Ping An of China CSI HK Mid Cap Select ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03072  2012-02-15  2016-10-28  2016-12-30
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
2016-12-29 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 18.14 - - - - 0 - 0.00%
2016-10-28 0 18.14 18.14 - - - 0 0 - 18.14 18.14 - - - 0 - 0.33%
2016-10-27 0 18.08 18.08 - 18.08 18.08 1,000 18,080 18.080 18.08 18.08 - 18.08 18.08 1,000 18.080 0.00%
2016-10-26 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-25 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-24 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-20 0 18.08 18.00 - - - 0 0 - 18.08 18.00 - - - 0 - 0.00%
2016-10-19 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-18 0 18.08 18.08 - - - 0 0 - 18.08 18.08 - - - 0 - 0.00%
2016-10-17 0 18.08 18.00 - - - 0 0 - 18.08 18.00 - - - 0 - 0.00%
2016-10-14 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-13 0 18.08 17.70 - - - 0 0 - 18.08 17.70 - - - 0 - 0.00%
2016-10-12 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-11 0 18.08 18.08 - - - 0 0 - 18.08 18.08 - - - 0 - 0.00%
2016-10-07 0 18.08 18.08 - - - 0 0 - 18.08 18.08 - - - 0 - 0.00%
2016-10-06 0 18.08 18.08 - - - 0 0 - 18.08 18.08 - - - 0 - 0.00%
2016-10-05 0 18.08 18.08 - 18.08 18.08 200 3,616 18.080 18.08 18.08 - 18.08 18.08 200 18.080 0.00%
2016-10-04 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-10-03 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-30 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-29 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-28 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-27 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-26 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-23 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-22 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-21 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-20 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-19 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-15 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-14 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-13 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-12 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-09 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-08 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-07 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-06 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-05 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-02 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-09-01 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-08-31 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-08-30 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-08-29 0 18.08 - - - - 0 0 - 18.08 - - - - 0 - 0.00%
2016-08-26 0 18.08 - 19.28 - - 0 0 - 18.08 - 19.28 - - 0 - 0.00%
2016-08-25 0 18.08 - 19.28 - - 0 0 - 18.08 - 19.28 - - 0 - 0.00%
2016-08-24 0 18.08 - 19.00 - - 1,100 20,900 19.000 18.08 - 19.00 - - 1,100 19.000 0.00%
2016-08-23 0 18.08 - 19.36 - - 0 0 - 18.08 - 19.36 - - 0 - 0.00%
2016-08-22 0 18.08 - 19.36 - - 0 0 - 18.08 - 19.36 - - 0 - 0.00%
2016-08-19 0 18.08 - 19.30 - - 0 0 - 18.08 - 19.30 - - 0 - 0.00%
2016-08-18 0 18.08 - 19.36 - - 0 0 - 18.08 - 19.36 - - 0 - 0.00%
2016-08-17 0 18.08 18.08 19.36 - - 0 0 - 18.08 18.08 19.36 - - 0 - 1.12%
2016-08-16 0 17.88 - 19.36 - - 0 0 - 17.88 - 19.36 - - 0 - 0.00%
2016-08-15 0 17.88 17.88 19.36 - - 0 0 - 17.88 17.88 19.36 - - 0 - 0.00%
2016-08-12 0 17.88 - - - - 0 0 - 17.88 - - - - 0 - 0.00%
2016-08-11 0 17.88 17.70 - 17.88 17.88 100 1,788 17.880 17.88 17.70 - 17.88 17.88 100 17.880 0.00%
2016-08-10 0 17.88 - - - - 0 0 - 17.88 - - - - 0 - 0.00%
2016-08-09 0 17.88 - - - - 0 0 - 17.88 - - - - 0 - 0.00%
2016-08-08 0 17.88 - - 17.88 17.88 100 1,788 17.880 17.88 - - 17.88 17.88 100 17.880 1.13%
2016-08-05 0 17.68 - 17.80 - - 0 0 - 17.68 - 17.80 - - 0 - 0.00%
2016-08-04 0 17.68 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2016-08-03 0 17.68 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2016-08-01 0 17.68 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2016-07-29 0 17.68 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2016-07-28 0 17.68 - - - - 0 0 - 17.68 - - - - 0 - 0.00%
2016-07-27 0 17.68 - 17.78 17.68 17.68 100 1,768 17.680 17.68 - 17.78 17.68 17.68 100 17.680 0.34%
2016-07-26 0 17.62 - - 17.62 17.72 200 3,534 17.670 17.62 - - 17.62 17.72 200 17.670 0.11%
2016-07-25 0 17.60 - - 17.60 17.60 200 3,520 17.600 17.60 - - 17.60 17.60 200 17.600 0.92%
2016-07-22 0 17.44 17.42 - - - 0 0 - 17.44 17.42 - - - 0 - 0.00%
2016-07-21 0 17.44 17.44 17.62 - - 0 0 - 17.44 17.44 17.62 - - 0 - 0.23%
2016-07-20 0 17.40 17.40 - - - 0 0 - 17.40 17.40 - - - 0 - 0.00%
2016-07-19 0 17.40 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2016-07-18 0 17.40 - - - - 0 0 - 17.40 - - - - 0 - 0.00%
2016-07-15 0 17.40 - - 17.40 17.40 100 1,740 17.400 17.40 - - 17.40 17.40 100 17.400 0.81%
2016-07-14 0 17.26 - - 17.24 17.26 4,300 74,142 17.242 17.26 - - 17.24 17.26 4,300 17.242 -0.23%
2016-07-13 0 17.30 17.28 17.38 17.28 17.30 300 5,186 17.287 17.30 17.28 17.38 17.28 17.30 300 17.287 0.12%
2016-07-12 0 17.28 - 17.28 17.26 17.32 4,000 69,122 17.281 17.28 - 17.28 17.26 17.32 4,000 17.281 0.58%
2016-07-11 0 17.18 17.18 17.36 17.18 17.20 400 6,874 17.185 17.18 17.18 17.36 17.18 17.20 400 17.185 0.94%
2016-07-08 0 17.02 - 17.02 17.02 17.06 3,100 52,822 17.039 17.02 - 17.02 17.02 17.06 3,100 17.039 0.00%
2016-07-07 0 17.02 - 17.26 - - 0 0 - 17.02 - 17.26 - - 0 - 0.00%
2016-07-06 0 17.02 - 17.02 16.96 17.02 3,200 54,396 16.999 17.02 - 17.02 16.96 17.02 3,200 16.999 -1.62%
2016-07-05 0 17.30 - 17.30 17.30 17.30 2,200 38,060 17.300 17.30 - 17.30 17.30 17.30 2,200 17.300 -0.35%
2016-07-04 0 17.36 - 17.36 17.28 17.42 4,400 76,180 17.314 17.36 - 17.36 17.28 17.42 4,400 17.314 1.05%
2016-06-30 0 17.18 - 17.18 17.18 17.18 2,000 34,360 17.180 17.18 - 17.18 17.18 17.18 2,000 17.180 1.42%
2016-06-29 0 16.94 - 16.94 16.94 16.94 1,000 16,940 16.940 16.94 - 16.94 16.94 16.94 1,000 16.940 1.19%
2016-06-28 0 16.74 - 16.74 16.74 16.78 1,200 20,094 16.745 16.74 - 16.74 16.74 16.78 1,200 16.745 -0.24%
2016-06-27 0 16.78 16.62 16.78 16.68 16.78 4,000 66,820 16.705 16.78 16.62 16.78 16.68 16.78 4,000 16.705 0.72%
2016-06-24 0 16.66 16.40 16.66 16.40 16.66 2,200 36,626 16.648 16.66 16.40 16.66 16.40 16.66 2,200 16.648 -3.48%
2016-06-23 0 17.26 13.40 17.26 17.26 17.26 2,000 34,520 17.260 17.26 13.40 17.26 17.26 17.26 2,000 17.260 1.29%
2016-06-22 0 17.04 13.40 - - - 0 0 - 17.04 13.40 - - - 0 - 0.00%
2016-06-21 0 17.04 13.40 - - - 0 0 - 17.04 13.40 - - - 0 - 0.00%
2016-06-20 0 17.04 13.58 17.44 17.04 17.04 2,100 35,824 17.059 17.04 13.58 17.44 17.04 17.04 2,100 17.059 -0.47%
2016-06-17 0 17.12 16.74 - - - 0 0 - 17.12 16.74 - - - 0 - 0.00%
2016-06-16 0 17.12 13.58 - - - 0 0 - 17.12 13.58 - - - 0 - 0.00%
2016-06-15 0 17.12 13.58 - 17.12 17.12 2,000 34,240 17.120 17.12 13.58 - 17.12 17.12 2,000 17.120 -0.23%
2016-06-14 0 17.16 13.58 - - - 0 0 - 17.16 13.58 - - - 0 - 0.00%
2016-06-13 0 17.16 13.58 - 17.14 17.16 3,000 51,460 17.153 17.16 13.58 - 17.14 17.16 3,000 17.153 -2.83%
2016-06-10 0 17.66 13.58 - - - 0 0 - 17.66 13.58 - - - 0 - 0.00%
2016-06-08 0 17.66 13.58 - 17.66 17.66 1,000 17,660 17.660 17.66 13.58 - 17.66 17.66 1,000 17.660 1.38%
2016-06-07 0 17.42 13.58 - - - 0 0 - 17.42 13.58 - - - 0 - 0.00%
2016-06-06 0 17.42 13.46 17.60 17.42 17.42 100 1,742 17.420 17.42 13.46 17.60 17.42 17.42 100 17.420 0.00%
2016-06-03 0 17.42 13.46 - 17.42 17.42 2,000 34,840 17.420 17.42 13.46 - 17.42 17.42 2,000 17.420 0.69%
2016-06-02 0 17.30 17.10 - 17.30 17.30 100 1,730 17.300 17.30 17.10 - 17.30 17.30 100 17.300 0.58%
2016-06-01 0 17.20 17.02 - - - 0 0 - 17.20 17.02 - - - 0 - 0.00%
2016-05-31 0 17.20 13.46 17.36 17.10 17.20 11,200 192,550 17.192 17.20 13.46 17.36 17.10 17.20 11,200 17.192 1.18%
2016-05-30 0 17.00 17.00 17.20 16.90 17.08 14,100 238,868 16.941 17.00 17.00 17.20 16.90 17.08 14,100 16.941 1.19%
2016-05-27 0 16.80 13.46 16.80 16.80 16.80 1,000 16,800 16.800 16.80 13.46 16.80 16.80 16.80 1,000 16.800 0.60%
2016-05-26 0 16.70 13.46 - - - 0 0 - 16.70 13.46 - - - 0 - 0.00%
2016-05-25 0 16.70 13.46 16.70 16.70 16.84 4,000 67,100 16.775 16.70 13.46 16.70 16.70 16.84 4,000 16.775 0.97%
2016-05-24 0 16.54 13.46 16.72 16.54 16.54 1,000 16,540 16.540 16.54 13.46 16.72 16.54 16.54 1,000 16.540 -0.60%
2016-05-23 0 16.64 13.80 16.94 13.72 16.64 800 12,144 15.180 16.64 13.80 16.94 13.72 16.64 800 15.180 -0.24%
2016-05-20 0 16.68 13.46 16.96 - - 0 0 - 16.68 13.46 16.96 - - 0 - 0.00%
2016-05-19 0 16.68 13.46 16.80 16.44 16.90 15,900 267,040 16.795 16.68 13.46 16.80 16.44 16.90 15,900 16.795 23.92%
2016-05-18 0 13.46 13.40 17.48 - - 0 0 - 13.46 13.40 17.48 - - 0 - 0.00%
2016-05-17 0 13.46 13.40 17.48 - - 0 0 - 13.46 13.40 17.48 - - 0 - 0.00%
2016-05-16 0 13.46 13.40 17.26 - - 0 0 - 13.46 13.40 17.26 - - 0 - 0.00%
2016-05-13 0 13.46 13.42 17.26 - - 0 0 - 13.46 13.42 17.26 - - 0 - 0.00%
2016-05-12 0 13.46 13.40 18.48 - - 0 0 - 13.46 13.40 18.48 - - 0 - 0.00%
2016-05-11 0 13.46 13.46 19.26 13.36 13.38 400 5,346 13.365 13.46 13.46 19.26 13.36 13.38 400 13.365 -8.56%
2016-05-10 0 14.72 13.38 19.28 - - 0 0 - 14.72 13.38 19.28 - - 0 - 0.00%
2016-05-09 0 14.72 13.42 19.28 - - 0 0 - 14.72 13.42 19.28 - - 0 - 0.00%
2016-05-06 0 14.72 13.42 19.28 - - 0 0 - 14.72 13.42 19.28 - - 0 - 0.00%
2016-05-05 0 14.72 14.72 19.28 13.36 13.36 200 2,672 13.360 14.72 14.72 19.28 13.36 13.36 200 13.360 -9.58%
2016-05-04 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-05-03 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-29 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-28 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-27 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-26 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-25 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-22 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-21 0 16.28 - 19.30 - - 0 0 - 16.28 - 19.30 - - 0 - 0.00%
2016-04-20 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-19 0 16.28 - - - - 0 0 - 16.28 - - - - 0 - 0.00%
2016-04-18 0 16.28 - - 16.28 16.28 200 3,256 16.280 16.28 - - 16.28 16.28 200 16.280 -0.12%
2016-04-15 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-04-14 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-04-13 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-04-12 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-04-11 0 16.30 16.00 19.30 - - 0 0 - 16.30 16.00 19.30 - - 0 - 0.00%
2016-04-08 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-04-07 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-04-06 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-04-05 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-04-01 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-31 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-30 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-29 0 16.30 16.30 - - - 0 0 - 16.30 16.30 - - - 0 - 0.00%
2016-03-24 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-23 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-03-22 0 16.30 11.28 18.30 - - 0 0 - 16.30 11.28 18.30 - - 0 - 0.00%
2016-03-21 0 16.30 - 19.30 - - 0 0 - 16.30 - 19.30 - - 0 - 0.00%
2016-03-18 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-03-17 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-03-16 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-15 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-14 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-11 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-03-10 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-09 0 16.30 - 19.30 - - 0 0 - 16.30 - 19.30 - - 0 - 0.00%
2016-03-08 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-07 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-04 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-03-03 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-03-02 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-03-01 0 16.30 - - - - 0 0 - 16.30 - - - - 0 - 0.00%
2016-02-29 0 16.30 12.28 19.30 - - 0 0 - 16.30 12.28 19.30 - - 0 - 0.00%
2016-02-26 0 16.30 11.28 19.30 - - 0 0 - 16.30 11.28 19.30 - - 0 - 0.00%
2016-02-25 0 16.30 12.28 19.30 - - 0 0 - 16.30 12.28 19.30 - - 0 - 0.00%
2016-02-24 0 16.30 12.20 19.30 - - 0 0 - 16.30 12.20 19.30 - - 0 - 0.00%
2016-02-23 0 16.30 12.26 19.30 - - 0 0 - 16.30 12.26 19.30 - - 0 - 0.00%
2016-02-22 0 16.30 12.26 18.30 - - 0 0 - 16.30 12.26 18.30 - - 0 - 0.00%
2016-02-19 0 16.30 12.30 16.30 - - 0 0 - 16.30 12.30 16.30 - - 0 - 0.00%
2016-02-18 0 16.30 11.60 18.32 - - 0 0 - 16.30 11.60 18.32 - - 0 - 0.00%
2016-02-17 0 16.30 11.70 17.72 - - 0 0 - 16.30 11.70 17.72 - - 0 - 0.00%
2016-02-16 0 16.30 11.70 17.72 16.30 16.30 2,000 32,600 16.300 16.30 11.70 17.72 16.30 16.30 2,000 16.300 3.69%
2016-02-15 0 15.72 13.72 17.52 - - 0 0 - 15.72 13.72 17.52 - - 0 - 0.00%
2016-02-12 0 15.72 15.54 15.96 15.30 17.00 12,500 196,634 15.731 15.72 15.54 15.96 15.30 17.00 12,500 15.731 -16.03%
2016-02-11 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-02-05 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-02-04 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-02-03 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-02-02 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-02-01 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-29 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-28 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-27 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-26 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-25 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-22 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-21 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-20 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-19 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-18 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-15 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-14 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-13 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-12 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-11 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-08 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-07 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-06 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-05 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2016-01-04 0 18.72 - 19.70 - - 0 0 - 18.72 - 19.70 - - 0 - 0.00%
2015-12-31 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-30 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-29 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-28 0 18.72 - 19.00 - - 0 0 - 18.72 - 19.00 - - 0 - 0.00%
2015-12-24 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-23 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-22 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-21 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-18 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-17 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-16 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-15 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-14 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-11 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-10 0 18.72 18.24 19.00 - - 0 0 - 18.72 18.24 19.00 - - 0 - 0.00%
2015-12-09 0 18.72 - - - - 0 0 - 18.72 - - - - 0 - 0.00%
2015-12-08 0 18.72 - 18.72 - - 0 0 - 18.72 - 18.72 - - 0 - -3.01%
2015-12-07 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - 0.00%
2015-12-04 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - 0.00%
2015-12-03 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - 0.00%
2015-12-02 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - 0.00%
2015-12-01 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - 0.00%
2015-11-30 0 19.30 - - - - 0 0 - 19.30 - - - - 0 - 0.00%
2015-11-27 0 19.30 - 19.68 - - 0 0 - 19.30 - 19.68 - - 0 - 0.00%
2015-11-26 0 19.30 18.90 - 19.30 19.30 100 1,930 19.300 19.30 18.90 - 19.30 19.30 100 19.300 -2.03%
2015-11-25 0 19.70 - 19.70 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2015-11-24 0 19.70 - 19.70 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2015-11-23 0 19.70 - 19.70 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2015-11-20 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-19 0 19.70 - 19.70 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2015-11-18 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-17 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-16 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-13 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-12 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-11 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-10 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-09 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-06 0 19.70 - - - - 0 0 - 19.70 - - - - 0 - 0.00%
2015-11-05 0 19.70 - - 19.70 19.70 1,500 29,550 19.700 19.70 - - 19.70 19.70 1,500 19.700 1.13%
2015-11-04 0 19.48 - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2015-11-03 0 19.48 - 20.00 - - 0 0 - 19.48 - 20.00 - - 0 - 0.00%
2015-11-02 0 19.48 - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2015-10-30 0 19.48 - - - - 0 0 - 19.48 - - - - 0 - 0.00%
2015-10-29 0 19.48 - 20.00 19.48 19.48 2,000 38,960 19.480 19.48 - 20.00 19.48 19.48 2,000 19.480 -0.61%
2015-10-28 0 19.60 - 20.00 19.60 19.66 2,000 39,260 19.630 19.60 - 20.00 19.60 19.66 2,000 19.630 -2.00%
2015-10-27 0 20.00 - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2015-10-26 0 20.00 - 20.00 20.00 20.00 1,000 20,000 20.000 20.00 - 20.00 20.00 20.00 1,000 20.000 1.94%
2015-10-23 0 19.62 - - - - 0 0 - 19.62 - - - - 0 - 0.00%
2015-10-22 0 19.62 19.62 - - - 0 0 - 19.62 19.62 - - - 0 - 0.62%
2015-10-20 0 19.50 - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2015-10-19 0 19.50 - 20.10 - - 0 0 - 19.50 - 20.10 - - 0 - 0.00%
2015-10-16 0 19.50 - 20.10 - - 0 0 - 19.50 - 20.10 - - 0 - 0.00%
2015-10-15 0 19.50 - - 19.50 19.50 100 1,950 19.500 19.50 - - 19.50 19.50 100 19.500 0.00%
2015-10-14 0 19.50 - 20.00 - - 0 0 - 19.50 - 20.00 - - 0 - 0.00%
2015-10-13 0 19.50 - 20.00 - - 0 0 - 19.50 - 20.00 - - 0 - 0.00%
2015-10-12 0 19.50 - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2015-10-09 0 19.50 19.50 20.00 - - 0 0 - 19.50 19.50 20.00 - - 0 - 3.39%
2015-10-08 0 18.86 - - - - 0 0 - 18.86 - - - - 0 - 0.00%
2015-10-07 0 18.86 - 20.00 - - 0 0 - 18.86 - 20.00 - - 0 - 0.00%
2015-10-06 0 18.86 - - - - 0 0 - 18.86 - - - - 0 - 0.00%
2015-10-05 0 18.86 - - - - 0 0 - 18.86 - - - - 0 - 0.00%
2015-10-02 0 18.86 16.86 - 18.86 18.86 2,000 37,720 18.860 18.86 16.86 - 18.86 18.86 2,000 18.860 2.06%
2015-09-30 0 18.48 17.48 18.88 - - 0 0 - 18.48 17.48 18.88 - - 0 - 0.00%
2015-09-29 0 18.48 17.44 19.48 - - 0 0 - 18.48 17.44 19.48 - - 0 - 0.00%
2015-09-25 0 18.48 16.52 19.56 - - 0 0 - 18.48 16.52 19.56 - - 0 - 0.00%
2015-09-24 0 18.48 17.82 18.94 18.48 18.48 2,000 36,960 18.480 18.48 17.82 18.94 18.48 18.48 2,000 18.480 -5.04%
2015-09-23 0 19.46 - - - - 0 0 - 19.46 - - - - 0 - 0.00%
2015-09-22 0 19.46 19.46 - - - 200 3,840 19.200 19.46 19.46 - - - 200 19.200 5.99%
2015-09-21 0 18.36 18.36 - - - 0 0 - 18.36 18.36 - - - 0 - 0.22%
2015-09-18 0 18.32 - - 18.32 18.32 600 10,992 18.320 18.32 - - 18.32 18.32 600 18.320 2.23%
2015-09-17 0 17.92 - 18.36 - - 0 0 - 17.92 - 18.36 - - 0 - 0.00%
2015-09-16 0 17.92 - 18.40 17.92 17.92 600 10,752 17.920 17.92 - 18.40 17.92 17.92 600 17.920 0.00%
2015-09-15 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-14 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-11 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-10 0 17.92 16.80 - - - 0 0 - 17.92 16.80 - - - 0 - 0.00%
2015-09-09 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-08 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-07 0 17.92 16.38 17.92 - - 0 0 - 17.92 16.38 17.92 - - 0 - 0.00%
2015-09-04 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-02 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-09-01 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-08-31 0 17.92 - - - - 0 0 - 17.92 - - - - 0 - 0.00%
2015-08-28 0 17.92 17.40 - 17.76 17.94 19,600 349,424 17.828 17.92 17.40 - 17.76 17.94 19,600 17.828 2.99%
2015-08-27 0 17.40 - 17.40 - - 0 0 - 17.40 - 17.40 - - 0 - 0.00%
2015-08-26 0 17.40 - - 17.40 17.40 1,400 24,360 17.400 17.40 - - 17.40 17.40 1,400 17.400 0.58%
2015-08-25 0 17.30 17.30 - - - 0 0 - 17.30 17.30 - - - 0 - 0.00%
2015-08-24 0 17.30 17.08 17.28 - - 0 0 - 17.30 17.08 17.28 - - 0 - -6.08%
2015-08-21 0 18.42 18.44 18.62 18.30 18.50 1,000 18,400 18.400 18.42 18.44 18.62 18.30 18.50 1,000 18.400 -1.50%
2015-08-20 0 18.70 18.52 18.70 18.90 18.90 900 16,990 18.878 18.70 18.52 18.70 18.90 18.90 900 18.878 -3.21%
2015-08-19 0 19.32 19.12 19.30 - - 0 0 - 19.32 19.12 19.30 - - 0 - -0.72%
2015-08-18 0 19.46 19.28 19.46 - - 0 0 - 19.46 19.28 19.46 - - 0 - -1.22%
2015-08-17 0 19.70 19.68 19.86 19.70 19.88 4,800 94,840 19.758 19.70 19.68 19.86 19.70 19.88 4,800 19.758 -1.01%
2015-08-14 0 19.90 19.74 19.90 19.86 19.94 3,000 59,740 19.913 19.90 19.74 19.90 19.86 19.94 3,000 19.913 1.12%
2015-08-13 0 19.68 19.66 19.82 19.68 19.80 2,200 43,536 19.789 19.68 19.66 19.82 19.68 19.80 2,200 19.789 -1.30%
2015-08-12 0 19.94 19.76 19.94 - - 0 0 - 19.94 19.76 19.94 - - 0 - -2.25%
2015-08-11 0 20.40 20.20 20.40 - - 0 0 - 20.40 20.20 20.40 - - 0 - -0.49%
2015-08-10 0 20.50 20.35 20.55 20.15 20.50 7,400 150,825 20.382 20.50 20.35 20.55 20.15 20.50 7,400 20.382 1.49%
2015-08-07 0 20.20 20.05 20.25 20.00 20.20 3,500 70,350 20.100 20.20 20.05 20.25 20.00 20.20 3,500 20.100 1.00%
2015-08-06 0 20.00 19.84 20.05 20.00 20.00 400 8,000 20.000 20.00 19.84 20.05 20.00 20.00 400 20.000 0.60%
2015-08-05 0 19.88 19.80 19.98 19.76 19.98 5,200 103,334 19.872 19.88 19.80 19.98 19.76 19.98 5,200 19.872 0.61%
2015-08-04 0 19.76 19.62 19.78 19.76 19.76 100 1,976 19.760 19.76 19.62 19.78 19.76 19.76 100 19.760 1.33%
2015-08-03 0 19.50 19.36 19.68 19.50 19.76 16,000 312,860 19.554 19.50 19.36 19.68 19.50 19.76 16,000 19.554 -2.01%
2015-07-31 0 19.90 19.66 20.10 19.72 20.85 32,200 649,900 20.183 19.90 19.66 20.10 19.72 20.85 32,200 20.183 0.10%
2015-07-30 0 19.88 19.68 20.05 19.88 21.20 24,500 493,940 20.161 19.88 19.68 20.05 19.88 21.20 24,500 20.161 -1.09%
2015-07-29 0 20.10 20.00 20.25 20.00 21.80 121,800 2,518,260 20.675 20.10 20.00 20.25 20.00 21.80 121,800 20.675 -8.22%
2015-07-28 0 21.90 21.40 21.90 22.20 22.20 100 2,220 22.200 21.90 21.40 21.90 22.20 22.20 100 22.200 -0.45%
2015-07-27 0 22.00 21.50 22.00 22.10 22.10 100 2,210 22.100 22.00 21.50 22.00 22.10 22.10 100 22.100 -4.56%
2015-07-24 0 23.05 22.80 23.30 23.05 23.05 3,000 69,150 23.050 23.05 22.80 23.30 23.05 23.05 3,000 23.050 -0.22%
2015-07-23 0 23.10 23.05 23.20 - - 0 0 - 23.10 23.05 23.20 - - 0 - 0.00%
2015-07-22 0 23.10 22.75 23.10 23.30 23.35 800 18,645 23.306 23.10 22.75 23.10 23.30 23.35 800 23.306 -0.43%
2015-07-21 0 23.20 23.20 23.30 - - 0 0 - 23.20 23.20 23.30 - - 0 - 0.22%
2015-07-20 0 23.15 22.90 23.40 - - 0 0 - 23.15 22.90 23.40 - - 0 - 0.00%
2015-07-17 0 23.15 - - 23.15 23.15 1,000 23,150 23.150 23.15 - - 23.15 23.15 1,000 23.150 1.98%
2015-07-16 0 22.70 22.70 23.20 22.60 22.60 1,200 27,120 22.600 22.70 22.70 23.20 22.60 22.60 1,200 22.600 -0.66%
2015-07-15 0 22.85 22.55 22.85 - - 0 0 - 22.85 22.55 22.85 - - 0 - -2.35%
2015-07-14 0 23.40 23.10 23.60 - - 0 0 - 23.40 23.10 23.60 - - 0 - 0.00%
2015-07-13 0 23.40 23.40 23.90 - - 0 0 - 23.40 23.40 23.90 - - 0 - 1.74%
2015-07-10 0 23.00 23.00 23.50 22.90 23.05 2,000 45,990 22.995 23.00 23.00 23.50 22.90 23.05 2,000 22.995 3.84%
2015-07-09 0 22.15 22.15 22.65 21.00 21.50 9,600 201,120 20.950 22.15 22.15 22.65 21.00 21.50 9,600 20.950 13.47%
2015-07-08 0 19.52 19.56 19.72 19.22 19.96 6,200 120,052 19.363 19.52 19.56 19.72 19.22 19.96 6,200 19.363 -9.00%
2015-07-07 0 21.45 21.45 21.65 21.30 21.75 27,600 598,450 21.683 21.45 21.45 21.65 21.30 21.75 27,600 21.683 -5.92%
2015-07-06 0 22.80 21.80 22.80 22.60 22.80 1,400 31,760 22.686 22.80 21.80 22.80 22.60 22.80 1,400 22.686 -5.59%
2015-07-03 0 24.15 23.95 24.15 - - 0 0 - 24.15 23.95 24.15 - - 0 - -2.82%
2015-07-02 0 24.85 24.65 24.85 - - 0 0 - 24.85 24.65 24.85 - - 0 - -1.19%
2015-06-30 0 25.15 25.05 25.35 25.15 25.15 3,000 75,600 25.200 25.15 25.05 25.35 25.15 25.15 3,000 25.200 2.44%
2015-06-29 0 24.55 24.50 24.70 24.35 24.35 2,000 48,700 24.350 24.55 24.50 24.70 24.35 24.35 2,000 24.350 -5.03%
2015-06-26 0 25.85 25.60 25.85 25.90 25.95 3,000 77,500 25.833 25.85 25.60 25.85 25.90 25.95 3,000 25.833 -2.45%
2015-06-25 0 26.50 26.25 26.50 - - 0 0 - 26.50 26.25 26.50 - - 0 - -0.56%
2015-06-24 0 26.65 26.50 26.70 26.60 26.65 5,000 133,200 26.640 26.65 26.50 26.70 26.60 26.65 5,000 26.640 1.33%
2015-06-23 0 26.30 26.30 26.55 - - 0 0 - 26.30 26.30 26.55 - - 0 - 1.94%
2015-06-22 0 25.80 25.85 26.10 - - 0 0 - 25.80 25.85 26.10 - - 0 - 0.00%
2015-06-19 0 25.80 25.55 25.80 26.10 26.10 3,000 78,300 26.100 25.80 25.55 25.80 26.10 26.10 3,000 26.100 -0.39%
2015-06-18 0 25.90 25.80 26.05 - - 0 0 - 25.90 25.80 26.05 - - 0 - 0.00%
2015-06-17 0 25.90 25.90 29.00 - - 0 0 - 25.90 25.90 29.00 - - 0 - 0.19%
2015-06-16 0 25.85 25.85 29.00 25.85 28.50 4,400 120,100 27.295 25.85 25.85 29.00 25.85 28.50 4,400 27.295 -2.45%
2015-06-15 0 26.50 26.50 27.80 26.40 26.40 18,000 475,200 26.400 26.50 26.50 27.80 26.40 26.40 18,000 26.400 -1.12%
2015-06-12 0 26.80 26.75 27.00 - - 0 0 - 26.80 26.75 27.00 - - 0 - 2.10%
2015-06-11 0 26.25 26.25 26.50 - - 0 0 - 26.25 26.25 26.50 - - 0 - 0.00%
2015-06-10 0 26.25 26.10 26.25 26.25 26.60 20,100 532,010 26.468 26.25 26.10 26.25 26.25 26.60 20,100 26.468 -0.38%
2015-06-09 0 26.35 26.20 26.50 26.35 27.00 20,200 539,170 26.692 26.35 26.20 26.50 26.35 27.00 20,200 26.692 -3.66%
2015-06-08 0 27.35 27.15 27.40 - - 0 0 - 27.35 27.15 27.40 - - 0 - -0.55%
2015-06-05 0 27.50 27.30 27.55 - - 0 0 - 27.50 27.30 27.55 - - 0 - 0.00%
2015-06-04 0 27.50 27.50 27.75 27.20 27.50 8,500 232,450 27.347 27.50 27.50 27.75 27.20 27.50 8,500 27.347 -1.43%
2015-06-03 0 27.90 27.70 27.90 - - 0 0 - 27.90 27.70 27.90 - - 0 - -0.71%
2015-06-02 0 28.10 27.85 28.10 28.15 28.15 1,900 53,485 28.150 28.10 27.85 28.10 28.15 28.15 1,900 28.150 -0.18%
2015-06-01 0 28.15 28.15 28.40 28.10 28.30 2,500 70,650 28.260 28.15 28.15 28.40 28.10 28.30 2,500 28.260 0.54%
2015-05-29 0 28.00 27.75 28.00 28.05 28.05 300 8,415 28.050 28.00 27.75 28.00 28.05 28.05 300 28.050 0.00%
2015-05-28 0 28.00 27.90 28.15 28.00 28.50 10,000 282,500 28.250 28.00 27.90 28.15 28.00 28.50 10,000 28.250 -2.78%
2015-05-27 0 28.80 28.55 28.80 - - 0 0 - 28.80 28.55 28.80 - - 0 - 0.00%
2015-05-26 0 28.80 28.70 28.95 28.80 29.10 2,700 77,995 28.887 28.80 28.70 28.95 28.80 29.10 2,700 28.887 1.77%
2015-05-22 0 28.30 28.20 28.45 28.30 28.45 2,700 76,575 28.361 28.30 28.20 28.45 28.30 28.45 2,700 28.361 0.18%
2015-05-21 0 28.25 28.20 28.25 - - 0 0 - 28.25 28.20 28.25 - - 0 - -0.70%
2015-05-20 0 28.45 28.20 28.45 28.45 28.65 2,000 57,080 28.540 28.45 28.20 28.45 28.45 28.65 2,000 28.540 -1.56%
2015-05-19 0 28.90 28.90 29.10 28.90 28.90 100 2,890 28.900 28.90 28.90 29.10 28.90 28.90 100 28.900 1.76%
2015-05-18 0 28.40 28.40 28.65 - - 0 0 - 28.40 28.40 28.65 - - 0 - 0.71%
2015-05-15 0 28.20 28.20 28.45 - - 0 0 - 28.20 28.20 28.45 - - 0 - 0.00%
2015-05-14 0 28.20 28.05 28.20 - - 0 0 - 28.20 28.05 28.20 - - 0 - -0.35%
2015-05-13 0 28.30 28.05 28.30 - - 0 0 - 28.30 28.05 28.30 - - 0 - 0.00%
2015-05-12 0 28.30 28.05 28.30 - - 0 0 - 28.30 28.05 28.30 - - 0 - -0.70%
2015-05-11 0 28.50 28.45 28.70 28.20 28.50 13,800 393,180 28.491 28.50 28.45 28.70 28.20 28.50 13,800 28.491 1.06%
2015-05-08 0 28.20 28.10 28.35 28.00 28.20 4,400 123,680 28.109 28.20 28.10 28.35 28.00 28.20 4,400 28.109 2.36%
2015-05-07 0 27.55 27.30 27.55 27.60 27.60 1,200 33,120 27.600 27.55 27.30 27.55 27.60 27.60 1,200 27.600 -2.30%
2015-05-06 0 28.20 27.95 28.20 - - 0 0 - 28.20 27.95 28.20 - - 0 - -0.70%
2015-05-05 0 28.40 28.40 28.65 28.20 29.10 2,200 63,260 28.755 28.40 28.40 28.65 28.20 29.10 2,200 28.755 -1.90%
2015-05-04 0 28.95 29.00 29.25 - - 0 0 - 28.95 29.00 29.25 - - 0 - 0.35%
2015-04-30 0 28.85 28.75 29.00 28.85 28.90 4,000 115,450 28.863 28.85 28.75 29.00 28.85 28.90 4,000 28.863 -0.69%
2015-04-29 0 29.05 28.80 29.05 - - 0 0 - 29.05 28.80 29.05 - - 0 - 0.00%
2015-04-28 0 29.05 29.05 29.30 28.80 28.90 800 23,100 28.875 29.05 29.05 29.30 28.80 28.90 800 28.875 -1.02%
2015-04-27 0 29.35 29.30 29.55 29.15 29.35 10,400 304,930 29.320 29.35 29.30 29.55 29.15 29.35 10,400 29.320 1.56%
2015-04-24 0 28.90 28.95 29.20 28.70 28.90 2,100 60,290 28.710 28.90 28.95 29.20 28.70 28.90 2,100 28.710 -1.20%
2015-04-23 0 29.25 29.05 29.30 29.25 29.25 200 5,850 29.250 29.25 29.05 29.30 29.25 29.25 200 29.250 1.04%
2015-04-22 0 28.95 28.95 29.10 28.95 29.10 16,300 473,105 29.025 28.95 28.95 29.10 28.95 29.10 16,300 29.025 1.94%
2015-04-21 0 28.40 28.50 28.60 28.30 28.40 600 17,020 28.367 28.40 28.50 28.60 28.30 28.40 600 28.367 0.53%
2015-04-20 0 28.25 28.00 28.25 - - 0 0 - 28.25 28.00 28.25 - - 0 - -3.09%
2015-04-17 0 29.15 29.05 29.15 29.10 29.40 3,600 105,545 29.318 29.15 29.05 29.15 29.10 29.40 3,600 29.318 0.52%
2015-04-16 0 29.00 29.00 29.25 28.95 28.95 3,300 95,535 28.950 29.00 29.00 29.25 28.95 28.95 3,300 28.950 0.17%
2015-04-15 0 28.95 28.85 29.50 28.85 29.50 20,100 582,255 28.968 28.95 28.85 29.50 28.85 29.50 20,100 28.968 0.35%
2015-04-14 0 28.85 28.85 29.00 28.05 30.10 45,100 1,308,630 29.016 28.85 28.85 29.00 28.05 30.10 45,100 29.016 -3.99%
2015-04-13 0 30.05 28.50 - 28.75 30.10 61,800 1,852,145 29.970 30.05 28.50 - 28.75 30.10 61,800 29.970 5.62%
2015-04-10 0 28.45 28.30 28.55 27.70 28.45 4,300 120,965 28.131 28.45 28.30 28.55 27.70 28.45 4,300 28.131 2.71%
2015-04-09 0 27.70 27.65 27.90 27.10 27.70 54,000 1,473,100 27.280 27.70 27.65 27.90 27.10 27.70 54,000 27.280 1.47%
2015-04-08 0 27.30 27.30 - 27.10 27.50 53,500 1,451,140 27.124 27.30 27.30 - 27.10 27.50 53,500 27.124 7.27%
2015-04-02 0 25.45 25.45 25.65 - - 200 5,130 25.650 25.45 25.45 25.65 - - 200 25.650 0.99%
2015-04-01 0 25.20 25.05 25.30 24.95 25.20 12,000 300,900 25.075 25.20 25.05 25.30 24.95 25.20 12,000 25.075 2.44%
2015-03-31 0 24.60 24.60 24.75 - - 0 0 - 24.60 24.60 24.75 - - 0 - 0.00%
2015-03-30 0 24.60 24.60 24.80 - - 0 0 - 24.60 24.60 24.80 - - 0 - 3.36%
2015-03-27 0 23.80 23.80 24.00 - - 0 0 - 23.80 23.80 24.00 - - 0 - 0.00%
2015-03-26 0 23.80 23.65 23.85 - - 0 0 - 23.80 23.65 23.85 - - 0 - 0.00%
2015-03-25 0 23.80 23.80 24.00 - - 0 0 - 23.80 23.80 24.00 - - 0 - 0.21%
2015-03-24 0 23.75 23.75 23.95 - - 0 0 - 23.75 23.75 23.95 - - 0 - 0.00%
2015-03-23 0 23.75 23.75 23.95 - - 0 0 - 23.75 23.75 23.95 - - 0 - 0.21%
2015-03-20 0 23.70 23.65 23.85 - - 0 0 - 23.70 23.65 23.85 - - 0 - 0.00%
2015-03-19 0 23.70 23.50 23.70 23.50 23.70 5,500 130,050 23.645 23.70 23.50 23.70 23.50 23.70 5,500 23.645 1.72%
2015-03-18 0 23.30 23.30 23.50 - - 0 0 - 23.30 23.30 23.50 - - 0 - 0.65%
2015-03-17 0 23.15 23.15 23.35 - - 0 0 - 23.15 23.15 23.35 - - 0 - 0.22%
2015-03-16 0 23.10 23.05 23.25 - - 0 0 - 23.10 23.05 23.25 - - 0 - 0.00%
2015-03-13 0 23.10 23.00 23.20 - - 0 0 - 23.10 23.00 23.20 - - 0 - 0.00%
2015-03-12 0 23.10 23.00 23.20 - - 0 0 - 23.10 23.00 23.20 - - 0 - 0.00%
2015-03-11 0 23.10 22.95 23.15 - - 0 0 - 23.10 22.95 23.15 - - 0 - -0.86%
2015-03-10 0 23.30 23.10 23.30 - - 0 0 - 23.30 23.10 23.30 - - 0 - -1.06%
2015-03-09 0 23.55 23.35 23.55 - - 0 0 - 23.55 23.35 23.55 - - 0 - -0.42%
2015-03-06 0 23.65 23.60 23.80 - - 0 0 - 23.65 23.60 23.80 - - 0 - 0.00%
2015-03-05 0 23.65 23.55 23.75 23.65 23.65 140,000 3,311,000 23.650 23.65 23.55 23.75 23.65 23.65 140,000 23.650 1.07%
2015-03-04 0 23.40 23.40 23.60 - - 0 0 - 23.40 23.40 23.60 - - 0 - 0.00%
2015-03-03 0 23.40 23.30 23.50 - - 0 0 - 23.40 23.30 23.50 - - 0 - 0.00%
2015-03-02 0 23.40 23.45 23.65 - - 0 0 - 23.40 23.45 23.65 - - 0 - 0.21%
2015-02-27 0 23.35 23.30 23.50 - - 0 0 - 23.35 23.30 23.50 - - 0 - 0.00%
2015-02-26 0 23.35 23.35 23.55 - - 0 0 - 23.35 23.35 23.55 - - 0 - 0.43%
2015-02-25 0 23.25 23.25 23.45 - - 0 0 - 23.25 23.25 23.45 - - 0 - 0.43%
2015-02-24 0 23.15 23.15 23.35 - - 0 0 - 23.15 23.15 23.35 - - 0 - 0.43%
2015-02-23 0 23.05 23.05 23.25 23.05 23.05 26,000 599,300 23.050 23.05 23.05 23.25 23.05 23.05 26,000 23.050 0.88%
2015-02-18 0 22.85 22.80 23.00 - - 0 0 - 22.85 22.80 23.00 - - 0 - 0.22%
2015-02-17 0 22.80 22.80 23.00 - - 0 0 - 22.80 22.80 23.00 - - 0 - 0.22%
2015-02-16 0 22.75 22.75 22.95 - - 0 0 - 22.75 22.75 22.95 - - 0 - 0.22%
2015-02-13 0 22.70 22.65 22.85 - - 0 0 - 22.70 22.65 22.85 - - 0 - 1.11%
2015-02-12 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.22%
2015-02-11 0 22.40 22.35 22.55 - - 0 0 - 22.40 22.35 22.55 - - 0 - 0.00%
2015-02-10 0 22.40 22.35 22.55 - - 0 0 - 22.40 22.35 22.55 - - 0 - 0.00%
2015-02-09 0 22.40 22.20 22.40 - - 0 0 - 22.40 22.20 22.40 - - 0 - -0.22%
2015-02-06 0 22.45 22.35 22.55 - - 0 0 - 22.45 22.35 22.55 - - 0 - 0.00%
2015-02-05 0 22.45 22.35 22.55 22.45 22.45 60,000 1,347,000 22.450 22.45 22.35 22.55 22.45 22.45 60,000 22.450 0.22%
2015-02-04 0 22.40 22.35 22.55 21.90 22.40 57,000 1,258,200 22.074 22.40 22.35 22.55 21.90 22.40 57,000 22.074 3.23%
2015-02-03 0 21.70 21.65 21.85 - - 0 0 - 21.70 21.65 21.85 - - 0 - 0.00%
2015-02-02 0 21.70 21.50 21.70 - - 0 0 - 21.70 21.50 21.70 - - 0 - -0.91%
2015-01-30 0 21.90 21.70 21.90 - - 0 0 - 21.90 21.70 21.90 - - 0 - -0.23%
2015-01-29 0 21.95 21.75 21.90 - - 0 0 - 21.95 21.75 21.90 - - 0 - -0.23%
2015-01-28 0 22.00 21.90 22.10 - - 0 0 - 22.00 21.90 22.10 - - 0 - 0.00%
2015-01-27 0 22.00 22.00 22.20 - - 0 0 - 22.00 22.00 22.20 - - 0 - 0.23%
2015-01-26 0 21.95 21.95 22.15 - - 0 0 - 21.95 21.95 22.15 - - 0 - 0.00%
2015-01-23 0 21.95 21.95 22.15 - - 0 0 - 21.95 21.95 22.15 - - 0 - 0.69%
2015-01-22 0 21.80 21.75 21.95 - - 0 0 - 21.80 21.75 21.95 - - 0 - 0.00%
2015-01-21 0 21.80 21.80 22.00 - - 0 0 - 21.80 21.80 22.00 - - 0 - 1.63%
2015-01-20 0 21.45 21.45 21.65 - - 0 0 - 21.45 21.45 21.65 - - 0 - 0.70%
2015-01-19 0 21.30 21.10 21.30 21.40 21.40 9,000 192,600 21.400 21.30 21.10 21.30 21.40 21.40 9,000 21.400 -3.40%
2015-01-16 0 22.05 21.85 22.05 - - 0 0 - 22.05 21.85 22.05 - - 0 - -0.68%
2015-01-15 0 22.20 22.10 22.30 - - 0 0 - 22.20 22.10 22.30 - - 0 - 0.00%
2015-01-14 0 22.20 22.05 22.25 - - 0 0 - 22.20 22.05 22.25 - - 0 - 0.00%
2015-01-13 0 22.20 22.10 22.30 - - 0 0 - 22.20 22.10 22.30 - - 0 - 0.00%
2015-01-12 0 22.20 22.00 22.20 - - 0 0 - 22.20 22.00 22.20 - - 0 - 0.00%
2015-01-09 0 22.20 22.20 22.40 - - 0 0 - 22.20 22.20 22.40 - - 0 - 0.23%
2015-01-08 0 22.15 22.05 22.25 - - 0 0 - 22.15 22.05 22.25 - - 0 - 0.00%
2015-01-07 0 22.15 21.95 22.15 - - 0 0 - 22.15 21.95 22.15 - - 0 - -0.45%
2015-01-06 0 22.25 22.05 22.25 - - 0 0 - 22.25 22.05 22.25 - - 0 - -0.22%
2015-01-05 0 22.30 22.30 22.50 - - 0 0 - 22.30 22.30 22.50 - - 0 - 0.00%
2015-01-02 0 22.30 - - 22.30 22.40 116,000 2,598,000 22.397 22.30 - - 22.30 22.40 116,000 22.397 0.00%
2014-12-31 0 22.30 22.30 22.55 22.25 22.40 92,700 2,074,425 22.378 22.30 22.30 22.55 22.25 22.40 92,700 22.378 -0.89%
2014-12-30 0 22.50 22.30 22.50 - - 0 0 - 22.50 22.30 22.50 - - 0 - -0.44%
2014-12-29 0 22.60 22.40 22.60 22.65 22.65 45,000 1,019,250 22.650 22.60 22.40 22.60 22.65 22.65 45,000 22.650 1.35%
2014-12-24 0 22.30 22.20 22.40 - - 0 0 - 22.30 22.20 22.40 - - 0 - 0.00%
2014-12-23 0 22.30 22.25 22.45 - - 0 0 - 22.30 22.25 22.45 - - 0 - 0.00%
2014-12-22 0 22.30 22.30 22.50 - - 0 0 - 22.30 22.30 22.50 - - 0 - 0.68%
2014-12-19 0 22.15 22.15 22.35 - - 0 0 - 22.15 22.15 22.35 - - 0 - 0.00%
2014-12-18 0 22.15 22.15 22.35 - - 0 0 - 22.15 22.15 22.35 - - 0 - 0.00%
2014-12-17 0 22.15 22.10 22.35 22.05 22.05 400 8,820 22.050 22.15 22.10 22.35 22.05 22.05 400 22.050 -1.12%
2014-12-16 0 22.40 22.35 22.55 22.40 22.40 200 4,480 22.400 22.40 22.35 22.55 22.40 22.40 200 22.400 -0.88%
2014-12-15 0 22.60 22.55 22.75 - - 0 0 - 22.60 22.55 22.75 - - 0 - 0.00%
2014-12-12 0 22.60 22.55 22.75 - - 0 0 - 22.60 22.55 22.75 - - 0 - 0.00%
2014-12-11 0 22.60 22.45 22.65 - - 0 0 - 22.60 22.45 22.65 - - 0 - 0.00%
2014-12-10 0 22.60 22.60 22.80 - - 0 0 - 22.60 22.60 22.80 - - 0 - 0.22%
2014-12-09 0 22.55 22.35 22.55 - - 0 0 - 22.55 22.35 22.55 - - 0 - -1.74%
2014-12-08 0 22.95 22.90 23.10 - - 0 0 - 22.95 22.90 23.10 - - 0 - 0.66%
2014-12-05 0 22.80 22.80 23.00 - - 0 0 - 22.80 22.80 23.00 - - 0 - 0.22%
2014-12-04 0 22.75 22.70 22.90 - - 0 0 - 22.75 22.70 22.90 - - 0 - 0.66%
2014-12-03 0 22.60 22.45 22.65 - - 0 0 - 22.60 22.45 22.65 - - 0 - 0.00%
2014-12-02 0 22.60 22.60 22.80 - - 0 0 - 22.60 22.60 22.80 - - 0 - 0.22%
2014-12-01 0 22.55 22.35 22.55 - - 0 0 - 22.55 22.35 22.55 - - 0 - -1.96%
2014-11-28 0 23.00 22.90 23.10 - - 0 0 - 23.00 22.90 23.10 - - 0 - 0.00%
2014-11-27 0 23.00 22.90 23.10 - - 0 0 - 23.00 22.90 23.10 - - 0 - 0.00%
2014-11-26 0 23.00 23.00 23.20 - - 800 18,320 22.900 23.00 23.00 23.20 - - 800 22.900 1.10%
2014-11-25 0 22.75 22.75 22.95 22.70 22.70 46,000 1,044,200 22.700 22.75 22.75 22.95 22.70 22.70 46,000 22.700 -0.22%
2014-11-24 0 22.80 22.80 23.00 22.75 22.75 500 11,375 22.750 22.80 22.80 23.00 22.75 22.75 500 22.750 1.79%
2014-11-21 0 22.40 22.25 22.45 - - 0 0 - 22.40 22.25 22.45 - - 0 - 0.00%
2014-11-20 0 22.40 22.20 22.40 22.40 22.40 12,000 268,800 22.400 22.40 22.20 22.40 22.40 22.40 12,000 22.400 0.22%
2014-11-19 0 22.35 22.15 22.35 - - 0 0 - 22.35 22.15 22.35 - - 0 - -0.45%
2014-11-18 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - -1.10%
2014-11-17 0 22.70 22.50 22.70 22.85 22.85 27,000 616,950 22.850 22.70 22.50 22.70 22.85 22.85 27,000 22.850 -1.09%
2014-11-14 0 22.95 22.95 23.15 - - 0 0 - 22.95 22.95 23.15 - - 0 - 0.00%
2014-11-13 0 22.95 22.85 23.05 22.95 22.95 500 11,475 22.950 22.95 22.85 23.05 22.95 22.95 500 22.950 0.66%
2014-11-12 0 22.80 22.75 22.95 22.80 22.80 120,000 2,736,000 22.800 22.80 22.75 22.95 22.80 22.80 120,000 22.800 -0.22%
2014-11-11 0 22.85 22.70 22.90 - - 0 0 - 22.85 22.70 22.90 - - 0 - 0.00%
2014-11-10 0 22.85 22.65 22.85 22.90 22.90 600 13,740 22.900 22.85 22.65 22.85 22.90 22.90 600 22.900 1.11%
2014-11-07 0 22.60 22.45 22.65 - - 0 0 - 22.60 22.45 22.65 - - 0 - 0.00%
2014-11-06 0 22.60 22.50 22.70 22.60 22.60 57,000 1,288,200 22.600 22.60 22.50 22.70 22.60 22.60 57,000 22.600 -0.88%
2014-11-05 0 22.80 22.60 22.80 - - 0 0 - 22.80 22.60 22.80 - - 0 - 0.00%
2014-11-04 0 22.80 22.80 23.00 - - 0 0 - 22.80 22.80 23.00 - - 0 - 0.22%
2014-11-03 0 22.75 22.70 22.90 - - 0 0 - 22.75 22.70 22.90 - - 0 - 0.00%
2014-10-31 0 22.75 22.80 23.00 - - 0 0 - 22.75 22.80 23.00 - - 0 - 0.66%
2014-10-30 0 22.60 22.55 22.75 - - 0 0 - 22.60 22.55 22.75 - - 0 - 0.00%
2014-10-29 0 22.60 22.55 22.75 - - 0 0 - 22.60 22.55 22.75 - - 0 - 1.57%
2014-10-28 0 22.25 22.25 22.45 - - 0 0 - 22.25 22.25 22.45 - - 0 - 0.45%
2014-10-27 0 22.15 21.95 22.15 - - 0 0 - 22.15 21.95 22.15 - - 0 - -0.89%
2014-10-24 0 22.35 22.15 22.35 22.40 22.40 800 17,920 22.400 22.35 22.15 22.35 22.40 22.40 800 22.400 0.00%
2014-10-23 0 22.35 22.25 22.45 - - 0 0 - 22.35 22.25 22.45 - - 0 - 0.00%
2014-10-22 0 22.35 22.35 22.55 - - 0 0 - 22.35 22.35 22.55 - - 0 - 1.13%
2014-10-21 0 22.10 22.05 22.25 - - 100 2,205 22.050 22.10 22.05 22.25 - - 100 22.050 0.00%
2014-10-20 0 22.10 22.10 22.30 - - 0 0 - 22.10 22.10 22.30 - - 0 - 0.00%
2014-10-17 0 22.10 22.00 22.20 - - 0 0 - 22.10 22.00 22.20 - - 0 - 0.00%
2014-10-16 0 22.10 21.90 22.10 - - 0 0 - 22.10 21.90 22.10 - - 0 - -0.45%
2014-10-15 0 22.20 22.05 22.25 - - 0 0 - 22.20 22.05 22.25 - - 0 - 0.00%
2014-10-14 0 22.20 22.00 22.20 - - 0 0 - 22.20 22.00 22.20 - - 0 - -0.45%
2014-10-13 0 22.30 22.10 22.30 - - 0 0 - 22.30 22.10 22.30 - - 0 - -1.11%
2014-10-10 0 22.55 22.35 22.55 - - 0 0 - 22.55 22.35 22.55 - - 0 - -0.44%
2014-10-09 0 22.65 22.65 22.85 - - 0 0 - 22.65 22.65 22.85 - - 0 - 0.22%
2014-10-08 0 22.60 22.45 22.65 - - 0 0 - 22.60 22.45 22.65 - - 0 - 0.00%
2014-10-07 0 22.60 22.65 22.85 - - 0 0 - 22.60 22.65 22.85 - - 0 - 0.67%
2014-10-06 0 22.45 22.45 22.65 - - 7,000 156,450 22.350 22.45 22.45 22.65 - - 7,000 22.350 0.45%
2014-10-03 0 22.35 22.20 22.35 - - 0 0 - 22.35 22.20 22.35 - - 0 - 0.00%
2014-09-30 0 22.35 22.15 22.35 - - 0 0 - 22.35 22.15 22.35 - - 0 - -0.45%
2014-09-29 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - -1.32%
2014-09-26 0 22.75 22.60 22.80 - - 0 0 - 22.75 22.60 22.80 - - 0 - 0.00%
2014-09-25 0 22.75 22.75 22.95 - - 0 0 - 22.75 22.75 22.95 - - 0 - 0.00%
2014-09-24 0 22.75 22.75 22.95 - - 0 0 - 22.75 22.75 22.95 - - 0 - 0.44%
2014-09-23 0 22.65 22.65 22.75 22.65 22.65 9,000 203,850 22.650 22.65 22.65 22.75 22.65 22.65 9,000 22.650 0.00%
2014-09-22 0 22.65 22.65 22.85 22.60 22.60 500 11,300 22.600 22.65 22.65 22.85 22.60 22.60 500 22.600 -1.52%
2014-09-19 0 23.00 22.95 23.15 - - 0 0 - 23.00 22.95 23.15 - - 0 - 0.00%
2014-09-18 0 23.00 22.95 23.15 - - 0 0 - 23.00 22.95 23.15 - - 0 - 0.00%
2014-09-17 0 23.00 23.00 23.25 23.00 23.00 6,000 138,000 23.000 23.00 23.00 23.25 23.00 23.00 6,000 23.000 0.00%
2014-09-16 0 23.00 22.85 23.05 - - 0 0 - 23.00 22.85 23.05 - - 0 - -0.22%
2014-09-15 0 23.05 23.05 23.25 23.05 23.05 3,000 69,150 23.050 23.05 23.05 23.25 23.05 23.05 3,000 23.050 -1.91%
2014-09-12 0 23.50 23.30 23.50 - - 0 0 - 23.50 23.30 23.50 - - 0 - -0.21%
2014-09-11 0 23.55 23.35 23.55 - - 0 0 - 23.55 23.35 23.55 - - 0 - -0.21%
2014-09-10 0 23.60 23.40 23.60 - - 0 0 - 23.60 23.40 23.60 - - 0 - -0.21%
2014-09-08 0 23.65 23.65 23.85 - - 0 0 - 23.65 23.65 23.85 - - 0 - 0.21%
2014-09-05 0 23.60 23.60 23.80 - - 0 0 - 23.60 23.60 23.80 - - 0 - 0.00%
2014-09-04 0 23.60 23.60 23.80 - - 0 0 - 23.60 23.60 23.80 - - 0 - 0.21%
2014-09-03 0 23.55 23.55 23.75 23.50 23.50 1,000 23,500 23.500 23.55 23.55 23.75 23.50 23.50 1,000 23.500 1.29%
2014-09-02 0 23.25 23.20 23.40 23.25 23.25 2,600 60,450 23.250 23.25 23.20 23.40 23.25 23.25 2,600 23.250 0.65%
2014-09-01 0 23.10 23.10 23.30 - - 0 0 - 23.10 23.10 23.30 - - 0 - 0.00%
2014-08-29 0 23.10 23.10 23.30 - - 0 0 - 23.10 23.10 23.30 - - 0 - 0.22%
2014-08-28 0 23.05 22.85 23.05 - - 0 0 - 23.05 22.85 23.05 - - 0 - -0.86%
2014-08-27 0 23.25 23.15 23.35 - - 0 0 - 23.25 23.15 23.35 - - 0 - 0.00%
2014-08-26 0 23.25 23.20 23.40 - - 0 0 - 23.25 23.20 23.40 - - 0 - 0.00%
2014-08-25 0 23.25 23.20 23.40 - - 0 0 - 23.25 23.20 23.40 - - 0 - 0.00%
2014-08-22 0 23.25 23.25 23.40 - - 0 0 - 23.25 23.25 23.40 - - 0 - 0.00%
2014-08-21 0 23.25 23.10 23.30 - - 0 0 - 23.25 23.10 23.30 - - 0 - 0.00%
2014-08-20 0 23.25 23.25 23.45 - - 0 0 - 23.25 23.25 23.45 - - 0 - 0.00%
2014-08-19 0 23.25 23.25 23.45 - - 0 0 - 23.25 23.25 23.45 - - 0 - 0.65%
2014-08-18 0 23.10 23.10 23.30 23.05 23.05 3,000 69,150 23.050 23.10 23.10 23.30 23.05 23.05 3,000 23.050 -0.43%
2014-08-15 0 23.20 23.20 23.40 23.20 23.20 3,800 88,320 23.242 23.20 23.20 23.40 23.20 23.20 3,800 23.242 -0.64%
2014-08-14 0 23.35 23.20 23.40 - - 0 0 - 23.35 23.20 23.40 - - 0 - 0.00%
2014-08-13 0 23.35 23.35 23.55 - - 0 0 - 23.35 23.35 23.55 - - 0 - 0.86%
2014-08-12 0 23.15 23.15 23.35 23.10 23.10 3,000 69,300 23.100 23.15 23.15 23.35 23.10 23.10 3,000 23.100 0.65%
2014-08-11 0 23.00 23.00 23.20 - - 0 0 - 23.00 23.00 23.20 - - 0 - 0.66%
2014-08-08 0 22.85 22.75 22.95 - - 0 0 - 22.85 22.75 22.95 - - 0 - 0.00%
2014-08-07 0 22.85 22.85 23.05 22.85 22.85 3,000 68,550 22.850 22.85 22.85 23.05 22.85 22.85 3,000 22.850 -0.87%
2014-08-06 0 23.05 23.00 23.20 - - 0 0 - 23.05 23.00 23.20 - - 0 - 0.00%
2014-08-05 0 23.05 23.00 23.20 - - 0 0 - 23.05 23.00 23.20 - - 0 - 0.00%
2014-08-04 0 23.05 23.10 23.30 - - 0 0 - 23.05 23.10 23.30 - - 0 - 0.44%
2014-08-01 0 22.95 22.75 22.95 - - 0 0 - 22.95 22.75 22.95 - - 0 - -0.22%
2014-07-31 0 23.00 22.95 23.20 22.85 22.85 1,000 22,850 22.850 23.00 22.95 23.20 22.85 22.85 1,000 22.850 -0.86%
2014-07-30 0 23.20 22.95 23.15 - - 0 0 - 23.20 22.95 23.15 - - 0 - -0.43%
2014-07-29 0 23.30 23.10 23.30 23.40 23.40 1,000 23,400 23.400 23.30 23.10 23.30 23.40 23.40 1,000 23.400 0.87%
2014-07-28 0 23.10 23.10 23.30 - - 0 0 - 23.10 23.10 23.30 - - 0 - 0.22%
2014-07-25 0 23.05 23.05 23.25 - - 0 0 - 23.05 23.05 23.25 - - 0 - 0.44%
2014-07-24 0 22.95 22.95 23.15 22.95 22.95 3,000 68,850 22.950 22.95 22.95 23.15 22.95 22.95 3,000 22.950 0.22%
2014-07-23 0 22.90 22.90 23.10 - - 200 4,580 22.900 22.90 22.90 23.10 - - 200 22.900 0.88%
2014-07-22 0 22.70 22.70 22.90 22.65 22.65 3,000 67,950 22.650 22.70 22.70 22.90 22.65 22.65 3,000 22.650 0.89%
2014-07-21 0 22.50 22.40 22.60 - - 0 0 - 22.50 22.40 22.60 - - 0 - 0.00%
2014-07-18 0 22.50 22.50 22.70 22.45 22.45 3,000 67,350 22.450 22.50 22.50 22.70 22.45 22.45 3,000 22.450 -0.66%
2014-07-17 0 22.65 22.60 22.80 - - 0 0 - 22.65 22.60 22.80 - - 0 - 0.00%
2014-07-16 0 22.65 22.65 22.85 - - 0 0 - 22.65 22.65 22.85 - - 0 - 0.89%
2014-07-15 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.00%
2014-07-14 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.00%
2014-07-11 0 22.45 22.40 22.60 - - 0 0 - 22.45 22.40 22.60 - - 0 - 0.00%
2014-07-10 0 22.45 22.35 22.55 - - 0 0 - 22.45 22.35 22.55 - - 0 - 0.00%
2014-07-09 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - -0.66%
2014-07-08 0 22.60 22.45 22.65 22.60 22.60 1,500 33,900 22.600 22.60 22.45 22.65 22.60 22.60 1,500 22.600 0.22%
2014-07-07 0 22.55 22.50 22.70 - - 0 0 - 22.55 22.50 22.70 - - 0 - 0.45%
2014-07-04 0 22.45 22.50 22.65 - - 0 0 - 22.45 22.50 22.65 - - 0 - 0.00%
2014-07-03 0 22.45 22.35 22.50 22.45 22.45 1,000 22,450 22.450 22.45 22.35 22.50 22.45 22.45 1,000 22.450 1.58%
2014-07-02 0 22.10 22.10 22.30 - - 0 0 - 22.10 22.10 22.30 - - 0 - 1.61%
2014-06-30 0 21.75 21.75 21.95 - - 0 0 - 21.75 21.75 21.95 - - 0 - 0.23%
2014-06-27 0 21.70 21.65 21.85 - - 0 0 - 21.70 21.65 21.85 - - 0 - 0.00%
2014-06-26 0 21.70 21.70 21.90 - - 0 0 - 21.70 21.70 21.90 - - 0 - 0.93%
2014-06-25 0 21.50 21.45 21.65 - - 0 0 - 21.50 21.45 21.65 - - 0 - 0.00%
2014-06-24 0 21.50 21.45 21.65 - - 0 0 - 21.50 21.45 21.65 - - 0 - 0.00%
2014-06-23 0 21.50 21.25 21.45 - - 0 0 - 21.50 21.25 21.45 - - 0 - -0.69%
2014-06-20 0 21.65 21.50 21.70 - - 0 0 - 21.65 21.50 21.70 - - 0 - 0.00%
2014-06-19 0 21.65 21.45 21.65 - - 0 0 - 21.65 21.45 21.65 - - 0 - -0.46%
2014-06-18 0 21.75 21.55 21.75 - - 0 0 - 21.75 21.55 21.75 - - 0 - -0.23%
2014-06-17 0 21.80 21.60 21.80 - - 0 0 - 21.80 21.60 21.80 - - 0 - -0.23%
2014-06-16 0 21.85 21.75 21.95 - - 0 0 - 21.85 21.75 21.95 - - 0 - 0.00%
2014-06-13 0 21.85 21.85 22.05 21.85 21.85 500 10,925 21.850 21.85 21.85 22.05 21.85 21.85 500 21.850 0.23%
2014-06-12 0 21.80 21.80 22.00 - - 0 0 - 21.80 21.80 22.00 - - 0 - 0.00%
2014-06-11 0 21.80 21.85 22.05 - - 0 0 - 21.80 21.85 22.05 - - 0 - 0.00%
2014-06-10 0 21.80 21.85 22.05 - - 0 0 - 21.80 21.85 22.05 - - 0 - 0.46%
2014-06-09 0 21.70 21.70 21.90 - - 0 0 - 21.70 21.70 21.90 - - 0 - 0.00%
2014-06-06 0 21.70 21.65 21.85 - - 0 0 - 21.70 21.65 21.85 - - 0 - 0.00%
2014-06-05 0 21.70 21.65 21.85 - - 0 0 - 21.70 21.65 21.85 - - 0 - 0.00%
2014-06-04 0 21.70 21.55 21.75 - - 0 0 - 21.70 21.55 21.75 - - 0 - 0.00%
2014-06-03 0 21.70 21.70 21.90 - - 0 0 - 21.70 21.70 21.90 - - 0 - 0.23%
2014-05-30 0 21.65 21.55 21.70 - - 0 0 - 21.65 21.55 21.70 - - 0 - 0.00%
2014-05-29 0 21.65 21.50 21.65 - - 0 0 - 21.65 21.50 21.65 - - 0 - 0.00%
2014-05-28 0 21.65 21.55 21.75 - - 0 0 - 21.65 21.55 21.75 - - 0 - 0.00%
2014-05-27 0 21.65 21.50 21.70 - - 0 0 - 21.65 21.50 21.70 - - 0 - 0.00%
2014-05-26 0 21.65 21.60 21.80 - - 0 0 - 21.65 21.60 21.80 - - 0 - 0.00%
2014-05-23 0 21.65 21.45 21.65 21.65 21.65 3,700 80,105 21.650 21.65 21.45 21.65 21.65 21.65 3,700 21.650 0.93%
2014-05-22 0 21.45 21.45 21.55 - - 0 0 - 21.45 21.45 21.55 - - 0 - 1.18%
2014-05-21 0 21.20 21.05 21.25 - - 0 0 - 21.20 21.05 21.25 - - 0 - 0.00%
2014-05-20 0 21.20 21.00 21.20 - - 0 0 - 21.20 21.00 21.20 - - 0 - -0.24%
2014-05-19 0 21.25 21.05 21.25 - - 0 0 - 21.25 21.05 21.25 - - 0 - 0.00%
2014-05-16 0 21.25 21.10 21.30 - - 0 0 - 21.25 21.10 21.30 - - 0 - 0.00%
2014-05-15 0 21.25 21.25 21.45 - - 0 0 - 21.25 21.25 21.45 - - 0 - 0.00%
2014-05-14 0 21.25 21.30 21.50 21.15 21.15 1,000 21,150 21.150 21.25 21.30 21.50 21.15 21.15 1,000 21.150 0.71%
2014-05-13 0 21.10 21.10 21.30 20.95 21.05 4,000 84,100 21.025 21.10 21.10 21.30 20.95 21.05 4,000 21.025 1.20%
2014-05-12 0 20.85 20.85 21.05 - - 0 0 - 20.85 20.85 21.05 - - 0 - 0.48%
2014-05-09 0 20.75 20.55 20.75 - - 0 0 - 20.75 20.55 20.75 - - 0 - -0.95%
2014-05-08 0 20.95 20.75 20.95 - - 0 0 - 20.95 20.75 20.95 - - 0 - -1.41%
2014-05-07 0 21.25 21.05 21.25 - - 0 0 - 21.25 21.05 21.25 - - 0 - -1.16%
2014-05-05 0 21.50 21.45 21.65 - - 0 0 - 21.50 21.45 21.65 - - 0 - 0.00%
2014-05-02 0 21.50 21.50 21.70 - - 0 0 - 21.50 21.50 21.70 - - 0 - 0.00%
2014-04-30 0 21.50 21.30 21.50 - - 0 0 - 21.50 21.30 21.50 - - 0 - -0.92%
2014-04-29 0 21.70 21.55 21.70 - - 0 0 - 21.70 21.55 21.70 - - 0 - 0.00%
2014-04-28 0 21.70 21.50 21.70 - - 0 0 - 21.70 21.50 21.70 - - 0 - -1.59%
2014-04-25 0 22.05 21.85 22.05 - - 0 0 - 22.05 21.85 22.05 - - 0 - -1.12%
2014-04-24 0 22.30 22.15 22.35 - - 0 0 - 22.30 22.15 22.35 - - 0 - 0.00%
2014-04-23 0 22.30 22.10 22.30 - - 0 0 - 22.30 22.10 22.30 - - 0 - -0.22%
2014-04-22 0 22.35 22.25 22.45 22.35 22.35 2,000 44,700 22.350 22.35 22.25 22.45 22.35 22.35 2,000 22.350 0.22%
2014-04-17 0 22.30 22.30 22.50 22.30 22.30 2,000 44,600 22.300 22.30 22.30 22.50 22.30 22.30 2,000 22.300 0.22%
2014-04-16 0 22.25 22.10 22.30 - - 0 0 - 22.25 22.10 22.30 - - 0 - 0.00%
2014-04-15 0 22.25 22.15 22.35 22.25 22.25 6,000 133,500 22.250 22.25 22.15 22.35 22.25 22.25 6,000 22.250 -1.77%
2014-04-14 0 22.65 22.45 22.65 - - 0 0 - 22.65 22.45 22.65 - - 0 - -0.44%
2014-04-11 0 22.75 22.55 22.75 - - 0 0 - 22.75 22.55 22.75 - - 0 - -0.44%
2014-04-10 0 22.85 22.85 23.05 22.60 22.60 500 11,300 22.600 22.85 22.85 23.05 22.60 22.60 500 22.600 1.78%
2014-04-09 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.22%
2014-04-08 0 22.40 22.35 22.55 - - 0 0 - 22.40 22.35 22.55 - - 0 - 0.00%
2014-04-07 0 22.40 22.25 22.45 - - 0 0 - 22.40 22.25 22.45 - - 0 - 0.00%
2014-04-04 0 22.40 22.40 22.60 22.35 22.40 5,000 111,975 22.395 22.40 22.40 22.60 22.35 22.40 5,000 22.395 -0.44%
2014-04-03 0 22.50 22.50 22.70 - - 0 0 - 22.50 22.50 22.70 - - 0 - 0.00%
2014-04-02 0 22.50 22.50 22.70 - - 0 0 - 22.50 22.50 22.70 - - 0 - 0.90%
2014-04-01 0 22.30 22.30 22.50 - - 0 0 - 22.30 22.30 22.50 - - 0 - 1.36%
2014-03-31 0 22.00 22.05 22.25 - - 0 0 - 22.00 22.05 22.25 - - 0 - 1.15%
2014-03-28 0 21.75 21.75 21.95 - - 0 0 - 21.75 21.75 21.95 - - 0 - 0.46%
2014-03-27 0 21.65 21.45 21.65 - - 0 0 - 21.65 21.45 21.65 - - 0 - -0.46%
2014-03-26 0 21.75 21.65 21.85 - - 0 0 - 21.75 21.65 21.85 - - 0 - 0.00%
2014-03-25 0 21.75 21.55 21.75 - - 0 0 - 21.75 21.55 21.75 - - 0 - 0.00%
2014-03-24 0 21.75 21.75 21.95 - - 0 0 - 21.75 21.75 21.95 - - 0 - 0.69%
2014-03-21 0 21.60 21.60 21.80 - - 0 0 - 21.60 21.60 21.80 - - 0 - 0.23%
2014-03-20 0 21.55 21.35 21.55 - - 100 2,170 21.700 21.55 21.35 21.55 - - 100 21.700 -0.23%
2014-03-19 0 21.60 21.60 21.80 - - 0 0 - 21.60 21.60 21.80 - - 0 - 0.47%
2014-03-18 0 21.50 21.55 21.75 - - 0 0 - 21.50 21.55 21.75 - - 0 - 0.23%
2014-03-17 0 21.45 21.30 21.50 - - 0 0 - 21.45 21.30 21.50 - - 0 - 0.00%
2014-03-14 0 21.45 21.25 21.45 - - 0 0 - 21.45 21.25 21.45 - - 0 - -1.15%
2014-03-13 0 21.70 21.50 21.70 - - 0 0 - 21.70 21.50 21.70 - - 0 - -0.46%
2014-03-12 0 21.80 21.60 21.80 - - 0 0 - 21.80 21.60 21.80 - - 0 - -0.91%
2014-03-11 0 22.00 21.95 22.15 - - 0 0 - 22.00 21.95 22.15 - - 0 - 0.00%
2014-03-10 0 22.00 21.80 22.00 - - 0 0 - 22.00 21.80 22.00 - - 0 - -1.35%
2014-03-07 0 22.30 22.15 22.35 - - 0 0 - 22.30 22.15 22.35 - - 0 - 0.00%
2014-03-06 0 22.30 22.20 22.40 - - 0 0 - 22.30 22.20 22.40 - - 0 - 0.00%
2014-03-05 0 22.30 22.10 22.30 22.35 22.35 2,000 44,700 22.350 22.30 22.10 22.30 22.35 22.35 2,000 22.350 0.00%
2014-03-04 0 22.30 22.20 22.40 - - 0 0 - 22.30 22.20 22.40 - - 0 - 0.00%
2014-03-03 0 22.30 22.20 22.40 - - 0 0 - 22.30 22.20 22.40 - - 0 - 0.00%
2014-02-28 0 22.30 22.30 22.50 - - 0 0 - 22.30 22.30 22.50 - - 0 - 0.68%
2014-02-27 0 22.15 22.20 22.40 22.20 22.20 3,000 66,600 22.200 22.15 22.20 22.40 22.20 22.20 3,000 22.200 0.45%
2014-02-26 0 22.05 22.05 22.15 - - 0 0 - 22.05 22.05 22.15 - - 0 - 0.23%
2014-02-25 0 22.00 21.80 22.00 - - 0 0 - 22.00 21.80 22.00 - - 0 - 0.00%
2014-02-24 0 22.00 21.90 22.00 - - 0 0 - 22.00 21.90 22.00 - - 0 - -1.79%
2014-02-21 0 22.40 22.20 22.40 - - 0 0 - 22.40 22.20 22.40 - - 0 - 0.00%
2014-02-20 0 22.40 22.20 22.40 - - 0 0 - 22.40 22.20 22.40 - - 0 - -0.22%
2014-02-19 0 22.45 22.40 22.50 22.45 22.45 3,200 71,840 22.450 22.45 22.40 22.50 22.45 22.45 3,200 22.450 -0.22%
2014-02-18 0 22.50 22.45 22.65 - - 0 0 - 22.50 22.45 22.65 - - 0 - 0.00%
2014-02-17 0 22.50 22.50 22.60 - - 0 0 - 22.50 22.50 22.60 - - 0 - 0.22%
2014-02-14 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.00%
2014-02-13 0 22.45 22.35 22.45 - - 0 0 - 22.45 22.35 22.45 - - 0 - 0.00%
2014-02-12 0 22.45 22.45 22.55 - - 0 0 - 22.45 22.45 22.55 - - 0 - 1.35%
2014-02-11 0 22.15 22.20 22.25 - - 0 0 - 22.15 22.20 22.25 - - 0 - 0.45%
2014-02-10 0 22.05 22.05 22.20 - - 200 4,400 22.000 22.05 22.05 22.20 - - 200 22.000 0.68%
2014-02-07 0 21.90 21.90 22.00 - - 0 0 - 21.90 21.90 22.00 - - 0 - 1.39%
2014-02-06 0 21.60 21.60 21.65 - - 0 0 - 21.60 21.60 21.65 - - 0 - 0.93%
2014-02-05 0 21.40 21.35 21.40 21.55 21.55 1,200 25,810 21.508 21.40 21.35 21.40 21.55 21.55 1,200 21.508 -1.15%
2014-02-04 0 21.65 21.50 21.70 21.65 21.65 2,000 43,300 21.650 21.65 21.50 21.70 21.65 21.65 2,000 21.650 -2.26%
2014-01-30 0 22.15 22.10 22.30 - - 0 0 - 22.15 22.10 22.30 - - 0 - -0.67%
2014-01-29 0 22.30 22.30 22.50 - - 0 0 - 22.30 22.30 22.50 - - 0 - 0.90%
2014-01-28 0 22.10 22.10 22.25 - - 0 0 - 22.10 22.10 22.25 - - 0 - 0.68%
2014-01-27 0 21.95 21.95 22.15 21.95 21.95 300 6,585 21.950 21.95 21.95 22.15 21.95 21.95 300 21.950 -3.52%
2014-01-24 0 22.75 22.55 22.75 22.75 22.75 800 18,200 22.750 22.75 22.55 22.75 22.75 22.75 800 22.750 -1.94%
2014-01-23 0 23.20 23.00 23.20 - - 0 0 - 23.20 23.00 23.20 - - 0 - 0.00%
2014-01-22 0 23.20 23.20 23.40 23.20 23.20 1,000 23,200 23.200 23.20 23.20 23.40 23.20 23.20 1,000 23.200 0.43%
2014-01-21 0 23.10 23.05 23.25 - - 0 0 - 23.10 23.05 23.25 - - 0 - 0.00%
2014-01-20 0 23.10 22.90 23.10 23.10 23.10 1,000 23,100 23.100 23.10 22.90 23.10 23.10 23.10 1,000 23.100 -0.22%
2014-01-17 0 23.15 23.15 23.35 - - 0 0 - 23.15 23.15 23.35 - - 0 - 0.22%
2014-01-16 0 23.10 23.00 23.20 - - 0 0 - 23.10 23.00 23.20 - - 0 - 0.00%
2014-01-15 0 23.10 23.10 23.30 - - 0 0 - 23.10 23.10 23.30 - - 0 - 0.22%
2014-01-14 0 23.05 23.00 23.10 23.00 23.05 13,000 299,500 23.038 23.05 23.00 23.10 23.00 23.05 13,000 23.038 -0.65%
2014-01-13 0 23.20 23.15 23.40 - - 0 0 - 23.20 23.15 23.40 - - 0 - 0.00%
2014-01-10 0 23.20 23.15 23.20 - - 0 0 - 23.20 23.15 23.20 - - 0 - -1.28%
2014-01-09 0 23.50 23.35 23.55 - - 0 0 - 23.50 23.35 23.55 - - 0 - 0.00%
2014-01-08 0 23.50 23.50 23.70 23.40 23.40 24,800 580,320 23.400 23.50 23.50 23.70 23.40 23.40 24,800 23.400 0.43%
2014-01-07 0 23.40 23.25 23.40 23.40 23.40 27,000 631,800 23.400 23.40 23.25 23.40 23.40 23.40 27,000 23.400 0.00%
2014-01-06 0 23.40 23.30 23.40 - - 0 0 - 23.40 23.30 23.40 - - 0 - -1.68%
2014-01-03 0 23.80 23.60 23.80 - - 0 0 - 23.80 23.60 23.80 - - 0 - -0.42%
2014-01-02 0 23.90 23.90 24.10 - - 0 0 - 23.90 23.90 24.10 - - 0 - 0.42%
2013-12-31 0 23.80 23.85 24.05 - - 0 0 - 23.80 23.85 24.05 - - 0 - 0.42%
2013-12-30 0 23.70 23.65 23.85 - - 0 0 - 23.70 23.65 23.85 - - 0 - 0.00%
2013-12-27 0 23.70 23.70 23.90 - - 0 0 - 23.70 23.70 23.90 - - 0 - 0.42%
2013-12-24 0 23.60 23.55 23.75 23.60 23.60 500 11,800 23.600 23.60 23.55 23.75 23.60 23.60 500 23.600 1.29%
2013-12-23 0 23.30 23.30 23.50 - - 0 0 - 23.30 23.30 23.50 - - 0 - 0.00%
2013-12-20 0 23.30 23.20 23.40 23.30 23.30 2,500 58,250 23.300 23.30 23.20 23.40 23.30 23.30 2,500 23.300 -1.48%
2013-12-19 0 23.65 23.50 23.70 - - 0 0 - 23.65 23.50 23.70 - - 0 - -0.42%
2013-12-18 0 23.75 23.60 23.80 - - 0 0 - 23.75 23.60 23.80 - - 0 - 0.00%
2013-12-17 0 23.75 23.55 23.75 - - 0 0 - 23.75 23.55 23.75 - - 0 - -0.42%
2013-12-16 0 23.85 23.65 23.85 - - 0 0 - 23.85 23.65 23.85 - - 0 - 0.00%
2013-12-13 0 23.85 23.80 24.00 - - 0 0 - 23.85 23.80 24.00 - - 0 - 0.00%
2013-12-12 0 23.85 23.65 23.85 - - 0 0 - 23.85 23.65 23.85 - - 0 - -0.83%
2013-12-11 0 24.05 23.85 24.05 - - 0 0 - 24.05 23.85 24.05 - - 0 - -1.03%
2013-12-10 0 24.30 24.10 24.30 - - 0 0 - 24.30 24.10 24.30 - - 0 - 0.00%
2013-12-09 0 24.30 24.20 24.40 - - 0 0 - 24.30 24.20 24.40 - - 0 - 0.00%
2013-12-06 0 24.30 24.10 24.30 - - 400 9,720 24.300 24.30 24.10 24.30 - - 400 24.300 -0.21%
2013-12-05 0 24.35 24.25 24.45 - - 0 0 - 24.35 24.25 24.45 - - 0 - 0.00%
2013-12-04 0 24.35 24.35 24.40 - - 100 2,440 24.400 24.35 24.35 24.40 - - 100 24.400 0.21%
2013-12-03 0 24.30 24.15 24.35 - - 0 0 - 24.30 24.15 24.35 - - 0 - 0.00%
2013-12-02 0 24.30 24.25 24.35 - - 2,500 60,625 24.250 24.30 24.25 24.35 - - 2,500 24.250 0.00%
2013-11-29 0 24.30 24.25 24.45 24.30 24.30 100 2,430 24.300 24.30 24.25 24.45 24.30 24.30 100 24.300 0.21%
2013-11-28 0 24.25 24.00 24.20 - - 500 12,155 24.310 24.25 24.00 24.20 - - 500 24.310 0.00%
2013-11-27 0 24.25 24.05 24.25 24.25 24.25 100 2,425 24.250 24.25 24.05 24.25 24.25 24.25 100 24.250 0.83%
2013-11-26 0 24.05 23.85 24.05 - - 0 0 - 24.05 23.85 24.05 - - 0 - -0.21%
2013-11-25 0 24.10 23.95 24.10 - - 0 0 - 24.10 23.95 24.10 - - 0 - 0.00%
2013-11-22 0 24.10 23.90 24.10 24.10 24.10 2,000 48,200 24.100 24.10 23.90 24.10 24.10 24.10 2,000 24.100 0.42%
2013-11-21 0 24.00 23.90 24.10 - - 0 0 - 24.00 23.90 24.10 - - 0 - 0.00%
2013-11-20 0 24.00 23.95 24.20 - - 0 0 - 24.00 23.95 24.20 - - 0 - 0.00%
2013-11-19 0 24.00 23.85 24.05 24.00 24.00 6,000 144,000 24.000 24.00 23.85 24.05 24.00 24.00 6,000 24.000 0.21%
2013-11-18 0 23.95 23.95 24.15 23.85 23.85 1,000 23,850 23.850 23.95 23.95 24.15 23.85 23.85 1,000 23.850 3.01%
2013-11-15 0 23.25 23.25 23.45 - - 0 0 - 23.25 23.25 23.45 - - 0 - 1.31%
2013-11-14 0 22.95 22.95 23.15 - - 0 0 - 22.95 22.95 23.15 - - 0 - 0.88%
2013-11-13 0 22.75 22.55 22.75 - - 0 0 - 22.75 22.55 22.75 - - 0 - -0.66%
2013-11-12 0 22.90 22.80 23.00 - - 0 0 - 22.90 22.80 23.00 - - 0 - 0.00%
2013-11-11 0 22.90 22.90 23.10 - - 0 0 - 22.90 22.90 23.10 - - 0 - 0.00%
2013-11-08 0 22.90 22.75 22.90 22.90 22.90 3,000 68,700 22.900 22.90 22.75 22.90 22.90 22.90 3,000 22.900 -0.87%
2013-11-07 0 23.10 22.95 23.10 - - 0 0 - 23.10 22.95 23.10 - - 0 - -0.65%
2013-11-06 0 23.25 23.10 23.30 - - 0 0 - 23.25 23.10 23.30 - - 0 - 0.00%
2013-11-05 0 23.25 23.15 23.35 - - 0 0 - 23.25 23.15 23.35 - - 0 - 0.00%
2013-11-04 0 23.25 23.15 23.25 - - 0 0 - 23.25 23.15 23.25 - - 0 - 0.00%
2013-11-01 0 23.25 23.15 23.35 - - 0 0 - 23.25 23.15 23.35 - - 0 - 0.00%
2013-10-31 0 23.25 23.05 23.25 23.25 23.25 100 2,325 23.250 23.25 23.05 23.25 23.25 23.25 100 23.250 1.09%
2013-10-30 0 23.00 23.00 23.20 - - 0 0 - 23.00 23.00 23.20 - - 0 - 0.88%
2013-10-29 0 22.80 22.70 22.80 - - 0 0 - 22.80 22.70 22.80 - - 0 - -0.44%
2013-10-28 0 22.90 22.80 23.00 - - 0 0 - 22.90 22.80 23.00 - - 0 - 0.00%
2013-10-25 0 22.90 22.65 22.85 - - 0 0 - 22.90 22.65 22.85 - - 0 - -0.65%
2013-10-24 0 23.05 22.90 23.05 - - 0 0 - 23.05 22.90 23.05 - - 0 - -0.65%
2013-10-23 0 23.20 23.00 23.20 23.20 23.45 1,000 23,325 23.325 23.20 23.00 23.20 23.20 23.45 1,000 23.325 -0.64%
2013-10-22 0 23.35 23.30 23.55 - - 600 14,010 23.350 23.35 23.30 23.55 - - 600 23.350 0.00%
2013-10-21 0 23.35 23.35 23.50 - - 0 0 - 23.35 23.35 23.50 - - 0 - 0.65%
2013-10-18 0 23.20 23.20 23.30 23.20 23.20 1,000 23,200 23.200 23.20 23.20 23.30 23.20 23.20 1,000 23.200 1.09%
2013-10-17 0 22.95 22.90 23.10 - - 0 0 - 22.95 22.90 23.10 - - 0 - 0.00%
2013-10-16 0 22.95 22.85 23.05 - - 0 0 - 22.95 22.85 23.05 - - 0 - 0.00%
2013-10-15 0 22.95 22.95 23.15 - - 0 0 - 22.95 22.95 23.15 - - 0 - 0.22%
2013-10-11 0 22.90 22.85 23.05 - - 0 0 - 22.90 22.85 23.05 - - 0 - 0.44%
2013-10-10 0 22.80 22.70 22.80 - - 0 0 - 22.80 22.70 22.80 - - 0 - 0.00%
2013-10-09 0 22.80 22.75 22.95 - - 0 0 - 22.80 22.75 22.95 - - 0 - 0.00%
2013-10-08 0 22.80 22.80 23.00 - - 0 0 - 22.80 22.80 23.00 - - 0 - 1.11%
2013-10-07 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.00%
2013-10-04 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.45%
2013-10-03 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.45%
2013-10-02 0 22.35 22.30 22.50 - - 0 0 - 22.35 22.30 22.50 - - 0 - 0.00%
2013-09-30 0 22.35 22.15 22.35 - - 0 0 - 22.35 22.15 22.35 - - 0 - -0.22%
2013-09-27 0 22.40 22.25 22.40 22.55 22.55 100 2,255 22.550 22.40 22.25 22.40 22.55 22.55 100 22.550 -0.22%
2013-09-26 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - 0.00%
2013-09-25 0 22.45 22.40 22.60 - - 0 0 - 22.45 22.40 22.60 - - 0 - 0.00%
2013-09-24 0 22.45 22.35 22.45 - - 0 0 - 22.45 22.35 22.45 - - 0 - -0.44%
2013-09-23 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.22%
2013-09-19 0 22.50 22.50 22.70 - - 0 0 - 22.50 22.50 22.70 - - 0 - 0.22%
2013-09-18 0 22.45 22.30 22.50 - - 0 0 - 22.45 22.30 22.50 - - 0 - 0.00%
2013-09-17 0 22.45 22.45 22.55 - - 0 0 - 22.45 22.45 22.55 - - 0 - 0.22%
2013-09-16 0 22.40 22.40 22.50 - - 0 0 - 22.40 22.40 22.50 - - 0 - 0.00%
2013-09-13 0 22.40 22.20 22.40 - - 0 0 - 22.40 22.20 22.40 - - 0 - -0.22%
2013-09-12 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - 0.00%
2013-09-11 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.00%
2013-09-10 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 1.13%
2013-09-09 0 22.20 22.20 22.40 - - 0 0 - 22.20 22.20 22.40 - - 0 - 0.91%
2013-09-06 0 22.00 22.00 22.10 - - 0 0 - 22.00 22.00 22.10 - - 0 - 0.00%
2013-09-05 0 22.00 22.00 22.20 - - 0 0 - 22.00 22.00 22.20 - - 0 - 0.23%
2013-09-04 0 21.95 21.85 22.05 - - 0 0 - 21.95 21.85 22.05 - - 0 - 0.00%
2013-09-03 0 21.95 21.90 22.00 21.95 21.95 500 10,975 21.950 21.95 21.90 22.00 21.95 21.95 500 21.950 1.62%
2013-09-02 0 21.60 21.60 21.70 - - 0 0 - 21.60 21.60 21.70 - - 0 - 0.70%
2013-08-30 0 21.45 21.45 21.60 - - 0 0 - 21.45 21.45 21.60 - - 0 - 0.70%
2013-08-29 0 21.30 21.30 21.50 - - 0 0 - 21.30 21.30 21.50 - - 0 - 0.24%
2013-08-28 0 21.25 21.15 21.25 - - 0 0 - 21.25 21.15 21.25 - - 0 - -1.62%
2013-08-27 0 21.60 21.45 21.60 - - 0 0 - 21.60 21.45 21.60 - - 0 - 0.00%
2013-08-26 0 21.60 21.60 21.70 - - 0 0 - 21.60 21.60 21.70 - - 0 - 0.47%
2013-08-23 0 21.50 21.50 21.70 - - 0 0 - 21.50 21.50 21.70 - - 0 - 0.23%
2013-08-22 0 21.45 21.40 21.60 - - 0 0 - 21.45 21.40 21.60 - - 0 - 0.00%
2013-08-21 0 21.45 21.30 21.50 - - 0 0 - 21.45 21.30 21.50 - - 0 - 0.00%
2013-08-20 0 21.45 21.25 21.45 21.60 21.60 500 10,800 21.600 21.45 21.25 21.45 21.60 21.60 500 21.600 -2.50%
2013-08-19 0 22.00 21.85 22.05 - - 0 0 - 22.00 21.85 22.05 - - 0 - 0.00%
2013-08-16 0 22.00 21.90 22.10 - - 0 0 - 22.00 21.90 22.10 - - 0 - 0.00%
2013-08-15 0 22.00 21.95 22.15 - - 0 0 - 22.00 21.95 22.15 - - 0 - 0.00%
2013-08-13 0 22.00 22.00 22.20 - - 0 0 - 22.00 22.00 22.20 - - 0 - 1.15%
2013-08-12 0 21.75 21.75 21.95 21.65 21.65 600 12,990 21.650 21.75 21.75 21.95 21.65 21.65 600 21.650 1.40%
2013-08-09 0 21.45 21.45 21.60 - - 0 0 - 21.45 21.45 21.60 - - 0 - 0.94%
2013-08-08 0 21.25 21.10 21.30 - - 0 0 - 21.25 21.10 21.30 - - 0 - 0.00%
2013-08-07 0 21.25 21.05 21.25 21.30 21.30 500 10,650 21.300 21.25 21.05 21.25 21.30 21.30 500 21.300 -0.93%
2013-08-06 0 21.45 21.35 21.55 - - 0 0 - 21.45 21.35 21.55 - - 0 - 0.00%
2013-08-05 0 21.45 21.45 21.65 - - 0 0 - 21.45 21.45 21.65 - - 0 - 0.23%
2013-08-02 0 21.40 21.35 21.55 21.35 21.40 300 6,415 21.383 21.40 21.35 21.55 21.35 21.40 300 21.383 0.94%
2013-08-01 0 21.20 21.20 21.40 - - 0 0 - 21.20 21.20 21.40 - - 0 - 0.47%
2013-07-31 0 21.10 20.90 21.10 - - 0 0 - 21.10 20.90 21.10 - - 0 - -0.24%
2013-07-30 0 21.15 20.95 21.10 - - 0 0 - 21.15 20.95 21.10 - - 0 - 0.00%
2013-07-29 0 21.15 20.95 21.15 - - 0 0 - 21.15 20.95 21.15 - - 0 - -0.70%
2013-07-26 0 21.30 21.20 21.35 - - 0 0 - 21.30 21.20 21.35 - - 0 - 0.00%
2013-07-25 0 21.30 21.25 21.45 - - 0 0 - 21.30 21.25 21.45 - - 0 - 0.00%
2013-07-24 0 21.30 21.20 21.40 21.30 21.30 500 10,650 21.300 21.30 21.20 21.40 21.30 21.30 500 21.300 1.19%
2013-07-23 0 21.05 21.05 21.10 - - 0 0 - 21.05 21.05 21.10 - - 0 - 2.18%
2013-07-22 0 20.60 20.55 20.65 - - 0 0 - 20.60 20.55 20.65 - - 0 - 0.00%
2013-07-19 0 20.60 20.50 20.70 - - 0 0 - 20.60 20.50 20.70 - - 0 - 0.00%
2013-07-18 0 20.60 20.60 20.80 - - 3,100 64,325 20.750 20.60 20.60 20.80 - - 3,100 20.750 0.00%
2013-07-17 0 20.60 20.55 20.70 - - 0 0 - 20.60 20.55 20.70 - - 0 - 0.00%
2013-07-16 0 20.60 20.60 20.80 - - 0 0 - 20.60 20.60 20.80 - - 0 - 0.24%
2013-07-15 0 20.55 20.55 20.75 - - 0 0 - 20.55 20.55 20.75 - - 0 - 1.23%
2013-07-12 0 20.30 20.30 20.40 - - 0 0 - 20.30 20.30 20.40 - - 0 - 0.74%
2013-07-11 0 20.15 20.15 20.30 - - 1,000 20,150 20.150 20.15 20.15 20.30 - - 1,000 20.150 2.39%
2013-07-10 0 19.68 19.58 19.74 - - 0 0 - 19.68 19.58 19.74 - - 0 - 0.00%
2013-07-09 0 19.68 19.54 19.70 - - 0 0 - 19.68 19.54 19.70 - - 0 - -0.51%
2013-07-08 0 19.78 19.60 19.78 - - 0 0 - 19.78 19.60 19.78 - - 0 - 0.00%
2013-07-05 0 19.78 19.78 19.94 19.78 19.78 34,500 682,410 19.780 19.78 19.78 19.94 19.78 19.78 34,500 19.780 0.71%
2013-07-04 0 19.64 19.52 19.68 - - 0 0 - 19.64 19.52 19.68 - - 0 - 0.00%
2013-07-03 0 19.64 19.50 19.66 - - 0 0 - 19.64 19.50 19.66 - - 0 - -3.01%
2013-07-02 0 20.25 20.15 20.25 20.25 20.25 3,000 60,750 20.250 20.25 20.15 20.25 20.25 20.25 3,000 20.250 0.25%
2013-06-28 0 20.20 20.20 20.30 20.10 20.20 24,000 484,700 20.196 20.20 20.20 20.30 20.10 20.20 24,000 20.196 1.41%
2013-06-27 0 19.92 19.92 20.00 - - 0 0 - 19.92 19.92 20.00 - - 0 - 1.32%
2013-06-26 0 19.66 19.66 19.84 - - 0 0 - 19.66 19.66 19.84 - - 0 - 2.18%
2013-06-25 0 19.24 19.06 19.22 - - 0 0 - 19.24 19.06 19.22 - - 0 - -1.23%
2013-06-24 0 19.48 19.32 19.48 19.54 19.72 38,000 742,610 19.542 19.48 19.32 19.48 19.54 19.72 38,000 19.542 -2.60%
2013-06-21 0 20.00 20.00 20.20 19.90 19.90 2,000 39,800 19.900 20.00 20.00 20.20 19.90 19.90 2,000 19.900 -2.20%
2013-06-20 0 20.45 20.25 20.45 - - 0 0 - 20.45 20.25 20.45 - - 0 - -2.62%
2013-06-19 0 21.00 20.80 21.00 - - 0 0 - 21.00 20.80 21.00 - - 0 - -0.47%
2013-06-18 0 21.10 21.00 21.15 - - 0 0 - 21.10 21.00 21.15 - - 0 - 0.00%
2013-06-17 0 21.10 20.95 21.10 21.15 21.15 1,000 21,150 21.150 21.10 20.95 21.10 21.15 21.15 1,000 21.150 1.69%
2013-06-14 0 20.75 20.75 20.95 - - 0 0 - 20.75 20.75 20.95 - - 0 - 0.00%
2013-06-13 0 20.75 20.55 20.75 - - 0 0 - 20.75 20.55 20.75 - - 0 - -2.12%
2013-06-11 0 21.20 21.00 21.20 - - 1,000 21,200 21.200 21.20 21.00 21.20 - - 1,000 21.200 -2.08%
2013-06-10 0 21.65 21.45 21.65 - - 0 0 - 21.65 21.45 21.65 - - 0 - -0.23%
2013-06-07 0 21.70 21.60 21.70 - - 0 0 - 21.70 21.60 21.70 - - 0 - -0.23%
2013-06-06 0 21.75 21.60 21.75 - - 0 0 - 21.75 21.60 21.75 - - 0 - -1.36%
2013-06-05 0 22.05 21.85 22.05 - - 0 0 - 22.05 21.85 22.05 - - 0 - -0.45%
2013-06-04 0 22.15 22.00 22.20 22.15 22.15 1,000 22,150 22.150 22.15 22.00 22.20 22.15 22.15 1,000 22.150 0.23%
2013-06-03 0 22.10 22.00 22.10 - - 0 0 - 22.10 22.00 22.10 - - 0 - -1.34%
2013-05-31 0 22.40 22.20 22.40 - - 0 0 - 22.40 22.20 22.40 - - 0 - -0.22%
2013-05-30 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - -0.66%
2013-05-29 0 22.60 22.40 22.60 - - 0 0 - 22.60 22.40 22.60 - - 0 - 0.00%
2013-05-28 0 22.60 22.60 22.80 22.40 22.40 50,000 1,120,000 22.400 22.60 22.60 22.80 22.40 22.40 50,000 22.400 1.57%
2013-05-27 0 22.25 22.20 22.35 - - 0 0 - 22.25 22.20 22.35 - - 0 - 0.00%
2013-05-24 0 22.25 22.20 22.40 - - 0 0 - 22.25 22.20 22.40 - - 0 - 0.00%
2013-05-23 0 22.25 22.05 22.25 - - 0 0 - 22.25 22.05 22.25 - - 0 - -1.55%
2013-05-22 0 22.60 22.45 22.60 22.75 22.75 15,000 341,250 22.750 22.60 22.45 22.60 22.75 22.75 15,000 22.750 -0.66%
2013-05-21 0 22.75 22.55 22.75 - - 0 0 - 22.75 22.55 22.75 - - 0 - -0.66%
2013-05-20 0 22.90 22.70 22.90 22.90 22.90 400 9,160 22.900 22.90 22.70 22.90 22.90 22.90 400 22.900 1.55%
2013-05-16 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.22%
2013-05-15 0 22.50 22.50 22.70 - - 1,000 22,500 22.500 22.50 22.50 22.70 - - 1,000 22.500 0.00%
2013-05-14 0 22.50 22.35 22.50 - - 0 0 - 22.50 22.35 22.50 - - 0 - -0.88%
2013-05-13 0 22.70 22.50 22.70 - - 0 0 - 22.70 22.50 22.70 - - 0 - 0.00%
2013-05-10 0 22.70 22.70 22.85 - - 0 0 - 22.70 22.70 22.85 - - 0 - 0.67%
2013-05-09 0 22.55 22.60 22.70 - - 0 0 - 22.55 22.60 22.70 - - 0 - 0.22%
2013-05-08 0 22.50 22.50 22.70 - - 0 0 - 22.50 22.50 22.70 - - 0 - 0.45%
2013-05-07 0 22.40 22.40 22.60 - - 0 0 - 22.40 22.40 22.60 - - 0 - 0.00%
2013-05-06 0 22.40 22.25 22.45 22.40 22.40 2,000 44,800 22.400 22.40 22.25 22.45 22.40 22.40 2,000 22.400 2.28%
2013-05-03 0 21.90 21.95 22.15 - - 0 0 - 21.90 21.95 22.15 - - 0 - 0.69%
2013-05-02 0 21.75 21.75 21.95 - - 0 0 - 21.75 21.75 21.95 - - 0 - 0.23%
2013-04-30 0 21.70 21.70 22.05 - - 0 0 - 21.70 21.70 22.05 - - 0 - 0.46%
2013-04-29 0 21.60 21.60 21.70 - - 0 0 - 21.60 21.60 21.70 - - 0 - 0.00%
2013-04-26 0 21.60 21.55 21.75 - - 0 0 - 21.60 21.55 21.75 - - 0 - 0.00%
2013-04-25 0 21.60 21.60 21.80 - - 0 0 - 21.60 21.60 21.80 - - 0 - 0.23%
2013-04-24 0 21.55 21.60 21.80 21.45 21.55 75,000 1,612,500 21.500 21.55 21.60 21.80 21.45 21.55 75,000 21.500 0.23%
2013-04-23 0 21.50 21.25 21.45 - - 0 0 - 21.50 21.25 21.45 - - 0 - -0.23%
2013-04-22 0 21.55 21.55 21.75 - - 0 0 - 21.55 21.55 21.75 - - 0 - 0.94%
2013-04-19 0 21.35 21.35 21.55 - - 500 10,775 21.550 21.35 21.35 21.55 - - 500 21.550 1.43%
2013-04-18 0 21.05 21.00 21.05 - - 0 0 - 21.05 21.00 21.05 - - 0 - -0.71%
2013-04-17 0 21.20 21.15 21.25 - - 0 0 - 21.20 21.15 21.25 - - 0 - 0.00%
2013-04-16 0 21.20 21.15 21.25 20.95 21.20 18,000 379,350 21.075 21.20 21.15 21.25 20.95 21.20 18,000 21.075 0.00%
2013-04-15 0 21.20 21.15 21.25 21.20 21.20 3,000 63,600 21.200 21.20 21.15 21.25 21.20 21.20 3,000 21.200 -1.85%
2013-04-12 0 21.60 21.55 21.60 - - 0 0 - 21.60 21.55 21.60 - - 0 - -0.46%
2013-04-11 0 21.70 21.55 21.75 21.70 21.75 3,500 75,975 21.707 21.70 21.55 21.75 21.70 21.75 3,500 21.707 0.93%
2013-04-10 0 21.50 21.50 21.55 - - 0 0 - 21.50 21.50 21.55 - - 0 - 0.94%
2013-04-09 0 21.30 21.25 21.35 21.25 21.30 6,000 127,650 21.275 21.30 21.25 21.35 21.25 21.30 6,000 21.275 1.67%
2013-04-08 0 20.95 20.85 20.95 20.95 20.95 3,000 62,850 20.950 20.95 20.85 20.95 20.95 20.95 3,000 20.950 0.24%
2013-04-05 0 20.90 20.80 20.90 - - 0 0 - 20.90 20.80 20.90 - - 0 - -2.56%
2013-04-03 0 21.45 21.45 21.55 21.45 21.50 6,100 131,010 21.477 21.45 21.45 21.55 21.45 21.50 6,100 21.477 -1.38%
2013-04-02 0 21.75 21.55 21.75 - - 0 0 - 21.75 21.55 21.75 - - 0 - -0.46%
2013-03-28 0 21.85 21.85 21.90 21.80 21.85 6,000 130,950 21.825 21.85 21.85 21.90 21.80 21.85 6,000 21.825 -0.68%
2013-03-27 0 22.00 22.00 22.05 22.00 22.00 3,000 66,000 22.000 22.00 22.00 22.05 22.00 22.00 3,000 22.000 0.69%
2013-03-26 0 21.85 21.80 21.90 21.80 21.85 6,100 133,135 21.825 21.85 21.80 21.90 21.80 21.85 6,100 21.825 -0.46%
2013-03-25 0 21.95 21.85 21.95 - - 0 0 - 21.95 21.85 21.95 - - 0 - -0.23%
2013-03-22 0 22.00 21.90 22.00 - - 0 0 - 22.00 21.90 22.00 - - 0 - 0.00%
2013-03-21 0 22.00 21.95 22.00 22.00 22.00 3,000 66,000 22.000 22.00 21.95 22.00 22.00 22.00 3,000 22.000 0.92%
2013-03-20 0 21.80 21.80 21.90 - - 0 0 - 21.80 21.80 21.90 - - 0 - 1.87%
2013-03-19 0 21.40 21.40 21.50 - - 0 0 - 21.40 21.40 21.50 - - 0 - 0.23%
2013-03-18 0 21.35 21.30 21.40 21.30 21.35 4,000 85,350 21.338 21.35 21.30 21.40 21.30 21.35 4,000 21.338 -2.06%
2013-03-15 0 21.80 21.60 21.80 - - 0 0 - 21.80 21.60 21.80 - - 0 - -0.68%
2013-03-14 0 21.95 21.90 22.00 21.55 21.95 30,000 652,500 21.750 21.95 21.90 22.00 21.55 21.95 30,000 21.750 0.92%
2013-03-13 0 21.75 21.70 21.80 21.75 22.05 6,000 131,400 21.900 21.75 21.70 21.80 21.75 22.05 6,000 21.900 -2.03%
2013-03-12 0 22.20 22.05 22.20 22.55 22.55 3,000 67,650 22.550 22.20 22.05 22.20 22.55 22.55 3,000 22.550 -1.99%
2013-03-11 0 22.65 22.45 22.60 22.75 22.75 100 2,275 22.750 22.65 22.45 22.60 22.75 22.75 100 22.750 0.22%
2013-03-08 0 22.60 22.65 22.75 - - 0 0 - 22.60 22.65 22.75 - - 0 - 0.22%
2013-03-07 0 22.55 22.45 22.55 - - 0 0 - 22.55 22.45 22.55 - - 0 - -0.22%
2013-03-06 0 22.60 22.55 22.65 22.55 22.60 6,000 135,450 22.575 22.60 22.55 22.65 22.55 22.60 6,000 22.575 1.12%
2013-03-05 0 22.35 22.30 22.40 22.25 22.35 9,000 200,700 22.300 22.35 22.30 22.40 22.25 22.35 9,000 22.300 1.36%
2013-03-04 0 22.05 22.00 22.10 22.05 22.05 4,000 88,225 22.056 22.05 22.00 22.10 22.05 22.05 4,000 22.056 -2.00%
2013-03-01 0 22.50 22.35 22.50 - - 0 0 - 22.50 22.35 22.50 - - 0 - 0.00%
2013-02-28 0 22.50 22.30 22.55 22.50 22.50 5,000 112,500 22.500 22.50 22.30 22.55 22.50 22.50 5,000 22.500 3.21%
2013-02-27 0 21.80 21.80 21.95 - - 0 0 - 21.80 21.80 21.95 - - 0 - 0.46%
2013-02-26 0 21.70 21.50 21.75 - - 0 0 - 21.70 21.50 21.75 - - 0 - -2.03%
2013-02-25 0 22.15 22.00 22.15 - - 0 0 - 22.15 22.00 22.15 - - 0 - -0.45%
2013-02-22 0 22.25 22.10 22.25 - - 0 0 - 22.25 22.10 22.25 - - 0 - -0.67%
2013-02-21 0 22.40 22.20 22.40 - - 0 0 - 22.40 22.20 22.40 - - 0 - -0.88%
2013-02-20 0 22.60 22.60 22.75 - - 0 0 - 22.60 22.60 22.75 - - 0 - 0.00%
2013-02-19 0 22.60 22.40 22.60 - - 0 0 - 22.60 22.40 22.60 - - 0 - -1.53%
2013-02-18 0 22.95 22.75 22.95 - - 0 0 - 22.95 22.75 22.95 - - 0 - 0.00%
2013-02-15 0 22.95 22.95 23.15 22.90 22.90 1,500 34,450 22.967 22.95 22.95 23.15 22.90 22.90 1,500 22.967 0.22%
2013-02-14 0 22.90 22.75 22.95 22.90 22.90 5,000 114,500 22.900 22.90 22.75 22.95 22.90 22.90 5,000 22.900 2.00%
2013-02-08 0 22.45 22.45 22.65 - - 0 0 - 22.45 22.45 22.65 - - 0 - 0.22%
2013-02-07 0 22.40 22.40 22.60 22.40 22.40 2,200 49,280 22.400 22.40 22.40 22.60 22.40 22.40 2,200 22.400 -0.67%
2013-02-06 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.89%
2013-02-05 0 22.35 22.35 22.50 22.35 22.35 400 8,940 22.350 22.35 22.35 22.50 22.35 22.35 400 22.350 -1.76%
2013-02-04 0 22.75 22.55 22.75 22.80 22.80 100 2,280 22.800 22.75 22.55 22.75 22.80 22.80 100 22.800 1.11%
2013-02-01 0 22.50 22.50 22.70 22.50 22.50 7,500 168,750 22.500 22.50 22.50 22.70 22.50 22.50 7,500 22.500 -0.66%
2013-01-31 0 22.65 22.50 22.65 - - 0 0 - 22.65 22.50 22.65 - - 0 - 0.00%
2013-01-30 0 22.65 22.65 22.80 - - 0 0 - 22.65 22.65 22.80 - - 0 - 0.67%
2013-01-29 0 22.50 22.50 22.65 - - 0 0 - 22.50 22.50 22.65 - - 0 - 0.00%
2013-01-28 0 22.50 22.40 22.55 - - 0 0 - 22.50 22.40 22.55 - - 0 - 0.00%
2013-01-25 0 22.50 22.30 22.50 - - 0 0 - 22.50 22.30 22.50 - - 0 - -1.10%
2013-01-24 0 22.75 22.60 22.70 - - 0 0 - 22.75 22.60 22.70 - - 0 - -0.22%
2013-01-23 0 22.80 22.80 23.00 22.75 22.80 1,000 22,775 22.775 22.80 22.80 23.00 22.75 22.80 1,000 22.775 -0.44%
2013-01-22 0 22.90 22.90 23.00 - - 0 0 - 22.90 22.90 23.00 - - 0 - 0.00%
2013-01-21 0 22.90 22.90 23.00 22.90 22.90 20,000 458,000 22.900 22.90 22.90 23.00 22.90 22.90 20,000 22.900 0.00%
2013-01-18 0 22.90 22.80 22.90 22.80 22.90 12,200 278,630 22.839 22.90 22.80 22.90 22.80 22.90 12,200 22.839 0.66%
2013-01-17 0 22.75 22.55 22.75 22.80 22.80 5,000 114,000 22.800 22.75 22.55 22.75 22.80 22.80 5,000 22.800 -0.22%
2013-01-16 0 22.80 22.70 22.80 - - 0 0 - 22.80 22.70 22.80 - - 0 - -0.22%
2013-01-15 0 22.85 22.75 22.90 22.80 22.85 10,300 235,105 22.826 22.85 22.75 22.90 22.80 22.85 10,300 22.826 0.22%
2013-01-14 0 22.80 22.75 22.85 22.80 22.80 5,000 114,000 22.800 22.80 22.75 22.85 22.80 22.80 5,000 22.800 0.22%
2013-01-11 0 22.75 22.55 22.75 22.85 22.85 2,400 54,840 22.850 22.75 22.55 22.75 22.85 22.85 2,400 22.850 -0.44%
2013-01-10 0 22.85 22.80 23.00 - - 0 0 - 22.85 22.80 23.00 - - 0 - 0.00%
2013-01-09 0 22.85 22.65 22.85 22.80 22.85 700 15,980 22.829 22.85 22.65 22.85 22.80 22.85 700 22.829 0.66%
2013-01-08 0 22.70 22.50 22.70 - - 0 0 - 22.70 22.50 22.70 - - 0 - -1.09%
2013-01-07 0 22.95 22.85 23.00 22.95 22.95 200 4,590 22.950 22.95 22.85 23.00 22.95 22.95 200 22.950 1.77%
2013-01-04 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.67%
2013-01-03 0 22.40 22.45 22.65 - - 0 0 - 22.40 22.45 22.65 - - 0 - 0.67%
2013-01-02 0 22.25 22.25 22.45 - - 0 0 - 22.25 22.25 22.45 - - 0 - 2.53%
2012-12-31 0 21.70 21.65 21.85 21.65 21.85 22,200 481,685 21.698 21.70 21.65 21.85 21.65 21.85 22,200 21.698 0.46%
2012-12-28 0 21.60 21.60 21.80 - - 0 0 - 21.60 21.60 21.80 - - 0 - 0.00%
2012-12-27 0 21.60 21.50 21.70 21.60 21.60 4,800 103,680 21.600 21.60 21.50 21.70 21.60 21.60 4,800 21.600 0.23%
2012-12-24 0 21.55 21.40 21.60 - - 0 0 - 21.55 21.40 21.60 - - 0 - 0.00%
2012-12-21 0 21.55 21.40 21.60 - - 0 0 - 21.55 21.40 21.60 - - 0 - 0.00%
2012-12-20 0 21.55 21.50 21.70 - - 0 0 - 21.55 21.50 21.70 - - 0 - 0.00%
2012-12-19 0 21.55 21.55 21.70 - - 0 0 - 21.55 21.55 21.70 - - 0 - 0.23%
2012-12-18 0 21.50 21.35 21.55 - - 0 0 - 21.50 21.35 21.55 - - 0 - 0.00%
2012-12-17 0 21.50 21.35 21.55 - - 0 0 - 21.50 21.35 21.55 - - 0 - 0.00%
2012-12-14 0 21.50 21.45 21.65 - - 0 0 - 21.50 21.45 21.65 - - 0 - 0.00%
2012-12-13 0 21.50 21.30 21.50 - - 0 0 - 21.50 21.30 21.50 - - 0 - 0.00%
2012-12-12 0 21.50 21.45 21.50 21.50 21.50 200 4,300 21.500 21.50 21.45 21.50 21.50 21.50 200 21.500 0.94%
2012-12-11 0 21.30 21.20 21.35 - - 0 0 - 21.30 21.20 21.35 - - 0 - 0.00%
2012-12-10 0 21.30 21.30 21.50 - - 0 0 - 21.30 21.30 21.50 - - 0 - 0.47%
2012-12-07 0 21.20 21.15 21.35 21.15 21.35 50,200 1,061,770 21.151 21.20 21.15 21.35 21.15 21.35 50,200 21.151 0.24%
2012-12-06 0 21.15 21.00 21.15 21.10 21.20 5,000 105,700 21.140 21.15 21.00 21.15 21.10 21.20 5,000 21.140 1.20%
2012-12-05 0 20.90 20.85 21.05 - - 0 0 - 20.90 20.85 21.05 - - 0 - 1.46%
2012-12-04 0 20.60 20.45 20.65 - - 0 0 - 20.60 20.45 20.65 - - 0 - 0.00%
2012-12-03 0 20.60 20.40 20.60 - - 0 0 - 20.60 20.40 20.60 - - 0 - -0.48%
2012-11-30 0 20.70 20.55 20.75 20.70 20.70 10,000 207,000 20.700 20.70 20.55 20.75 20.70 20.70 10,000 20.700 0.98%
2012-11-29 0 20.50 20.30 20.50 20.55 20.55 5,000 102,750 20.550 20.50 20.30 20.50 20.55 20.55 5,000 20.550 0.74%
2012-11-28 0 20.35 20.15 20.35 - - 0 0 - 20.35 20.15 20.35 - - 0 - 0.00%
2012-11-27 0 20.35 20.35 20.55 20.30 20.40 10,000 203,650 20.365 20.35 20.35 20.55 20.30 20.40 10,000 20.365 -0.25%
2012-11-26 0 20.40 20.35 20.55 - - 0 0 - 20.40 20.35 20.55 - - 0 - 0.00%
2012-11-23 0 20.40 20.40 20.60 20.35 20.40 35,500 723,720 20.386 20.40 20.40 20.60 20.35 20.40 35,500 20.386 0.49%
2012-11-22 0 20.30 20.30 20.40 20.20 20.30 18,000 364,700 20.261 20.30 20.30 20.40 20.20 20.30 18,000 20.261 0.50%
2012-11-21 0 20.20 20.10 20.20 20.15 20.20 27,100 547,415 20.200 20.20 20.10 20.20 20.15 20.20 27,100 20.200 0.25%
2012-11-20 0 20.15 20.10 20.15 20.15 20.45 22,200 450,080 20.274 20.15 20.10 20.15 20.15 20.45 22,200 20.274 -0.25%
2012-11-19 0 20.20 20.10 20.30 - - 0 0 - 20.20 20.10 20.30 - - 0 - 0.00%
2012-11-16 0 20.20 20.00 20.20 20.20 20.20 5,000 101,000 20.200 20.20 20.00 20.20 20.20 20.20 5,000 20.200 0.50%
2012-11-15 0 20.10 20.00 20.20 - - 0 0 - 20.10 20.00 20.20 - - 0 - 0.00%
2012-11-14 0 20.10 20.15 20.35 - - 0 0 - 20.10 20.15 20.35 - - 0 - 0.00%
2012-11-13 0 20.10 19.92 20.10 20.45 20.45 4,000 81,800 20.450 20.10 19.92 20.10 20.45 20.45 4,000 20.450 -1.47%
2012-11-12 0 20.40 20.20 20.40 20.45 20.45 10,000 204,500 20.450 20.40 20.20 20.40 20.45 20.45 10,000 20.450 0.25%
2012-11-09 0 20.35 20.25 20.45 - - 0 0 - 20.35 20.25 20.45 - - 0 - 0.00%
2012-11-08 0 20.35 20.25 20.45 20.35 20.35 2,000 40,700 20.350 20.35 20.25 20.45 20.35 20.35 2,000 20.350 -1.21%
2012-11-07 0 20.60 20.60 20.80 - - 0 0 - 20.60 20.60 20.80 - - 0 - 0.00%
2012-11-06 0 20.60 20.45 20.65 20.60 20.60 7,500 154,500 20.600 20.60 20.45 20.65 20.60 20.60 7,500 20.600 0.00%
2012-11-05 0 20.60 20.60 20.65 - - 0 0 - 20.60 20.60 20.65 - - 0 - 0.00%
2012-11-02 0 20.60 20.60 20.75 20.55 20.60 50,000 1,029,870 20.597 20.60 20.60 20.75 20.55 20.60 50,000 20.597 0.98%
2012-11-01 0 20.40 20.40 20.55 20.25 20.25 500 10,125 20.250 20.40 20.40 20.55 20.25 20.25 500 20.250 1.75%
2012-10-31 0 20.05 20.05 20.20 - - 0 0 - 20.05 20.05 20.20 - - 0 - 1.47%
2012-10-30 0 19.76 19.72 19.86 - - 0 0 - 19.76 19.72 19.86 - - 0 - 0.00%
2012-10-29 0 19.76 19.78 19.94 - - 0 0 - 19.76 19.78 19.94 - - 0 - 0.00%
2012-10-26 0 19.76 19.70 19.80 19.76 19.96 83,000 1,649,580 19.874 19.76 19.70 19.80 19.76 19.96 83,000 19.874 -1.20%
2012-10-25 0 20.00 19.90 20.10 20.00 20.25 40,500 814,275 20.106 20.00 19.90 20.10 20.00 20.25 40,500 20.106 -0.50%
2012-10-24 0 20.10 20.05 20.25 - - 0 0 - 20.10 20.05 20.25 - - 0 - 0.00%
2012-10-22 0 20.10 20.00 20.20 - - 0 0 - 20.10 20.00 20.20 - - 0 - 0.00%
2012-10-19 0 20.10 20.10 20.20 20.10 20.15 94,500 1,899,825 20.104 20.10 20.10 20.20 20.10 20.15 94,500 20.104 0.25%
2012-10-18 0 20.05 20.05 20.10 20.10 20.10 7,500 150,750 20.100 20.05 20.05 20.10 20.10 20.10 7,500 20.100 1.98%
2012-10-17 0 19.66 19.66 19.80 - - 0 0 - 19.66 19.66 19.80 - - 0 - 1.24%
2012-10-16 0 19.42 19.42 19.54 - - 0 0 - 19.42 19.42 19.54 - - 0 - 0.10%
2012-10-15 0 19.40 19.32 19.44 19.40 19.40 5,000 97,000 19.400 19.40 19.32 19.44 19.40 19.40 5,000 19.400 -0.41%
2012-10-12 0 19.48 19.40 19.48 19.50 19.50 10,000 195,000 19.500 19.48 19.40 19.48 19.50 19.50 10,000 19.500 1.14%
2012-10-11 0 19.26 19.22 19.34 19.20 19.34 7,000 135,160 19.309 19.26 19.22 19.34 19.20 19.34 7,000 19.309 0.52%
2012-10-10 0 19.16 19.12 19.18 - - 0 0 - 19.16 19.12 19.18 - - 0 - 0.00%
2012-10-09 0 19.16 19.08 19.16 19.20 19.20 11,000 211,200 19.200 19.16 19.08 19.16 19.20 19.20 11,000 19.200 0.31%
2012-10-08 0 19.10 18.96 19.10 19.10 19.10 4,000 76,400 19.100 19.10 18.96 19.10 19.10 19.10 4,000 19.100 -0.21%
2012-10-05 0 19.14 19.16 19.30 - - 3,000 57,480 19.160 19.14 19.16 19.30 - - 3,000 19.160 0.95%
2012-10-04 0 18.96 18.94 18.96 18.96 18.96 2,000 37,920 18.960 18.96 18.94 18.96 18.96 18.96 2,000 18.960 0.53%
2012-10-03 0 18.86 18.84 18.94 18.86 18.86 2,000 37,720 18.860 18.86 18.84 18.94 18.86 18.86 2,000 18.860 0.00%
2012-09-28 0 18.86 18.86 18.92 18.66 18.66 8,000 149,280 18.660 18.86 18.86 18.92 18.66 18.66 8,000 18.660 1.29%
2012-09-27 0 18.62 18.60 18.62 18.64 18.64 18,000 335,520 18.640 18.62 18.60 18.62 18.64 18.64 18,000 18.640 0.54%
2012-09-26 0 18.52 18.42 18.54 - - 0 0 - 18.52 18.42 18.54 - - 0 - -0.86%
2012-09-25 0 18.68 18.70 18.82 - - 0 0 - 18.68 18.70 18.82 - - 0 - 0.00%
2012-09-24 0 18.68 18.68 18.80 - - 0 0 - 18.68 18.68 18.80 - - 0 - 0.21%
2012-09-21 0 18.64 18.62 18.74 - - 0 0 - 18.64 18.62 18.74 - - 0 - 0.00%
2012-09-20 0 18.64 18.50 18.62 - - 0 0 - 18.64 18.50 18.62 - - 0 - -0.64%
2012-09-19 0 18.76 18.76 18.88 - - 0 0 - 18.76 18.76 18.88 - - 0 - 0.43%
2012-09-18 0 18.68 18.56 18.70 - - 0 0 - 18.68 18.56 18.70 - - 0 - -1.27%
2012-09-17 0 18.92 18.76 18.90 18.92 18.92 10,000 189,200 18.920 18.92 18.76 18.90 18.92 18.92 10,000 18.920 0.64%
2012-09-14 0 18.80 18.80 18.92 - - 0 0 - 18.80 18.80 18.92 - - 0 - 2.73%
2012-09-13 0 18.30 18.30 18.42 - - 0 0 - 18.30 18.30 18.42 - - 0 - 0.22%
2012-09-12 0 18.26 18.26 18.38 - - 0 0 - 18.26 18.26 18.38 - - 0 - 0.88%
2012-09-11 0 18.10 18.08 18.18 - - 0 0 - 18.10 18.08 18.18 - - 0 - 0.00%
2012-09-10 0 18.10 18.10 18.24 - - 0 0 - 18.10 18.10 18.24 - - 0 - 0.67%
2012-09-07 0 17.98 17.96 18.10 - - 0 0 - 17.98 17.96 18.10 - - 0 - 2.74%
2012-09-06 0 17.50 17.48 17.60 - - 0 0 - 17.50 17.48 17.60 - - 0 - 0.34%
2012-09-05 0 17.44 17.32 17.44 - - 0 0 - 17.44 17.32 17.44 - - 0 - -1.13%
2012-09-04 0 17.64 17.52 17.64 - - 0 0 - 17.64 17.52 17.64 - - 0 - -0.34%
2012-09-03 0 17.70 17.60 17.74 - - 0 0 - 17.70 17.60 17.74 - - 0 - 0.00%
2012-08-31 0 17.70 17.60 17.72 - - 0 0 - 17.70 17.60 17.72 - - 0 - -0.11%
2012-08-30 0 17.72 17.58 17.72 - - 0 0 - 17.72 17.58 17.72 - - 0 - -1.23%
2012-08-29 0 17.94 17.80 17.94 - - 0 0 - 17.94 17.80 17.94 - - 0 - -0.33%
2012-08-28 0 18.00 17.88 18.00 - - 0 0 - 18.00 17.88 18.00 - - 0 - -0.22%
2012-08-27 0 18.04 17.90 18.04 - - 0 0 - 18.04 17.90 18.04 - - 0 - -0.77%
2012-08-24 0 18.18 18.06 18.18 - - 0 0 - 18.18 18.06 18.18 - - 0 - -0.11%
2012-08-23 0 18.20 18.20 18.34 - - 0 0 - 18.20 18.20 18.34 - - 0 - 0.55%
2012-08-22 0 18.10 17.96 18.08 - - 0 0 - 18.10 17.96 18.08 - - 0 - -0.11%
2012-08-21 0 18.12 18.14 18.26 - - 0 0 - 18.12 18.14 18.26 - - 0 - 0.55%
2012-08-20 0 18.02 18.02 18.16 - - 0 0 - 18.02 18.02 18.16 - - 0 - 0.22%
2012-08-17 0 17.98 17.98 18.12 - - 0 0 - 17.98 17.98 18.12 - - 0 - 0.00%
2012-08-16 0 17.98 17.86 18.00 - - 0 0 - 17.98 17.86 18.00 - - 0 - 0.00%
2012-08-15 0 17.98 17.86 17.98 - - 0 0 - 17.98 17.86 17.98 - - 0 - -0.77%
2012-08-14 0 18.12 18.00 18.12 - - 0 0 - 18.12 18.00 18.12 - - 0 - 0.00%
2012-08-13 0 18.12 18.00 18.12 - - 0 0 - 18.12 18.00 18.12 - - 0 - -0.88%
2012-08-10 0 18.28 18.18 18.30 - - 0 0 - 18.28 18.18 18.30 - - 0 - 0.00%
2012-08-09 0 18.28 18.28 18.40 - - 0 0 - 18.28 18.28 18.40 - - 0 - 1.11%
2012-08-08 0 18.08 18.00 18.14 - - 100 1,800 18.000 18.08 18.00 18.14 - - 100 18.000 0.00%
2012-08-07 0 18.08 18.08 18.20 - - 0 0 - 18.08 18.08 18.20 - - 0 - 1.23%
2012-08-06 0 17.86 17.86 17.98 - - 0 0 - 17.86 17.86 17.98 - - 0 - 1.13%
2012-08-03 0 17.66 17.54 17.66 - - 0 0 - 17.66 17.54 17.66 - - 0 - -0.67%
2012-08-02 0 17.78 17.66 17.82 - - 0 0 - 17.78 17.66 17.82 - - 0 - 0.00%
2012-08-01 0 17.78 17.78 17.94 - - 100 1,778 17.780 17.78 17.78 17.94 - - 100 17.780 0.79%
2012-07-31 0 17.64 17.62 17.78 - - 0 0 - 17.64 17.62 17.78 - - 0 - 1.15%
2012-07-30 0 17.44 17.44 17.54 - - 0 0 - 17.44 17.44 17.54 - - 0 - 0.46%
2012-07-27 0 17.36 17.36 17.50 - - 0 0 - 17.36 17.36 17.50 - - 0 - 0.81%
2012-07-26 0 17.22 17.10 17.24 - - 0 0 - 17.22 17.10 17.24 - - 0 - 0.00%
2012-07-25 0 17.22 17.08 17.22 - - 100 1,720 17.200 17.22 17.08 17.22 - - 100 17.200 -0.92%
2012-07-24 0 17.38 17.24 17.38 - - 0 0 - 17.38 17.24 17.38 - - 0 - -0.11%
2012-07-23 0 17.40 17.26 17.40 - - 0 0 - 17.40 17.26 17.40 - - 0 - -1.47%
2012-07-20 0 17.66 17.64 17.80 - - 0 0 - 17.66 17.64 17.80 - - 0 - 0.00%
2012-07-19 0 17.66 17.64 17.80 - - 0 0 - 17.66 17.64 17.80 - - 0 - 0.00%
2012-07-18 0 17.66 17.50 17.66 - - 100 1,764 17.640 17.66 17.50 17.66 - - 100 17.640 -1.12%
2012-07-17 0 17.86 17.76 17.92 - - 0 0 - 17.86 17.76 17.92 - - 0 - 0.00%
2012-07-16 0 17.86 17.70 17.86 - - 0 0 - 17.86 17.70 17.86 - - 0 - -0.22%
2012-07-13 0 17.90 17.80 17.92 - - 0 0 - 17.90 17.80 17.92 - - 0 - 0.00%
2012-07-12 0 17.90 17.84 17.88 17.96 17.96 2,800 50,288 17.960 17.90 17.84 17.88 17.96 17.96 2,800 17.960 -1.32%
2012-07-11 0 18.14 17.98 18.14 - - 0 0 - 18.14 17.98 18.14 - - 0 - 0.00%
2012-07-10 0 18.14 17.98 18.14 - - 0 0 - 18.14 17.98 18.14 - - 0 - -0.44%
2012-07-09 0 18.22 18.06 18.22 - - 0 0 - 18.22 18.06 18.22 - - 0 - -0.98%
2012-07-06 0 18.40 18.42 18.56 - - 0 0 - 18.40 18.42 18.56 - - 0 - 0.77%
2012-07-05 0 18.26 18.26 18.42 - - 0 0 - 18.26 18.26 18.42 - - 0 - 0.22%
2012-07-04 0 18.22 18.22 18.38 - - 0 0 - 18.22 18.22 18.38 - - 0 - 0.22%
2012-07-03 0 18.18 18.18 18.28 - - 0 0 - 18.18 18.18 18.28 - - 0 - 2.02%
2012-06-29 0 17.82 17.84 18.00 - - 0 0 - 17.82 17.84 18.00 - - 0 - 0.22%
2012-06-28 0 17.78 17.64 17.80 - - 0 0 - 17.78 17.64 17.80 - - 0 - -0.56%
2012-06-27 0 17.88 17.86 18.02 - - 0 0 - 17.88 17.86 18.02 - - 0 - 0.00%
2012-06-26 0 17.88 17.74 17.90 - - 0 0 - 17.88 17.74 17.90 - - 0 - 0.00%
2012-06-25 0 17.88 17.72 17.88 - - 0 0 - 17.88 17.72 17.88 - - 0 - -0.67%
2012-06-22 0 18.00 17.84 18.00 - - 0 0 - 18.00 17.84 18.00 - - 0 - -1.42%
2012-06-21 0 18.26 18.18 18.24 - - 0 0 - 18.26 18.18 18.24 - - 0 - -0.76%
2012-06-20 0 18.40 18.42 18.58 - - 0 0 - 18.40 18.42 18.58 - - 0 - 0.44%
2012-06-19 0 18.32 18.32 18.50 - - 0 0 - 18.32 18.32 18.50 - - 0 - 0.00%
2012-06-18 0 18.32 18.32 18.48 - - 0 0 - 18.32 18.32 18.48 - - 0 - 0.99%
2012-06-15 0 18.14 18.12 18.30 - - 100 1,812 18.120 18.14 18.12 18.30 - - 100 18.120 0.33%
2012-06-14 0 18.08 17.96 18.12 18.08 18.08 100 1,808 18.080 18.08 17.96 18.12 18.08 18.08 100 18.080 -0.77%
2012-06-13 0 18.22 18.22 18.38 - - 0 0 - 18.22 18.22 18.38 - - 0 - 0.22%
2012-06-12 0 18.18 18.16 18.24 18.18 18.18 100 1,818 18.180 18.18 18.16 18.24 18.18 18.18 100 18.180 0.66%
2012-06-11 0 18.06 18.08 18.24 - - 0 0 - 18.06 18.08 18.24 - - 0 - 2.27%
2012-06-08 0 17.66 17.66 17.82 17.64 17.66 500 8,824 17.648 17.66 17.66 17.82 17.64 17.66 500 17.648 -0.56%
2012-06-07 0 17.76 17.70 17.76 17.90 18.04 500 9,000 18.000 17.76 17.70 17.76 17.90 18.04 500 18.000 1.14%
2012-06-06 0 17.56 17.56 17.72 - - 0 0 - 17.56 17.56 17.72 - - 0 - 1.15%
2012-06-05 0 17.36 17.28 17.42 - - 0 0 - 17.36 17.28 17.42 - - 0 - 0.00%
2012-06-04 0 17.36 17.22 17.36 - - 0 0 - 17.36 17.22 17.36 - - 0 - -3.45%
2012-06-01 0 17.98 17.84 17.96 - - 0 0 - 17.98 17.84 17.96 - - 0 - -1.10%
2012-05-31 0 18.18 18.04 18.18 - - 0 0 - 18.18 18.04 18.18 - - 0 - -0.66%
2012-05-30 0 18.30 18.18 18.32 - - 0 0 - 18.30 18.18 18.32 - - 0 - 0.00%
2012-05-29 0 18.30 18.30 18.44 17.92 17.92 2,500 45,480 18.192 18.30 18.30 18.44 17.92 17.92 2,500 18.192 2.69%
2012-05-28 0 17.82 17.82 17.92 - - 0 0 - 17.82 17.82 17.92 - - 0 - 0.11%
2012-05-25 0 17.80 17.68 17.82 - - 0 0 - 17.80 17.68 17.82 - - 0 - 0.00%
2012-05-24 0 17.80 17.68 17.82 - - 0 0 - 17.80 17.68 17.82 - - 0 - -0.56%
2012-05-23 0 17.90 17.76 17.88 - - 0 0 - 17.90 17.76 17.88 - - 0 - -0.22%
2012-05-22 0 17.94 17.94 18.04 - - 0 0 - 17.94 17.94 18.04 - - 0 - 1.70%
2012-05-21 0 17.64 17.56 17.70 - - 0 0 - 17.64 17.56 17.70 - - 0 - 0.00%
2012-05-18 0 17.64 17.50 17.64 - - 0 0 - 17.64 17.50 17.64 - - 0 - -0.34%
2012-05-17 0 17.70 17.72 17.84 - - 0 0 - 17.70 17.72 17.84 - - 0 - 0.57%
2012-05-16 0 17.60 17.50 17.64 17.60 17.72 2,600 46,050 17.712 17.60 17.50 17.64 17.60 17.72 2,600 17.712 -3.72%
2012-05-15 0 18.28 18.18 18.32 - - 0 0 - 18.28 18.18 18.32 - - 0 - 0.00%
2012-05-14 0 18.28 18.20 18.28 18.40 18.40 5,000 92,000 18.400 18.28 18.20 18.28 18.40 18.40 5,000 18.400 -1.19%
2012-05-11 0 18.50 18.48 18.50 - - 0 0 - 18.50 18.48 18.50 - - 0 - -1.07%
2012-05-10 0 18.70 18.56 18.70 - - 0 0 - 18.70 18.56 18.70 - - 0 - -0.53%
2012-05-09 0 18.80 18.70 18.78 - - 0 0 - 18.80 18.70 18.78 - - 0 - -1.78%
2012-05-08 0 19.14 19.02 19.18 - - 0 0 - 19.14 19.02 19.18 - - 0 - 0.00%
2012-05-07 0 19.14 19.00 19.14 - - 0 0 - 19.14 19.00 19.14 - - 0 - -2.74%
2012-05-04 0 19.68 19.52 19.68 - - 0 0 - 19.68 19.52 19.68 - - 0 - -0.71%
2012-05-03 0 19.82 19.64 19.80 19.82 19.86 20,000 396,700 19.835 19.82 19.64 19.80 19.82 19.86 20,000 19.835 -0.20%
2012-05-02 0 19.86 19.86 19.90 - - 0 0 - 19.86 19.86 19.90 - - 0 - 0.51%
2012-04-30 0 19.76 19.72 19.80 - - 0 0 - 19.76 19.72 19.80 - - 0 - 0.82%
2012-04-27 0 19.60 19.54 19.64 - - 0 0 - 19.60 19.54 19.64 - - 0 - 0.00%
2012-04-26 0 19.60 19.58 19.68 19.60 19.60 500 9,800 19.600 19.60 19.58 19.68 19.60 19.60 500 19.600 0.93%
2012-04-25 0 19.42 19.42 19.52 - - 0 0 - 19.42 19.42 19.52 - - 0 - 0.10%
2012-04-24 0 19.40 19.38 19.46 19.40 19.40 500 9,700 19.400 19.40 19.38 19.46 19.40 19.40 500 19.400 -0.72%
2012-04-23 0 19.54 19.46 19.54 - - 100 1,968 19.680 19.54 19.46 19.54 - - 100 19.680 -1.01%
2012-04-20 0 19.74 19.74 19.82 - - 0 0 - 19.74 19.74 19.82 - - 0 - 0.00%
2012-04-19 0 19.74 19.74 19.78 - - 0 0 - 19.74 19.74 19.78 - - 0 - 0.00%
2012-04-18 0 19.74 19.74 19.78 - - 0 0 - 19.74 19.74 19.78 - - 0 - 0.82%
2012-04-17 0 19.58 19.54 19.58 - - 0 0 - 19.58 19.54 19.58 - - 0 - -1.01%
2012-04-16 0 19.78 19.72 19.78 - - 0 0 - 19.78 19.72 19.78 - - 0 - -0.40%
2012-04-13 0 19.86 19.86 19.96 - - 0 0 - 19.86 19.86 19.96 - - 0 - 1.53%
2012-04-12 0 19.56 19.56 19.64 - - 0 0 - 19.56 19.56 19.64 - - 0 - 0.93%
2012-04-11 0 19.38 19.30 19.38 19.38 19.38 1,300 25,194 19.380 19.38 19.30 19.38 19.38 19.38 1,300 19.380 -1.32%
2012-04-10 0 19.64 19.50 19.64 - - 0 0 - 19.64 19.50 19.64 - - 0 - -0.71%
2012-04-05 0 19.78 19.74 19.82 19.78 19.78 1,000 19,780 19.780 19.78 19.74 19.82 19.78 19.78 1,000 19.780 0.20%
2012-04-03 0 19.74 19.72 19.80 - - 3,000 59,040 19.680 19.74 19.72 19.80 - - 3,000 19.680 1.75%
2012-04-02 0 19.40 19.38 19.52 19.40 19.40 100 1,940 19.400 19.40 19.38 19.52 19.40 19.40 100 19.400 0.94%
2012-03-30 0 19.22 19.24 19.38 - - 0 0 - 19.22 19.24 19.38 - - 0 - 0.00%
2012-03-29 0 19.22 19.10 19.22 - - 0 0 - 19.22 19.10 19.22 - - 0 - -1.13%
2012-03-28 0 19.44 19.30 19.44 - - 0 0 - 19.44 19.30 19.44 - - 0 - -0.41%
2012-03-27 0 19.52 19.52 19.64 19.40 19.50 35,100 681,936 19.428 19.52 19.52 19.64 19.40 19.50 35,100 19.428 1.77%
2012-03-26 0 19.18 19.12 19.16 - - 0 0 - 19.18 19.12 19.16 - - 0 - -0.42%
2012-03-23 0 19.26 19.24 19.26 - - 0 0 - 19.26 19.24 19.26 - - 0 - -0.52%
2012-03-22 0 19.36 19.32 19.36 - - 0 0 - 19.36 19.32 19.36 - - 0 - -0.10%
2012-03-21 0 19.38 19.34 19.38 - - 0 0 - 19.38 19.34 19.38 - - 0 - -1.12%
2012-03-20 0 19.60 19.56 19.60 19.64 19.68 3,500 68,860 19.674 19.60 19.56 19.60 19.64 19.68 3,500 19.674 -1.51%
2012-03-19 0 19.90 19.84 19.90 20.10 20.10 26,100 524,610 20.100 19.90 19.84 19.90 20.10 20.10 26,100 20.100 -1.97%
2012-03-16 0 20.30 20.15 20.30 - - 0 0 - 20.30 20.15 20.30 - - 0 - -0.25%
2012-03-15 0 20.35 20.25 20.35 - - 0 0 - 20.35 20.25 20.35 - - 0 - -0.73%
2012-03-14 0 20.50 20.40 20.50 - - 0 0 - 20.50 20.40 20.50 - - 0 - 0.00%
2012-03-13 0 20.50 20.50 20.55 - - 0 0 - 20.50 20.50 20.55 - - 0 - 0.24%
2012-03-12 0 20.45 20.40 20.45 - - 0 0 - 20.45 20.40 20.45 - - 0 - -0.24%
2012-03-09 0 20.50 20.50 20.55 20.50 20.50 3,000 61,500 20.500 20.50 20.50 20.55 20.50 20.50 3,000 20.500 1.23%
2012-03-08 0 20.25 20.25 20.45 - - 0 0 - 20.25 20.25 20.45 - - 0 - 1.25%
2012-03-07 0 20.00 19.92 20.10 - - 0 0 - 20.00 19.92 20.10 - - 0 - 0.00%
2012-03-06 0 20.00 19.96 20.15 20.00 20.50 34,400 690,200 20.064 20.00 19.96 20.15 20.00 20.50 34,400 20.064 -3.85%
2012-03-05 0 20.80 20.65 20.80 20.90 20.90 1,200 25,080 20.900 20.80 20.65 20.80 20.90 20.90 1,200 20.900 -0.48%
2012-03-02 0 20.90 20.90 21.05 20.85 20.90 2,000 41,750 20.875 20.90 20.90 21.05 20.85 20.90 2,000 20.875 1.21%
2012-03-01 0 20.65 20.50 20.65 20.90 20.90 5,200 108,680 20.900 20.65 20.50 20.65 20.90 20.90 5,200 20.900 -1.20%
2012-02-29 0 20.90 20.90 21.00 - - 0 0 - 20.90 20.90 21.00 - - 0 - 0.72%
2012-02-28 0 20.75 20.75 20.80 20.70 20.70 500 10,350 20.700 20.75 20.75 20.80 20.70 20.70 500 20.700 0.73%
2012-02-27 0 20.60 20.50 20.60 20.85 20.85 8,000 166,800 20.850 20.60 20.50 20.60 20.85 20.85 8,000 20.850 -1.20%
2012-02-24 0 20.85 20.80 20.90 20.85 20.85 10,000 208,500 20.850 20.85 20.80 20.90 20.85 20.85 10,000 20.850 0.48%
2012-02-23 0 20.75 20.60 20.75 20.75 20.80 22,786 472,859 20.752 20.75 20.60 20.75 20.75 20.80 22,786 20.752 -0.24%
2012-02-22 0 20.80 20.80 20.85 20.55 20.80 6,000 124,550 20.758 20.80 20.80 20.85 20.55 20.80 6,000 20.758 2.46%
2012-02-21 0 20.30 20.30 20.50 20.15 20.20 10,000 201,650 20.165 20.30 20.30 20.50 20.15 20.20 10,000 20.165 -0.73%
2012-02-20 0 20.45 20.45 20.65 20.40 20.60 10,000 204,845 20.485 20.45 20.45 20.65 20.40 20.60 10,000 20.485 0.25%
2012-02-17 0 20.40 20.40 20.60 20.40 20.70 16,700 344,265 20.615 20.40 20.40 20.60 20.40 20.70 16,700 20.615 0.00%
2012-02-16 0 20.40 20.30 20.40 20.30 20.40 152,800 3,112,760 20.371 20.40 20.30 20.40 20.30 20.40 152,800 20.371 -0.49%
2012-02-15 0 20.50 20.40 20.50 20.05 20.50 76,100 1,538,270 20.214 20.50 20.40 20.50 20.05 20.50 76,100 20.214

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top