16.80 7,500 125,750 16.767 16.74 16.68 16.80 16.74 16.80 7,500 16.767 -1.53%
2016-03-07 0 17.00 16.88 17.02 17.00 17.04 7,500 127,700 17.027 17.00 16.88 17.02 17.00 17.04 7,500 17.027 0.47%
2016-03-04 0 16.92 16.88 16.92 16.92 16.96 5,000 84,700 16.940 16.92 16.88 16.92 16.92 16.96 5,000 16.940 0.48%
2016-03-03 0 16.84 16.84 16.94 16.72 16.72 500 8,360 16.720 16.84 16.84 16.94 16.72 16.72 500 16.720 2.18%
2016-03-02 0 16.48 16.44 16.58 16.48 16.48 12,500 206,000 16.480 16.48 16.44 16.58 16.48 16.48 12,500 16.480 1.60%
2016-03-01 0 16.22 16.22 16.32 16.16 16.16 500 8,080 16.160 16.22 16.22 16.32 16.16 16.16 500 16.160 0.00%
2016-02-29 0 16.22 16.18 16.28 - - 0 0 - 16.22 16.18 16.28 - - 0 - 0.00%
2016-02-26 0 16.22 16.20 16.30 - - 0 0 - 16.22 16.20 16.30 - - 0 - 0.00%
2016-02-25 0 16.22 16.12 16.22 - - 0 0 - 16.22 16.12 16.22 - - 0 - -0.37%
2016-02-24 0 16.28 16.22 16.32 - - 0 0 - 16.28 16.22 16.32 - - 0 - 0.00%
2016-02-23 0 16.28 16.24 16.36 - - 0 0 - 16.28 16.24 16.36 - - 0 - 0.00%
2016-02-22 0 16.28 16.18 16.30 - - 0 0 - 16.28 16.18 16.30 - - 0 - 0.00%
2016-02-19 0 16.28 16.22 16.34 - - 0 0 - 16.28 16.22 16.34 - - 0 - 0.00%
2016-02-18 0 16.28 16.18 16.32 16.28 16.28 5,000 81,400 16.280 16.28 16.18 16.32 16.28 16.28 5,000 16.280 0.25%
2016-02-17 0 16.24 16.12 16.24 - - 0 0 - 16.24 16.12 16.24 - - 0 - -0.12%
2016-02-16 0 16.26 16.26 16.38 - - 0 0 - 16.26 16.26 16.38 - - 0 - 0.87%
2016-02-15 0 16.12 16.12 16.24 - - 0 0 - 16.12 16.12 16.24 - - 0 - 1.38%
2016-02-12 0 15.90 15.90 16.02 15.90 16.10 22,000 353,300 16.059 15.90 15.90 16.02 15.90 16.10 22,000 16.059 -1.85%
2016-02-11 0 16.20 16.10 16.20 - - 0 0 - 16.20 16.10 16.20 - - 0 - -2.64%
2016-02-05 0 16.64 16.64 16.76 - - 0 0 - 16.64 16.64 16.76 - - 0 - 1.09%
2016-02-04 0 16.46 16.46 16.56 - - 0 0 - 16.46 16.46 16.56 - - 0 - 2.24%
2016-02-03 0 16.10 16.10 16.20 16.10 16.10 7,500 120,750 16.100 16.10 16.10 16.20 16.10 16.10 7,500 16.100 -1.71%
2016-02-02 0 16.38 16.26 16.38 - - 0 0 - 16.38 16.26 16.38 - - 0 - -0.73%
2016-02-01 0 16.50 16.50 16.62 - - 0 0 - 16.50 16.50 16.62 - - 0 - 0.86%
2016-01-29 0 16.36 16.36 16.48 - - 0 0 - 16.36 16.36 16.48 - - 0 - 0.86%
2016-01-28 0 16.22 16.22 16.34 - - 0 0 - 16.22 16.22 16.34 - - 0 - 0.12%
2016-01-27 0 16.20 16.20 16.30 - - 0 0 - 16.20 16.20 16.30 - - 0 - 1.12%
2016-01-26 0 16.02 15.92 16.02 - - 0 0 - 16.02 15.92 16.02 - - 0 - -1.35%
2016-01-25 0 16.24 16.24 16.34 - - 0 0 - 16.24 16.24 16.34 - - 0 - 0.74%
2016-01-22 0 16.12 16.12 16.22 - - 0 0 - 16.12 16.12 16.22 - - 0 - 2.41%
2016-01-21 0 15.74 15.64 15.74 - - 0 0 - 15.74 15.64 15.74 - - 0 - -0.25%
2016-01-20 0 15.78 15.68 15.78 - - 0 0 - 15.78 15.68 15.78 - - 0 - -2.35%
2016-01-19 0 16.16 16.16 16.24 - - 0 0 - 16.16 16.16 16.24 - - 0 - 1.38%
2016-01-18 0 15.94 15.94 16.04 - - 0 0 - 15.94 15.94 16.04 - - 0 - 0.13%
2016-01-15 0 15.92 15.90 16.00 15.92 15.92 2,000 31,840 15.920 15.92 15.90 16.00 15.92 15.92 2,000 15.920 -1.61%
2016-01-14 0 16.18 16.08 16.20 16.18 16.18 2,000 32,360 16.180 16.18 16.08 16.20 16.18 16.18 2,000 16.180 -0.98%
2016-01-13 0 16.34 16.34 16.42 - - 0 0 - 16.34 16.34 16.42 - - 0 - 1.62%
2016-01-12 0 16.08 16.00 16.08 - - 0 0 - 16.08 16.00 16.08 - - 0 - -0.50%
2016-01-11 0 16.16 16.08 16.16 - - 0 0 - 16.16 16.08 16.16 - - 0 - -1.34%
2016-01-08 0 16.38 16.36 16.44 - - 0 0 - 16.38 16.36 16.44 - - 0 - 0.24%
2016-01-07 0 16.34 16.26 16.34 - - 0 0 - 16.34 16.26 16.34 - - 0 - -1.21%
2016-01-06 0 16.54 16.46 16.54 - - 0 0 - 16.54 16.46 16.54 - - 0 - -0.96%
2016-01-05 0 16.70 16.66 16.78 16.70 16.76 7,500 125,400 16.720 16.70 16.66 16.78 16.70 16.76 7,500 16.720 0.00%
2016-01-04 0 16.70 16.62 16.70 - - 0 0 - 16.70 16.62 16.70 - - 0 - -3.36%
2015-12-31 0 17.28 - 17.46 - - 0 0 - 17.28 - 17.46 - - 0 - -0.23%
2015-12-30 0 17.32 17.24 17.32 - - 0 0 - 17.32 17.24 17.32 - - 0 - -0.57%
2015-12-29 0 17.42 17.34 17.42 - - 0 0 - 17.42 17.34 17.42 - - 0 - -0.23%
2015-12-28 0 17.46 17.42 17.46 17.46 17.46 2,500 43,650 17.460 17.46 17.42 17.46 17.46 17.46 2,500 17.460 -1.47%
2015-12-24 0 17.72 - - - - 0 0 - 17.72 - - - - 0 - 0.68%
2015-12-23 0 17.60 17.50 17.60 17.72 17.74 3,500 62,070 17.734 17.60 17.50 17.60 17.72 17.74 3,500 17.734 0.00%
2015-12-22 0 17.60 17.54 17.60 17.60 17.60 5,000 88,000 17.600 17.60 17.54 17.60 17.60 17.60 5,000 17.600 1.03%
2015-12-21 0 17.42 17.42 17.50 - - 0 0 - 17.42 17.42 17.50 - - 0 - 0.11%
2015-12-18 0 17.40 17.30 17.40 - - 0 0 - 17.40 17.30 17.40 - - 0 - 0.00%
2015-12-17 0 17.40 17.40 17.50 - - 0 0 - 17.40 17.40 17.50 - - 0 - 0.12%
2015-12-16 0 17.38 17.30 17.38 17.30 17.42 88,500 1,536,330 17.360 17.38 17.30 17.38 17.30 17.42 88,500 17.360 2.00%
2015-12-15 0 17.04 16.94 17.04 - - 0 0 - 17.04 16.94 17.04 - - 0 - -0.70%
2015-12-14 0 17.16 - - - - 0 0 - 17.16 - - - - 0 - 0.00%
2015-12-11 0 17.16 17.16 17.26 16.98 16.98 2,500 42,450 16.980 17.16 17.16 17.26 16.98 16.98 2,500 16.980 0.23%
2015-12-10 0 17.12 17.12 17.22 17.08 17.08 2,500 42,700 17.080 17.12 17.12 17.22 17.08 17.08 2,500 17.080 0.00%
2015-12-09 0 17.12 17.02 17.12 - - 0 0 - 17.12 17.02 17.12 - - 0 - -0.12%
2015-12-08 0 17.14 17.04 17.14 - - 0 0 - 17.14 17.04 17.14 - - 0 - -1.61%
2015-12-07 0 17.42 17.32 17.42 17.42 17.42 10,000 174,200 17.420 17.42 17.32 17.42 17.42 17.42 10,000 17.420 -1.02%
2015-12-04 0 17.60 17.50 17.60 - - 0 0 - 17.60 17.50 17.60 - - 0 - 0.00%
2015-12-03 0 17.60 17.60 17.66 17.58 17.60 5,000 87,950 17.590 17.60 17.60 17.66 17.58 17.60 5,000 17.590 -1.68%
2015-12-02 0 17.90 17.80 17.90 - - 0 0 - 17.90 17.80 17.90 - - 0 - -0.67%
2015-12-01 0 18.02 18.02 18.12 - - 0 0 - 18.02 18.02 18.12 - - 0 - 1.35%
2015-11-30 0 17.78 17.66 17.78 17.92 17.94 5,000 89,650 17.930 17.78 17.66 17.78 17.92 17.94 5,000 17.930 -1.77%
2015-11-27 0 18.10 18.08 18.20 18.10 18.10 2,500 45,250 18.100 18.10 18.08 18.20 18.10 18.10 2,500 18.100 -0.55%
2015-11-26 0 18.20 18.20 18.30 - - 0 0 - 18.20 18.20 18.30 - - 0 - 0.55%
2015-11-25 0 18.10 18.10 18.20 - - 0 0 - 18.10 18.10 18.20 - - 0 - 0.11%
2015-11-24 0 18.08 18.04 18.12 18.02 18.08 3,000 54,090 18.030 18.08 18.04 18.12 18.02 18.08 3,000 18.030 1.69%
2015-11-23 0 17.78 17.78 17.88 - - 0 0 - 17.78 17.78 17.88 - - 0 - 0.00%
2015-11-20 0 17.78 17.78 17.88 - - 0 0 - 17.78 17.78 17.88 - - 0 - 0.68%
2015-11-19 0 17.66 17.66 17.74 - - 0 0 - 17.66 17.66 17.74 - - 0 - 2.08%
2015-11-18 0 17.30 17.30 17.38 - - 0 0 - 17.30 17.30 17.38 - - 0 - 0.00%
2015-11-17 0 17.30 17.30 17.38 - - 0 0 - 17.30 17.30 17.38 - - 0 - 0.35%
2015-11-16 0 17.24 17.12 17.24 17.24 17.24 2,500 43,100 17.240 17.24 17.12 17.24 17.24 17.24 2,500 17.240 -2.05%
2015-11-13 0 17.60 17.48 17.60 - - 0 0 - 17.60 17.48 17.60 - - 0 - -1.35%
2015-11-12 0 17.84 17.72 17.84 - - 0 0 - 17.84 17.72 17.84 - - 0 - 0.00%
2015-11-11 0 17.84 17.74 17.94 17.84 17.84 5,000 89,200 17.840 17.84 17.74 17.94 17.84 17.84 5,000 17.840 -0.56%
2015-11-10 0 17.94 17.82 17.94 - - 0 0 - 17.94 17.82 17.94 - - 0 - -0.66%
2015-11-09 0 18.06 18.00 18.12 18.06 18.06 2,500 45,150 18.060 18.06 18.00 18.12 18.06 18.06 2,500 18.060 -2.06%
2015-11-06 0 18.44 18.38 18.50 18.44 18.44 500 9,220 18.440 18.44 18.38 18.50 18.44 18.44 500 18.440 -1.18%
2015-11-05 0 18.66 18.54 18.66 - - 0 0 - 18.66 18.54 18.66 - - 0 - -0.11%
2015-11-04 0 18.68 18.68 18.80 - - 80,000 1,500,800 18.760 18.68 18.68 18.80 - - 80,000 18.760 0.21%
2015-11-03 0 18.64 18.64 18.76 - - 0 0 - 18.64 18.64 18.76 - - 0 - 0.98%
2015-11-02 0 18.46 18.40 18.52 18.46 18.46 2,500 46,150 18.460 18.46 18.40 18.52 18.46 18.46 2,500 18.460 0.65%
2015-10-30 0 18.34 18.34 18.46 18.34 18.34 2,500 45,850 18.340 18.34 18.34 18.46 18.34 18.34 2,500 18.340 0.44%
2015-10-29 0 18.26 18.16 18.34 18.26 18.26 2,500 45,650 18.260 18.26 18.16 18.34 18.26 18.26 2,500 18.260 -1.30%
2015-10-28 0 18.50 18.44 18.58 18.50 18.50 2,500 46,250 18.500 18.50 18.44 18.58 18.50 18.50 2,500 18.500 0.00%
2015-10-27 0 18.50 18.42 18.56 18.50 18.50 2,500 46,250 18.500 18.50 18.42 18.56 18.50 18.50 2,500 18.500 0.22%
2015-10-26 0 18.46 18.44 18.58 18.46 18.46 2,500 46,150 18.460 18.46 18.44 18.58 18.46 18.46 2,500 18.460 -0.32%
2015-10-23 0 18.52 18.46 18.62 18.52 18.52 2,500 46,300 18.520 18.52 18.46 18.62 18.52 18.52 2,500 18.520 2.09%
2015-10-22 0 18.14 18.10 18.26 18.14 18.14 2,500 45,350 18.140 18.14 18.10 18.26 18.14 18.14 2,500 18.140 -1.41%
2015-10-20 0 18.40 18.34 18.50 18.40 18.40 2,500 46,000 18.400 18.40 18.34 18.50 18.40 18.40 2,500 18.400 -0.11%
2015-10-19 0 18.42 18.26 18.42 18.40 18.44 3,000 55,300 18.433 18.42 18.26 18.42 18.40 18.44 3,000 18.433 0.55%
2015-10-16 0 18.32 18.26 18.44 18.32 18.32 2,500 45,800 18.320 18.32 18.26 18.44 18.32 18.32 2,500 18.320 -0.87%
2015-10-15 0 18.48 18.40 18.54 18.34 18.48 5,000 92,050 18.410 18.48 18.40 18.54 18.34 18.48 5,000 18.410 3.94%
2015-10-14 0 17.78 17.78 17.92 17.78 17.78 2,500 44,450 17.780 17.78 17.78 17.92 17.78 17.78 2,500 17.780 -0.56%
2015-10-13 0 17.88 17.74 17.88 17.88 17.92 5,000 89,500 17.900 17.88 17.74 17.88 17.88 17.92 5,000 17.900 0.11%
2015-10-12 0 17.86 17.86 18.00 - - 0 0 - 17.86 17.86 18.00 - - 0 - 0.00%
2015-10-09 0 17.86 - - 17.82 17.86 7,500 133,850 17.847 17.86 - - 17.82 17.86 7,500 17.847 -0.11%
2015-10-08 0 17.88 17.68 17.88 16.42 17.96 17,500 304,500 17.400 17.88 17.68 17.88 16.42 17.96 17,500 17.400 3.11%
2015-10-07 0 17.34 17.34 17.50 17.24 17.30 14,000 241,690 17.264 17.34 17.34 17.50 17.24 17.30 14,000 17.264 1.05%
2015-10-06 0 17.16 17.06 17.24 17.14 17.24 57,500 987,100 17.167 17.16 17.06 17.24 17.14 17.24 57,500 17.167 1.66%
2015-10-05 0 16.88 16.78 16.88 16.86 17.06 33,000 561,270 17.008 16.88 16.78 16.88 16.86 17.06 33,000 17.008 0.00%
2015-10-02 0 16.88 16.88 17.02 16.82 16.88 10,000 168,650 16.865 16.88 16.88 17.02 16.82 16.88 10,000 16.865 0.96%
2015-09-30 0 16.72 16.68 16.80 16.72 16.72 2,500 41,800 16.720 16.72 16.68 16.80 16.72 16.72 2,500 16.720 2.83%
2015-09-29 0 16.26 16.18 16.34 16.26 16.36 10,000 163,150 16.315 16.26 16.18 16.34 16.26 16.36 10,000 16.315 -1.69%
2015-09-25 0 16.54 16.46 16.58 16.54 16.54 2,500 41,350 16.540 16.54 16.46 16.58 16.54 16.54 2,500 16.540 0.61%
2015-09-24 0 16.44 16.42 16.54 - - 0 0 - 16.44 16.42 16.54 - - 0 - 0.00%
2015-09-23 0 16.44 16.44 16.58 16.44 16.44 2,500 41,100 16.440 16.44 16.44 16.58 16.44 16.44 2,500 16.440 -3.07%
2015-09-22 0 16.96 16.88 17.04 16.96 16.96 2,500 42,400 16.960 16.96 16.88 17.04 16.96 16.96 2,500 16.960 0.59%
2015-09-21 0 16.86 16.82 16.96 16.86 16.86 2,500 42,150 16.860 16.86 16.82 16.96 16.86 16.86 2,500 16.860 -2.88%
2015-09-18 0 17.36 17.32 17.46 17.36 17.36 2,500 43,400 17.360 17.36 17.32 17.46 17.36 17.36 2,500 17.360 1.05%
2015-09-17 0 17.18 17.14 17.28 17.18 17.18 2,500 42,950 17.180 17.18 17.14 17.28 17.18 17.18 2,500 17.180 0.94%
2015-09-16 0 17.02 17.00 17.14 17.02 17.02 2,500 42,550 17.020 17.02 17.00 17.14 17.02 17.02 2,500 17.020 2.53%
2015-09-15 0 16.60 16.54 16.66 16.54 16.60 19,000 314,660 16.561 16.60 16.54 16.66 16.54 16.60 19,000 16.561 0.36%
2015-09-14 0 16.54 16.50 16.62 - - 0 0 - 16.54 16.50 16.62 - - 0 - 0.00%
2015-09-11 0 16.54 16.54 16.66 - - 0 0 - 16.54 16.54 16.66 - - 0 - 0.73%
2015-09-10 0 16.42 16.38 16.54 16.42 16.48 15,000 246,850 16.457 16.42 16.38 16.54 16.42 16.48 15,000 16.457 -0.24%
2015-09-09 0 16.46 16.46 16.58 16.42 16.42 2,500 41,050 16.420 16.46 16.46 16.58 16.42 16.42 2,500 16.420 3.13%
2015-09-08 0 15.96 15.96 16.08 - - 0 0 - 15.96 15.96 16.08 - - 0 - 0.25%
2015-09-07 0 15.92 15.80 15.92 - - 0 0 - 15.92 15.80 15.92 - - 0 - -1.36%
2015-09-04 0 16.14 16.02 16.14 - - 0 0 - 16.14 16.02 16.14 - - 0 - -0.12%
2015-09-02 0 16.16 16.04 16.20 16.10 16.28 39,000 630,150 16.158 16.16 16.04 16.20 16.10 16.28 39,000 16.158 -1.22%
2015-09-01 0 16.36 16.36 16.48 16.36 16.40 3,000 49,180 16.393 16.36 16.36 16.48 16.36 16.40 3,000 16.393 -0.24%
2015-08-31 0 16.40 16.40 16.54 16.34 16.66 5,000 82,500 16.500 16.40 16.40 16.54 16.34 16.66 5,000 16.500 -0.49%
2015-08-28 0 16.48 16.48 16.68 - - 0 0 - 16.48 16.48 16.68 - - 0 - 1.85%
2015-08-27 0 16.18 16.18 16.38 - - 0 0 - 16.18 16.18 16.38 - - 0 - 1.51%
2015-08-26 0 15.94 15.94 16.14 - - 0 0 - 15.94 15.94 16.14 - - 0 - 1.01%
2015-08-25 0 15.78 15.70 15.78 15.82 15.82 4,000 63,280 15.820 15.78 15.70 15.78 15.82 15.82 4,000 15.820 1.54%
2015-08-24 0 15.54 15.36 15.54 - - 0 0 - 15.54 15.36 15.54 - - 0 - -3.60%
2015-08-21 0 16.12 16.08 16.22 16.06 16.12 7,000 112,620 16.089 16.12 16.08 16.22 16.06 16.12 7,000 16.089 -2.42%
2015-08-20 0 16.52 16.34 16.54 16.52 16.52 14,000 231,280 16.520 16.52 16.34 16.54 16.52 16.52 14,000 16.520 0.00%
2015-08-19 0 16.52 16.48 16.52 16.52 16.52 1,000 16,520 16.520 16.52 16.48 16.52 16.52 16.52 1,000 16.520 0.12%
2015-08-18 0 16.50 16.46 16.50 16.50 16.62 5,000 82,800 16.560 16.50 16.46 16.50 16.50 16.62 5,000 16.560 -1.55%
2015-08-17 0 16.76 16.60 16.76 - - 0 0 - 16.76 16.60 16.76 - - 0 - -0.59%
2015-08-14 0 16.86 16.82 16.98 - - 0 0 - 16.86 16.82 16.98 - - 0 - 0.00%
2015-08-13 0 16.86 16.86 17.02 - - 0 0 - 16.86 16.86 17.02 - - 0 - 1.08%
2015-08-12 0 16.68 16.68 16.84 16.50 16.52 3,500 57,800 16.514 16.68 16.68 16.84 16.50 16.52 3,500 16.514 -2.11%
2015-08-11 0 17.04 16.90 17.04 - - 0 0 - 17.04 16.90 17.04 - - 0 - -1.39%
2015-08-10 0 17.28 17.28 17.32 - - 0 0 - 17.28 17.28 17.32 - - 0 - 0.12%
2015-08-07 0 17.26 17.24 17.32 17.26 17.26 5,000 86,300 17.260 17.26 17.24 17.32 17.26 17.26 5,000 17.260 0.00%
2015-08-06 0 17.26 17.24 17.32 17.26 17.26 1,000 17,260 17.260 17.26 17.24 17.32 17.26 17.26 1,000 17.260 -1.15%
2015-08-05 0 17.46 17.38 17.46 - - 0 0 - 17.46 17.38 17.46 - - 0 - -0.11%
2015-08-04 0 17.48 17.48 17.58 17.26 17.30 3,000 51,880 17.293 17.48 17.48 17.58 17.26 17.30 3,000 17.293 0.34%
2015-08-03 0 17.42 17.24 17.42 - - 0 0 - 17.42 17.24 17.42 - - 0 - 0.00%
2015-07-31 0 17.42 17.36 17.54 - - 0 0 - 17.42 17.36 17.54 - - 0 - 0.00%
2015-07-30 0 17.42 17.36 17.56 17.42 17.60 8,000 140,190 17.524 17.42 17.36 17.56 17.42 17.60 8,000 17.524 -2.46%
2015-07-29 0 17.86 17.68 17.88 17.86 17.86 2,000 35,720 17.860 17.86 17.68 17.88 17.86 17.86 2,000 17.860 1.59%
2015-07-28 0 17.58 17.48 17.68 17.58 17.58 1,000 17,580 17.580 17.58 17.48 17.68 17.58 17.58 1,000 17.580 0.57%
2015-07-27 0 17.48 17.44 17.64 17.48 17.48 2,000 34,960 17.480 17.48 17.44 17.64 17.48 17.48 2,000 17.480 -0.79%
2015-07-24 0 17.62 17.42 17.62 - - 0 0 - 17.62 17.42 17.62 - - 0 - -1.67%
2015-07-23 0 17.92 17.72 17.92 - - 0 0 - 17.92 17.72 17.92 - - 0 - -0.67%
2015-07-22 0 18.04 17.90 18.10 18.04 18.04 5,500 99,220 18.040 18.04 17.90 18.10 18.04 18.04 5,500 18.040 -0.77%
2015-07-21 0 18.18 18.02 18.22 - - 0 0 - 18.18 18.02 18.22 - - 0 - 0.00%
2015-07-20 0 18.18 17.98 18.18 - - 0 0 - 18.18 17.98 18.18 - - 0 - -0.11%
2015-07-17 0 18.20 18.16 18.36 18.20 18.20 3,000 54,600 18.200 18.20 18.16 18.36 18.20 18.20 3,000 18.200 -0.55%
2015-07-16 0 18.30 18.20 18.30 - - 0 0 - 18.30 18.20 18.30 - - 0 - 0.00%
2015-07-15 0 18.30 18.16 18.30 - - 0 0 - 18.30 18.16 18.30 - - 0 - 0.00%
2015-07-14 0 18.30 18.10 18.30 - - 0 0 - 18.30 18.10 18.30 - - 0 - 0.00%
2015-07-13 0 18.30 18.22 18.30 18.30 18.30 12,500 228,750 18.300 18.30 18.22 18.30 18.30 18.30 12,500 18.300 0.00%
2015-07-10 0 18.30 18.18 18.30 18.30 18.30 1,000 18,300 18.300 18.30 18.18 18.30 18.30 18.30 1,000 18.300 0.99%
2015-07-09 0 18.12 18.06 18.26 18.12 18.12 1,000 18,120 18.120 18.12 18.06 18.26 18.12 18.12 1,000 18.120 0.00%
2015-07-08 0 18.12 17.92 18.12 - - 0 0 - 18.12 17.92 18.12 - - 0 - -0.33%
2015-07-07 0 18.18 18.02 18.20 17.92 18.28 36,000 651,980 18.111 18.18 18.02 18.20 17.92 18.28 36,000 18.111 -2.15%
2015-07-06 0 18.58 18.38 18.58 - - 0 0 - 18.58 18.38 18.58 - - 0 - -2.82%
2015-07-03 0 19.12 18.92 19.12 19.12 19.12 10,500 200,760 19.120 19.12 18.92 19.12 19.12 19.12 10,500 19.120 -0.10%
2015-07-02 0 19.14 18.96 19.16 19.14 19.16 2,000 38,300 19.150 19.14 18.96 19.16 19.14 19.16 2,000 19.150 1.59%
2015-06-30 0 18.84 18.84 19.04 - - 0 0 - 18.84 18.84 19.04 - - 0 - 0.11%
2015-06-29 0 18.82 18.62 18.82 - - 0 0 - 18.82 18.62 18.82 - - 0 - -1.77%
2015-06-26 0 19.16 18.96 19.16 - - 0 0 - 19.16 18.96 19.16 - - 0 - -0.21%
2015-06-25 0 19.20 19.02 19.22 - - 0 0 - 19.20 19.02 19.22 - - 0 - 0.00%
2015-06-24 0 19.20 - 19.68 - - 0 0 - 19.20 - 19.68 - - 0 - 0.00%
2015-06-23 0 19.20 19.20 19.38 - - 0 0 - 19.20 19.20 19.38 - - 0 - 1.16%
2015-06-22 0 18.98 18.98 19.18 - - 0 0 - 18.98 18.98 19.18 - - 0 - 0.96%
2015-06-19 0 18.80 18.80 19.00 - - 0 0 - 18.80 18.80 19.00 - - 0 - 0.11%
2015-06-18 0 18.78 18.78 18.98 - - 0 0 - 18.78 18.78 18.98 - - 0 - 1.29%
2015-06-17 0 18.54 18.54 18.74 - - 0 0 - 18.54 18.54 18.74 - - 0 - 0.22%
2015-06-16 0 18.50 18.46 18.66 18.50 18.50 5,500 101,750 18.500 18.50 18.46 18.66 18.50 18.50 5,500 18.500 -2.53%
2015-06-15 0 18.98 17.04 20.00 - - 0 0 - 18.98 17.04 20.00 - - 0 - -0.32%
2015-06-12 0 19.04 18.50 19.48 19.04 19.04 2,500 47,600 19.040 19.04 18.50 19.48 19.04 19.04 2,500 19.040 -1.96%
2015-06-11 0 19.42 18.42 19.48 - - 0 0 - 19.42 18.42 19.48 - - 0 - 0.00%
2015-06-10 0 19.42 18.80 19.48 - - 0 0 - 19.42 18.80 19.48 - - 0 - 0.00%
2015-06-09 0 19.42 18.40 19.42 - - 0 0 - 19.42 18.40 19.42 - - 0 - -0.10%
2015-06-08 0 19.44 - - - - 0 0 - 19.44 - - - - 0 - 0.00%
2015-06-05 0 19.44 - 19.64 - - 0 0 - 19.44 - 19.64 - - 0 - 0.00%
2015-06-04 0 19.44 18.72 19.88 - - 0 0 - 19.44 18.72 19.88 - - 0 - 0.00%
2015-06-03 0 19.44 16.86 19.52 - - 0 0 - 19.44 16.86 19.52 - - 0 - 0.00%
2015-06-02 0 19.44 19.00 19.80 19.44 19.44 2,000 38,880 19.440 19.44 19.00 19.80 19.44 19.44 2,000 19.440 -3.52%
2015-06-01 0 20.15 - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2015-05-29 0 20.15 - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2015-05-28 0 20.15 - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2015-05-27 0 20.15 19.60 - - - 0 0 - 20.15 19.60 - - - 0 - 0.00%
2015-05-26 0 20.15 - - - - 0 0 - 20.15 - - - - 0 - 0.00%
2015-05-22 0 20.15 20.15 20.60 - - 0 0 - 20.15 20.15 20.60 - - 0 - 0.50%
2015-05-21 0 20.05 19.94 20.30 - - 0 0 - 20.05 19.94 20.30 - - 0 - 0.00%
2015-05-20 0 20.05 20.05 20.50 - - 0 0 - 20.05 20.05 20.50 - - 0 - 0.25%
2015-05-19 0 20.00 19.98 20.40 - - 0 0 - 20.00 19.98 20.40 - - 0 - 0.00%
2015-05-18 0 20.00 19.98 20.40 - - 0 0 - 20.00 19.98 20.40 - - 0 - 0.00%
2015-05-15 0 20.00 19.96 20.35 - - 0 0 - 20.00 19.96 20.35 - - 0 - 0.00%
2015-05-14 0 20.00 20.00 20.45 - - 0 0 - 20.00 20.00 20.45 - - 0 - 0.00%
2015-05-13 0 20.00 19.94 20.30 - - 0 0 - 20.00 19.94 20.30 - - 0 - 0.00%
2015-05-12 0 20.00 19.84 20.05 - - 0 0 - 20.00 19.84 20.05 - - 0 - 0.00%
2015-05-11 0 20.00 19.92 20.25 20.00 20.10 5,000 100,300 20.060 20.00 19.92 20.25 20.00 20.10 5,000 20.060 1.52%
2015-05-08 0 19.70 19.68 19.86 19.48 19.70 14,000 273,170 19.512 19.70 19.68 19.86 19.48 19.70 14,000 19.512 -1.20%
2015-05-07 0 19.94 19.78 19.94 - - 0 0 - 19.94 19.78 19.94 - - 0 - -1.53%
2015-05-06 0 20.25 20.05 20.25 - - 0 0 - 20.25 20.05 20.25 - - 0 - -1.22%
2015-05-05 0 20.50 20.30 20.50 - - 0 0 - 20.50 20.30 20.50 - - 0 - -0.24%
2015-05-04 0 20.55 20.35 20.55 - - 0 0 - 20.55 20.35 20.55 - - 0 - -0.24%
2015-04-30 0 20.60 20.40 20.60 - - 0 0 - 20.60 20.40 20.60 - - 0 - -0.48%
2015-04-29 0 20.70 20.65 20.85 20.70 20.70 5,000 103,500 20.700 20.70 20.65 20.85 20.70 20.70 5,000 20.700 0.00%
2015-04-28 0 20.70 20.65 20.85 - - 0 0 - 20.70 20.65 20.85 - - 0 - 0.00%
2015-04-27 0 20.70 20.70 20.90 - - 0 0 - 20.70 20.70 20.90 - - 0 - 0.00%
2015-04-24 0 20.70 20.70 20.90 - - 0 0 - 20.70 20.70 20.90 - - 0 - 0.00%
2015-04-23 0 20.70 20.70 20.90 20.70 20.80 2,500 51,875 20.750 20.70 20.70 20.90 20.70 20.80 2,500 20.750 0.73%
2015-04-22 0 20.55 20.45 20.65 - - 0 0 - 20.55 20.45 20.65 - - 0 - 0.00%
2015-04-21 0 20.55 20.35 20.55 - - 0 0 - 20.55 20.35 20.55 - - 0 - -0.48%
2015-04-20 0 20.65 20.50 - 20.50 20.65 4,000 82,300 20.575 20.65 20.50 - 20.50 20.65 4,000 20.575 -0.24%
2015-04-17 0 20.70 20.40 - 20.45 20.70 4,000 82,300 20.575 20.70 20.40 - 20.45 20.70 4,000 20.575 2.22%
2015-04-16 0 20.25 20.25 20.45 - - 0 0 - 20.25 20.25 20.45 - - 0 - 1.55%
2015-04-15 0 19.94 19.94 20.15 - - 0 0 - 19.94 19.94 20.15 - - 0 - 0.10%
2015-04-14 0 19.92 19.92 20.10 19.80 19.80 5,500 108,900 19.800 19.92 19.92 20.10 19.80 19.80 5,500 19.800 0.61%
2015-04-13 0 19.80 19.64 19.80 - - 0 0 - 19.80 19.64 19.80 - - 0 - 0.00%
2015-04-10 0 19.80 19.66 19.80 19.50 19.80 8,500 167,400 19.694 19.80 19.66 19.80 19.50 19.80 8,500 19.694 1.54%
2015-04-09 0 19.50 19.44 19.50 19.50 19.50 3,000 58,500 19.500 19.50 19.44 19.50 19.50 19.50 3,000 19.500 0.00%
2015-04-08 0 19.50 19.48 19.50 19.44 19.50 1,000 19,470 19.470 19.50 19.48 19.50 19.44 19.50 1,000 19.470 1.67%
2015-04-02 0 19.18 19.16 19.32 - - 0 0 - 19.18 19.16 19.32 - - 0 - 0.00%
2015-04-01 0 19.18 19.02 19.18 - - 0 0 - 19.18 19.02 19.18 - - 0 - -0.10%
2015-03-31 0 19.20 19.08 19.20 - - 0 0 - 19.20 19.08 19.20 - - 0 - 0.00%
2015-03-30 0 19.20 19.04 19.20 - - 0 0 - 19.20 19.04 19.20 - - 0 - 0.00%
2015-03-27 0 19.20 19.04 19.20 - - 0 0 - 19.20 19.04 19.20 - - 0 - -0.10%
2015-03-26 0 19.22 19.06 19.24 - - 0 0 - 19.22 19.06 19.24 - - 0 - -0.62%
2015-03-25 0 19.34 19.34 19.52 - - 0 0 - 19.34 19.34 19.52 - - 0 - 0.73%
2015-03-24 0 19.20 19.18 19.36 19.20 19.22 5,500 105,610 19.202 19.20 19.18 19.36 19.20 19.22 5,500 19.202 0.42%
2015-03-23 0 19.12 19.12 19.20 - - 0 0 - 19.12 19.12 19.20 - - 0 - 0.10%
2015-03-20 0 19.10 18.96 19.14 - - 0 0 - 19.10 18.96 19.14 - - 0 - 0.00%
2015-03-19 0 19.10 19.08 19.26 - - 0 0 - 19.10 19.08 19.26 - - 0 - 1.60%
2015-03-18 0 18.80 18.80 18.98 - - 0 0 - 18.80 18.80 18.98 - - 0 - 0.97%
2015-03-17 0 18.62 - 19.08 18.62 18.74 28,000 522,420 18.658 18.62 - 19.08 18.62 18.74 28,000 18.658 0.76%
2015-03-16 0 18.48 18.42 18.58 - - 0 0 - 18.48 18.42 18.58 - - 0 - 0.00%
2015-03-13 0 18.48 18.40 18.58 - - 0 0 - 18.48 18.40 18.58 - - 0 - 0.00%
2015-03-12 0 18.48 18.32 18.48 - - 0 0 - 18.48 18.32 18.48 - - 0 - -0.54%
2015-03-11 0 18.58 18.40 18.58 - - 0 0 - 18.58 18.40 18.58 - - 0 - -0.32%
2015-03-10 0 18.64 18.46 18.64 - - 0 0 - 18.64 18.46 18.64 - - 0 - -1.38%
2015-03-09 0 18.90 18.72 18.90 18.94 18.94 500 9,470 18.940 18.90 18.72 18.90 18.94 18.94 500 18.940 -1.25%
2015-03-06 0 19.14 19.14 19.32 - - 0 0 - 19.14 19.14 19.32 - - 0 - 0.21%
2015-03-05 0 19.10 19.00 19.18 - - 0 0 - 19.10 19.00 19.18 - - 0 - 0.00%
2015-03-04 0 19.10 19.04 19.22 - - 0 0 - 19.10 19.04 19.22 - - 0 - 0.00%
2015-03-03 0 19.10 19.10 19.26 - - 0 0 - 19.10 19.10 19.26 - - 0 - 0.53%
2015-03-02 0 19.00 18.94 19.10 - - 0 0 - 19.00 18.94 19.10 - - 0 - 0.00%
2015-02-27 0 19.00 18.82 19.00 - - 0 0 - 19.00 18.82 19.00 - - 0 - 0.00%
2015-02-26 0 19.00 18.96 19.14 - - 0 0 - 19.00 18.96 19.14 - - 0 - 0.00%
2015-02-25 0 19.00 18.92 19.02 19.00 19.08 9,500 180,540 19.004 19.00 18.92 19.02 19.00 19.08 9,500 19.004 0.53%
2015-02-24 0 18.90 18.90 19.12 - - 0 0 - 18.90 18.90 19.12 - - 0 - 0.43%
2015-02-23 0 18.82 18.64 19.22 - - 0 0 - 18.82 18.64 19.22 - - 0 - 0.00%
2015-02-18 0 18.82 18.62 19.18 - - 0 0 - 18.82 18.62 19.18 - - 0 - 0.00%
2015-02-17 0 18.82 18.70 19.28 18.82 18.82 1,000 18,820 18.820 18.82 18.70 19.28 18.82 18.82 1,000 18.820 -0.63%
2015-02-16 0 18.94 18.80 18.94 - - 0 0 - 18.94 18.80 18.94 - - 0 - 0.00%
2015-02-13 0 18.94 18.84 19.32 - - 0 0 - 18.94 18.84 19.32 - - 0 - 0.00%
2015-02-12 0 18.94 18.46 18.94 - - 0 0 - 18.94 18.46 18.94 - - 0 - -1.35%
2015-02-11 0 19.20 18.72 19.20 - - 0 0 - 19.20 18.72 19.20 - - 0 - -0.52%
2015-02-10 0 19.30 18.82 19.30 - - 0 0 - 19.30 18.82 19.30 - - 0 - -0.21%
2015-02-09 0 19.34 18.88 19.34 - - 0 0 - 19.34 18.88 19.34 - - 0 - -0.41%
2015-02-06 0 19.42 19.02 19.48 19.42 19.42 3,500 67,970 19.420 19.42 19.02 19.48 19.42 19.42 3,500 19.420 0.62%
2015-02-05 0 19.30 18.96 19.44 - - 0 0 - 19.30 18.96 19.44 - - 0 - 0.00%
2015-02-04 0 19.30 19.22 19.70 - - 0 0 - 19.30 19.22 19.70 - - 0 - 0.00%
2015-02-03 0 19.30 18.90 19.36 - - 0 0 - 19.30 18.90 19.36 - - 0 - 0.00%
2015-02-02 0 19.30 18.84 19.30 - - 0 0 - 19.30 18.84 19.30 - - 0 - -0.41%
2015-01-30 0 19.38 18.92 19.38 - - 0 0 - 19.38 18.92 19.38 - - 0 - -0.41%
2015-01-29 0 19.46 18.98 19.46 - - 0 0 - 19.46 18.98 19.46 - - 0 - -1.32%
2015-01-28 0 19.72 19.26 19.74 - - 0 0 - 19.72 19.26 19.74 - - 0 - 0.00%
2015-01-27 0 19.72 19.34 19.82 19.72 19.72 2,000 39,440 19.720 19.72 19.34 19.82 19.72 19.72 2,000 19.720 2.92%
2015-01-26 0 19.16 19.16 19.62 - - 0 0 - 19.16 19.16 19.62 - - 0 - 0.21%
2015-01-23 0 19.12 19.12 19.60 - - 0 0 - 19.12 19.12 19.60 - - 0 - 0.74%
2015-01-22 0 18.98 18.96 19.44 - - 0 0 - 18.98 18.96 19.44 - - 0 - 0.00%
2015-01-21 0 18.98 18.98 19.46 - - 0 0 - 18.98 18.98 19.46 - - 0 - 0.74%
2015-01-20 0 18.84 18.82 19.30 - - 0 0 - 18.84 18.82 19.30 - - 0 - 0.00%
2015-01-19 0 18.84 18.80 19.28 - - 0 0 - 18.84 18.80 19.28 - - 0 - 0.00%
2015-01-16 0 18.84 18.60 19.08 - - 0 0 - 18.84 18.60 19.08 - - 0 - 0.00%
2015-01-15 0 18.84 18.82 19.28 - - 0 0 - 18.84 18.82 19.28 - - 0 - 0.00%
2015-01-14 0 18.84 18.82 19.30 - - 0 0 - 18.84 18.82 19.30 - - 0 - 0.00%
2015-01-13 0 18.84 18.84 19.32 - - 0 0 - 18.84 18.84 19.32 - - 0 - 0.21%
2015-01-12 0 18.80 18.80 19.26 - - 0 0 - 18.80 18.80 19.26 - - 0 - 0.53%
2015-01-09 0 18.70 18.70 19.18 - - 0 0 - 18.70 18.70 19.18 - - 0 - 1.19%
2015-01-08 0 18.48 18.42 18.88 - - 0 0 - 18.48 18.42 18.88 - - 0 - 0.00%
2015-01-07 0 18.48 18.10 18.58 18.48 18.48 1,500 27,720 18.480 18.48 18.10 18.58 18.48 18.48 1,500 18.480 0.00%
2015-01-06 0 18.48 18.06 18.48 - - 0 0 - 18.48 18.06 18.48 - - 0 - 0.00%
2015-01-05 0 18.48 18.22 18.48 - - 0 0 - 18.48 18.22 18.48 - - 0 - 0.00%
2015-01-02 0 18.48 18.18 19.20 - - 0 0 - 18.48 18.18 19.20 - - 0 - 0.00%
2014-12-31 0 18.48 - 20.00 - - 0 0 - 18.48 - 20.00 - - 0 - 0.00%
2014-12-30 0 18.48 - 20.00 - - 0 0 - 18.48 - 20.00 - - 0 - 0.00%
2014-12-29 0 18.48 - 20.00 - - 0 0 - 18.48 - 20.00 - - 0 - 0.00%
2014-12-24 0 18.48 18.10 18.60 - - 0 0 - 18.48 18.10 18.60 - - 0 - 0.00%
2014-12-23 0 18.48 18.06 18.56 18.32 18.62 17,500 323,850 18.506 18.48 18.06 18.56 18.32 18.62 17,500 18.506 0.00%
2014-12-22 0 18.48 - 20.00 18.48 18.48 5,000 92,400 18.480 18.48 - 20.00 18.48 18.48 5,000 18.480 1.09%
2014-12-19 0 18.28 - 18.48 18.26 18.54 55,000 1,012,780 18.414 18.28 - 18.48 18.26 18.54 55,000 18.414 0.55%
2014-12-18 0 18.18 18.10 18.22 18.12 18.22 135,000 2,454,500 18.181 18.18 18.10 18.22 18.12 18.22 135,000 18.181 -0.98%
2014-12-17 0 18.36 - 20.00 18.36 18.36 5,000 91,800 18.360 18.36 - 20.00 18.36 18.36 5,000 18.360 -1.50%
2014-12-16 0 18.64 18.54 18.76 - - 0 0 - 18.64 18.54 18.76 - - 0 - 0.00%
2014-12-15 0 18.64 18.52 18.70 - - 0 0 - 18.64 18.52 18.70 - - 0 - 0.00%
2014-12-12 0 18.64 18.48 18.66 - - 0 0 - 18.64 18.48 18.66 - - 0 - 0.00%
2014-12-11 0 18.64 18.46 18.64 - - 0 0 - 18.64 18.46 18.64 - - 0 - -1.17%
2014-12-10 0 18.86 18.68 18.86 - - 0 0 - 18.86 18.68 18.86 - - 0 - -0.11%
2014-12-09 0 18.88 18.88 19.06 18.82 18.82 4,000 75,280 18.820 18.88 18.88 19.06 18.82 18.82 4,000 18.820 -0.32%
2014-12-08 0 18.94 18.76 18.94 - - 0 0 - 18.94 18.76 18.94 - - 0 - -0.11%
2014-12-05 0 18.96 18.88 19.04 - - 0 0 - 18.96 18.88 19.04 - - 0 - 0.00%
2014-12-04 0 18.96 18.94 19.08 18.88 18.88 1,500 28,320 18.880 18.96 18.94 19.08 18.88 18.88 1,500 18.880 0.64%
2014-12-03 0 18.84 18.84 18.98 - - 0 0 - 18.84 18.84 18.98 - - 0 - 0.00%
2014-12-02 0 18.84 18.84 19.00 - - 0 0 - 18.84 18.84 19.00 - - 0 - 0.11%
2014-12-01 0 18.82 18.82 18.96 18.78 18.92 15,000 283,160 18.877 18.82 18.82 18.96 18.78 18.92 15,000 18.877 -1.98%
2014-11-28 0 19.20 19.06 19.20 - - 0 0 - 19.20 19.06 19.20 - - 0 - -0.10%
2014-11-27 0 19.22 19.22 19.32 19.20 19.20 5,000 96,000 19.200 19.22 19.22 19.32 19.20 19.20 5,000 19.200 1.48%
2014-11-26 0 18.94 18.94 19.08 - - 0 0 - 18.94 18.94 19.08 - - 0 - 0.21%
2014-11-25 0 18.90 18.88 19.00 18.90 19.00 5,500 104,000 18.909 18.90 18.88 19.00 18.90 19.00 5,500 18.909 -0.63%
2014-11-24 0 19.02 19.04 19.08 19.02 19.02 1,500 28,530 19.020 19.02 19.04 19.08 19.02 19.02 1,500 19.020 0.96%
2014-11-21 0 18.84 18.84 18.94 - - 0 0 - 18.84 18.84 18.94 - - 0 - 0.21%
2014-11-20 0 18.80 18.72 18.82 18.80 18.86 10,000 188,300 18.830 18.80 18.72 18.82 18.80 18.86 10,000 18.830 -1.26%
2014-11-19 0 19.04 19.00 19.04 - - 0 0 - 19.04 19.00 19.04 - - 0 - -0.42%
2014-11-18 0 19.12 19.12 19.20 - - 0 0 - 19.12 19.12 19.20 - - 0 - 0.63%
2014-11-17 0 19.00 19.00 19.10 - - 0 0 - 19.00 19.00 19.10 - - 0 - 0.11%
2014-11-14 0 18.98 18.92 19.02 18.98 19.04 12,000 228,160 19.013 18.98 18.92 19.02 18.98 19.04 12,000 19.013 -0.94%
2014-11-13 0 19.16 19.12 19.20 19.16 19.18 15,000 287,600 19.173 19.16 19.12 19.20 19.16 19.18 15,000 19.173 -0.73%
2014-11-12 0 19.30 19.22 19.32 - - 0 0 - 19.30 19.22 19.32 - - 0 - 0.00%
2014-11-11 0 19.30 19.20 19.30 - - 0 0 - 19.30 19.20 19.30 - - 0 - -0.31%
2014-11-10 0 19.36 19.36 19.46 19.26 19.26 5,000 96,300 19.260 19.36 19.36 19.46 19.26 19.26 5,000 19.260 1.47%
2014-11-07 0 19.08 18.98 19.08 - - 0 0 - 19.08 18.98 19.08 - - 0 - 0.00%
2014-11-06 0 19.08 19.08 19.16 19.00 19.00 5,000 95,000 19.000 19.08 19.08 19.16 19.00 19.00 5,000 19.000 0.00%
2014-11-05 0 19.08 19.02 19.08 19.14 19.14 5,000 95,700 19.140 19.08 19.02 19.08 19.14 19.14 5,000 19.140 -1.04%
2014-11-04 0 19.28 19.18 19.28 19.28 19.30 10,000 192,900 19.290 19.28 19.18 19.28 19.28 19.30 10,000 19.290 -1.13%
2014-11-03 0 19.50 19.38 19.52 19.46 19.56 12,000 234,100 19.508 19.50 19.38 19.52 19.46 19.56 12,000 19.508 -1.52%
2014-10-31 0 19.80 19.72 19.80 19.84 19.88 20,000 397,200 19.860 19.80 19.72 19.80 19.84 19.88 20,000 19.860 0.10%
2014-10-30 0 19.78 19.68 19.88 - - 0 0 - 19.78 19.68 19.88 - - 0 - 0.00%
2014-10-29 0 19.78 19.78 19.92 19.52 19.62 10,000 195,700 19.570 19.78 19.78 19.92 19.52 19.62 10,000 19.570 2.17%
2014-10-28 0 19.36 19.36 19.42 - - 0 0 - 19.36 19.36 19.42 - - 0 - 0.10%
2014-10-27 0 19.34 19.32 19.40 - - 0 0 - 19.34 19.32 19.40 - - 0 - 0.00%
2014-10-24 0 19.34 19.30 19.34 - - 0 0 - 19.34 19.30 19.34 - - 0 - -0.10%
2014-10-23 0 19.36 19.24 19.36 - - 0 0 - 19.36 19.24 19.36 - - 0 - -0.21%
2014-10-22 0 19.40 19.36 19.42 19.40 19.40 5,000 97,000 19.400 19.40 19.36 19.42 19.40 19.40 5,000 19.400 0.83%
2014-10-21 0 19.24 19.12 19.32 - - 0 0 - 19.24 19.12 19.32 - - 0 - 0.00%
2014-10-20 0 19.24 19.20 19.36 19.14 19.24 15,000 287,900 19.193 19.24 19.20 19.36 19.14 19.24 15,000 19.193 1.48%
2014-10-17 0 18.96 18.86 19.02 18.96 19.16 16,500 315,040 19.093 18.96 18.86 19.02 18.96 19.16 16,500 19.093 -1.25%
2014-10-16 0 19.20 19.20 19.30 19.20 19.20 500 9,600 19.200 19.20 19.20 19.30 19.20 19.20 500 19.200 -0.62%
2014-10-15 0 19.32 19.22 19.32 - - 0 0 - 19.32 19.22 19.32 - - 0 - 0.00%
2014-10-14 0 19.32 19.24 19.38 - - 0 0 - 19.32 19.24 19.38 - - 0 - 0.00%
2014-10-13 0 19.32 19.20 19.32 - - 0 0 - 19.32 19.20 19.32 - - 0 - 0.00%
2014-10-10 0 19.32 19.22 19.32 19.30 19.34 20,000 386,400 19.320 19.32 19.22 19.32 19.30 19.34 20,000 19.320 -0.82%
2014-10-09 0 19.48 19.42 19.48 - - 0 0 - 19.48 19.42 19.48 - - 0 - -0.10%
2014-10-08 0 19.50 19.44 19.52 19.50 19.58 11,000 214,580 19.507 19.50 19.44 19.52 19.50 19.58 11,000 19.507 -0.61%
2014-10-07 0 19.62 19.60 19.78 - - 0 0 - 19.62 19.60 19.78 - - 0 - 0.00%
2014-10-06 0 19.62 19.54 19.64 19.60 19.76 15,000 294,280 19.619 19.62 19.54 19.64 19.60 19.76 15,000 19.619 -0.71%
2014-10-03 0 19.76 19.72 19.84 19.76 19.76 6,000 118,560 19.760 19.76 19.72 19.84 19.76 19.76 6,000 19.760 -1.94%
2014-09-30 0 20.15 20.15 20.50 20.10 20.10 1,500 30,150 20.100 20.15 20.15 20.50 20.10 20.10 1,500 20.100 -2.18%
2014-09-29 0 20.60 20.25 20.60 - - 0 0 - 20.60 20.25 20.60 - - 0 - -0.96%
2014-09-26 0 20.80 20.45 20.80 - - 0 0 - 20.80 20.45 20.80 - - 0 - 0.00%
2014-09-25 0 20.80 20.50 20.85 - - 0 0 - 20.80 20.50 20.85 - - 0 - 0.00%
2014-09-24 0 20.80 20.70 20.95 - - 0 0 - 20.80 20.70 20.95 - - 0 - 0.00%
2014-09-23 0 20.80 20.70 20.90 - - 0 0 - 20.80 20.70 20.90 - - 0 - 0.00%
2014-09-22 0 20.80 20.65 21.00 20.80 20.80 1,000 20,800 20.800 20.80 20.65 21.00 20.80 20.80 1,000 20.800 -1.42%
2014-09-19 0 21.10 20.80 21.15 - - 0 0 - 21.10 20.80 21.15 - - 0 - 0.00%
2014-09-18 0 21.10 20.75 21.10 - - 0 0 - 21.10 20.75 21.10 - - 0 - 0.00%
2014-09-17 0 21.10 21.10 21.45 - - 0 0 - 21.10 21.10 21.45 - - 0 - 0.96%
2014-09-16 0 20.90 20.85 21.20 20.90 20.90 1,000 20,900 20.900 20.90 20.85 21.20 20.90 20.90 1,000 20.900 -0.95%
2014-09-15 0 21.10 20.80 21.10 20.75 21.15 5,500 114,325 20.786 21.10 20.80 21.10 20.75 21.15 5,500 20.786 0.00%
2014-09-12 0 21.10 20.90 21.25 - - 0 0 - 21.10 20.90 21.25 - - 0 - 0.00%
2014-09-11 0 21.10 20.75 21.10 - - 0 0 - 21.10 20.75 21.10 - - 0 - -0.94%
2014-09-10 0 21.30 20.95 21.30 - - 0 0 - 21.30 20.95 21.30 - - 0 - -0.93%
2014-09-08 0 21.50 21.15 21.50 - - 0 0 - 21.50 21.15 21.50 - - 0 - 0.00%
2014-09-05 0 21.50 21.15 21.50 21.50 21.50 1,000 21,500 21.500 21.50 21.15 21.50 21.50 21.50 1,000 21.500 -0.46%
2014-09-04 0 21.60 21.50 21.70 - - 0 0 - 21.60 21.50 21.70 - - 0 - 0.00%
2014-09-03 0 21.60 21.25 21.60 - - 0 0 - 21.60 21.25 21.60 - - 0 - -0.46%
2014-09-02 0 21.70 21.35 21.70 - - 0 0 - 21.70 21.35 21.70 - - 0 - -0.69%
2014-09-01 0 21.85 21.65 22.00 - - 0 0 - 21.85 21.65 22.00 - - 0 - 0.00%
2014-08-29 0 21.85 21.65 22.00 21.85 21.85 5,000 109,250 21.850 21.85 21.65 22.00 21.85 21.85 5,000 21.850 0.46%
2014-08-28 0 21.75 21.70 21.75 - - 0 0 - 21.75 21.70 21.75 - - 0 - 0.00%
2014-08-27 0 21.75 21.75 22.05 - - 0 0 - 21.75 21.75 22.05 - - 0 - 0.93%
2014-08-26 0 21.55 21.55 21.90 - - 0 0 - 21.55 21.55 21.90 - - 0 - 0.47%
2014-08-25 0 21.45 21.45 21.80 21.45 21.45 5,500 118,075 21.468 21.45 21.45 21.80 21.45 21.45 5,500 21.468 -0.46%
2014-08-22 0 21.55 21.50 21.85 - - 0 0 - 21.55 21.50 21.85 - - 0 - 0.00%
2014-08-21 0 21.55 21.20 21.55 - - 0 0 - 21.55 21.20 21.55 - - 0 - -0.69%
2014-08-20 0 21.70 21.55 21.90 - - 0 0 - 21.70 21.55 21.90 - - 0 - 0.00%
2014-08-19 0 21.70 21.70 22.00 - - 0 0 - 21.70 21.70 22.00 - - 0 - 0.70%
2014-08-18 0 21.55 21.50 21.85 - - 0 0 - 21.55 21.50 21.85 - - 0 - 0.00%
2014-08-15 0 21.55 21.55 21.90 - - 0 0 - 21.55 21.55 21.90 - - 0 - 0.00%
2014-08-14 0 21.55 21.50 21.85 21.55 21.55 1,000 21,550 21.550 21.55 21.50 21.85 21.55 21.55 1,000 21.550 0.94%
2014-08-13 0 21.35 21.35 21.55 - - 0 0 - 21.35 21.35 21.55 - - 0 - 0.47%
2014-08-12 0 21.25 21.20 21.55 - - 0 0 - 21.25 21.20 21.55 - - 0 - 0.00%
2014-08-11 0 21.25 21.15 21.50 21.25 21.25 500 10,625 21.250 21.25 21.15 21.50 21.25 21.25 500 21.250 0.00%
2014-08-08 0 21.25 20.90 21.25 - - 0 0 - 21.25 20.90 21.25 - - 0 - -1.39%
2014-08-07 0 21.55 21.20 21.55 - - 0 0 - 21.55 21.20 21.55 - - 0 - -0.69%
2014-08-06 0 21.70 21.35 21.70 - - 0 0 - 21.70 21.35 21.70 - - 0 - -0.46%
2014-08-05 0 21.80 21.50 21.85 - - 0 0 - 21.80 21.50 21.85 - - 0 - 0.00%
2014-08-04 0 21.80 21.55 21.90 - - 0 0 - 21.80 21.55 21.90 - - 0 - 0.00%
2014-08-01 0 21.80 21.45 21.80 - - 0 0 - 21.80 21.45 21.80 - - 0 - -0.46%
2014-07-31 0 21.90 21.70 22.05 - - 0 0 - 21.90 21.70 22.05 - - 0 - 0.00%
2014-07-30 0 21.90 21.90 22.25 - - 0 0 - 21.90 21.90 22.25 - - 0 - 1.15%
2014-07-29 0 21.65 21.65 22.00 - - 0 0 - 21.65 21.65 22.00 - - 0 - 0.70%
2014-07-28 0 21.50 21.40 21.75 21.50 21.50 11,500 247,250 21.500 21.50 21.40 21.75 21.50 21.50 11,500 21.500 0.00%
2014-07-25 0 21.50 21.25 21.50 21.50 21.50 3,500 75,250 21.500 21.50 21.25 21.50 21.50 21.50 3,500 21.500 0.00%
2014-07-24 0 21.50 21.15 21.50 - - 0 0 - 21.50 21.15 21.50 - - 0 - -0.23%
2014-07-23 0 21.55 21.30 21.55 - - 0 0 - 21.55 21.30 21.55 - - 0 - -0.23%
2014-07-22 0 21.60 21.25 21.60 21.55 21.60 5,500 118,775 21.595 21.60 21.25 21.60 21.55 21.60 5,500 21.595 1.89%
2014-07-21 0 21.20 21.20 21.45 - - 0 0 - 21.20 21.20 21.45 - - 0 - 0.00%
2014-07-18 0 21.20 21.05 21.40 - - 0 0 - 21.20 21.05 21.40 - - 0 - 0.00%
2014-07-17 0 21.20 21.10 21.40 - - 0 0 - 21.20 21.10 21.40 - - 0 - 0.00%
2014-07-16 0 21.20 20.90 21.25 - - 0 0 - 21.20 20.90 21.25 - - 0 - 0.00%
2014-07-15 0 21.20 21.00 21.35 - - 0 0 - 21.20 21.00 21.35 - - 0 - 0.00%
2014-07-14 0 21.20 20.90 21.25 - - 0 0 - 21.20 20.90 21.25 - - 0 - 0.00%
2014-07-11 0 21.20 20.85 21.20 - - 0 0 - 21.20 20.85 21.20 - - 0 - -1.40%
2014-07-10 0 21.50 21.20 21.50 - - 0 0 - 21.50 21.20 21.50 - - 0 - 0.00%
2014-07-09 0 21.50 21.15 21.50 - - 0 0 - 21.50 21.15 21.50 - - 0 - -0.46%
2014-07-08 0 21.60 21.25 21.60 - - 0 0 - 21.60 21.25 21.60 - - 0 - 0.00%
2014-07-07 0 21.60 21.30 21.65 21.60 21.60 2,500 54,000 21.600 21.60 21.30 21.65 21.60 21.60 2,500 21.600 0.47%
2014-07-04 0 21.50 21.40 21.70 - - 0 0 - 21.50 21.40 21.70 - - 0 - 0.00%
2014-07-03 0 21.50 21.45 21.80 - - 0 0 - 21.50 21.45 21.80 - - 0 - 0.00%
2014-07-02 0 21.50 21.50 21.85 21.50 21.50 2,000 43,000 21.500 21.50 21.50 21.85 21.50 21.50 2,000 21.500 0.94%
2014-06-30 0 21.30 21.30 21.50 - - 0 0 - 21.30 21.30 21.50 - - 0 - 0.71%
2014-06-27 0 21.15 21.15 21.45 - - 0 0 - 21.15 21.15 21.45 - - 0 - 0.00%
2014-06-26 0 21.15 21.15 21.50 - - 0 0 - 21.15 21.15 21.50 - - 0 - 0.24%
2014-06-25 0 21.10 20.95 21.30 - - 0 0 - 21.10 20.95 21.30 - - 0 - 0.00%
2014-06-24 0 21.10 21.10 21.45 - - 0 0 - 21.10 21.10 21.45 - - 0 - 0.24%
2014-06-23 0 21.05 20.85 21.20 - - 0 0 - 21.05 20.85 21.20 - - 0 - 0.00%
2014-06-20 0 21.05 20.70 21.05 - - 0 0 - 21.05 20.70 21.05 - - 0 - -0.24%
2014-06-19 0 21.10 21.05 21.40 - - 0 0 - 21.10 21.05 21.40 - - 0 - 0.00%
2014-06-18 0 21.10 20.95 21.30 - - 0 0 - 21.10 20.95 21.30 - - 0 - 0.00%
2014-06-17 0 21.10 21.10 21.45 - - 0 0 - 21.10 21.10 21.45 - - 0 - 0.00%
2014-06-16 0 21.10 21.05 21.40 21.10 21.10 19,000 400,900 21.100 21.10 21.05 21.40 21.10 21.10 19,000 21.100 -0.71%
2014-06-13 0 21.25 21.10 21.25 - - 0 0 - 21.25 21.10 21.25 - - 0 - -0.47%
2014-06-12 0 21.35 21.35 21.50 21.35 21.35 5,000 106,750 21.350 21.35 21.35 21.50 21.35 21.35 5,000 21.350 -0.47%
2014-06-11 0 21.45 21.45 21.60 - - 0 0 - 21.45 21.45 21.60 - - 0 - 0.23%
2014-06-10 0 21.40 21.40 21.60 - - 0 0 - 21.40 21.40 21.60 - - 0 - 0.71%
2014-06-09 0 21.25 21.20 21.35 - - 0 0 - 21.25 21.20 21.35 - - 0 - 0.00%
2014-06-06 0 21.25 21.20 21.35 - - 0 0 - 21.25 21.20 21.35 - - 0 - 0.00%
2014-06-05 0 21.25 21.20 21.35 - - 0 0 - 21.25 21.20 21.35 - - 0 - 0.00%
2014-06-04 0 21.25 21.25 21.40 21.25 21.25 1,500 31,875 21.250 21.25 21.25 21.40 21.25 21.25 1,500 21.250 0.00%
2014-06-03 0 21.25 21.25 21.30 21.25 21.25 1,500 31,875 21.250 21.25 21.25 21.30 21.25 21.25 1,500 21.250 0.24%
2014-05-30 0 21.20 21.15 21.45 21.20 21.35 6,000 127,350 21.225 21.20 21.15 21.45 21.20 21.35 6,000 21.225 -0.70%
2014-05-29 0 21.35 21.35 21.50 - - 0 0 - 21.35 21.35 21.50 - - 0 - 0.00%
2014-05-28 0 21.35 21.35 21.50 - - 0 0 - 21.35 21.35 21.50 - - 0 - 0.47%
2014-05-27 0 21.25 21.10 21.25 - - 0 0 - 21.25 21.10 21.25 - - 0 - -0.70%
2014-05-26 0 21.40 21.25 21.40 21.40 21.45 10,000 214,250 21.425 21.40 21.25 21.40 21.40 21.45 10,000 21.425 -0.47%
2014-05-23 0 21.50 21.50 21.80 - - 0 0 - 21.50 21.50 21.80 - - 0 - 0.00%
2014-05-22 0 21.50 21.50 22.00 21.50 21.55 30,000 645,500 21.517 21.50 21.50 22.00 21.50 21.55 30,000 21.517 -0.23%
2014-05-21 0 21.55 21.35 21.85 - - 0 0 - 21.55 21.35 21.85 - - 0 - 0.00%
2014-05-20 0 21.55 21.40 21.90 - - 0 0 - 21.55 21.40 21.90 - - 0 - 0.00%
2014-05-19 0 21.55 21.55 22.00 - - 0 0 - 21.55 21.55 22.00 - - 0 - 0.47%
2014-05-16 0 21.45 21.45 21.95 - - 0 0 - 21.45 21.45 21.95 - - 0 - 0.23%
2014-05-15 0 21.40 21.40 21.85 - - 0 0 - 21.40 21.40 21.85 - - 0 - 0.47%
2014-05-14 0 21.30 21.30 21.80 - - 0 0 - 21.30 21.30 21.80 - - 0 - 0.24%
2014-05-13 0 21.25 21.10 21.60 - - 0 0 - 21.25 21.10 21.60 - - 0 - 0.00%
2014-05-12 0 21.25 20.90 21.35 - - 0 0 - 21.25 20.90 21.35 - - 0 - 0.00%
2014-05-09 0 21.25 20.85 21.25 21.25 21.25 1,500 31,875 21.250 21.25 20.85 21.25 21.25 21.25 1,500 21.250 1.92%
2014-05-08 0 20.85 20.85 21.25 - - 0 0 - 20.85 20.85 21.25 - - 0 - 0.00%
2014-05-07 0 20.85 20.85 21.10 - - 0 0 - 20.85 20.85 21.10 - - 0 - 0.24%
2014-05-05 0 20.80 20.70 21.20 - - 0 0 - 20.80 20.70 21.20 - - 0 - 0.00%
2014-05-02 0 20.80 20.65 21.15 - - 0 0 - 20.80 20.65 21.15 - - 0 - 0.00%
2014-04-30 0 20.80 20.65 21.15 20.80 20.80 500 10,400 20.800 20.80 20.65 21.15 20.80 20.80 500 20.800 -1.65%
2014-04-29 0 21.15 20.75 21.20 - - 0 0 - 21.15 20.75 21.20 - - 0 - 0.00%
2014-04-28 0 21.15 20.75 21.20 - - 0 0 - 21.15 20.75 21.20 - - 0 - 0.00%
2014-04-25 0 21.15 20.65 21.15 - - 0 0 - 21.15 20.65 21.15 - - 0 - -0.94%
2014-04-24 0 21.35 21.00 21.50 - - 0 0 - 21.35 21.00 21.50 - - 0 - 0.00%
2014-04-23 0 21.35 21.00 21.50 - - 0 0 - 21.35 21.00 21.50 - - 0 - 0.00%
2014-04-22 0 21.35 21.10 21.55 - - 0 0 - 21.35 21.10 21.55 - - 0 - 0.00%
2014-04-17 0 21.35 21.10 21.40 21.35 21.35 5,500 117,425 21.350 21.35 21.10 21.40 21.35 21.35 5,500 21.350 1.18%
2014-04-16 0 21.10 21.10 21.40 - - 0 0 - 21.10 21.10 21.40 - - 0 - 0.00%
2014-04-15 0 21.10 21.10 21.35 - - 0 0 - 21.10 21.10 21.35 - - 0 - 0.00%
2014-04-14 0 21.10 21.00 21.45 - - 0 0 - 21.10 21.00 21.45 - - 0 - 0.00%
2014-04-11 0 21.10 21.05 21.55 - - 0 0 - 21.10 21.05 21.55 - - 0 - 0.00%
2014-04-10 0 21.10 21.10 21.60 - - 0 0 - 21.10 21.10 21.60 - - 0 - 0.48%
2014-04-09 0 21.00 21.00 21.45 21.00 21.00 1,000 21,000 21.000 21.00 21.00 21.45 21.00 21.00 1,000 21.000 1.20%
2014-04-08 0 20.75 20.75 21.20 - - 0 0 - 20.75 20.75 21.20 - - 0 - 0.48%
2014-04-07 0 20.65 20.65 21.10 - - 0 0 - 20.65 20.65 21.10 - - 0 - 0.00%
2014-04-04 0 20.65 20.65 21.10 - - 0 0 - 20.65 20.65 21.10 - - 0 - 0.24%
2014-04-03 0 20.60 20.55 21.00 - - 0 0 - 20.60 20.55 21.00 - - 0 - 0.00%
2014-04-02 0 20.60 20.60 21.05 - - 0 0 - 20.60 20.60 21.05 - - 0 - 0.49%
2014-04-01 0 20.50 20.50 20.95 - - 0 0 - 20.50 20.50 20.95 - - 0 - 0.99%
2014-03-31 0 20.30 20.30 20.75 - - 0 0 - 20.30 20.30 20.75 - - 0 - 0.50%
2014-03-28 0 20.20 20.20 20.65 - - 0 0 - 20.20 20.20 20.65 - - 0 - 0.50%
2014-03-27 0 20.10 20.10 20.55 - - 0 0 - 20.10 20.10 20.55 - - 0 - 0.70%
2014-03-26 0 19.96 19.96 20.35 - - 0 0 - 19.96 19.96 20.35 - - 0 - 0.10%
2014-03-25 0 19.94 19.80 20.00 - - 0 0 - 19.94 19.80 20.00 - - 0 - 0.00%
2014-03-24 0 19.94 19.84 20.05 - - 0 0 - 19.94 19.84 20.05 - - 0 - 0.00%
2014-03-21 0 19.94 19.76 19.96 - - 0 0 - 19.94 19.76 19.96 - - 0 - 0.00%
2014-03-20 0 19.94 19.74 19.94 - - 0 0 - 19.94 19.74 19.94 - - 0 - -0.55%
2014-03-19 0 20.05 19.88 20.15 - - 0 0 - 20.05 19.88 20.15 - - 0 - 0.00%
2014-03-18 0 20.05 19.90 20.20 - - 0 0 - 20.05 19.90 20.20 - - 0 - 0.00%
2014-03-17 0 20.05 19.86 20.10 20.05 20.05 500 10,025 20.050 20.05 19.86 20.10 20.05 20.05 500 20.050 1.26%
2014-03-14 0 19.80 19.78 19.98 19.80 19.80 3,000 59,400 19.800 19.80 19.78 19.98 19.80 19.80 3,000 19.800 -1.49%
2014-03-13 0 20.10 19.88 20.15 - - 0 0 - 20.10 19.88 20.15 - - 0 - 0.00%
2014-03-12 0 20.10 19.88 20.15 - - 0 0 - 20.10 19.88 20.15 - - 0 - 0.00%
2014-03-11 0 20.10 20.10 20.55 - - 0 0 - 20.10 20.10 20.55 - - 0 - 0.25%
2014-03-10 0 20.05 20.00 20.45 20.05 20.05 3,000 60,150 20.050 20.05 20.00 20.45 20.05 20.05 3,000 20.050 -1.47%
2014-03-07 0 20.35 20.35 20.80 - - 0 0 - 20.35 20.35 20.80 - - 0 - 0.25%
2014-03-06 0 20.30 20.30 20.75 - - 0 0 - 20.30 20.30 20.75 - - 0 - 0.50%
2014-03-05 0 20.20 20.15 20.60 - - 0 0 - 20.20 20.15 20.60 - - 0 - 0.00%
2014-03-04 0 20.20 19.96 20.35 - - 0 0 - 20.20 19.96 20.35 - - 0 - -0.25%
2014-03-03 0 20.25 20.10 20.25 - - 0 0 - 20.25 20.10 20.25 - - 0 - -0.49%
2014-02-28 0 20.35 20.30 20.35 20.35 20.35 500 10,175 20.350 20.35 20.30 20.35 20.35 20.35 500 20.350 0.49%
2014-02-27 0 20.25 20.25 20.70 - - 0 0 - 20.25 20.25 20.70 - - 0 - 0.00%
2014-02-26 0 20.25 20.25 20.45 - - 0 0 - 20.25 20.25 20.45 - - 0 - 1.00%
2014-02-25 0 20.05 20.05 20.50 - - 0 0 - 20.05 20.05 20.50 - - 0 - 0.35%
2014-02-24 0 19.98 19.92 20.25 - - 0 0 - 19.98 19.92 20.25 - - 0 - 0.00%
2014-02-21 0 19.98 19.98 20.40 19.94 19.94 500 9,970 19.940 19.98 19.98 20.40 19.94 19.94 500 19.940 0.00%
2014-02-20 0 19.98 19.86 20.10 - - 0 0 - 19.98 19.86 20.10 - - 0 - -0.35%
2014-02-19 0 20.05 19.96 20.35 20.05 20.05 500 10,025 20.050 20.05 19.96 20.35 20.05 20.05 500 20.050 0.00%
2014-02-18 0 20.05 20.05 20.40 - - 0 0 - 20.05 20.05 20.40 - - 0 - 0.00%
2014-02-17 0 20.05 20.05 20.50 20.00 20.05 10,000 200,250 20.025 20.05 20.05 20.50 20.00 20.05 10,000 20.025 0.35%
2014-02-14 0 19.98 19.98 20.40 - - 0 0 - 19.98 19.98 20.40 - - 0 - 0.00%
2014-02-13 0 19.98 19.90 20.05 - - 0 0 - 19.98 19.90 20.05 - - 0 - 0.00%
2014-02-12 0 19.98 19.96 20.20 - - 0 0 - 19.98 19.96 20.20 - - 0 - 0.00%
2014-02-11 0 19.98 19.90 20.20 - - 0 0 - 19.98 19.90 20.20 - - 0 - 0.00%
2014-02-10 0 19.98 19.90 20.05 19.98 20.35 2,000 40,145 20.073 19.98 19.90 20.05 19.98 20.35 2,000 20.073 0.20%
2014-02-07 0 19.94 19.90 19.98 19.94 19.94 500 9,970 19.940 19.94 19.90 19.98 19.94 19.94 500 19.940 0.71%
2014-02-06 0 19.80 19.72 19.90 19.84 19.84 5,000 99,200 19.840 19.80 19.72 19.90 19.84 19.84 5,000 19.840 0.61%
2014-02-05 0 19.68 19.68 19.72 - - 0 0 - 19.68 19.68 19.72 - - 0 - 0.00%
2014-02-04 0 19.68 19.48 19.68 19.70 19.84 15,500 306,750 19.790 19.68 19.48 19.68 19.70 19.84 15,500 19.790 0.51%
2014-01-30 0 19.58 19.42 19.62 19.58 19.62 10,000 196,000 19.600 19.58 19.42 19.62 19.58 19.62 10,000 19.600 -0.20%
2014-01-29 0 19.62 19.62 19.72 19.42 19.52 23,000 447,660 19.463 19.62 19.62 19.72 19.42 19.52 23,000 19.463 1.76%
2014-01-28 0 19.28 19.22 19.42 - - 0 0 - 19.28 19.22 19.42 - - 0 - 0.00%
2014-01-27 0 19.28 19.16 19.34 19.28 19.28 5,000 96,400 19.280 19.28 19.16 19.34 19.28 19.28 5,000 19.280 -1.43%
2014-01-24 0 19.56 19.48 19.68 19.56 19.66 15,000 293,900 19.593 19.56 19.48 19.68 19.56 19.66 15,000 19.593 -1.51%
2014-01-23 0 19.86 19.74 19.86 - - 0 0 - 19.86 19.74 19.86 - - 0 - -0.10%
2014-01-22 0 19.88 19.88 19.96 - - 0 0 - 19.88 19.88 19.96 - - 0 - 0.00%
2014-01-21 0 19.88 19.88 20.00 - - 0 0 - 19.88 19.88 20.00 - - 0 - 0.10%
2014-01-20 0 19.86 19.84 20.00 - - 0 0 - 19.86 19.84 20.00 - - 0 - 0.00%
2014-01-17 0 19.86 19.82 20.05 - - 0 0 - 19.86 19.82 20.05 - - 0 - 0.00%
2014-01-16 0 19.86 19.86 20.15 19.86 19.88 8,000 158,980 19.873 19.86 19.86 20.15 19.86 19.88 8,000 19.873 -0.50%
2014-01-15 0 19.96 19.86 20.15 - - 0 0 - 19.96 19.86 20.15 - - 0 - 0.00%
2014-01-14 0 19.96 19.86 20.15 - - 0 0 - 19.96 19.86 20.15 - - 0 - 0.00%
2014-01-13 0 19.96 19.88 20.20 - - 0 0 - 19.96 19.88 20.20 - - 0 - 0.00%
2014-01-10 0 19.96 19.80 20.00 - - 0 0 - 19.96 19.80 20.00 - - 0 - 0.00%
2014-01-09 0 19.96 19.82 20.05 - - 0 0 - 19.96 19.82 20.05 - - 0 - 0.00%
2014-01-08 0 19.96 19.88 20.20 - - 0 0 - 19.96 19.88 20.20 - - 0 - 0.00%
2014-01-07 0 19.96 19.86 20.15 19.96 19.96 6,500 129,740 19.960 19.96 19.86 20.15 19.96 19.96 6,500 19.960 0.00%
2014-01-06 0 19.96 19.78 19.96 - - 0 0 - 19.96 19.78 19.96 - - 0 - -0.45%
2014-01-03 0 20.05 19.86 20.05 20.40 20.40 500 10,200 20.400 20.05 19.86 20.05 20.40 20.40 500 20.400 -1.72%
2014-01-02 0 20.40 20.00 20.40 20.40 20.70 11,000 227,400 20.673 20.40 20.00 20.40 20.40 20.70 11,000 20.673 -0.73%
2013-12-31 0 20.55 20.50 20.90 - - 0 0 - 20.55 20.50 20.90 - - 0 - 0.00%
2013-12-30 0 20.55 20.50 20.95 - - 0 0 - 20.55 20.50 20.95 - - 0 - 0.00%
2013-12-27 0 20.55 20.55 20.75 - - 0 0 - 20.55 20.55 20.75 - - 0 - 0.00%
2013-12-24 0 20.55 20.20 20.70 20.55 20.55 1,000 20,550 20.550 20.55 20.20 20.70 20.55 20.55 1,000 20.550 2.24%
2013-12-23 0 20.10 20.10 20.55 20.10 20.15 5,000 100,550 20.110 20.10 20.10 20.55 20.10 20.15 5,000 20.110 -1.23%
2013-12-20 0 20.35 20.05 20.45 20.35 20.35 500 10,175 20.350 20.35 20.05 20.45 20.35 20.35 500 20.350 0.00%
2013-12-19 0 20.35 20.00 20.35 - - 0 0 - 20.35 20.00 20.35 - - 0 - 0.00%
2013-12-18 0 20.35 20.05 20.55 - - 0 0 - 20.35 20.05 20.55 - - 0 - 0.00%
2013-12-17 0 20.35 20.00 20.40 20.35 20.35 5,000 101,750 20.350 20.35 20.00 20.40 20.35 20.35 5,000 20.350 1.75%
2013-12-16 0 20.00 19.92 20.30 - - 0 0 - 20.00 19.92 20.30 - - 0 - 0.00%
2013-12-13 0 20.00 20.00 20.30 19.90 19.96 15,000 298,900 19.927 20.00 20.00 20.30 19.90 19.96 15,000 19.927 -1.96%
2013-12-12 0 20.40 20.00 20.50 - - 0 0 - 20.40 20.00 20.50 - - 0 - 0.00%
2013-12-11 0 20.40 20.10 20.60 - - 0 0 - 20.40 20.10 20.60 - - 0 - 0.00%
2013-12-10 0 20.40 20.25 20.75 - - 0 0 - 20.40 20.25 20.75 - - 0 - 0.00%
2013-12-09 0 20.40 20.35 20.80 - - 0 0 - 20.40 20.35 20.80 - - 0 - 0.00%
2013-12-06 0 20.40 20.00 20.50 - - 0 0 - 20.40 20.00 20.50 - - 0 - 0.00%
2013-12-05 0 20.40 20.40 20.50 19.96 20.40 5,000 101,560 20.312 20.40 20.40 20.50 19.96 20.40 5,000 20.312 -0.49%
2013-12-04 0 20.50 20.15 20.50 20.00 20.50 59,000 1,209,000 20.492 20.50 20.15 20.50 20.00 20.50 59,000 20.492 -1.20%
2013-12-03 0 20.75 20.25 20.75 - - 0 0 - 20.75 20.25 20.75 - - 0 - -1.43%
2013-12-02 0 21.05 20.55 21.05 21.45 21.45 1,000 21,450 21.450 21.05 20.55 21.05 21.45 21.45 1,000 21.450 1.69%
2013-11-29 0 20.70 20.70 21.20 - - 0 0 - 20.70 20.70 21.20 - - 0 - 0.24%
2013-11-28 0 20.65 20.65 21.15 20.60 20.60 1,000 20,600 20.600 20.65 20.65 21.15 20.60 20.60 1,000 20.600 -0.72%
2013-11-27 0 20.80 20.45 20.95 - - 0 0 - 20.80 20.45 20.95 - - 0 - 0.00%
2013-11-26 0 20.80 20.40 20.90 20.80 20.80 1,500 31,200 20.800 20.80 20.40 20.90 20.80 20.80 1,500 20.800 0.00%
2013-11-25 0 20.80 20.30 20.80 20.80 20.80 5,000 104,000 20.800 20.80 20.30 20.80 20.80 20.80 5,000 20.800 2.72%
2013-11-22 0 20.25 20.10 20.60 20.25 20.55 82,500 1,687,175 20.451 20.25 20.10 20.60 20.25 20.55 82,500 20.451 -2.17%
2013-11-21 0 20.70 20.20 20.70 - - 0 0 - 20.70 20.20 20.70 - - 0 - -0.24%
2013-11-20 0 20.75 20.55 21.05 - - 0 0 - 20.75 20.55 21.05 - - 0 - 0.00%
2013-11-19 0 20.75 20.75 21.25 - - 0 0 - 20.75 20.75 21.25 - - 0 - 1.22%
2013-11-18 0 20.50 20.50 21.00 - - 0 0 - 20.50 20.50 21.00 - - 0 - 0.74%
2013-11-15 0 20.35 20.35 20.85 - - 0 0 - 20.35 20.35 20.85 - - 0 - 0.99%
2013-11-14 0 20.15 19.92 20.30 - - 0 0 - 20.15 19.92 20.30 - - 0 - 0.00%
2013-11-13 0 20.15 19.86 20.15 - - 0 0 - 20.15 19.86 20.15 - - 0 - -0.98%
2013-11-12 0 20.35 20.05 20.55 - - 0 0 - 20.35 20.05 20.55 - - 0 - 0.00%
2013-11-11 0 20.35 19.94 20.35 - - 0 0 - 20.35 19.94 20.35 - - 0 - -0.25%
2013-11-08 0 20.40 20.00 20.50 - - 0 0 - 20.40 20.00 20.50 - - 0 - 0.00%
2013-11-07 0 20.40 20.30 20.80 20.40 20.40 16,500 336,600 20.400 20.40 20.30 20.80 20.40 20.40 16,500 20.400 -0.97%
2013-11-06 0 20.60 20.40 20.60 - - 0 0 - 20.60 20.40 20.60 - - 0 - -1.67%
2013-11-05 0 20.95 20.45 20.95 - - 0 0 - 20.95 20.45 20.95 - - 0 - -0.24%
2013-11-04 0 21.00 20.50 21.00 - - 0 0 - 21.00 20.50 21.00 - - 0 - -0.47%
2013-11-01 0 21.10 20.70 21.20 - - 0 0 - 21.10 20.70 21.20 - - 0 - 0.00%
2013-10-31 0 21.10 20.60 21.10 - - 0 0 - 21.10 20.60 21.10 - - 0 - 0.00%
2013-10-30 0 21.10 20.95 21.45 21.10 21.10 28,000 590,800 21.100 21.10 20.95 21.45 21.10 21.10 28,000 21.100 0.00%
2013-10-29 0 21.10 20.85 21.35 - - 0 0 - 21.10 20.85 21.35 - - 0 - 0.00%
2013-10-28 0 21.10 20.80 21.30 - - 0 0 - 21.10 20.80 21.30 - - 0 - 0.00%
2013-10-25 0 21.10 20.65 21.15 - - 0 0 - 21.10 20.65 21.15 - - 0 - 0.00%
2013-10-24 0 21.10 20.80 21.30 - - 0 0 - 21.10 20.80 21.30 - - 0 - 0.00%
2013-10-23 0 21.10 20.75 21.25 - - 0 0 - 21.10 20.75 21.25 - - 0 - 0.00%
2013-10-22 0 21.10 20.95 21.45 - - 0 0 - 21.10 20.95 21.45 - - 0 - 0.00%
2013-10-21 0 21.10 20.90 21.40 - - 0 0 - 21.10 20.90 21.40 - - 0 - 0.00%
2013-10-18 0 21.10 21.10 21.40 - - 0 0 - 21.10 21.10 21.40 - - 0 - 0.96%
2013-10-17 0 20.90 20.80 21.25 20.90 20.90 1,000 20,900 20.900 20.90 20.80 21.25 20.90 20.90 1,000 20.900 1.21%
2013-10-16 0 20.65 20.60 21.10 - - 0 0 - 20.65 20.60 21.10 - - 0 - 0.00%
2013-10-15 0 20.65 20.65 21.15 - - 0 0 - 20.65 20.65 21.15 - - 0 - 0.73%
2013-10-11 0 20.50 20.35 20.85 20.50 20.50 8,000 164,000 20.500 20.50 20.35 20.85 20.50 20.50 8,000 20.500 0.00%
2013-10-10 0 20.50 20.05 20.55 - - 0 0 - 20.50 20.05 20.55 - - 0 - 0.00%
2013-10-09 0 20.50 20.05 20.55 - - 0 0 - 20.50 20.05 20.55 - - 0 - 0.00%
2013-10-08 0 20.50 20.05 20.50 - - 0 0 - 20.50 20.05 20.50 - - 0 - 0.00%
2013-10-07 0 20.50 20.00 20.65 - - 0 0 - 20.50 20.00 20.65 - - 0 - 0.00%
2013-10-04 0 20.50 20.25 20.65 - - 0 0 - 20.50 20.25 20.65 - - 0 - 0.00%
2013-10-03 0 20.50 20.20 20.60 - - 0 0 - 20.50 20.20 20.60 - - 0 - 0.00%
2013-10-02 0 20.50 20.20 20.70 20.50 20.50 2,500 51,250 20.500 20.50 20.20 20.70 20.50 20.50 2,500 20.500 0.00%
2013-09-30 0 20.50 20.35 20.55 - - 0 0 - 20.50 20.35 20.55 - - 0 - 0.00%
2013-09-27 0 20.50 20.50 20.70 - - 0 0 - 20.50 20.50 20.70 - - 0 - 0.74%
2013-09-26 0 20.35 20.35 20.65 - - 0 0 - 20.35 20.35 20.65 - - 0 - 0.00%
2013-09-25 0 20.35 20.20 20.50 - - 0 0 - 20.35 20.20 20.50 - - 0 - 0.00%
2013-09-24 0 20.35 20.35 20.70 19.86 20.50 23,000 468,830 20.384 20.35 20.35 20.70 19.86 20.50 23,000 20.384 -1.45%
2013-09-23 0 20.65 20.45 20.65 - - 0 0 - 20.65 20.45 20.65 - - 0 - -0.24%
2013-09-19 0 20.70 20.50 20.70 20.75 20.75 5,000 103,750 20.750 20.70 20.50 20.70 20.75 20.75 5,000 20.750 1.47%
2013-09-18 0 20.40 20.40 20.50 - - 0 0 - 20.40 20.40 20.50 - - 0 - 0.00%
2013-09-17 0 20.40 20.40 20.50 20.25 20.25 2,000 40,500 20.250 20.40 20.40 20.50 20.25 20.25 2,000 20.250 -2.39%
2013-09-16 0 20.90 20.45 20.95 20.50 20.90 40,500 833,925 20.591 20.90 20.45 20.95 20.50 20.90 40,500 20.591 3.47%
2013-09-13 0 20.20 19.92 20.25 - - 0 0 - 20.20 19.92 20.25 - - 0 - 0.00%
2013-09-12 0 20.20 19.98 20.45 20.00 20.20 8,000 160,600 20.075 20.20 19.98 20.45 20.00 20.20 8,000 20.075 1.20%
2013-09-11 0 19.96 19.96 20.20 - - 0 0 - 19.96 19.96 20.20 - - 0 - 0.10%
2013-09-10 0 19.94 19.94 20.30 - - 0 0 - 19.94 19.94 20.30 - - 0 - 0.40%
2013-09-09 0 19.86 19.74 19.88 19.36 19.86 6,500 128,640 19.791 19.86 19.74 19.88 19.36 19.86 6,500 19.791 2.37%
2013-09-06 0 19.40 19.40 19.50 - - 0 0 - 19.40 19.40 19.50 - - 0 - 0.83%
2013-09-05 0 19.24 19.24 19.40 - - 0 0 - 19.24 19.24 19.40 - - 0 - 0.63%
2013-09-04 0 19.12 19.12 19.28 - - 0 0 - 19.12 19.12 19.28 - - 0 - 0.00%
2013-09-03 0 19.12 19.04 19.22 - - 0 0 - 19.12 19.04 19.22 - - 0 - 0.00%
2013-09-02 0 19.12 18.96 19.14 - - 0 0 - 19.12 18.96 19.14 - - 0 - 0.00%
2013-08-30 0 19.12 18.96 19.12 18.98 19.12 17,000 324,210 19.071 19.12 18.96 19.12 18.98 19.12 17,000 19.071 2.47%
2013-08-29 0 18.66 18.66 18.86 18.64 18.64 1,500 27,960 18.640 18.66 18.66 18.86 18.64 18.64 1,500 18.640 1.86%
2013-08-28 0 18.32 18.12 18.32 - - 0 0 - 18.32 18.12 18.32 - - 0 - 0.00%
2013-08-27 0 18.32 18.12 18.32 18.32 18.32 1,000 18,320 18.320 18.32 18.12 18.32 18.32 18.32 1,000 18.320 0.88%
2013-08-26 0 18.16 18.16 18.36 - - 0 0 - 18.16 18.16 18.36 - - 0 - 1.34%
2013-08-23 0 17.92 17.92 18.12 - - 0 0 - 17.92 17.92 18.12 - - 0 - 0.56%
2013-08-22 0 17.82 17.62 17.82 - - 0 0 - 17.82 17.62 17.82 - - 0 - -1.22%
2013-08-21 0 18.04 17.84 18.04 - - 0 0 - 18.04 17.84 18.04 - - 0 - -0.88%
2013-08-20 0 18.20 18.00 18.20 18.32 18.32 5,000 91,600 18.320 18.20 18.00 18.20 18.32 18.32 5,000 18.320 -1.62%
2013-08-19 0 18.50 18.42 18.60 18.50 18.50 10,500 194,010 18.477 18.50 18.42 18.60 18.50 18.50 10,500 18.477 0.98%
2013-08-16 0 18.32 18.32 18.50 - - 0 0 - 18.32 18.32 18.50 - - 0 - 0.22%
2013-08-15 0 18.28 18.28 18.48 - - 0 0 - 18.28 18.28 18.48 - - 0 - 0.44%
2013-08-13 0 18.20 18.20 18.40 18.14 18.14 1,000 18,140 18.140 18.20 18.20 18.40 18.14 18.14 1,000 18.140 1.22%
2013-08-12 0 17.98 17.90 18.10 - - 0 0 - 17.98 17.90 18.10 - - 0 - 0.00%
2013-08-09 0 17.98 17.88 18.08 17.98 18.04 15,000 270,300 18.020 17.98 17.88 18.08 17.98 18.04 15,000 18.020 -0.33%
2013-08-08 0 18.04 17.98 18.18 - - 0 0 - 18.04 17.98 18.18 - - 0 - 0.00%
2013-08-07 0 18.04 17.84 18.04 - - 0 0 - 18.04 17.84 18.04 - - 0 - -1.74%
2013-08-06 0 18.36 18.18 18.38 - - 0 0 - 18.36 18.18 18.38 - - 0 - 0.00%
2013-08-05 0 18.36 18.32 18.50 - - 0 0 - 18.36 18.32 18.50 - - 0 - 0.00%
2013-08-02 0 18.36 18.22 18.42 - - 0 0 - 18.36 18.22 18.42 - - 0 - 0.00%
2013-08-01 0 18.36 18.20 18.40 - - 0 0 - 18.36 18.20 18.40 - - 0 - 0.00%
2013-07-31 0 18.36 18.16 18.36 - - 0 0 - 18.36 18.16 18.36 - - 0 - -0.33%
2013-07-30 0 18.42 18.38 18.50 - - 0 0 - 18.42 18.38 18.50 - - 0 - 0.00%
2013-07-29 0 18.42 18.24 18.44 18.42 18.42 4,500 82,890 18.420 18.42 18.24 18.44 18.42 18.42 4,500 18.420 0.22%
2013-07-26 0 18.38 18.38 18.50 - - 0 0 - 18.38 18.38 18.50 - - 0 - 0.22%
2013-07-25 0 18.34 18.28 18.48 - - 0 0 - 18.34 18.28 18.48 - - 0 - 0.00%
2013-07-24 0 18.34 18.34 18.50 - - 0 0 - 18.34 18.34 18.50 - - 0 - 0.77%
2013-07-23 0 18.20 18.20 18.40 - - 0 0 - 18.20 18.20 18.40 - - 0 - 1.22%
2013-07-22 0 17.98 17.92 18.12 - - 0 0 - 17.98 17.92 18.12 - - 0 - 0.00%
2013-07-19 0 17.98 17.78 17.98 - - 0 0 - 17.98 17.78 17.98 - - 0 - 0.00%
2013-07-18 0 17.98 17.78 17.98 - - 0 0 - 17.98 17.78 17.98 - - 0 - -0.11%
2013-07-17 0 18.00 18.00 18.20 - - 0 0 - 18.00 18.00 18.20 - - 0 - 0.11%
2013-07-16 0 17.98 17.84 18.04 - - 0 0 - 17.98 17.84 18.04 - - 0 - 0.00%
2013-07-15 0 17.98 17.88 18.08 - - 0 0 - 17.98 17.88 18.08 - - 0 - 0.00%
2013-07-12 0 17.98 17.78 17.98 - - 0 0 - 17.98 17.78 17.98 - - 0 - -0.22%
2013-07-11 0 18.02 17.90 18.10 18.02 18.02 4,500 81,090 18.020 18.02 17.90 18.10 18.02 18.02 4,500 18.020 4.40%
2013-07-10 0 17.26 17.10 17.30 17.26 17.26 1,500 25,890 17.260 17.26 17.10 17.30 17.26 17.26 1,500 17.260 1.17%
2013-07-09 0 17.06 17.06 17.26 - - 0 0 - 17.06 17.06 17.26 - - 0 - 0.59%
2013-07-08 0 16.96 16.76 16.96 - - 0 0 - 16.96 16.76 16.96 - - 0 - -1.40%
2013-07-05 0 17.20 17.06 17.26 - - 0 0 - 17.20 17.06 17.26 - - 0 - 0.00%
2013-07-04 0 17.20 17.20 17.40 - - 0 0 - 17.20 17.20 17.40 - - 0 - 0.12%
2013-07-03 0 17.18 16.98 17.18 - - 0 0 - 17.18 16.98 17.18 - - 0 - -2.50%
2013-07-02 0 17.62 17.46 17.64 - - 0 0 - 17.62 17.46 17.64 - - 0 - 0.00%
2013-06-28 0 17.62 17.44 17.64 17.62 17.62 2,000 35,240 17.620 17.62 17.44 17.64 17.62 17.62 2,000 17.620 3.40%
2013-06-27 0 17.04 17.04 17.24 - - 0 0 - 17.04 17.04 17.24 - - 0 - 2.16%
2013-06-26 0 16.68 16.48 16.68 16.54 16.74 5,500 91,070 16.558 16.68 16.48 16.68 16.54 16.74 5,500 16.558 2.58%
2013-06-25 0 16.26 16.26 16.42 15.70 16.64 16,500 264,260 16.016 16.26 16.26 16.42 15.70 16.64 16,500 16.016 -1.57%
2013-06-24 0 16.52 16.44 16.64 16.52 16.70 6,000 99,300 16.550 16.52 16.44 16.64 16.52 16.70 6,000 16.550 -2.94%
2013-06-21 0 17.02 16.82 17.02 16.96 17.04 3,000 50,960 16.987 17.02 16.82 17.02 16.96 17.04 3,000 16.987 -1.73%
2013-06-20 0 17.32 17.12 17.32 17.60 17.60 1,000 17,600 17.600 17.32 17.12 17.32 17.60 17.60 1,000 17.600 -3.13%
2013-06-19 0 17.88 17.76 17.96 - - 0 0 - 17.88 17.76 17.96 - - 0 - 0.00%
2013-06-18 0 17.88 17.88 17.96 - - 0 0 - 17.88 17.88 17.96 - - 0 - 0.56%
2013-06-17 0 17.78 17.78 17.98 17.78 17.78 2,000 35,560 17.780 17.78 17.78 17.98 17.78 17.78 2,000 17.780 -0.22%
2013-06-14 0 17.82 17.82 18.02 17.74 17.74 5,000 88,700 17.740 17.82 17.82 18.02 17.74 17.74 5,000 17.740 -0.22%
2013-06-13 0 17.86 17.66 17.86 - - 0 0 - 17.86 17.66 17.86 - - 0 - -2.30%
2013-06-11 0 18.28 18.08 18.28 - - 0 0 - 18.28 18.08 18.28 - - 0 - -1.08%
2013-06-10 0 18.48 18.28 18.48 - - 0 0 - 18.48 18.28 18.48 - - 0 - 0.00%
2013-06-07 0 18.48 18.38 18.58 18.48 18.48 5,000 92,400 18.480 18.48 18.38 18.58 18.48 18.48 5,000 18.480 -2.22%
2013-06-06 0 18.90 18.82 19.02 - - 0 0 - 18.90 18.82 19.02 - - 0 - 0.00%
2013-06-05 0 18.90 18.86 19.06 18.90 18.90 5,000 94,500 18.900 18.90 18.86 19.06 18.90 18.90 5,000 18.900 -1.05%
2013-06-04 0 19.10 19.06 19.26 19.10 19.10 3,000 57,300 19.100 19.10 19.06 19.26 19.10 19.10 3,000 19.100 -0.10%
2013-06-03 0 19.12 19.00 19.20 19.12 19.12 3,000 57,360 19.120 19.12 19.00 19.20 19.12 19.12 3,000 19.120 0.10%
2013-05-31 0 19.10 19.06 19.26 19.10 19.10 5,000 95,500 19.100 19.10 19.06 19.26 19.10 19.10 5,000 19.100 -0.10%
2013-05-30 0 19.12 19.12 19.28 - - 0 0 - 19.12 19.12 19.28 - - 0 - 0.42%
2013-05-29 0 19.04 18.96 19.08 - - 0 0 - 19.04 18.96 19.08 - - 0 - 0.00%
2013-05-28 0 19.04 18.86 19.06 19.04 19.04 3,000 57,120 19.040 19.04 18.86 19.06 19.04 19.04 3,000 19.040 0.95%
2013-05-27 0 18.86 18.86 19.06 - - 0 0 - 18.86 18.86 19.06 - - 0 - 0.64%
2013-05-24 0 18.74 18.74 18.94 - - 0 0 - 18.74 18.74 18.94 - - 0 - 0.43%
2013-05-23 0 18.66 18.64 18.84 18.66 18.66 5,000 93,300 18.660 18.66 18.64 18.84 18.66 18.66 5,000 18.660 -2.51%
2013-05-22 0 19.14 19.14 19.34 - - 0 0 - 19.14 19.14 19.34 - - 0 - 0.63%
2013-05-21 0 19.02 19.02 19.22 - - 0 0 - 19.02 19.02 19.22 - - 0 - 0.11%
2013-05-20 0 19.00 18.96 19.16 - - 0 0 - 19.00 18.96 19.16 - - 0 - 0.00%
2013-05-16 0 19.00 19.00 19.20 19.00 19.00 2,000 38,000 19.000 19.00 19.00 19.20 19.00 19.00 2,000 19.000 0.00%
2013-05-15 0 19.00 18.86 19.00 - - 0 0 - 19.00 18.86 19.00 - - 0 - 0.00%
2013-05-14 0 19.00 19.00 19.20 - - 0 0 - 19.00 19.00 19.20 - - 0 - 1.60%
2013-05-13 0 18.70 18.70 18.90 18.70 18.70 1,500 28,050 18.700 18.70 18.70 18.90 18.70 18.70 1,500 18.700 -1.37%
2013-05-10 0 18.96 18.76 18.96 - - 0 0 - 18.96 18.76 18.96 - - 0 - -2.07%
2013-05-09 0 19.36 19.36 19.56 - - 0 0 - 19.36 19.36 19.56 - - 0 - 0.41%
2013-05-08 0 19.28 19.18 19.38 - - 0 0 - 19.28 19.18 19.38 - - 0 - 0.00%
2013-05-07 0 19.28 19.08 19.28 - - 0 0 - 19.28 19.08 19.28 - - 0 - -0.21%
2013-05-06 0 19.32 19.12 19.32 19.46 19.46 2,500 48,650 19.460 19.32 19.12 19.32 19.46 19.46 2,500 19.460 0.84%
2013-05-03 0 19.16 19.16 19.36 - - 0 0 - 19.16 19.16 19.36 - - 0 - 0.52%
2013-05-02 0 19.06 18.98 19.18 - - 0 0 - 19.06 18.98 19.18 - - 0 - 0.00%
2013-04-30 0 19.06 18.98 19.18 19.06 19.06 5,000 95,300 19.060 19.06 18.98 19.18 19.06 19.06 5,000 19.060 1.06%
2013-04-29 0 18.86 18.72 18.86 18.86 18.86 5,000 94,300 18.860 18.86 18.72 18.86 18.86 18.86 5,000 18.860 0.86%
2013-04-26 0 18.70 18.70 18.78 18.70 18.70 2,000 37,400 18.700 18.70 18.70 18.78 18.70 18.70 2,000 18.700 0.11%
2013-04-25 0 18.68 18.68 18.88 - - 0 0 - 18.68 18.68 18.88 - - 0 - 1.08%
2013-04-24 0 18.48 18.38 18.58 18.46 18.50 15,000 277,200 18.480 18.48 18.38 18.58 18.46 18.50 15,000 18.480 0.87%
2013-04-23 0 18.32 18.20 18.34 18.32 18.32 5,000 91,600 18.320 18.32 18.20 18.34 18.32 18.32 5,000 18.320 -0.33%
2013-04-22 0 18.38 18.34 18.54 18.38 18.42 15,000 276,000 18.400 18.38 18.34 18.54 18.38 18.42 15,000 18.400 0.99%
2013-04-19 0 18.20 18.20 18.32 - - 0 0 - 18.20 18.20 18.32 - - 0 - 0.55%
2013-04-18 0 18.10 18.00 18.14 18.10 18.10 2,000 36,200 18.100 18.10 18.00 18.14 18.10 18.10 2,000 18.100 -1.95%
2013-04-17 0 18.46 18.38 18.46 18.30 18.58 62,000 1,142,840 18.433 18.46 18.38 18.46 18.30 18.58 62,000 18.433 0.00%
2013-04-16 0 18.46 18.46 18.66 18.28 18.32 315,000 5,764,300 18.299 18.46 18.46 18.66 18.28 18.32 315,000 18.299 0.11%
2013-04-15 0 18.44 18.36 18.54 18.24 18.48 52,500 963,350 18.350 18.44 18.36 18.54 18.24 18.48 52,500 18.350 0.77%
2013-04-12 0 18.30 18.28 18.44 18.30 18.48 15,000 274,860 18.324 18.30 18.28 18.44 18.30 18.48 15,000 18.324 -1.72%
2013-04-11 0 18.62 18.62 18.68 18.48 18.48 5,000 92,400 18.480 18.62 18.62 18.68 18.48 18.48 5,000 18.480 1.09%
2013-04-10 0 18.42 18.42 18.44 18.24 18.24 42,000 766,080 18.240 18.42 18.42 18.44 18.24 18.24 42,000 18.240 0.33%
2013-04-09 0 18.36 18.22 18.38 - - 0 0 - 18.36 18.22 18.38 - - 0 - 0.00%
2013-04-08 0 18.36 18.20 18.36 18.36 18.36 1,000 18,360 18.360 18.36 18.20 18.36 18.36 18.36 1,000 18.360 -0.76%
2013-04-05 0 18.50 18.36 18.54 18.50 18.86 12,500 232,030 18.562 18.50 18.36 18.54 18.50 18.86 12,500 18.562 -4.24%
2013-04-03 0 19.32 19.26 19.32 19.50 19.50 3,000 58,500 19.500 19.32 19.26 19.32 19.50 19.50 3,000 19.500 -0.21%
2013-04-02 0 19.36 19.28 19.46 19.36 19.40 23,000 445,400 19.365 19.36 19.28 19.46 19.36 19.40 23,000 19.365 -0.21%
2013-03-28 0 19.40 19.34 19.50 - - 0 0 - 19.40 19.34 19.50 - - 0 - 0.00%
2013-03-27 0 19.40 19.38 19.50 - - 0 0 - 19.40 19.38 19.50 - - 0 - 0.00%
2013-03-26 0 19.40 19.36 19.50 19.40 19.40 14,000 271,600 19.400 19.40 19.36 19.50 19.40 19.40 14,000 19.400 0.83%
2013-03-25 0 19.24 19.24 19.36 19.16 19.22 7,500 143,850 19.180 19.24 19.24 19.36 19.16 19.22 7,500 19.180 2.78%
2013-03-22 0 18.72 18.52 18.72 18.74 18.86 40,000 751,200 18.780 18.72 18.52 18.72 18.74 18.86 40,000 18.780 -1.27%
2013-03-21 0 18.96 18.86 18.96 - - 0 0 - 18.96 18.86 18.96 - - 0 - -0.42%
2013-03-20 0 19.04 18.94 19.04 - - 0 0 - 19.04 18.94 19.04 - - 0 - -0.83%
2013-03-19 0 19.20 19.20 19.32 - - 0 0 - 19.20 19.20 19.32 - - 0 - 0.21%
2013-03-18 0 19.16 19.04 19.16 - - 0 0 - 19.16 19.04 19.16 - - 0 - -1.34%
2013-03-15 0 19.42 19.30 19.42 - - 0 0 - 19.42 19.30 19.42 - - 0 - -1.12%
2013-03-14 0 19.64 19.52 19.64 - - 0 0 - 19.64 19.52 19.64 - - 0 - -0.81%
2013-03-13 0 19.80 19.70 19.82 - - 0 0 - 19.80 19.70 19.82 - - 0 - 0.00%
2013-03-12 0 19.80 19.68 19.80 - - 0 0 - 19.80 19.68 19.80 - - 0 - -0.20%
2013-03-11 0 19.84 19.84 19.96 19.82 19.96 35,000 695,200 19.863 19.84 19.84 19.96 19.82 19.96 35,000 19.863 -2.27%
2013-03-08 0 20.30 19.94 20.30 - - 0 0 - 20.30 19.94 20.30 - - 0 - -0.49%
2013-03-07 0 20.40 19.98 20.40 - - 0 0 - 20.40 19.98 20.40 - - 0 - -0.24%
2013-03-06 0 20.45 20.20 20.50 - - 0 0 - 20.45 20.20 20.50 - - 0 - 0.00%
2013-03-05 0 20.45 20.10 20.55 - - 0 0 - 20.45 20.10 20.55 - - 0 - 0.00%
2013-03-04 0 20.45 19.98 20.45 - - 0 0 - 20.45 19.98 20.45 - - 0 - 0.00%
2013-03-01 0 20.45 20.25 20.65 - - 0 0 - 20.45 20.25 20.65 - - 0 - 0.00%
2013-02-28 0 20.45 20.25 20.65 - - 0 0 - 20.45 20.25 20.65 - - 0 - 0.00%
2013-02-27 0 20.45 20.05 20.45 20.45 20.45 5,000 102,250 20.450 20.45 20.05 20.45 20.45 20.45 5,000 20.450 1.74%
2013-02-26 0 20.10 19.96 20.35 - - 0 0 - 20.10 19.96 20.35 - - 0 - 0.00%
2013-02-25 0 20.10 20.05 20.55 20.10 20.10 15,000 301,500 20.100 20.10 20.05 20.55 20.10 20.10 15,000 20.100 -1.23%
2013-02-22 0 20.35 20.30 20.65 - - 0 0 - 20.35 20.30 20.65 - - 0 - 0.00%
2013-02-21 0 20.35 20.15 20.65 - - 0 0 - 20.35 20.15 20.65 - - 0 - 0.00%
2013-02-20 0 20.35 20.35 20.85 - - 0 0 - 20.35 20.35 20.85 - - 0 - 1.75%
2013-02-19 0 20.00 19.98 20.45 - - 0 0 - 20.00 19.98 20.45 - - 0 - 0.00%
2013-02-18 0 20.00 19.96 20.35 - - 0 0 - 20.00 19.96 20.35 - - 0 - 0.00%
2013-02-15 0 20.00 20.00 20.45 - - 0 0 - 20.00 20.00 20.45 - - 0 - 0.20%
2013-02-14 0 19.96 19.96 20.35 - - 0 0 - 19.96 19.96 20.35 - - 0 - 2.89%
2013-02-08 0 19.40 19.40 19.56 - - 0 0 - 19.40 19.40 19.56 - - 0 - 0.00%
2013-02-07 0 19.40 19.28 19.44 19.40 19.40 2,500 48,500 19.400 19.40 19.28 19.44 19.40 19.40 2,500 19.400 0.73%
2013-02-06 0 19.26 19.26 19.42 19.26 19.58 17,000 329,440 19.379 19.26 19.26 19.42 19.26 19.58 17,000 19.379 -1.13%
2013-02-05 0 19.48 19.32 19.48 19.58 19.58 5,000 97,900 19.580 19.48 19.32 19.48 19.58 19.58 5,000 19.580 -0.20%
2013-02-04 0 19.52 19.52 19.68 19.52 19.60 15,000 293,500 19.567 19.52 19.52 19.68 19.52 19.60 15,000 19.567 0.21%
2013-02-01 0 19.48 19.34 19.48 19.56 19.56 1,000 19,560 19.560 19.48 19.34 19.48 19.56 19.56 1,000 19.560 -0.71%
2013-01-31 0 19.62 19.52 19.66 - - 0 0 - 19.62 19.52 19.66 - - 0 - 0.00%
2013-01-30 0 19.62 19.62 19.76 - - 0 0 - 19.62 19.62 19.76 - - 0 - 0.10%
2013-01-29 0 19.60 19.58 19.70 19.40 19.60 12,500 242,700 19.416 19.60 19.58 19.70 19.40 19.60 12,500 19.416 1.45%
2013-01-28 0 19.32 19.18 19.32 - - 0 0 - 19.32 19.18 19.32 - - 0 - -1.93%
2013-01-25 0 19.70 19.64 19.76 19.70 19.70 7,000 137,900 19.700 19.70 19.64 19.76 19.70 19.70 7,000 19.700 -2.23%
2013-01-24 0 20.15 19.88 20.20 20.15 20.15 2,000 40,300 20.150 20.15 19.88 20.20 20.15 20.15 2,000 20.150 -1.47%
2013-01-23 0 20.45 20.10 20.45 - - 0 0 - 20.45 20.10 20.45 - - 0 - -0.24%
2013-01-22 0 20.50 20.25 20.60 - - 0 0 - 20.50 20.25 20.60 - - 0 - 0.00%
2013-01-21 0 20.50 20.10 20.55 - - 0 0 - 20.50 20.10 20.55 - - 0 - 0.00%
2013-01-18 0 20.50 20.15 20.65 - - 0 0 - 20.50 20.15 20.65 - - 0 - 0.00%
2013-01-17 0 20.50 20.25 20.55 - - 0 0 - 20.50 20.25 20.55 - - 0 - 0.00%
2013-01-16 0 20.50 20.05 20.50 - - 0 0 - 20.50 20.05 20.50 - - 0 - -0.73%
2013-01-15 0 20.65 20.15 20.65 20.65 20.65 1,500 30,975 20.650 20.65 20.15 20.65 20.65 20.65 1,500 20.650 0.49%
2013-01-14 0 20.55 20.45 20.95 - - 0 0 - 20.55 20.45 20.95 - - 0 - 0.00%
2013-01-11 0 20.55 20.30 20.70 20.55 20.95 14,500 300,525 20.726 20.55 20.30 20.70 20.55 20.95 14,500 20.726 -1.20%
2013-01-10 0 20.80 20.55 20.80 20.80 20.85 9,500 197,825 20.824 20.80 20.55 20.80 20.80 20.85 9,500 20.824 1.22%
2013-01-09 0 20.55 20.55 20.70 - - 0 0 - 20.55 20.55 20.70 - - 0 - 0.00%
2013-01-08 0 20.55 20.55 20.75 - - 0 0 - 20.55 20.55 20.75 - - 0 - 0.00%
2013-01-07 0 20.55 20.55 20.85 20.55 20.55 1,500 30,825 20.550 20.55 20.55 20.85 20.55 20.55 1,500 20.550 0.00%
2013-01-04 0 20.55 20.40 20.90 - - 0 0 - 20.55 20.40 20.90 - - 0 - 0.00%
2013-01-03 0 20.55 20.55 21.05 - - 0 0 - 20.55 20.55 21.05 - - 0 - 0.24%
2013-01-02 0 20.50 20.45 20.95 20.50 20.50 500 10,250 20.500 20.50 20.45 20.95 20.50 20.50 500 20.500 1.99%
2012-12-31 0 20.10 20.00 20.30 20.00 20.00 1,000 20,000 20.000 20.10 20.00 20.30 20.00 20.00 1,000 20.000 0.00%
2012-12-28 0 20.10 19.98 20.30 - - 0 0 - 20.10 19.98 20.30 - - 0 - 0.00%
2012-12-27 0 20.10 19.92 20.10 - - 0 0 - 20.10 19.92 20.10 - - 0 - -0.25%
2012-12-24 0 20.15 19.78 20.40 - - 0 0 - 20.15 19.78 20.40 - - 0 - 0.00%
2012-12-21 0 20.15 19.76 20.35 - - 0 0 - 20.15 19.76 20.35 - - 0 - 0.00%
2012-12-20 0 20.15 19.96 20.40 - - 0 0 - 20.15 19.96 20.40 - - 0 - 0.00%
2012-12-19 0 20.15 20.00 20.50 - - 0 0 - 20.15 20.00 20.50 - - 0 - 0.00%
2012-12-18 0 20.15 20.00 20.50 - - 0 0 - 20.15 20.00 20.50 - - 0 - 0.00%
2012-12-17 0 20.15 19.96 20.40 - - 0 0 - 20.15 19.96 20.40 - - 0 - 0.00%
2012-12-14 0 20.15 20.00 20.50 - - 0 0 - 20.15 20.00 20.50 - - 0 - 0.00%
2012-12-13 0 20.15 20.15 20.50 - - 0 0 - 20.15 20.15 20.50 - - 0 - 1.15%
2012-12-12 0 19.92 19.92 20.30 - - 0 0 - 19.92 19.92 20.30 - - 0 - 0.71%
2012-12-11 0 19.78 19.78 19.98 - - 0 0 - 19.78 19.78 19.98 - - 0 - 0.61%
2012-12-10 0 19.66 19.66 19.86 - - 0 0 - 19.66 19.66 19.86 - - 0 - 1.13%
2012-12-07 0 19.44 19.44 19.64 19.44 19.44 500 9,720 19.440 19.44 19.44 19.64 19.44 19.44 500 19.440 0.00%
2012-12-06 0 19.44 19.44 19.64 - - 0 0 - 19.44 19.44 19.64 - - 0 - 0.10%
2012-12-05 0 19.42 19.42 19.62 - - 0 0 - 19.42 19.42 19.62 - - 0 - 0.62%
2012-12-04 0 19.30 19.24 19.44 - - 0 0 - 19.30 19.24 19.44 - - 0 - 0.00%
2012-12-03 0 19.30 19.30 19.50 - - 0 0 - 19.30 19.30 19.50 - - 0 - 0.63%
2012-11-30 0 19.18 19.18 19.34 - - 0 0 - 19.18 19.18 19.34 - - 0 - 0.10%
2012-11-29 0 19.16 19.16 19.36 - - 0 0 - 19.16 19.16 19.36 - - 0 - 1.16%
2012-11-28 0 18.94 18.88 19.08 18.94 18.98 2,500 47,370 18.948 18.94 18.88 19.08 18.94 18.98 2,500 18.948 -1.15%
2012-11-27 0 19.16 19.16 19.36 - - 0 0 - 19.16 19.16 19.36 - - 0 - 0.95%
2012-11-26 0 18.98 18.98 19.14 - - 0 0 - 18.98 18.98 19.14 - - 0 - 0.00%
2012-11-23 0 18.98 18.98 19.18 - - 0 0 - 18.98 18.98 19.18 - - 0 - 0.74%
2012-11-22 0 18.84 18.84 19.04 - - 0 0 - 18.84 18.84 19.04 - - 0 - 0.00%
2012-11-21 0 18.84 18.70 18.86 18.84 18.84 1,500 28,260 18.840 18.84 18.70 18.86 18.84 18.84 1,500 18.840 0.21%
2012-11-20 0 18.80 18.80 18.94 - - 0 0 - 18.80 18.80 18.94 - - 0 - 1.51%
2012-11-19 0 18.52 18.52 18.72 - - 0 0 - 18.52 18.52 18.72 - - 0 - 0.33%
2012-11-16 0 18.46 18.26 18.46 - - 0 0 - 18.46 18.26 18.46 - - 0 - -0.86%
2012-11-15 0 18.62 18.44 18.62 - - 0 0 - 18.62 18.44 18.62 - - 0 - -0.64%
2012-11-14 0 18.74 18.70 18.84 - - 0 0 - 18.74 18.70 18.84 - - 0 - 0.00%
2012-11-13 0 18.74 18.54 18.74 - - 0 0 - 18.74 18.54 18.74 - - 0 - -0.64%
2012-11-12 0 18.86 18.66 18.86 - - 0 0 - 18.86 18.66 18.86 - - 0 - -0.32%
2012-11-09 0 18.92 18.72 18.92 - - 0 0 - 18.92 18.72 18.92 - - 0 - -0.42%
2012-11-08 0 19.00 18.82 19.00 - - 0 0 - 19.00 18.82 19.00 - - 0 - -0.21%
2012-11-07 0 19.04 19.04 19.14 19.00 19.00 20,000 380,000 19.000 19.04 19.04 19.14 19.00 19.00 20,000 19.000 0.42%
2012-11-06 0 18.96 18.92 19.00 18.96 18.96 32,000 606,720 18.960 18.96 18.92 19.00 18.96 18.96 32,000 18.960 0.53%
2012-11-05 0 18.86 18.74 18.94 - - 0 0 - 18.86 18.74 18.94 - - 0 - 0.00%
2012-11-02 0 18.86 18.86 18.96 - - 0 0 - 18.86 18.86 18.96 - - 0 - 0.32%
2012-11-01 0 18.80 18.60 18.80 - - 0 0 - 18.80 18.60 18.80 - - 0 - -0.11%
2012-10-31 0 18.82 18.82 18.96 - - 0 0 - 18.82 18.82 18.96 - - 0 - 0.97%
2012-10-30 0 18.64 18.64 18.80 - - 0 0 - 18.64 18.64 18.80 - - 0 - 0.32%
2012-10-29 0 18.58 18.44 18.64 - - 0 0 - 18.58 18.44 18.64 - - 0 - 0.00%
2012-10-26 0 18.58 18.38 18.58 18.58 18.58 500 9,290 18.580 18.58 18.38 18.58 18.58 18.58 500 18.580 -1.06%
2012-10-25 0 18.78 18.70 18.78 18.76 18.78 6,500 121,970 18.765 18.78 18.70 18.78 18.76 18.78 6,500 18.765 0.32%
2012-10-24 0 18.72 18.52 18.72 - - 0 0 - 18.72 18.52 18.72 - - 0 - -1.06%
2012-10-22 0 18.92 18.84 18.92 - - 0 0 - 18.92 18.84 18.92 - - 0 - -0.73%
2012-10-19 0 19.06 18.86 19.06 - - 0 0 - 19.06 18.86 19.06 - - 0 - -0.10%
2012-10-18 0 19.08 19.08 19.24 - - 0 0 - 19.08 19.08 19.24 - - 0 - 0.53%
2012-10-17 0 18.98 18.98 19.18 - - 0 0 - 18.98 18.98 19.18 - - 0 - 1.06%
2012-10-16 0 18.78 18.78 18.98 - - 0 0 - 18.78 18.78 18.98 - - 0 - 0.21%
2012-10-15 0 18.74 18.54 18.74 18.74 18.74 500 9,370 18.740 18.74 18.54 18.74 18.74 18.74 500 18.740 0.75%
2012-10-12 0 18.60 18.50 18.70 18.60 18.64 7,000 130,400 18.629 18.60 18.50 18.70 18.60 18.64 7,000 18.629 -0.75%
2012-10-11 0 18.74 18.60 18.80 - - 0 0 - 18.74 18.60 18.80 - - 0 - 0.00%
2012-10-10 0 18.74 18.64 18.84 18.74 18.74 3,500 65,590 18.740 18.74 18.64 18.84 18.74 18.74 3,500 18.740 -3.00%
2012-10-09 0 19.32 19.14 19.32 - - 0 0 - 19.32 19.14 19.32 - - 0 - -0.10%
2012-10-08 0 19.34 19.16 19.34 - - 0 0 - 19.34 19.16 19.34 - - 0 - 0.00%
2012-10-05 0 19.34 19.24 19.34 19.34 19.34 2,000 38,680 19.340 19.34 19.24 19.34 19.34 19.34 2,000 19.340 -0.31%
2012-10-04 0 19.40 19.26 19.40 - - 0 0 - 19.40 19.26 19.40 - - 0 - 0.00%
2012-10-03 0 19.40 19.22 19.40 19.32 19.42 10,000 193,700 19.370 19.40 19.22 19.40 19.32 19.42 10,000 19.370 0.31%
2012-09-28 0 19.34 19.34 19.52 - - 0 0 - 19.34 19.34 19.52 - - 0 - 0.31%
2012-09-27 0 19.28 19.20 19.38 - - 0 0 - 19.28 19.20 19.38 - - 0 - 0.00%
2012-09-26 0 19.28 19.08 19.28 - - 0 0 - 19.28 19.08 19.28 - - 0 - -0.10%
2012-09-25 0 19.30 19.18 19.38 - - 0 0 - 19.30 19.18 19.38 - - 0 - 0.00%
2012-09-24 0 19.30 19.24 19.44 - - 0 0 - 19.30 19.24 19.44 - - 0 - 0.00%
2012-09-21 0 19.30 19.28 19.48 - - 0 0 - 19.30 19.28 19.48 - - 0 - 0.00%
2012-09-20 0 19.30 19.10 19.30 - - 0 0 - 19.30 19.10 19.30 - - 0 - -1.53%
2012-09-19 0 19.60 19.42 19.62 19.60 19.60 5,000 98,000 19.600 19.60 19.42 19.62 19.60 19.60 5,000 19.600 0.51%
2012-09-18 0 19.50 19.36 19.56 - - 0 0 - 19.50 19.36 19.56 - - 0 - 0.00%
2012-09-17 0 19.50 19.38 19.58 19.50 19.50 1,000 19,500 19.500 19.50 19.38 19.58 19.50 19.50 1,000 19.500 0.00%
2012-09-14 0 19.50 19.48 19.50 19.50 19.50 1,000 19,500 19.500 19.50 19.48 19.50 19.50 19.50 1,000 19.500 4.61%
2012-09-13 0 18.64 18.62 18.82 - - 0 0 - 18.64 18.62 18.82 - - 0 - 0.00%
2012-09-12 0 18.64 18.64 18.84 - - 0 0 - 18.64 18.64 18.84 - - 0 - 1.41%
2012-09-11 0 18.38 18.32 18.52 - - 0 0 - 18.38 18.32 18.52 - - 0 - 0.00%
2012-09-10 0 18.38 18.36 18.56 - - 0 0 - 18.38 18.36 18.56 - - 0 - 0.00%
2012-09-07 0 18.38 18.38 18.58 - - 0 0 - 18.38 18.38 18.58 - - 0 - 2.68%
2012-09-06 0 17.90 17.80 18.00 - - 0 0 - 17.90 17.80 18.00 - - 0 - 0.00%
2012-09-05 0 17.90 17.76 17.90 - - 0 0 - 17.90 17.76 17.90 - - 0 - -2.08%
2012-09-04 0 18.28 18.08 18.28 - - 0 0 - 18.28 18.08 18.28 - - 0 - 0.00%
2012-09-03 0 18.28 18.16 18.36 - - 0 0 - 18.28 18.16 18.36 - - 0 - 0.00%
2012-08-31 0 18.28 18.08 18.28 - - 0 0 - 18.28 18.08 18.28 - - 0 - -0.11%
2012-08-30 0 18.30 18.10 18.30 - - 0 0 - 18.30 18.10 18.30 - - 0 - -0.44%
2012-08-29 0 18.38 18.34 18.54 - - 0 0 - 18.38 18.34 18.54 - - 0 - 0.00%
2012-08-28 0 18.38 18.18 18.38 - - 0 0 - 18.38 18.18 18.38 - - 0 - -0.11%
2012-08-27 0 18.40 18.20 18.40 - - 0 0 - 18.40 18.20 18.40 - - 0 - -0.54%
2012-08-24 0 18.50 18.30 18.50 - - 0 0 - 18.50 18.30 18.50 - - 0 - -0.86%
2012-08-23 0 18.66 18.62 18.82 - - 0 0 - 18.66 18.62 18.82 - - 0 - 0.00%
2012-08-22 0 18.66 18.46 18.66 - - 0 0 - 18.66 18.46 18.66 - - 0 - -0.32%
2012-08-21 0 18.72 18.64 18.84 18.72 18.72 1,000 18,720 18.720 18.72 18.64 18.84 18.72 18.72 1,000 18.720 -0.21%
2012-08-20 0 18.76 18.60 18.76 - - 0 0 - 18.76 18.60 18.76 - - 0 - -0.21%
2012-08-17 0 18.80 18.60 18.80 - - 0 0 - 18.80 18.60 18.80 - - 0 - -0.53%
2012-08-16 0 18.90 18.76 18.96 18.90 18.90 100,000 1,890,000 18.900 18.90 18.76 18.96 18.90 18.90 100,000 18.900 0.21%
2012-08-15 0 18.86 18.82 19.00 18.86 18.86 5,000 94,300 18.860 18.86 18.82 19.00 18.86 18.86 5,000 18.860 -0.53%
2012-08-14 0 18.96 18.92 19.10 18.96 18.96 100,000 1,896,000 18.960 18.96 18.92 19.10 18.96 18.96 100,000 18.960 0.85%
2012-08-13 0 18.80 18.62 18.80 - - 0 0 - 18.80 18.62 18.80 - - 0 - -0.53%
2012-08-10 0 18.90 18.80 18.98 18.78 18.90 76,500 1,438,050 18.798 18.90 18.80 18.98 18.78 18.90 76,500 18.798 0.43%
2012-08-09 0 18.82 18.80 18.98 18.82 18.86 15,000 282,600 18.840 18.82 18.80 18.98 18.82 18.86 15,000 18.840 2.51%
2012-08-08 0 18.36 18.36 18.56 - - 0 0 - 18.36 18.36 18.56 - - 0 - 0.88%
2012-08-07 0 18.20 18.20 18.38 - - 0 0 - 18.20 18.20 18.38 - - 0 - 0.11%
2012-08-06 0 18.18 18.18 18.38 - - 0 0 - 18.18 18.18 18.38 - - 0 - 1.68%
2012-08-03 0 17.88 17.70 17.88 18.00 18.00 500 9,000 18.000 17.88 17.70 17.88 18.00 18.00 500 18.000 -1.32%
2012-08-02 0 18.12 17.94 18.14 18.12 18.12 1,000 18,120 18.120 18.12 17.94 18.14 18.12 18.12 1,000 18.120 -0.44%
2012-08-01 0 18.20 18.20 18.32 - - 0 0 - 18.20 18.20 18.32 - - 0 - 0.66%
2012-07-31 0 18.08 18.08 18.28 - - 0 0 - 18.08 18.08 18.28 - - 0 - 2.61%
2012-07-30 0 17.62 17.58 17.78 17.62 17.62 1,500 26,430 17.620 17.62 17.58 17.78 17.62 17.62 1,500 17.620 1.15%
2012-07-27 0 17.42 17.42 17.62 - - 0 0 - 17.42 17.42 17.62 - - 0 - 3.94%
2012-07-26 0 16.76 16.76 16.94 - - 0 0 - 16.76 16.76 16.94 - - 0 - 0.84%
2012-07-25 0 16.62 16.62 16.76 16.62 16.62 1,000 16,620 16.620 16.62 16.62 16.76 16.62 16.62 1,000 16.620 -2.46%
2012-07-24 0 17.04 16.90 17.10 - - 0 0 - 17.04 16.90 17.10 - - 0 - 0.00%
2012-07-23 0 17.04 16.84 17.04 - - 0 0 - 17.04 16.84 17.04 - - 0 - -2.41%
2012-07-20 0 17.46 17.26 17.46 - - 0 0 - 17.46 17.26 17.46 - - 0 - -0.11%
2012-07-19 0 17.48 17.28 17.48 17.50 17.50 1,000 17,500 17.500 17.48 17.28 17.48 17.50 17.50 1,000 17.500 2.34%
2012-07-18 0 17.08 16.90 17.10 17.08 17.08 5,000 85,400 17.080 17.08 16.90 17.10 17.08 17.08 5,000 17.080 -0.70%
2012-07-17 0 17.20 17.20 17.38 - - 0 0 - 17.20 17.20 17.38 - - 0 - 0.70%
2012-07-16 0 17.08 17.08 17.28 17.06 17.20 23,000 393,500 17.109 17.08 17.08 17.28 17.06 17.20 23,000 17.109 0.59%
2012-07-13 0 16.98 16.96 17.16 - - 0 0 - 16.98 16.96 17.16 - - 0 - 0.83%
2012-07-12 0 16.84 16.72 16.90 16.84 16.86 17,000 286,320 16.842 16.84 16.72 16.90 16.84 16.86 17,000 16.842 -3.33%
2012-07-11 0 17.42 17.22 17.42 - - 0 0 - 17.42 17.22 17.42 - - 0 - 0.00%
2012-07-10 0 17.42 17.24 17.42 - - 0 0 - 17.42 17.24 17.42 - - 0 - -0.57%
2012-07-09 0 17.52 17.32 17.52 - - 0 0 - 17.52 17.32 17.52 - - 0 - -1.68%
2012-07-06 0 17.82 17.62 17.82 - - 0 0 - 17.82 17.62 17.82 - - 0 - -0.22%
2012-07-05 0 17.86 17.86 18.04 - - 0 0 - 17.86 17.86 18.04 - - 0 - 0.22%
2012-07-04 0 17.82 17.82 18.02 - - 0 0 - 17.82 17.82 18.02 - - 0 - 0.34%
2012-07-03 0 17.76 17.76 17.94 17.76 17.76 500 8,880 17.760 17.76 17.76 17.94 17.76 17.76 500 17.760 1.60%
2012-06-29 0 17.48 17.48 17.68 - - 0 0 - 17.48 17.48 17.68 - - 0 - 2.10%
2012-06-28 0 17.12 17.02 17.22 - - 0 0 - 17.12 17.02 17.22 - - 0 - 0.00%
2012-06-27 0 17.12 16.98 17.16 - - 0 0 - 17.12 16.98 17.16 - - 0 - 0.00%
2012-06-26 0 17.12 16.96 17.14 - - 0 0 - 17.12 16.96 17.14 - - 0 - 0.00%
2012-06-25 0 17.12 16.94 17.12 - - 0 0 - 17.12 16.94 17.12 - - 0 - -1.61%
2012-06-22 0 17.40 17.26 17.42 17.40 17.40 2,000 34,800 17.400 17.40 17.26 17.42 17.40 17.40 2,000 17.400 -3.33%
2012-06-21 0 18.00 17.80 18.00 - - 0 0 - 18.00 17.80 18.00 - - 0 - 0.00%
2012-06-20 0 18.00 18.00 18.20 - - 0 0 - 18.00 18.00 18.20 - - 0 - 1.12%
2012-06-19 0 17.80 17.80 17.98 - - 0 0 - 17.80 17.80 17.98 - - 0 - 0.34%
2012-06-18 0 17.74 17.74 17.94 - - 0 0 - 17.74 17.74 17.94 - - 0 - 1.84%
2012-06-15 0 17.42 17.30 17.50 - - 0 0 - 17.42 17.30 17.50 - - 0 - 0.00%
2012-06-14 0 17.42 17.42 17.60 - - 0 0 - 17.42 17.42 17.60 - - 0 - 0.11%
2012-06-13 0 17.40 17.32 17.52 - - 0 0 - 17.40 17.32 17.52 - - 0 - 0.00%
2012-06-12 0 17.40 17.20 17.40 - - 0 0 - 17.40 17.20 17.40 - - 0 - -1.02%
2012-06-11 0 17.58 17.34 17.68 17.64 17.64 2,000 35,280 17.640 17.58 17.34 17.68 17.64 17.64 2,000 17.640 2.57%
2012-06-08 0 17.14 16.96 17.14 - - 0 0 - 17.14 16.96 17.14 - - 0 - 0.00%
2012-06-07 0 17.14 17.14 17.34 16.98 16.98 3,000 50,940 16.980 17.14 17.14 17.34 16.98 16.98 3,000 16.980 3.00%
2012-06-06 0 16.64 16.64 16.80 - - 0 0 - 16.64 16.64 16.80 - - 0 - 0.60%
2012-06-05 0 16.54 16.54 16.72 - - 0 0 - 16.54 16.54 16.72 - - 0 - 0.98%
2012-06-04 0 16.38 16.34 16.52 16.38 16.38 4,000 65,520 16.380 16.38 16.34 16.52 16.38 16.38 4,000 16.380 -3.87%
2012-06-01 0 17.04 16.86 17.04 - - 0 0 - 17.04 16.86 17.04 - - 0 - 0.00%
2012-05-31 0 17.04 16.92 17.12 - - 0 0 - 17.04 16.92 17.12 - - 0 - 0.00%
2012-05-30 0 17.04 16.98 17.18 17.04 17.04 5,500 93,720 17.040 17.04 16.98 17.18 17.04 17.04 5,500 17.040 -1.39%
2012-05-29 0 17.28 17.12 17.30 17.08 17.28 4,000 68,720 17.180 17.28 17.12 17.30 17.08 17.28 4,000 17.180 1.89%
2012-05-28 0 16.96 16.80 16.96 16.94 16.96 1,500 25,430 16.953 16.96 16.80 16.96 16.94 16.96 1,500 16.953 0.59%
2012-05-25 0 16.86 16.70 16.88 - - 0 0 - 16.86 16.70 16.88 - - 0 - 0.00%
2012-05-24 0 16.86 16.66 16.86 - - 0 0 - 16.86 16.66 16.86 - - 0 - -0.47%
2012-05-23 0 16.94 16.74 16.94 - - 0 0 - 16.94 16.74 16.94 - - 0 - -1.51%
2012-05-22 0 17.20 17.08 17.26 17.20 17.20 5,000 86,000 17.200 17.20 17.08 17.26 17.20 17.20 5,000 17.200 2.87%
2012-05-21 0 16.72 16.72 16.90 - - 0 0 - 16.72 16.72 16.90 - - 0 - 1.21%
2012-05-18 0 16.52 16.52 16.68 16.50 16.80 20,000 333,000 16.650 16.52 16.52 16.68 16.50 16.80 20,000 16.650 -5.06%
2012-05-17 0 17.40 17.22 17.40 17.30 17.40 30,500 528,690 17.334 17.40 17.22 17.40 17.30 17.40 30,500 17.334 0.58%
2012-05-16 0 17.30 17.12 17.30 17.54 17.54 10,000 175,400 17.540 17.30 17.12 17.30 17.54 17.54 10,000 17.540 -3.57%
2012-05-15 0 17.94 17.92 18.10 17.94 17.94 10,000 179,400 17.940 17.94 17.92 18.10 17.94 17.94 10,000 17.940 -1.21%
2012-05-14 0 18.16 18.02 18.22 - - 0 0 - 18.16 18.02 18.22 - - 0 - 0.00%
2012-05-11 0 18.16 18.04 18.18 18.16 18.18 25,000 454,300 18.172 18.16 18.04 18.18 18.16 18.18 25,000 18.172 -2.47%
2012-05-10 0 18.62 18.44 18.62 18.48 18.64 76,500 1,414,060 18.484 18.62 18.44 18.62 18.48 18.64 76,500 18.484 -0.43%
2012-05-09 0 18.70 18.52 18.70 18.72 18.72 10,000 187,200 18.720 18.70 18.52 18.70 18.72 18.72 10,000 18.720 -1.06%
2012-05-08 0 18.90 18.74 18.94 18.76 18.90 11,500 216,510 18.827 18.90 18.74 18.94 18.76 18.90 11,500 18.827 0.43%
2012-05-07 0 18.82 18.64 18.84 18.82 18.82 1,500 28,230 18.820 18.82 18.64 18.84 18.82 18.82 1,500 18.820 -2.39%
2012-05-04 0 19.28 19.10 19.28 - - 0 0 - 19.28 19.10 19.28 - - 0 - -0.31%
2012-05-03 0 19.34 19.26 19.46 - - 0 0 - 19.34 19.26 19.46 - - 0 - 0.00%
2012-05-02 0 19.34 19.34 19.48 - - 0 0 - 19.34 19.34 19.48 - - 0 - 0.42%
2012-04-30 0 19.26 19.10 19.28 19.26 19.26 1,000 19,260 19.260 19.26 19.10 19.28 19.26 19.26 1,000 19.260 1.69%
2012-04-27 0 18.94 18.94 19.14 - - 0 0 - 18.94 18.94 19.14 - - 0 - 0.64%
2012-04-26 0 18.82 18.80 19.00 - - 0 0 - 18.82 18.80 19.00 - - 0 - 0.00%
2012-04-25 0 18.82 18.68 18.88 - - 0 0 - 18.82 18.68 18.88 - - 0 - 0.00%
2012-04-24 0 18.82 18.68 18.82 18.88 18.88 2,000 37,760 18.880 18.82 18.68 18.82 18.88 18.88 2,000 18.880 0.11%
2012-04-23 0 18.80 18.72 18.88 18.80 18.80 10,000 188,000 18.800 18.80 18.72 18.88 18.80 18.80 10,000 18.800 -1.16%
2012-04-20 0 19.02 18.84 19.02 - - 0 0 - 19.02 18.84 19.02 - - 0 - -0.83%
2012-04-19 0 19.18 19.12 19.32 - - 0 0 - 19.18 19.12 19.32 - - 0 - 0.00%
2012-04-18 0 19.18 19.18 19.38 - - 0 0 - 19.18 19.18 19.38 - - 0 - 0.95%
2012-04-17 0 19.00 18.96 19.00 - - 0 0 - 19.00 18.96 19.00 - - 0 - -1.14%
2012-04-16 0 19.22 19.04 19.22 - - 0 0 - 19.22 19.04 19.22 - - 0 - -0.41%
2012-04-13 0 19.30 19.30 19.48 19.30 19.30 500 9,650 19.300 19.30 19.30 19.48 19.30 19.30 500 19.300 1.69%
2012-04-12 0 18.98 18.92 18.98 18.84 18.98 35,000 661,600 18.903 18.98 18.92 18.98 18.84 18.98 35,000 18.903 0.85%
2012-04-11 0 18.82 18.82 19.02 18.80 18.96 13,500 255,430 18.921 18.82 18.82 19.02 18.80 18.96 13,500 18.921 -2.28%
2012-04-10 0 19.26 19.08 19.26 19.26 19.26 2,000 38,520 19.260 19.26 19.08 19.26 19.26 19.26 2,000 19.260 -1.83%
2012-04-05 0 19.62 19.60 19.80 19.42 19.62 76,500 1,487,930 19.450 19.62 19.60 19.80 19.42 19.62 76,500 19.450 -1.41%
2012-04-03 0 19.90 19.90 20.20 19.64 19.64 500 9,820 19.640 19.90 19.90 20.20 19.64 19.64 500 19.640 1.63%
2012-04-02 0 19.58 19.58 19.76 - - 0 0 - 19.58 19.58 19.76 - - 0 - 0.62%
2012-03-30 0 19.46 19.28 19.46 19.40 19.52 5,500 106,940 19.444 19.46 19.28 19.46 19.40 19.52 5,500 19.444 0.00%
2012-03-29 0 19.46 19.26 19.46 - - 0 0 - 19.46 19.26 19.46 - - 0 - -1.02%
2012-03-28 0 19.66 19.50 19.66 - - 0 0 - 19.66 19.50 19.66 - - 0 - -0.20%
2012-03-27 0 19.70 19.58 19.74 19.48 19.72 23,000 451,240 19.619 19.70 19.58 19.74 19.48 19.72 23,000 19.619 1.55%
2012-03-26 0 19.40 19.22 19.40 - - 0 0 - 19.40 19.22 19.40 - - 0 - -0.72%
2012-03-23 0 19.54 19.38 19.54 - - 0 0 - 19.54 19.38 19.54 - - 0 - -0.41%
2012-03-22 0 19.62 19.44 19.64 - - 0 0 - 19.62 19.44 19.64 - - 0 - 0.00%
2012-03-21 0 19.62 19.44 19.64 - - 0 0 - 19.62 19.44 19.64 - - 0 - 0.00%
2012-03-20 0 19.62 19.62 19.80 19.62 19.62 500 9,810 19.620 19.62 19.62 19.80 19.62 19.62 500 19.620 -0.61%
2012-03-19 0 19.74 19.74 19.92 19.74 19.74 1,000 19,740 19.740 19.74 19.74 19.92 19.74 19.74 1,000 19.740 0.82%
2012-03-16 0 19.58 19.54 19.72 19.58 19.62 15,000 293,900 19.593 19.58 19.54 19.72 19.58 19.62 15,000 19.593 -0.41%
2012-03-15 0 19.66 19.64 19.82 - - 0 0 - 19.66 19.64 19.82 - - 0 - 0.00%
2012-03-14 0 19.66 19.66 19.84 - - 0 0 - 19.66 19.66 19.84 - - 0 - 0.72%
2012-03-13 0 19.52 19.52 19.68 - - 0 0 - 19.52 19.52 19.68 - - 0 - 0.51%
2012-03-12 0 19.42 19.24 19.42 - - 0 0 - 19.42 19.24 19.42 - - 0 - -0.82%
2012-03-09 0 19.58 19.46 19.64 19.58 19.58 2,000 39,160 19.580 19.58 19.46 19.64 19.58 19.58 2,000 19.580 0.82%
2012-03-08 0 19.42 19.26 19.46 19.42 19.44 100,000 1,943,000 19.430 19.42 19.26 19.46 19.42 19.44 100,000 19.430 1.57%
2012-03-07 0 19.12 18.98 19.18 - - 0 0 - 19.12 18.98 19.18 - - 0 - 0.00%
2012-03-06 0 19.12 19.10 19.30 19.12 19.12 82,000 1,584,640 19.325 19.12 19.10 19.30 19.12 19.12 82,000 19.325 -1.95%
2012-03-05 0 19.50 19.30 19.50 - - 0 0 - 19.50 19.30 19.50 - - 0 - -0.81%
2012-03-02 0 19.66 19.54 19.74 19.66 19.66 5,500 108,130 19.660 19.66 19.54 19.74 19.66 19.66 5,500 19.660 0.20%
2012-03-01 0 19.62 19.44 19.64 - - 0 0 - 19.62 19.44 19.64 - - 0 - 0.00%
2012-02-29 0 19.62 19.52 19.64 19.60 19.62 21,500 421,500 19.605 19.62 19.52 19.64 19.60 19.62 21,500 19.605 2.40%
2012-02-28 0 19.16 19.16 19.28 - - 0 0 - 19.16 19.16 19.28 - - 0 - 1.59%
2012-02-27 0 18.86 18.86 19.04 18.86 18.86 12,000 226,320 18.860 18.86 18.86 19.04 18.86 18.86 12,000 18.860 -2.08%
2012-02-24 0 19.26 19.22 19.40 - - 0 0 - 19.26 19.22 19.40 - - 0 - 0.00%
2012-02-23 0 19.26 19.06 19.26 - - 0 0 - 19.26 19.06 19.26 - - 0 - -1.03%
2012-02-22 0 19.46 19.32 19.52 - - 0 0 - 19.46 19.32 19.52 - - 0 - 0.00%
2012-02-21 0 19.46 19.26 19.46 19.42 19.46 25,000 485,700 19.428 19.46 19.26 19.46 19.42 19.46 25,000 19.428 0.31%
2012-02-20 0 19.40 19.24 19.42 19.40 19.56 39,500 769,500 19.481 19.40 19.24 19.42 19.40 19.56 39,500 19.481 0.00%
2012-02-17 0 19.40 19.20 19.40 19.42 19.42 5,000 97,100 19.420 19.40 19.20 19.40 19.42 19.42 5,000 19.420 2.43%
2012-02-16 0 18.94 18.80 19.00 18.94 19.12 30,000 571,600 19.053 18.94 18.80 19.00 18.94 19.12 30,000 19.053 -2.37%
2012-02-15 0 19.40 19.34 19.42 19.40 19.40 2,000 38,800 19.400 19.40 19.34 19.42 19.40 19.40 2,000 19.400 0.83%
2012-02-14 0 19.24 19.04 19.24 - - 0 0 - 19.24 19.04 19.24 - - 0 - -0.52%
2012-02-13 0 19.34 19.16 19.34 19.34 19.34 4,000 77,360 19.340 19.34 19.16 19.34 19.34 19.34 4,000 19.340 1.15%
2012-02-10 0 19.12 19.10 19.16 19.12 19.12 39,500 755,240 19.120 19.12 19.10 19.16 19.12 19.12 39,500 19.120 -1.44%
2012-02-09 0 19.40 19.40 19.50 - - 0 0 - 19.40 19.40 19.50 - - 0 - 0.00%
2012-02-08 0 19.40 19.28 19.40 19.24 20.00 38,500 746,820 19.398 19.40 19.28 19.40 19.24 20.00 38,500 19.398 2.11%
2012-02-07 0 19.00 19.00 19.16 - - 0 0 - 19.00 19.00 19.16 - - 0 - 0.00%
2012-02-06 0 19.00 18.90 19.08 19.00 19.18 10,000 190,360 19.036 19.00 18.90 19.08 19.00 19.18 10,000 19.036 0.00%
2012-02-03 0 19.00 19.00 19.08 19.00 19.00 2,000 38,000 19.000 19.00 19.00 19.08 19.00 19.00 2,000 19.000 -1.14%
2012-02-02 0 19.22 19.04 19.22 19.08 19.24 1,500 28,700 19.133 19.22 19.04 19.22 19.08 19.24 1,500 19.133 2.13%
2012-02-01 0 18.82 18.64 18.82 - - 0 0 - 18.82 18.64 18.82 - - 0 - 0.00%
2012-01-31 0 18.82 18.68 18.86 18.44 19.00 107,500 2,028,080 18.866 18.82 18.68 18.86 18.44 19.00 107,500 18.866 1.40%
2012-01-30 0 18.56 18.56 18.72 18.36 18.58 124,000 2,289,720 18.465 18.56 18.56 18.72 18.36 18.58 124,000 18.465 -1.69%
2012-01-27 0 18.88 18.88 19.00 18.78 18.88 4,000 75,320 18.830 18.88 18.88 19.00 18.78 18.88 4,000 18.830 -0.11%
2012-01-26 0 18.90 18.82 19.00 18.86 18.94 61,000 1,152,560 18.894 18.90 18.82 19.00 18.86 18.94 61,000 18.894 1.39%
2012-01-20 0 18.64 18.46 18.64 18.42 18.64 71,000 1,320,140 18.594 18.64 18.46 18.64 18.42 18.64 71,000 18.594 2.42%
2012-01-19 0 18.20 18.02 18.20 18.08 18.20 241,000 4,371,900 18.141 18.20 18.02 18.20 18.08 18.20 241,000 18.141 2.25%
2012-01-18 0 17.80 17.70 17.86 17.80 17.80 30,000 534,000 17.800 17.80 17.70 17.86 17.80 17.80 30,000 17.800 0.00%
2012-01-17 0 17.80 17.66 17.86 17.66 17.80 53,000 939,000 17.717 17.80 17.66 17.86 17.66 17.80 53,000 17.717 2.65%
2012-01-16 0 17.34 17.14 17.34 17.20 17.36 93,000 1,608,500 17.296 17.34 17.14 17.34 17.20 17.36 93,000 17.296 -1.48%
2012-01-13 0 17.60 17.60 17.70 - - 0 0 - 17.60 17.60 17.70 - - 0 - 1.73%
2012-01-12 0 17.30 17.24 17.42 17.30 17.30 5,000 86,500 17.300 17.30 17.24 17.42 17.30 17.30 5,000 17.300 0.35%
2012-01-11 0 17.24 17.08 17.26 17.08 17.24 12,000 205,280 17.107 17.24 17.08 17.26 17.08 17.24 12,000 17.107 -0.58%
2012-01-10 0 17.34 17.16 17.34 17.34 17.34 2,000 34,680 17.340 17.34 17.16 17.34 17.34 17.34 2,000 17.340 2.73%
2012-01-09 0 16.88 16.72 16.92 16.70 16.90 77,000 1,293,880 16.804 16.88 16.72 16.92 16.70 16.90 77,000 16.804 -1.63%
2012-01-06 0 17.16 16.98 17.16 - - 0 0 - 17.16 16.98 17.16 - - 0 - -1.72%
2012-01-05 0 17.46 17.36 17.54 - - 0 0 - 17.46 17.36 17.54 - - 0 - 0.00%
2012-01-04 0 17.46 17.46 17.64 - - 0 0 - 17.46 17.46 17.64 - - 0 - 0.23%
2012-01-03 0 17.42 17.40 17.58 17.42 17.42 2,000 34,840 17.420 17.42 17.40 17.58 17.42 17.42 2,000 17.420 2.71%
2011-12-30 0 16.96 16.82 17.02 - - 0 0 - 16.96 16.82 17.02 - - 0 - 0.00%
2011-12-29 0 16.96 16.88 17.06 16.86 16.98 51,000 862,300 16.908 16.96 16.88 17.06 16.86 16.98 51,000 16.908 0.47%
2011-12-28 0 16.88 16.74 16.88 16.86 16.90 749,500 12,653,050 16.882 16.88 16.74 16.88 16.86 16.90 749,500 16.882 -2.43%
2011-12-23 0 17.30 17.30 17.46 - - 0 0 - 17.30 17.30 17.46 - - 0 - 0.58%
2011-12-22 0 17.20 17.06 17.18 - - 0 0 - 17.20 17.06 17.18 - - 0 - -0.23%
2011-12-21 0 17.24 17.10 17.28 17.24 17.24 5,000 86,200 17.240 17.24 17.10 17.28 17.24 17.24 5,000 17.240 4.74%
2011-12-20 0 16.46 16.34 16.46 16.48 16.54 9,000 148,620 16.513 16.46 16.34 16.46 16.48 16.54 9,000 16.513 1.35%
2011-12-19 0 16.24 16.08 16.26 16.24 16.24 500 8,120 16.240 16.24 16.08 16.26 16.24 16.24 500 16.240 -4.36%
2011-12-16 0 16.98 16.84 17.04 16.98 17.04 36,000 611,960 16.999 16.98 16.84 17.04 16.98 17.04 36,000 16.999 1.92%
2011-12-15 0 16.66 16.66 16.84 16.60 16.60 10,000 166,000 16.600 16.66 16.66 16.84 16.60 16.60 10,000 16.600 -3.36%
2011-12-14 0 17.24 17.08 17.24 - - 0 0 - 17.24 17.08 17.24 - - 0 - -0.35%
2011-12-13 0 17.30 17.22 17.38 17.30 17.30 1,000 17,300 17.300 17.30 17.22 17.38 17.30 17.30 1,000 17.300 -2.81%
2011-12-12 0 17.80 17.66 17.80 17.92 17.92 2,000 35,840 17.920 17.80 17.66 17.80 17.92 17.92 2,000 17.920 2.06%
2011-12-09 0 17.44 17.40 17.56 17.44 17.62 30,000 526,600 17.553 17.44 17.40 17.56 17.44 17.62 30,000 17.553 -3.75%
2011-12-08 0 18.12 18.12 18.30 18.10 18.12 47,000 851,140 18.109 18.12 18.12 18.30 18.10 18.12 47,000 18.109 -0.77%
2011-12-07 0 18.26 18.24 18.40 18.26 18.26 14,000 256,120 18.294 18.26 18.24 18.40 18.26 18.26 14,000 18.294 0.55%
2011-12-06 0 18.16 17.96 18.16 18.08 18.16 11,000 198,960 18.087 18.16 17.96 18.16 18.08 18.16 11,000 18.087 -0.77%
2011-12-05 0 18.30 18.30 18.36 18.18 18.30 24,000 436,380 18.183 18.30 18.30 18.36 18.18 18.30 24,000 18.183 0.33%
2011-12-02 0 18.24 18.08 18.28 18.24 18.24 10,000 182,400 18.240 18.24 18.08 18.28 18.24 18.24 10,000 18.240 -0.22%
2011-12-01 0 18.28 18.20 18.30 18.28 18.28 4,000 73,120 18.280 18.28 18.20 18.30 18.28 18.28 4,000 18.280 6.40%
2011-11-30 0 17.18 17.16 17.36 17.18 17.24 36,000 619,080 17.197 17.18 17.16 17.36 17.18 17.24 36,000 17.197 -0.46%
2011-11-29 0 17.26 17.26 17.46 - - 0 0 - 17.26 17.26 17.46 - - 0 - 2.98%
2011-11-28 0 16.76 16.76 16.94 16.76 16.84 3,000 50,440 16.813 16.76 16.76 16.94 16.76 16.84 3,000 16.813 2.82%
2011-11-25 0 16.30 16.18 16.30 - - 0 0 - 16.30 16.18 16.30 - - 0 - -1.09%
2011-11-24 0 16.48 16.48 16.62 - - 0 0 - 16.48 16.48 16.62 - - 0 - 0.24%
2011-11-23 0 16.44 16.44 16.56 16.42 16.64 12,000 199,240 16.603 16.44 16.44 16.56 16.42 16.64 12,000 16.603 -3.97%
2011-11-22 0 17.12 16.98 17.18 16.92 17.12 9,000 152,780 16.976 17.12 16.98 17.18 16.92 17.12 9,000 16.976 0.23%
2011-11-21 0 17.08 16.90 17.10 17.08 17.08 10,000 170,800 17.080 17.08 16.90 17.10 17.08 17.08 10,000 17.080 -0.47%
2011-11-18 0 17.16 17.12 17.32 17.14 17.24 43,500 747,820 17.191 17.16 17.12 17.32 17.14 17.24 43,500 17.191 -2.39%
2011-11-17 0 17.58 17.58 17.78 - - 50,000 872,000 17.440 17.58 17.58 17.78 - - 50,000 17.440 0.46%
2011-11-16 0 17.50 17.44 17.64 17.50 17.62 71,000 1,263,700 17.799 17.50 17.44 17.64 17.50 17.62 71,000 17.799 -3.21%
2011-11-15 0 18.08 17.90 18.08 - - 0 0 - 18.08 17.90 18.08 - - 0 - -0.88%
2011-11-14 0 18.24 18.08 18.24 18.30 18.32 7,000 128,140 18.306 18.24 18.08 18.24 18.30 18.32 7,000 18.306 3.17%
2011-11-11 0 17.68 17.64 17.74 17.68 17.68 21,000 371,280 17.680 17.68 17.64 17.74 17.68 17.68 21,000 17.680 3.27%
2011-11-10 0 17.12 17.02 17.16 17.06 17.12 49,000 836,600 17.073 17.12 17.02 17.16 17.06 17.12 49,000 17.073 -6.75%
2011-11-09 0 18.36 18.20 18.38 18.36 18.36 2,000 36,720 18.360 18.36 18.20 18.38 18.36 18.36 2,000 18.360 0.55%
2011-11-08 0 18.26 18.06 18.26 18.28 18.28 10,000 182,800 18.280 18.26 18.06 18.26 18.28 18.28 10,000 18.280 -1.19%
2011-11-07 0 18.48 18.30 18.46 - - 0 0 - 18.48 18.30 18.46 - - 0 - -0.86%
2011-11-04 0 18.64 18.52 18.72 18.64 18.64 1,000 18,640 18.640 18.64 18.52 18.72 18.64 18.64 1,000 18.640 5.07%
2011-11-03 0 17.74 17.56 17.76 17.74 17.74 10,000 177,400 17.740 17.74 17.56 17.76 17.74 17.74 10,000 17.740 -2.74%
2011-11-02 0 18.24 18.08 18.24 18.02 18.24 9,000 163,060 18.118 18.24 18.08 18.24 18.02 18.24 9,000 18.118 -0.76%
2011-11-01 0 18.38 18.26 18.38 18.30 18.42 3,000 55,140 18.380 18.38 18.26 18.38 18.30 18.42 3,000 18.380 -0.86%
2011-10-31 0 18.54 18.38 18.54 18.44 18.80 122,500 2,274,320 18.566 18.54 18.38 18.54 18.44 18.80 122,500 18.566 -1.59%
2011-10-28 0 18.84 18.64 18.84 18.88 18.88 50,500 952,440 18.860 18.84 18.64 18.84 18.88 18.88 50,500 18.860 2.28%
2011-10-27 0 18.42 18.42 18.60 18.30 18.30 2,000 36,600 18.300 18.42 18.42 18.60 18.30 18.30 2,000 18.300 1.99%
2011-10-26 0 18.06 17.88 18.04 - - 0 0 - 18.06 17.88 18.04 - - 0 - 0.00%
2011-10-25 0 18.06 17.90 18.08 18.04 18.06 20,500 370,030 18.050 18.06 17.90 18.08 18.04 18.06 20,500 18.050 0.89%
2011-10-24 0 17.90 17.90 18.00 17.90 17.90 3,000 53,700 17.900 17.90 17.90 18.00 17.90 17.90 3,000 17.900 4.80%
2011-10-21 0 17.08 17.08 17.16 16.96 17.08 14,000 237,760 16.983 17.08 17.08 17.16 16.96 17.08 14,000 16.983 1.07%
2011-10-20 0 16.90 16.72 16.90 17.24 17.46 10,500 181,130 17.250 16.90 16.72 16.90 17.24 17.46 10,500 17.250 -3.21%
2011-10-19 0 17.46 17.46 17.56 17.22 17.36 370,000 6,393,200 17.279 17.46 17.46 17.56 17.22 17.36 370,000 17.279 2.11%
2011-10-18 0 17.10 17.10 17.20 17.10 17.56 8,000 137,260 17.158 17.10 17.10 17.20 17.10 17.56 8,000 17.158 -2.06%
2011-10-17 0 17.46 17.46 17.64 17.40 17.40 4,000 69,600 17.400 17.46 17.46 17.64 17.40 17.40 4,000 17.400 3.19%
2011-10-14 0 16.92 16.92 17.04 16.82 16.84 20,000 336,600 16.830 16.92 16.92 17.04 16.82 16.84 20,000 16.830 0.36%
2011-10-13 0 16.86 16.86 16.96 - - 0 0 - 16.86 16.86 16.96 - - 0 - 1.57%
2011-10-12 0 16.60 16.60 16.80 - - 0 0 - 16.60 16.60 16.80 - - 0 - 0.61%
2011-10-11 0 16.50 16.50 16.62 - - 2,000 33,560 16.780 16.50 16.50 16.62 - - 2,000 16.780 1.10%
2011-10-10 0 16.32 16.14 16.32 16.34 16.34 2,000 32,680 16.340 16.32 16.14 16.32 16.34 16.34 2,000 16.340 2.26%
2011-10-07 0 15.96 15.96 16.08 15.96 15.96 2,500 39,900 15.960 15.96 15.96 16.08 15.96 15.96 2,500 15.960 2.57%
2011-10-06 0 15.56 15.38 15.56 15.64 15.70 16,000 250,600 15.663 15.56 15.38 15.56 15.64 15.70 16,000 15.663 2.37%
2011-10-04 0 15.20 15.10 15.20 - - 0 0 - 15.20 15.10 15.20 - - 0 - -1.81%
2011-10-03 0 15.48 15.46 15.66 15.48 15.90 126,500 1,999,180 15.804 15.48 15.46 15.66 15.48 15.90 126,500 15.804 -2.64%
2011-09-30 0 15.90 15.80 16.00 15.90 16.04 88,500 1,413,070 15.967 15.90 15.80 16.00 15.90 16.04 88,500 15.967 0.25%
2011-09-28 0 15.86 15.70 15.86 15.86 15.86 3,000 47,580 15.860 15.86 15.70 15.86 15.86 15.86 3,000 15.860 0.89%
2011-09-27 0 15.72 15.72 15.86 15.72 15.72 23,000 361,560 15.720 15.72 15.72 15.86 15.72 15.72 23,000 15.720 6.36%
2011-09-26 0 14.78 14.60 14.78 14.78 14.78 2,000 29,560 14.780 14.78 14.60 14.78 14.78 14.78 2,000 14.780 -3.65%
2011-09-23 0 15.34 15.34 15.52 15.14 15.30 70,000 1,068,480 15.264 15.34 15.34 15.52 15.14 15.30 70,000 15.264 -5.19%
2011-09-22 0 16.18 16.10 16.28 16.00 16.18 13,000 208,900 16.069 16.18 16.10 16.28 16.00 16.18 13,000 16.069 -5.82%
2011-09-21 0 17.18 17.00 17.18 17.24 17.24 2,000 34,480 17.240 17.18 17.00 17.18 17.24 17.24 2,000 17.240 1.18%
2011-09-20 0 16.98 16.98 17.14 16.98 16.98 4,000 68,200 17.050 16.98 16.98 17.14 16.98 16.98 4,000 17.050 -0.93%
2011-09-19 0 17.14 16.96 17.14 - - 0 0 - 17.14 16.96 17.14 - - 0 - -2.83%
2011-09-16 0 17.64 17.50 17.64 17.54 17.66 36,000 633,740 17.604 17.64 17.50 17.64 17.54 17.66 36,000 17.604 4.01%
2011-09-15 0 16.96 16.78 16.96 17.12 17.12 6,000 102,640 17.107 16.96 16.78 16.96 17.12 17.12 6,000 17.107 0.95%
2011-09-14 0 16.80 16.64 16.80 17.38 17.38 3,000 52,140 17.380 16.80 16.64 16.80 17.38 17.38 3,000 17.380 -2.21%
2011-09-12 0 17.18 17.10 17.30 17.10 17.74 89,000 1,546,300 17.374 17.18 17.10 17.30 17.10 17.74 89,000 17.374 -4.13%
2011-09-09 0 17.92 17.72 17.92 18.04 18.04 10,000 180,400 18.040 17.92 17.72 17.92 18.04 18.04 10,000 18.040 -1.21%
2011-09-08 0 18.14 18.14 18.28 - - 0 0 - 18.14 18.14 18.28 - - 0 - 0.00%
2011-09-07 0 18.14 18.02 18.22 18.14 18.14 2,000 36,280 18.140 18.14 18.02 18.22 18.14 18.14 2,000 18.140 4.01%
2011-09-06 0 17.44 17.26 17.44 - - 0 0 - 17.44 17.26 17.44 - - 0 - -1.47%
2011-09-05 0 17.70 17.54 17.70 - - 0 0 - 17.70 17.54 17.70 - - 0 - -4.63%
2011-09-02 0 18.56 18.42 18.56 18.48 18.56 41,000 760,720 18.554 18.56 18.42 18.56 18.48 18.56 41,000 18.554 -0.64%
2011-09-01 0 18.68 18.64 18.80 18.68 19.12 15,500 292,380 18.863 18.68 18.64 18.80 18.68 19.12 15,500 18.863 0.43%
2011-08-31 0 18.60 18.60 18.78 18.36 18.36 2,000 36,720 18.360 18.60 18.60 18.78 18.36 18.36 2,000 18.360 1.53%
2011-08-30 0 18.32 18.14 18.32 18.72 18.72 500 9,360 18.720 18.32 18.14 18.32 18.72 18.72 500 18.720 1.78%
2011-08-29 0 18.00 17.96 18.14 18.00 18.00 2,000 36,000 18.000 18.00 17.96 18.14 18.00 18.00 2,000 18.000 3.81%
2011-08-26 0 17.34 17.34 17.50 - - 0 0 - 17.34 17.34 17.50 - - 0 - 0.23%
2011-08-25 0 17.30 17.14 17.30 17.30 17.30 4,000 69,200 17.300 17.30 17.14 17.30 17.30 17.30 4,000 17.300 1.53%
2011-08-24 0 17.04 17.04 17.22 16.98 17.00 29,000 492,720 16.990 17.04 17.04 17.22 16.98 17.00 29,000 16.990 -1.62%
2011-08-23 0 17.32 17.32 17.50 17.06 17.14 4,500 77,010 17.113 17.32 17.32 17.50 17.06 17.14 4,500 17.113 3.34%
2011-08-22 0 16.76 16.68 16.76 16.88 17.00 2,500 42,320 16.928 16.76 16.68 16.76 16.88 17.00 2,500 16.928 -1.53%
2011-08-19 0 17.02 16.82 17.02 16.96 17.36 70,000 1,211,840 17.312 17.02 16.82 17.02 16.96 17.36 70,000 17.312 -7.30%
2011-08-18 0 18.36 18.16 18.36 - - 0 0 - 18.36 18.16 18.36 - - 0 - -2.03%
2011-08-17 0 18.74 18.64 18.82 - - 0 0 - 18.74 18.64 18.82 - - 0 - 0.00%
2011-08-16 0 18.74 18.66 18.76 18.64 18.88 27,000 506,880 18.773 18.74 18.66 18.76 18.64 18.88 27,000 18.773 3.08%
2011-08-15 0 18.18 18.02 18.18 18.18 18.18 1,000 18,180 18.180 18.18 18.02 18.18 18.18 18.18 1,000 18.180 3.06%
2011-08-12 0 17.64 17.50 17.64 17.64 17.64 1,000 17,640 17.640 17.64 17.50 17.64 17.64 17.64 1,000 17.640 -0.90%
2011-08-11 0 17.80 17.74 17.92 17.76 17.80 57,500 1,021,820 17.771 17.80 17.74 17.92 17.76 17.80 57,500 17.771 -1.11%
2011-08-10 0 18.00 18.00 18.06 17.84 18.22 32,500 586,730 18.053 18.00 18.00 18.06 17.84 18.22 32,500 18.053 0.78%
2011-08-09 0 17.86 17.82 17.98 16.76 17.98 143,000 2,500,320 17.485 17.86 17.82 17.98 16.76 17.98 143,000 17.485 -4.08%
2011-08-08 0 18.62 18.44 18.62 18.82 19.26 27,000 514,180 19.044 18.62 18.44 18.62 18.82 19.26 27,000 19.044 -4.02%
2011-08-05 0 19.40 19.38 19.52 19.38 19.68 50,500 983,420 19.474 19.40 19.38 19.52 19.38 19.68 50,500 19.474 -4.90%
2011-08-04 0 20.40 20.35 20.45 20.40 20.80 17,500 359,250 20.529 20.40 20.35 20.45 20.40 20.80 17,500 20.529 -2.39%
2011-08-03 0 20.90 20.70 20.90 - - 0 0 - 20.90 20.70 20.90 - - 0 - -3.46%
2011-08-02 0 21.65 21.45 21.65 21.70 21.70 3,500 75,950 21.700 21.65 21.45 21.65 21.70 21.70 3,500 21.700 -1.81%
2011-08-01 0 22.05 22.05 22.30 - - 0 0 - 22.05 22.05 22.30 - - 0 - 1.38%
2011-07-29 0 21.75 21.60 21.80 21.75 21.85 12,500 272,125 21.770 21.75 21.60 21.80 21.75 21.85 12,500 21.770 -0.46%
2011-07-28 0 21.85 21.80 22.15 21.85 21.85 500 10,925 21.850 21.85 21.80 22.15 21.85 21.85 500 21.850 -1.58%
2011-07-27 0 22.20 22.20 22.30 22.20 22.20 500 11,100 22.200 22.20 22.20 22.30 22.20 22.20 500 22.200 0.68%
2011-07-26 0 22.05 22.05 22.25 - - 0 0 - 22.05 22.05 22.25 - - 0 - 0.46%
2011-07-25 0 21.95 21.75 21.95 - - 0 0 - 21.95 21.75 21.95 - - 0 - -0.90%
2011-07-22 0 22.15 21.95 22.30 22.05 22.25 4,000 88,625 22.156 22.15 21.95 22.30 22.05 22.25 4,000 22.156 1.14%
2011-07-21 0 21.90 21.60 22.00 - - 0 0 - 21.90 21.60 22.00 - - 0 - 0.00%
2011-07-20 0 21.90 21.85 22.05 21.90 21.90 133,500 2,923,650 21.900 21.90 21.85 22.05 21.90 21.90 133,500 21.900 2.34%
2011-07-19 0 21.40 21.40 21.55 - - 0 0 - 21.40 21.40 21.55 - - 0 - 0.47%
2011-07-18 0 21.30 21.30 21.55 21.30 21.30 500 10,650 21.300 21.30 21.30 21.55 21.30 21.30 500 21.300 -2.07%
2011-07-15 0 21.75 21.65 21.95 - - 0 0 - 21.75 21.65 21.95 - - 0 - 0.00%
2011-07-14 0 21.75 21.50 21.75 - - 0 0 - 21.75 21.50 21.75 - - 0 - 0.00%
2011-07-13 0 21.75 21.45 21.80 21.20 21.80 8,500 183,900 21.635 21.75 21.45 21.80 21.20 21.80 8,500 21.635 1.40%
2011-07-12 0 21.45 21.00 21.45 21.45 21.55 4,000 86,000 21.500 21.45 21.00 21.45 21.45 21.55 4,000 21.500 -3.38%
2011-07-11 0 22.20 21.80 22.20 22.20 22.20 1,000 22,200 22.200 22.20 21.80 22.20 22.20 22.20 1,000 22.200 -1.33%
2011-07-08 0 22.50 22.10 22.50 22.10 22.50 5,500 123,300 22.418 22.50 22.10 22.50 22.10 22.50 5,500 22.418 0.67%
2011-07-07 0 22.35 22.00 22.35 22.20 22.35 6,000 133,775 22.296 22.35 22.00 22.35 22.20 22.35 6,000 22.296 1.82%
2011-07-06 0 21.95 21.95 22.10 21.95 22.20 5,500 121,725 22.132 21.95 21.95 22.10 21.95 22.20 5,500 22.132 0.00%
2011-07-05 0 21.95 21.65 22.05 21.95 21.95 1,500 32,925 21.950 21.95 21.65 22.05 21.95 21.95 1,500 21.950 0.23%
2011-07-04 0 21.90 21.65 21.90 21.50 21.95 201,000 4,356,850 21.676 21.90 21.65 21.90 21.50 21.95 201,000 21.676 4.53%
2011-06-30 0 20.95 20.95 21.40 - - 0 0 - 20.95 20.95 21.40 - - 0 - 0.96%
2011-06-29 0 20.75 20.75 21.15 - - 0 0 - 20.75 20.75 21.15 - - 0 - 0.48%
2011-06-28 0 20.65 20.45 20.75 - - 0 0 - 20.65 20.45 20.75 - - 0 - 0.00%
2011-06-27 0 20.65 20.25 20.70 - - 0 0 - 20.65 20.25 20.70 - - 0 - 0.00%
2011-06-24 0 20.65 20.65 21.10 - - 0 0 - 20.65 20.65 21.10 - - 0 - 0.73%
2011-06-23 0 20.50 20.25 20.70 - - 0 0 - 20.50 20.25 20.70 - - 0 - 0.00%
2011-06-22 0 20.50 20.45 20.90 - - 0 0 - 20.50 20.45 20.90 - - 0 - 0.00%
2011-06-21 0 20.50 20.25 20.60 20.40 20.50 80,000 1,636,500 20.456 20.50 20.25 20.60 20.40 20.50 80,000 20.456 1.49%
2011-06-20 0 20.20 19.92 20.20 - - 0 0 - 20.20 19.92 20.20 - - 0 - -0.74%
2011-06-17 0 20.35 19.98 20.35 - - 0 0 - 20.35 19.98 20.35 - - 0 - -0.73%
2011-06-16 0 20.50 20.00 20.55 - - 0 0 - 20.50 20.00 20.55 - - 0 - -1.44%
2011-06-15 0 20.80 20.60 20.95 - - 0 0 - 20.80 20.60 20.95 - - 0 - 0.00%
2011-06-14 0 20.80 20.70 20.95 20.80 20.80 2,000 41,600 20.800 20.80 20.70 20.95 20.80 20.80 2,000 20.800 1.46%
2011-06-13 0 20.50 20.50 20.60 20.50 20.50 6,000 123,000 20.500 20.50 20.50 20.60 20.50 20.50 6,000 20.500 0.00%
2011-06-10 0 20.50 20.35 20.85 20.50 20.75 156,000 3,230,725 20.710 20.50 20.35 20.85 20.50 20.75 156,000 20.710 -1.68%
2011-06-09 0 20.85 20.70 20.90 20.70 20.85 51,000 1,063,200 20.847 20.85 20.70 20.90 20.70 20.85 51,000 20.847 0.72%
2011-06-08 0 20.70 20.70 21.10 20.70 20.70 48,500 1,003,950 20.700 20.70 20.70 21.10 20.70 20.70 48,500 20.700 -2.36%
2011-06-07 0 21.20 20.70 21.30 - - 0 0 - 21.20 20.70 21.30 - - 0 - 0.00%
2011-06-03 0 21.20 20.95 21.55 - - 0 0 - 21.20 20.95 21.55 - - 0 - 0.00%
2011-06-02 0 21.20 20.95 21.50 21.20 21.20 500 10,600 21.200 21.20 20.95 21.50 21.20 21.20 500 21.200 -2.75%
2011-06-01 0 21.80 21.30 21.90 21.80 21.80 2,000 43,600 21.800 21.80 21.30 21.90 21.80 21.80 2,000 21.800 2.35%
2011-05-31 0 21.30 21.30 21.85 - - 0 0 - 21.30 21.30 21.85 - - 0 - 1.91%
2011-05-30 0 20.90 20.70 21.30 - - 0 0 - 20.90 20.70 21.30 - - 0 - 0.00%
2011-05-27 0 20.90 20.90 21.25 - - 0 0 - 20.90 20.90 21.25 - - 0 - 0.72%
2011-05-26 0 20.75 20.50 20.80 20.65 20.75 13,000 268,600 20.662 20.75 20.50 20.80 20.65 20.75 13,000 20.662 2.72%
2011-05-25 0 20.20 19.88 20.20 - - 0 0 - 20.20 19.88 20.20 - - 0 - -0.74%
2011-05-24 0 20.35 20.15 20.40 20.25 20.35 126,500 2,566,775 20.291 20.35 20.15 20.40 20.25 20.35 126,500 20.291 0.74%
2011-05-23 0 20.20 20.15 20.20 20.20 20.20 5,500 111,100 20.200 20.20 20.15 20.20 20.20 20.20 5,500 20.200 -3.35%
2011-05-20 0 20.90 20.85 21.10 - - 0 0 - 20.90 20.85 21.10 - - 0 - 0.00%
2011-05-19 0 20.90 20.65 20.90 21.15 21.15 16,500 348,975 21.150 20.90 20.65 20.90 21.15 21.15 16,500 21.150 -0.48%
2011-05-18 0 21.00 21.00 21.25 - - 0 0 - 21.00 21.00 21.25 - - 0 - 0.96%
2011-05-17 0 20.80 20.65 21.05 - - 0 0 - 20.80 20.65 21.05 - - 0 - 0.00%
2011-05-16 0 20.80 20.70 20.80 - - 0 0 - 20.80 20.70 20.80 - - 0 - -1.42%
2011-05-13 0 21.10 20.85 21.10 - - 0 0 - 21.10 20.85 21.10 - - 0 - 0.00%
2011-05-12 0 21.10 20.90 21.10 21.05 21.35 5,500 116,750 21.227 21.10 20.90 21.10 21.05 21.35 5,500 21.227 -2.31%
2011-05-11 0 21.60 21.60 21.85 - - 0 0 - 21.60 21.60 21.85 - - 0 - 0.93%
2011-05-09 0 21.40 21.15 21.40 21.35 21.55 17,000 364,050 21.415 21.40 21.15 21.40 21.35 21.55 17,000 21.415 -1.15%
2011-05-06 0 21.65 21.30 21.65 - - 0 0 - 21.65 21.30 21.65 - - 0 - -1.59%
2011-05-05 0 22.00 21.70 22.00 - - 0 0 - 22.00 21.70 22.00 - - 0 - -0.23%
2011-05-04 0 22.05 21.85 22.10 22.05 22.05 1,000 22,050 22.050 22.05 21.85 22.10 22.05 22.05 1,000 22.050 -1.78%
2011-05-03 0 22.45 22.35 22.50 22.25 22.45 214,500 4,793,175 22.346 22.45 22.35 22.50 22.25 22.45 214,500 22.346 1.13%
2011-04-29 0 22.20 22.05 22.25 22.05 22.20 7,000 154,875 22.125 22.20 22.05 22.25 22.05 22.20 7,000 22.125 -0.67%
2011-04-28 0 22.35 22.30 22.35 22.40 22.40 1,000 22,400 22.400 22.35 22.30 22.35 22.40 22.40 1,000 22.400 0.68%
2011-04-27 0 22.20 22.10 22.20 22.30 22.45 5,500 123,150 22.391 22.20 22.10 22.20 22.30 22.45 5,500 22.391 1.37%
2011-04-26 0 21.90 21.80 22.10 - - 0 0 - 21.90 21.80 22.10 - - 0 - 0.00%
2011-04-21 0 21.90 21.90 22.15 21.85 22.20 101,500 2,241,500 22.084 21.90 21.90 22.15 21.85 22.20 101,500 22.084 1.86%
2011-04-20 0 21.50 21.45 21.80 21.50 21.50 1,000 21,500 21.500 21.50 21.45 21.80 21.50 21.50 1,000 21.500 2.87%
2011-04-19 0 20.90 20.85 21.05 20.90 20.90 10,000 209,000 20.900 20.90 20.85 21.05 20.90 20.90 10,000 20.900 -1.65%
2011-04-18 0 21.25 21.00 21.25 21.25 21.25 500 10,625 21.250 21.25 21.00 21.25 21.25 21.25 500 21.250 0.95%
2011-04-15 0 21.05 21.05 21.25 20.90 20.90 3,000 62,700 20.900 21.05 21.05 21.25 20.90 20.90 3,000 20.900 -1.17%
2011-04-14 0 21.30 21.10 21.30 20.95 21.40 78,000 1,661,050 21.296 21.30 21.10 21.30 20.95 21.40 78,000 21.296 1.43%
2011-04-13 0 21.00 21.00 21.20 21.00 21.00 500 10,500 21.000 21.00 21.00 21.20 21.00 21.00 500 21.000 1.45%
2011-04-12 0 20.70 20.50 20.70 20.70 20.70 1,000 20,700 20.700 20.70 20.50 20.70 20.70 20.70 1,000 20.700 -2.36%
2011-04-11 0 21.20 21.00 21.20 21.20 21.20 151,000 3,201,200 21.200 21.20 21.00 21.20 21.20 21.20 151,000 21.200 0.00%
2011-04-08 0 21.20 21.05 21.20 21.25 21.25 500 10,625 21.250 21.20 21.05 21.20 21.25 21.25 500 21.250 1.44%
2011-04-07 0 20.90 20.90 21.10 20.90 21.15 5,500 116,050 21.100 20.90 20.90 21.10 20.90 21.15 5,500 21.100 -1.18%
2011-04-06 0 21.15 21.10 21.40 21.10 21.10 2,500 52,750 21.100 21.15 21.10 21.40 21.10 21.10 2,500 21.100 0.71%
2011-04-04 0 21.00 20.90 21.20 20.90 21.00 6,000 125,500 20.917 21.00 20.90 21.20 20.90 21.00 6,000 20.917 0.48%
2011-04-01 0 20.90 20.90 21.20 - - 0 0 - 20.90 20.90 21.20 - - 0 - 0.72%
2011-03-31 0 20.75 20.70 20.95 20.65 20.75 50,000 1,034,100 20.682 20.75 20.70 20.95 20.65 20.75 50,000 20.682 0.97%
2011-03-30 0 20.55 20.45 20.60 20.45 20.55 30,000 614,250 20.475 20.55 20.45 20.60 20.45 20.55 30,000 20.475 2.24%
2011-03-29 0 20.10 20.10 20.35 20.00 20.30 45,000 901,200 20.027 20.10 20.10 20.35 20.00 20.30 45,000 20.027 0.60%
2011-03-28 0 19.98 19.94 20.25 19.98 19.98 20,000 399,600 19.980 19.98 19.94 20.25 19.98 19.98 20,000 19.980 0.00%
2011-03-25 0 19.98 19.90 20.15 19.80 19.98 7,000 139,120 19.874 19.98 19.90 20.15 19.80 19.98 7,000 19.874 1.83%
2011-03-24 0 19.62 19.56 19.74 19.62 19.62 75,000 1,471,500 19.620 19.62 19.56 19.74 19.62 19.62 75,000 19.620 1.34%
2011-03-23 0 19.36 19.34 19.46 19.30 19.48 5,000 96,980 19.396 19.36 19.34 19.46 19.30 19.48 5,000 19.396 -0.92%
2011-03-22 0 19.54 19.40 19.54 19.52 19.56 166,000 3,243,060 19.537 19.54 19.40 19.54 19.52 19.56 166,000 19.537 1.03%
2011-03-21 0 19.34 19.20 19.34 19.34 19.34 500 9,670 19.340 19.34 19.20 19.34 19.34 19.34 500 19.340 1.15%
2011-03-18 0 19.12 18.94 19.12 18.88 19.18 55,500 1,062,160 19.138 19.12 18.94 19.12 18.88 19.18 55,500 19.138 2.47%
2011-03-17 0 18.66 18.66 18.80 18.48 18.54 8,500 157,530 18.533 18.66 18.66 18.80 18.48 18.54 8,500 18.533 -0.43%
2011-03-16 0 18.74 18.70 18.84 18.50 18.82 247,500 4,638,590 18.742 18.74 18.70 18.84 18.50 18.82 247,500 18.742 1.96%
2011-03-15 0 18.38 18.30 18.38 18.28 18.88 165,000 3,052,360 18.499 18.38 18.30 18.38 18.28 18.88 165,000 18.499 -2.44%
2011-03-14 0 18.84 18.84 18.96 18.50 18.72 210,000 3,929,370 18.711 18.84 18.84 18.96 18.50 18.72 210,000 18.711 1.95%
2011-03-11 0 18.48 18.40 18.50 18.44 18.76 464,000 8,640,380 18.622 18.48 18.40 18.50 18.44 18.76 464,000 18.622 -3.04%
2011-03-10 0 19.06 18.94 19.06 18.92 19.18 372,500 7,101,860 19.065 19.06 18.94 19.06 18.92 19.18 372,500 19.065 -1.35%
2011-03-09 0 19.32 19.32 19.42 19.24 19.40 252,500 4,892,100 19.375 19.32 19.32 19.42 19.24 19.40 252,500 19.375 -0.21%
2011-03-08 0 19.36 19.28 19.38 19.36 19.36 55,000 1,064,800 19.360 19.36 19.28 19.38 19.36 19.36 55,000 19.360 1.04%
2011-03-07 0 19.16 19.06 19.16 19.30 19.30 26,000 496,800 19.108 19.16 19.06 19.16 19.30 19.30 26,000 19.108 -1.54%
2011-03-04 0 19.46 19.46 19.56 19.30 19.30 6,000 115,800 19.300 19.46 19.46 19.56 19.30 19.30 6,000 19.300 1.99%
2011-03-03 0 19.08 19.00 19.08 18.90 19.08 2,500 47,610 19.044 19.08 19.00 19.08 18.90 19.08 2,500 19.044 3.36%
2011-03-02 0 18.46 18.40 18.54 18.42 18.58 348,500 6,422,170 18.428 18.46 18.40 18.54 18.42 18.58 348,500 18.428 -0.86%
2011-03-01 0 18.62 18.62 18.74 - - 0 0 - 18.62 18.62 18.74 - - 0 - 0.11%
2011-02-28 0 18.60 18.60 18.66 18.58 18.70 44,000 818,640 18.605 18.60 18.60 18.66 18.58 18.70 44,000 18.605 -0.96%
2011-02-25 0 18.78 18.78 18.92 18.76 18.78 502,000 9,419,560 18.764 18.78 18.78 18.92 18.76 18.78 502,000 18.764 0.54%
2011-02-24 0 18.68 18.56 18.68 18.80 18.98 507,500 9,579,500 18.876 18.68 18.56 18.68 18.80 18.98 507,500 18.876 -1.16%
2011-02-23 0 18.90 18.90 18.98 - - 0 0 - 18.90 18.90 18.98 - - 0 - 0.00%
2011-02-22 0 18.90 18.82 18.92 18.90 18.90 1,000 18,900 18.900 18.90 18.82 18.92 18.90 18.90 1,000 18.900 -2.78%
2011-02-21 0 19.44 19.32 19.44 - - 0 0 - 19.44 19.32 19.44 - - 0 - -0.31%
2011-02-18 0 19.50 19.50 19.60 - - 0 0 - 19.50 19.50 19.60 - - 0 - 1.46%
2011-02-17 0 19.22 19.12 19.22 19.16 19.22 2,500 47,990 19.196 19.22 19.12 19.22 19.16 19.22 2,500 19.196 0.31%
2011-02-16 0 19.16 19.16 19.30 19.16 19.54 8,500 164,260 19.325 19.16 19.16 19.30 19.16 19.54 8,500 19.325 -1.24%
2011-02-15 0 19.40 19.30 19.44 19.38 19.40 4,500 87,260 19.391 19.40 19.30 19.44 19.38 19.40 4,500 19.391 -0.21%
2011-02-14 0 19.44 19.38 19.44 19.40 19.44 7,000 135,980 19.426 19.44 19.38 19.44 19.40 19.44 7,000 19.426 2.64%
2011-02-11 0 18.94 18.82 18.94 18.94 19.46 603,500 11,713,030 19.409 18.94 18.82 18.94 18.94 19.46 603,500 19.409 -2.47%
2011-02-10 0 19.42 19.40 19.42 19.40 19.82 23,500 462,250 19.670 19.42 19.40 19.42 19.40 19.82 23,500 19.670 -2.61%
2011-02-09 0 19.94 19.90 19.94 19.94 20.10 115,500 2,303,400 19.943 19.94 19.90 19.94 19.94 20.10 115,500 19.943 -1.53%
2011-02-08 0 20.25 20.15 20.25 20.25 20.40 102,500 2,085,625 20.348 20.25 20.15 20.25 20.25 20.40 102,500 20.348 0.25%
2011-02-07 0 20.20 20.15 20.30 20.10 20.60 185,500 3,750,475 20.218 20.20 20.15 20.30 20.10 20.60 185,500 20.218 -0.98%
2011-02-02 0 20.40 20.40 20.60 20.35 20.45 247,000 5,035,975 20.389 20.40 20.40 20.60 20.35 20.45 247,000 20.389 1.24%
2011-02-01 0 20.15 20.00 20.20 20.15 20.30 1,500 30,300 20.200 20.15 20.00 20.20 20.15 20.30 1,500 20.200 0.50%
2011-01-31 0 20.05 20.00 20.10 20.05 20.20 12,500 251,025 20.082 20.05 20.00 20.10 20.05 20.20 12,500 20.082 -2.20%
2011-01-28 0 20.50 20.40 20.55 20.50 20.50 4,000 82,000 20.500 20.50 20.40 20.55 20.50 20.50 4,000 20.500 0.00%
2011-01-27 0 20.50 20.45 20.50 20.55 20.55 5,000 102,750 20.550 20.50 20.45 20.50 20.55 20.55 5,000 20.550 -0.24%
2011-01-26 0 20.55 20.40 20.55 20.40 20.55 1,500 30,750 20.500 20.55 20.40 20.55 20.40 20.55 1,500 20.500 1.48%
2011-01-25 0 20.25 20.10 20.25 20.30 20.40 6,000 122,000 20.333 20.25 20.10 20.25 20.30 20.40 6,000 20.333 1.00%
2011-01-24 0 20.05 20.05 20.10 19.94 20.00 278,500 5,557,800 19.956 20.05 20.05 20.10 19.94 20.00 278,500 19.956 0.75%
2011-01-21 0 19.90 19.82 19.90 19.84 20.05 1,077,000 21,529,800 19.991 19.90 19.82 19.90 19.84 20.05 1,077,000 19.991 -1.97%
2011-01-20 0 20.30 20.20 20.30 20.25 20.40 790,500 16,016,000 20.261 20.30 20.20 20.30 20.25 20.40 790,500 20.261 -1.69%
2011-01-19 0 20.65 20.60 20.65 20.50 20.65 520,000 10,662,900 20.506 20.65 20.60 20.65 20.50 20.65 520,000 20.506 1.72%
2011-01-18 0 20.30 20.25 20.35 20.30 20.35 246,000 5,000,075 20.326 20.30 20.25 20.35 20.30 20.35 246,000 20.326 0.00%
2011-01-17 0 20.30 20.30 20.40 20.30 20.55 2,537,500 51,947,825 20.472 20.30 20.30 20.40 20.30 20.55 2,537,500 20.472

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top