Ping An of China CSI RAFI HK50 ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03098  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 - 17.28 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 17.28 - - - - 0 - 0.00%
2016-10-28 0 17.28 17.00 - 17.20 17.28 4,300 74,092 17.231 17.28 17.00 - 17.20 17.28 4,300 17.231 -0.46%
2016-10-27 0 17.36 - - 17.28 17.36 3,500 60,590 17.311 17.36 - - 17.28 17.36 3,500 17.311 -2.14%
2016-10-26 0 17.74 - - - - 0 0 - 17.74 - - - - 0 - 0.00%
2016-10-25 0 17.74 - - 17.74 17.74 500 8,870 17.740 17.74 - - 17.74 17.74 500 17.740 -0.45%
2016-10-24 0 17.82 - - 17.50 17.82 3,400 60,396 17.764 17.82 - - 17.50 17.82 3,400 17.764 1.37%
2016-10-20 0 17.58 - - 17.58 17.60 3,500 61,570 17.591 17.58 - - 17.58 17.60 3,500 17.591 0.34%
2016-10-19 0 17.52 - - 17.48 17.54 3,100 54,290 17.513 17.52 - - 17.48 17.54 3,100 17.513 0.34%
2016-10-18 0 17.46 - - 17.34 17.46 4,300 74,868 17.411 17.46 - - 17.34 17.46 4,300 17.411 1.28%
2016-10-17 0 17.24 - - 17.16 17.24 2,500 43,010 17.204 17.24 - - 17.16 17.24 2,500 17.204 0.23%
2016-10-14 0 17.20 - - 17.20 17.20 500 8,600 17.200 17.20 - - 17.20 17.20 500 17.200 -0.92%
2016-10-13 0 17.36 - - 17.22 17.36 4,100 70,942 17.303 17.36 - - 17.22 17.36 4,100 17.303 -1.59%
2016-10-12 0 17.64 - 17.64 17.42 17.66 7,100 124,336 17.512 17.64 - 17.64 17.42 17.66 7,100 17.512 -0.34%
2016-10-11 0 17.70 - - 17.70 17.96 3,800 68,006 17.896 17.70 - - 17.70 17.96 3,800 17.896 -1.78%
2016-10-07 0 18.02 - - 17.88 18.04 6,000 107,850 17.975 18.02 - - 17.88 18.04 6,000 17.975 -0.33%
2016-10-06 0 18.08 - - 17.88 18.08 3,500 62,870 17.963 18.08 - - 17.88 18.08 3,500 17.963 -0.44%
2016-10-05 0 18.16 17.98 - 17.86 18.16 9,000 162,070 18.008 18.16 17.98 - 17.86 18.16 9,000 18.008 2.25%
2016-10-04 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-10-03 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-30 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-29 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-28 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-27 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-26 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-23 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-22 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-21 0 17.76 - - - - 0 0 - 17.76 - - - - 0 - 0.00%
2016-09-20 0 17.76 - - 17.76 17.76 300 5,328 17.760 17.76 - - 17.76 17.76 300 17.760 0.34%
2016-09-19 0 17.70 - - 17.70 17.70 700 12,390 17.700 17.70 - - 17.70 17.70 700 17.700 1.14%
2016-09-15 0 17.50 - - 17.50 17.50 500 8,750 17.500 17.50 - - 17.50 17.50 500 17.500 -1.69%
2016-09-14 0 17.80 - - - - 0 0 - 17.80 - - - - 0 - 0.00%
2016-09-13 0 17.80 - - 17.80 17.80 100 1,780 17.800 17.80 - - 17.80 17.80 100 17.800 0.00%
2016-09-12 0 17.80 - 17.80 - - 0 0 - 17.80 - 17.80 - - 0 - -1.33%
2016-09-09 0 18.04 - 18.48 - - 0 0 - 18.04 - 18.48 - - 0 - 0.00%
2016-09-08 0 18.04 - - 18.04 18.06 1,000 18,050 18.050 18.04 - - 18.04 18.06 1,000 18.050 -0.55%
2016-09-07 0 18.14 - - 18.10 18.14 700 12,694 18.134 18.14 - - 18.10 18.14 700 18.134 0.33%
2016-09-06 0 18.08 - - 18.06 18.08 1,000 18,070 18.070 18.08 - - 18.06 18.08 1,000 18.070 0.44%
2016-09-05 0 18.00 18.00 - 18.00 18.00 500 9,000 18.000 18.00 18.00 - 18.00 18.00 500 18.000 1.81%
2016-09-02 0 17.68 - - 17.64 17.68 1,000 17,660 17.660 17.68 - - 17.64 17.68 1,000 17.660 0.45%
2016-09-01 0 17.60 - - 17.42 17.60 1,000 17,510 17.510 17.60 - - 17.42 17.60 1,000 17.510 0.57%
2016-08-31 0 17.50 - - 17.50 17.50 500 8,750 17.500 17.50 - - 17.50 17.50 500 17.500 0.11%
2016-08-30 0 17.48 - - 17.42 17.48 1,000 17,450 17.450 17.48 - - 17.42 17.48 1,000 17.450 0.46%
2016-08-29 0 17.40 - - 17.40 17.40 1,600 27,840 17.400 17.40 - - 17.40 17.40 1,600 17.400 -0.46%
2016-08-26 0 17.48 - - 17.44 17.48 1,500 26,190 17.460 17.48 - - 17.44 17.48 1,500 17.460 -0.46%
2016-08-25 0 17.56 - - - - 0 0 - 17.56 - - - - 0 - 0.00%
2016-08-24 0 17.56 - - - - 0 0 - 17.56 - - - - 0 - 0.00%
2016-08-23 0 17.56 - - - - 0 0 - 17.56 - - - - 0 - 0.00%
2016-08-22 0 17.56 - - 17.56 17.56 1,000 17,560 17.560 17.56 - - 17.56 17.56 1,000 17.560 2.57%
2016-08-19 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2016-08-18 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2016-08-17 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2016-08-16 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2016-08-15 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2016-08-12 0 17.12 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2016-08-11 0 17.12 17.12 - - - 0 0 - 17.12 17.12 - - - 0 - 1.18%
2016-08-10 0 16.92 - - - - 0 0 - 16.92 - - - - 0 - 0.00%
2016-08-09 0 16.92 - - - - 0 0 - 16.92 - - - - 0 - 0.00%
2016-08-08 0 16.92 - - - - 0 0 - 16.92 - - - - 0 - 0.00%
2016-08-05 0 16.92 - - 16.90 16.92 300 5,072 16.907 16.92 - - 16.90 16.92 300 16.907 1.32%
2016-08-04 0 16.70 - - - - 0 0 - 16.70 - - - - 0 - 0.00%
2016-08-03 0 16.70 16.40 - 16.62 16.70 1,800 29,988 16.660 16.70 16.40 - 16.62 16.70 1,800 16.660 -1.30%
2016-08-01 0 16.92 - - 16.92 16.92 500 8,460 16.920 16.92 - - 16.92 16.92 500 16.920 1.56%
2016-07-29 0 16.66 16.60 - 16.66 16.76 500 8,354 16.708 16.66 16.60 - 16.66 16.76 500 16.708 -1.42%
2016-07-28 0 16.90 16.60 - 16.90 16.90 500 8,450 16.900 16.90 16.60 - 16.90 16.90 500 16.900 -0.47%
2016-07-27 0 16.98 - - 16.96 16.98 600 10,178 16.963 16.98 - - 16.96 16.98 600 16.963 0.00%
2016-07-26 0 16.98 - - 16.76 16.98 4,100 69,190 16.876 16.98 - - 16.76 16.98 4,100 16.876 0.59%
2016-07-25 0 16.88 - - 16.84 16.90 2,300 38,786 16.863 16.88 - - 16.84 16.90 2,300 16.863 0.36%
2016-07-22 0 16.82 - - 16.76 16.82 1,100 18,442 16.765 16.82 - - 16.76 16.82 1,100 16.765 -0.47%
2016-07-21 0 16.90 - - 16.84 16.90 1,000 16,864 16.864 16.90 - - 16.84 16.90 1,000 16.864 0.48%
2016-07-20 0 16.82 - - 16.60 16.82 1,200 19,980 16.650 16.82 - - 16.60 16.82 1,200 16.650 0.96%
2016-07-19 0 16.66 - - 16.66 16.72 1,100 18,366 16.696 16.66 - - 16.66 16.72 1,100 16.696 -0.12%
2016-07-18 0 16.68 16.66 - 16.64 16.68 1,000 16,660 16.660 16.68 16.66 - 16.64 16.68 1,000 16.660 -1.07%
2016-07-15 0 16.86 - 16.86 16.64 16.88 3,000 50,190 16.730 16.86 - 16.86 16.64 16.88 3,000 16.730 0.84%
2016-07-14 0 16.72 - - 16.40 16.72 5,500 91,110 16.565 16.72 - - 16.40 16.72 5,500 16.565 2.08%
2016-07-13 0 16.38 - 16.40 16.36 16.40 2,400 39,308 16.378 16.38 - 16.40 16.36 16.40 2,400 16.378 0.86%
2016-07-12 0 16.24 16.24 16.32 16.12 16.24 1,100 17,780 16.164 16.24 16.24 16.32 16.12 16.24 1,100 16.164 1.50%
2016-07-11 0 16.00 15.96 16.04 16.00 16.00 500 8,000 16.000 16.00 15.96 16.04 16.00 16.00 500 16.000 1.78%
2016-07-08 0 15.72 15.68 15.78 15.72 15.76 700 11,024 15.749 15.72 15.68 15.78 15.72 15.76 700 15.749 -0.38%
2016-07-07 0 15.78 15.78 15.86 - - 0 0 - 15.78 15.78 15.86 - - 0 - 1.02%
2016-07-06 0 15.62 15.62 15.70 15.56 15.64 300 4,680 15.600 15.62 15.62 15.70 15.56 15.64 300 15.600 -1.88%
2016-07-05 0 15.92 15.86 15.92 15.92 16.00 600 9,586 15.977 15.92 15.86 15.92 15.92 16.00 600 15.977 -1.12%
2016-07-04 0 16.10 16.02 16.10 16.10 16.10 400 6,440 16.100 16.10 16.02 16.10 16.10 16.10 400 16.100 1.39%
2016-06-30 0 15.88 15.84 15.94 15.88 15.88 100 1,588 15.880 15.88 15.84 15.94 15.88 15.88 100 15.880 2.32%
2016-06-29 0 15.52 15.52 15.62 15.40 15.46 200 3,086 15.430 15.52 15.52 15.62 15.40 15.46 200 15.430 1.84%
2016-06-28 0 15.24 15.24 15.34 15.16 15.16 100 1,516 15.160 15.24 15.24 15.34 15.16 15.16 100 15.160 -0.39%
2016-06-27 0 15.30 15.28 15.40 15.22 15.22 100 1,522 15.220 15.30 15.28 15.40 15.22 15.22 100 15.220 0.26%
2016-06-24 0 15.26 15.26 15.42 14.94 15.38 600 9,110 15.183 15.26 15.26 15.42 14.94 15.38 600 15.183 -3.30%
2016-06-23 0 15.78 15.78 15.94 - - 0 0 - 15.78 15.78 15.94 - - 0 - 0.00%
2016-06-22 0 15.78 15.78 15.88 - - 0 0 - 15.78 15.78 15.88 - - 0 - 1.02%
2016-06-21 0 15.62 15.60 15.70 15.54 15.62 200 3,116 15.580 15.62 15.60 15.70 15.54 15.62 200 15.580 0.90%
2016-06-20 0 15.48 15.48 15.56 15.34 15.34 100 1,534 15.340 15.48 15.48 15.56 15.34 15.34 100 15.340 2.38%
2016-06-17 0 15.12 15.12 15.20 - - 0 0 - 15.12 15.12 15.20 - - 0 - 0.40%
2016-06-16 0 15.06 15.00 15.08 15.06 15.16 400 6,042 15.105 15.06 15.00 15.08 15.06 15.16 400 15.105 -1.57%
2016-06-15 0 15.30 15.30 15.38 15.22 15.22 100 1,522 15.220 15.30 15.30 15.38 15.22 15.22 100 15.220 -0.39%
2016-06-14 0 15.36 15.36 15.40 15.36 15.38 1,600 24,606 15.379 15.36 15.36 15.40 15.36 15.38 1,600 15.379 -0.65%
2016-06-13 0 15.46 15.44 15.54 15.46 15.54 2,000 30,932 15.466 15.46 15.44 15.54 15.46 15.54 2,000 15.466 -2.52%
2016-06-10 0 15.86 15.76 15.84 - - 0 0 - 15.86 15.76 15.84 - - 0 - -1.37%
2016-06-08 0 16.08 16.02 16.10 - - 100 1,602 16.020 16.08 16.02 16.10 - - 100 16.020 -0.12%
2016-06-07 0 16.10 16.10 16.16 16.08 16.08 100 1,608 16.080 16.10 16.10 16.16 16.08 16.08 100 16.080 1.39%
2016-06-06 0 15.88 15.84 15.92 - - 0 0 - 15.88 15.84 15.92 - - 0 - 0.00%
2016-06-03 0 15.88 15.86 15.94 - - 0 0 - 15.88 15.86 15.94 - - 0 - 0.00%
2016-06-02 0 15.88 15.80 15.88 15.90 15.90 100 1,590 15.900 15.88 15.80 15.88 15.90 15.90 100 15.900 0.51%
2016-06-01 0 15.80 15.72 15.80 - - 0 0 - 15.80 15.72 15.80 - - 0 - -0.25%
2016-05-31 0 15.84 15.78 15.86 15.84 15.84 200 3,168 15.840 15.84 15.78 15.86 15.84 15.84 200 15.840 0.76%
2016-05-30 0 15.72 15.64 15.72 15.72 15.72 100 1,572 15.720 15.72 15.64 15.72 15.72 15.72 100 15.720 0.77%
2016-05-27 0 15.60 15.60 15.70 15.60 15.60 200 3,120 15.600 15.60 15.60 15.70 15.60 15.60 200 15.600 1.04%
2016-05-26 0 15.44 15.44 15.52 - - 0 0 - 15.44 15.44 15.52 - - 0 - 0.00%
2016-05-25 0 15.44 15.44 15.50 15.40 15.42 200 3,082 15.410 15.44 15.44 15.50 15.40 15.42 200 15.410 2.66%
2016-05-24 0 15.04 15.02 15.08 - - 0 0 - 15.04 15.02 15.08 - - 0 - 0.00%
2016-05-23 0 15.04 15.00 15.06 - - 0 0 - 15.04 15.00 15.06 - - 0 - 0.00%
2016-05-20 0 15.04 15.04 15.10 - - 0 0 - 15.04 15.04 15.10 - - 0 - 0.53%
2016-05-19 0 14.96 14.90 14.96 - - 0 0 - 14.96 14.90 14.96 - - 0 - -0.53%
2016-05-18 0 15.04 14.98 15.04 - - 0 0 - 15.04 14.98 15.04 - - 0 - -1.70%
2016-05-17 0 15.30 15.30 15.36 - - 0 0 - 15.30 15.30 15.36 - - 0 - 1.32%
2016-05-16 0 15.10 15.10 15.16 - - 0 0 - 15.10 15.10 15.16 - - 0 - 0.53%
2016-05-13 0 15.02 14.94 15.02 15.04 15.04 100 1,504 15.040 15.02 14.94 15.02 15.04 15.04 100 15.040 -1.05%
2016-05-12 0 15.18 15.12 15.20 15.18 15.18 100 1,518 15.180 15.18 15.12 15.20 15.18 15.18 100 15.180 -0.52%
2016-05-11 0 15.26 15.20 15.28 15.26 15.26 100 1,526 15.260 15.26 15.20 15.28 15.26 15.26 100 15.260 -0.52%
2016-05-10 0 15.34 15.34 15.42 15.30 15.30 100 1,530 15.300 15.34 15.34 15.42 15.30 15.30 100 15.300 0.00%
2016-05-09 0 15.34 15.26 15.34 - - 0 0 - 15.34 15.26 15.34 - - 0 - 0.00%
2016-05-06 0 15.34 15.26 15.34 15.36 15.40 200 3,076 15.380 15.34 15.26 15.34 15.36 15.40 200 15.380 -1.29%
2016-05-05 0 15.54 15.50 15.58 15.54 15.54 100 1,554 15.540 15.54 15.50 15.58 15.54 15.54 100 15.540 -0.77%
2016-05-04 0 15.66 15.58 15.68 15.66 15.66 100 1,566 15.660 15.66 15.58 15.68 15.66 15.66 100 15.660 -0.89%
2016-05-03 0 15.80 15.72 15.80 15.88 15.96 200 3,184 15.920 15.80 15.72 15.80 15.88 15.96 200 15.920 -1.86%
2016-04-29 0 16.10 16.02 16.10 16.12 16.12 100 1,612 16.120 16.10 16.02 16.10 16.12 16.12 100 16.120 -1.35%
2016-04-28 0 16.32 16.24 16.32 - - 0 0 - 16.32 16.24 16.32 - - 0 - -0.12%
2016-04-27 0 16.34 16.28 16.38 - - 0 0 - 16.34 16.28 16.38 - - 0 - 0.00%
2016-04-26 0 16.34 16.30 16.40 - - 0 0 - 16.34 16.30 16.40 - - 0 - 0.00%
2016-04-25 0 16.34 16.24 16.34 - - 0 0 - 16.34 16.24 16.34 - - 0 - -0.85%
2016-04-22 0 16.48 16.38 16.48 - - 0 0 - 16.48 16.38 16.48 - - 0 - -0.24%
2016-04-21 0 16.52 16.52 16.60 - - 0 0 - 16.52 16.52 16.60 - - 0 - 1.23%
2016-04-20 0 16.32 16.22 16.30 - - 0 0 - 16.32 16.22 16.30 - - 0 - -0.37%
2016-04-19 0 16.38 16.38 16.46 - - 0 0 - 16.38 16.38 16.46 - - 0 - 0.74%
2016-04-18 0 16.26 16.18 16.26 - - 0 0 - 16.26 16.18 16.26 - - 0 - -0.73%
2016-04-15 0 16.38 16.30 16.40 - - 0 0 - 16.38 16.30 16.40 - - 0 - 0.00%
2016-04-14 0 16.38 16.30 16.40 - - 0 0 - 16.38 16.30 16.40 - - 0 - 0.00%
2016-04-13 0 16.38 16.38 16.44 16.22 16.22 100 1,622 16.220 16.38 16.38 16.44 16.22 16.22 100 16.220 3.28%
2016-04-12 0 15.86 15.86 15.92 - - 0 0 - 15.86 15.86 15.92 - - 0 - 0.25%
2016-04-11 0 15.82 15.82 15.88 - - 0 0 - 15.82 15.82 15.88 - - 0 - 0.76%
2016-04-08 0 15.70 15.70 15.76 - - 0 0 - 15.70 15.70 15.76 - - 0 - 0.38%
2016-04-07 0 15.64 15.64 15.70 - - 0 0 - 15.64 15.64 15.70 - - 0 - 0.00%
2016-04-06 0 15.64 15.60 15.66 - - 0 0 - 15.64 15.60 15.66 - - 0 - -0.76%
2016-04-05 0 15.76 15.72 15.80 15.76 15.76 100 1,576 15.760 15.76 15.72 15.80 15.76 15.76 100 15.760 -1.87%
2016-04-01 0 16.06 15.92 16.06 - - 0 0 - 16.06 15.92 16.06 - - 0 - -1.11%
2016-03-31 0 16.24 16.18 16.26 - - 0 0 - 16.24 16.18 16.26 - - 0 - 0.00%
2016-03-30 0 16.24 16.24 16.32 - - 0 0 - 16.24 16.24 16.32 - - 0 - 1.63%
2016-03-29 0 15.98 15.90 15.98 - - 0 0 - 15.98 15.90 15.98 - - 0 - 0.00%
2016-03-24 0 15.98 15.90 15.98 - - 0 0 - 15.98 15.90 15.98 - - 0 - -1.48%
2016-03-23 0 16.22 16.14 16.22 - - 0 0 - 16.22 16.14 16.22 - - 0 - 0.00%
2016-03-22 0 16.22 - - - - 0 0 - 16.22 - - - - 0 - 0.00%
2016-03-21 0 16.22 16.22 16.30 - - 0 0 - 16.22 16.22 16.30 - - 0 - 0.12%
2016-03-18 0 16.20 16.20 16.28 - - 0 0 - 16.20 16.20 16.28 - - 0 - 0.87%
2016-03-17 0 16.06 16.04 16.12 - - 0 0 - 16.06 16.04 16.12 - - 0 - 0.88%
2016-03-16 0 15.92 15.84 15.92 - - 0 0 - 15.92 15.84 15.92 - - 0 - -0.25%
2016-03-15 0 15.96 15.88 15.96 - - 0 0 - 15.96 15.88 15.96 - - 0 - -0.25%
2016-03-14 0 16.00 16.00 16.10 - - 0 0 - 16.00 16.00 16.10 - - 0 - 1.52%
2016-03-11 0 15.76 15.80 15.92 - - 0 0 - 15.76 15.80 15.92 - - 0 - 0.13%
2016-03-10 0 15.74 15.62 15.74 - - 0 0 - 15.74 15.62 15.74 - - 0 - 0.00%
2016-03-09 0 15.74 15.62 15.74 - - 0 0 - 15.74 15.62 15.74 - - 0 - 0.00%
2016-03-08 0 15.74 15.62 15.74 - - 0 0 - 15.74 15.62 15.74 - - 0 - -0.13%
2016-03-07 0 15.76 15.74 15.86 - - 0 0 - 15.76 15.74 15.86 - - 0 - 0.00%
2016-03-04 0 15.76 15.76 15.88 - - 0 0 - 15.76 15.76 15.88 - - 0 - 1.03%
2016-03-03 0 15.60 15.48 15.62 15.60 15.60 600 9,360 15.600 15.60 15.48 15.62 15.60 15.60 600 15.600 0.65%
2016-03-02 0 15.50 15.50 15.62 - - 0 0 - 15.50 15.50 15.62 - - 0 - 2.92%
2016-03-01 0 15.06 15.06 15.18 - - 0 0 - 15.06 15.06 15.18 - - 0 - 0.67%
2016-02-29 0 14.96 14.84 15.00 14.96 14.96 169,800 2,535,808 14.934 14.96 14.84 15.00 14.96 14.96 169,800 14.934 0.00%
2016-02-26 0 14.96 14.96 15.08 - - 0 0 - 14.96 14.96 15.08 - - 0 - 1.49%
2016-02-25 0 14.74 14.62 14.74 - - 0 0 - 14.74 14.62 14.74 - - 0 - -1.73%
2016-02-24 0 15.00 14.88 15.00 15.08 15.08 500 7,540 15.080 15.00 14.88 15.00 15.08 15.08 500 15.080 -0.53%
2016-02-23 0 15.08 15.02 15.16 - - 0 0 - 15.08 15.02 15.16 - - 0 - 0.00%
2016-02-22 0 15.08 15.08 15.18 - - 0 0 - 15.08 15.08 15.18 - - 0 - 0.27%
2016-02-19 0 15.04 15.04 15.14 15.04 15.04 500 7,520 15.040 15.04 15.04 15.14 15.04 15.04 500 15.040 0.00%
2016-02-18 0 15.04 15.04 15.18 - - 0 0 - 15.04 15.04 15.18 - - 0 - 1.48%
2016-02-17 0 14.82 14.68 14.82 - - 0 0 - 14.82 14.68 14.82 - - 0 - -0.13%
2016-02-16 0 14.84 14.84 14.98 - - 0 0 - 14.84 14.84 14.98 - - 0 - 1.09%
2016-02-15 0 14.68 14.68 14.80 - - 0 0 - 14.68 14.68 14.80 - - 0 - 2.80%
2016-02-12 0 14.28 14.16 14.28 - - 0 0 - 14.28 14.16 14.28 - - 0 - -1.65%
2016-02-11 0 14.52 14.40 14.52 - - 0 0 - 14.52 14.40 14.52 - - 0 - -3.33%
2016-02-05 0 15.02 15.02 15.14 - - 0 0 - 15.02 15.02 15.14 - - 0 - 0.67%
2016-02-04 0 14.92 14.92 15.04 - - 0 0 - 14.92 14.92 15.04 - - 0 - 0.00%
2016-02-03 0 14.92 14.80 14.92 - - 0 0 - 14.92 14.80 14.92 - - 0 - -2.48%
2016-02-02 0 15.30 15.16 15.30 - - 0 0 - 15.30 15.16 15.30 - - 0 - -0.52%
2016-02-01 0 15.38 15.28 15.42 - - 0 0 - 15.38 15.28 15.42 - - 0 - 0.00%
2016-01-29 0 15.38 15.38 15.50 - - 0 0 - 15.38 15.38 15.50 - - 0 - 2.40%
2016-01-28 0 15.02 15.02 15.14 - - 0 0 - 15.02 15.02 15.14 - - 0 - 0.81%
2016-01-27 0 14.90 14.90 15.02 - - 0 0 - 14.90 14.90 15.02 - - 0 - 0.27%
2016-01-26 0 14.86 14.74 14.86 - - 0 0 - 14.86 14.74 14.86 - - 0 - -2.11%
2016-01-25 0 15.18 15.18 15.28 - - 0 0 - 15.18 15.18 15.28 - - 0 - 1.61%
2016-01-22 0 14.94 14.94 15.04 - - 0 0 - 14.94 14.94 15.04 - - 0 - 2.33%
2016-01-21 0 14.60 14.50 14.60 - - 0 0 - 14.60 14.50 14.60 - - 0 - -1.88%
2016-01-20 0 14.88 14.78 14.88 - - 0 0 - 14.88 14.78 14.88 - - 0 - -3.12%
2016-01-19 0 15.36 15.36 15.46 - - 0 0 - 15.36 15.36 15.46 - - 0 - 1.45%
2016-01-18 0 15.14 15.04 15.14 - - 0 0 - 15.14 15.04 15.14 - - 0 - -1.82%
2016-01-15 0 15.42 15.26 15.38 - - 0 0 - 15.42 15.26 15.38 - - 0 - -1.15%
2016-01-14 0 15.60 15.48 15.60 - - 0 0 - 15.60 15.48 15.60 - - 0 - 0.00%
2016-01-13 0 15.60 15.60 15.72 - - 0 0 - 15.60 15.60 15.72 - - 0 - 0.52%
2016-01-12 0 15.52 15.40 15.52 - - 0 0 - 15.52 15.40 15.52 - - 0 - -1.02%
2016-01-11 0 15.68 15.56 15.68 - - 0 0 - 15.68 15.56 15.68 - - 0 - -2.00%
2016-01-08 0 16.00 16.00 16.12 - - 0 0 - 16.00 16.00 16.12 - - 0 - 0.63%
2016-01-07 0 15.90 15.76 15.90 16.18 16.26 1,500 24,330 16.220 15.90 15.76 15.90 16.18 16.26 1,500 16.220 -3.17%
2016-01-06 0 16.42 16.26 16.42 16.44 16.56 2,000 32,990 16.495 16.42 16.26 16.42 16.44 16.56 2,000 16.495 -0.97%
2016-01-05 0 16.58 16.44 16.58 16.58 16.70 2,000 33,280 16.640 16.58 16.44 16.58 16.58 16.70 2,000 16.640 -0.84%
2016-01-04 0 16.72 16.58 16.72 16.92 17.04 2,000 33,960 16.980 16.72 16.58 16.72 16.92 17.04 2,000 16.980 -2.45%
2015-12-31 0 17.14 - - 17.14 17.22 1,500 25,770 17.180 17.14 - - 17.14 17.22 1,500 17.180 1.06%
2015-12-30 0 16.96 16.96 17.10 - - 0 0 - 16.96 16.96 17.10 - - 0 - 0.00%
2015-12-29 0 16.96 16.80 16.96 17.22 17.22 500 8,610 17.220 16.96 16.80 16.96 17.22 17.22 500 17.220 -1.62%
2015-12-28 0 17.24 17.18 17.30 17.24 17.44 1,000 17,340 17.340 17.24 17.18 17.30 17.24 17.44 1,000 17.340 -1.37%
2015-12-24 0 17.48 - - 17.48 17.48 500 8,740 17.480 17.48 - - 17.48 17.48 500 17.480 1.63%
2015-12-23 0 17.20 17.14 17.26 17.20 17.20 500 8,600 17.200 17.20 17.14 17.26 17.20 17.20 500 17.200 0.47%
2015-12-22 0 17.12 17.02 17.12 17.12 17.18 1,000 17,150 17.150 17.12 17.02 17.12 17.12 17.18 1,000 17.150 0.00%
2015-12-21 0 17.12 17.12 17.22 17.06 17.06 500 8,530 17.060 17.12 17.12 17.22 17.06 17.06 500 17.060 0.12%
2015-12-18 0 17.10 16.96 17.10 17.00 17.18 2,000 34,240 17.120 17.10 16.96 17.10 17.00 17.18 2,000 17.120 -0.23%
2015-12-17 0 17.14 17.14 17.26 17.10 17.10 500 8,550 17.100 17.14 17.14 17.26 17.10 17.10 500 17.100 0.71%
2015-12-16 0 17.02 16.90 17.04 17.02 17.02 500 8,510 17.020 17.02 16.90 17.04 17.02 17.02 500 17.020 2.90%
2015-12-15 0 16.54 16.42 16.54 16.34 16.72 33,100 548,096 16.559 16.54 16.42 16.54 16.34 16.72 33,100 16.559 1.72%
2015-12-14 0 16.26 - - 16.26 16.54 6,500 106,720 16.418 16.26 - - 16.26 16.54 6,500 16.418 -3.21%
2015-12-11 0 16.80 16.66 16.80 16.80 17.02 2,500 42,180 16.872 16.80 16.66 16.80 16.80 17.02 2,500 16.872 -1.29%
2015-12-10 0 17.02 16.94 17.04 17.02 17.10 1,000 17,060 17.060 17.02 16.94 17.04 17.02 17.10 1,000 17.060 -0.82%
2015-12-09 0 17.16 17.08 17.18 17.16 17.16 500 8,580 17.160 17.16 17.08 17.18 17.16 17.16 500 17.160 0.59%
2015-12-08 0 17.06 17.06 17.20 17.06 17.30 1,500 25,770 17.180 17.06 17.06 17.20 17.06 17.30 1,500 17.180 -1.95%
2015-12-07 0 17.40 17.30 17.42 17.40 17.48 2,000 34,880 17.440 17.40 17.30 17.42 17.40 17.48 2,000 17.440 0.58%
2015-12-04 0 17.30 17.22 17.36 17.16 17.42 7,000 120,970 17.281 17.30 17.22 17.36 17.16 17.42 7,000 17.281 -0.69%
2015-12-03 0 17.42 17.38 17.54 17.42 17.60 3,000 52,550 17.517 17.42 17.38 17.54 17.42 17.60 3,000 17.517 -1.02%
2015-12-02 0 17.60 17.50 17.64 17.46 17.64 3,500 61,470 17.563 17.60 17.50 17.64 17.46 17.64 3,500 17.563 0.69%
2015-12-01 0 17.48 17.48 17.62 17.48 17.52 2,000 35,000 17.500 17.48 17.48 17.62 17.48 17.52 2,000 17.500 1.04%
2015-11-30 0 17.30 17.26 17.36 17.30 17.38 1,000 17,340 17.340 17.30 17.26 17.36 17.30 17.38 1,000 17.340 -0.46%
2015-11-27 0 17.38 17.34 17.44 17.38 17.58 1,000 17,480 17.480 17.38 17.34 17.44 17.38 17.58 1,000 17.480 -2.14%
2015-11-26 0 17.76 17.64 17.76 17.82 17.88 1,000 17,850 17.850 17.76 17.64 17.76 17.82 17.88 1,000 17.850 0.68%
2015-11-25 0 17.64 17.64 17.76 17.64 17.72 1,500 26,520 17.680 17.64 17.64 17.76 17.64 17.72 1,500 17.680 -0.11%
2015-11-24 0 17.66 17.66 17.78 17.62 17.80 2,500 44,240 17.696 17.66 17.66 17.78 17.62 17.80 2,500 17.696 -1.34%
2015-11-23 0 17.90 17.84 17.96 17.90 17.90 500 8,950 17.900 17.90 17.84 17.96 17.90 17.90 500 17.900 -0.44%
2015-11-20 0 17.98 17.98 18.06 - - 0 0 - 17.98 17.98 18.06 - - 0 - 1.81%
2015-11-19 0 17.66 17.66 17.78 17.64 17.76 2,000 35,420 17.710 17.66 17.66 17.78 17.64 17.76 2,000 17.710 0.68%
2015-11-18 0 17.54 17.46 17.56 17.54 17.62 1,500 26,360 17.573 17.54 17.46 17.56 17.54 17.62 1,500 17.573 -0.45%
2015-11-17 0 17.62 17.52 17.62 17.66 17.70 1,500 26,530 17.687 17.62 17.52 17.62 17.66 17.70 1,500 17.687 1.26%
2015-11-16 0 17.40 17.38 17.48 17.40 17.40 500 8,700 17.400 17.40 17.38 17.48 17.40 17.40 500 17.400 -2.03%
2015-11-13 0 17.76 17.68 17.76 - - 0 0 - 17.76 17.68 17.76 - - 0 - -1.66%
2015-11-12 0 18.06 18.06 18.14 17.82 17.82 500 8,910 17.820 18.06 18.06 18.14 17.82 17.82 500 17.820 1.57%
2015-11-11 0 17.78 17.68 17.76 - - 0 0 - 17.78 17.68 17.76 - - 0 - -0.22%
2015-11-10 0 17.82 17.76 17.82 - - 0 0 - 17.82 17.76 17.82 - - 0 - -1.33%
2015-11-09 0 18.06 18.00 18.06 - - 0 0 - 18.06 18.00 18.06 - - 0 - -0.77%
2015-11-06 0 18.20 18.12 18.20 - - 0 0 - 18.20 18.12 18.20 - - 0 - -0.33%
2015-11-05 0 18.26 18.26 18.34 - - 0 0 - 18.26 18.26 18.34 - - 0 - 0.22%
2015-11-04 0 18.22 18.20 18.30 18.22 18.28 1,000 18,250 18.250 18.22 18.20 18.30 18.22 18.28 1,000 18.250 1.79%
2015-11-03 0 17.90 17.90 18.00 - - 0 0 - 17.90 17.90 18.00 - - 0 - 0.11%
2015-11-02 0 17.88 17.76 17.86 - - 0 0 - 17.88 17.76 17.86 - - 0 - -0.89%
2015-10-30 0 18.04 17.92 18.04 - - 0 0 - 18.04 17.92 18.04 - - 0 - -0.77%
2015-10-29 0 18.18 18.06 18.18 - - 0 0 - 18.18 18.06 18.18 - - 0 - -0.66%
2015-10-28 0 18.30 18.18 18.30 - - 0 0 - 18.30 18.18 18.30 - - 0 - -0.11%
2015-10-27 0 18.32 18.30 18.44 - - 0 0 - 18.32 18.30 18.44 - - 0 - 0.00%
2015-10-26 0 18.32 18.28 18.42 - - 0 0 - 18.32 18.28 18.42 - - 0 - 0.00%
2015-10-23 0 18.32 18.32 18.46 - - 0 0 - 18.32 18.32 18.46 - - 0 - 0.66%
2015-10-22 0 18.20 18.06 18.20 - - 0 0 - 18.20 18.06 18.20 - - 0 - -0.33%
2015-10-20 0 18.26 18.20 18.34 - - 0 0 - 18.26 18.20 18.34 - - 0 - 0.00%
2015-10-19 0 18.26 18.28 18.42 - - 0 0 - 18.26 18.28 18.42 - - 0 - 0.00%
2015-10-16 0 18.26 18.26 18.40 - - 0 0 - 18.26 18.26 18.40 - - 0 - 0.77%
2015-10-15 0 18.12 18.12 18.26 - - 0 0 - 18.12 18.12 18.26 - - 0 - 1.34%
2015-10-14 0 17.88 17.78 17.92 - - 0 0 - 17.88 17.78 17.92 - - 0 - -0.89%
2015-10-13 0 18.04 17.90 18.04 - - 0 0 - 18.04 17.90 18.04 - - 0 - -0.11%
2015-10-12 0 18.06 18.06 18.20 - - 0 0 - 18.06 18.06 18.20 - - 0 - 1.23%
2015-10-09 0 17.84 - - - - 0 0 - 17.84 - - - - 0 - 0.00%
2015-10-08 0 17.84 17.70 17.84 - - 0 0 - 17.84 17.70 17.84 - - 0 - 0.00%
2015-10-07 0 17.84 17.84 17.98 - - 0 0 - 17.84 17.84 17.98 - - 0 - 3.24%
2015-10-06 0 17.28 17.24 17.38 - - 0 0 - 17.28 17.24 17.38 - - 0 - 0.00%
2015-10-05 0 17.28 17.28 17.42 - - 0 0 - 17.28 17.28 17.42 - - 0 - 1.29%
2015-10-02 0 17.06 17.02 17.14 - - 0 0 - 17.06 17.02 17.14 - - 0 - 3.52%
2015-09-30 0 16.48 16.42 16.52 16.48 16.68 13,500 222,780 16.502 16.48 16.42 16.52 16.48 16.68 13,500 16.502 0.61%
2015-09-29 0 16.38 16.26 16.38 - - 0 0 - 16.38 16.26 16.38 - - 0 - -2.62%
2015-09-25 0 16.82 16.78 16.90 - - 0 0 - 16.82 16.78 16.90 - - 0 - 0.12%
2015-09-24 0 16.80 16.72 16.84 - - 0 0 - 16.80 16.72 16.84 - - 0 - 0.00%
2015-09-23 0 16.80 16.80 16.94 16.76 16.76 500 8,380 16.760 16.80 16.80 16.94 16.76 16.76 500 16.760 -3.23%
2015-09-22 0 17.36 17.26 17.42 - - 0 0 - 17.36 17.26 17.42 - - 0 - 0.00%
2015-09-21 0 17.36 17.24 17.40 - - 0 0 - 17.36 17.24 17.40 - - 0 - -0.23%
2015-09-18 0 17.40 17.38 17.54 - - 0 0 - 17.40 17.38 17.54 - - 0 - 0.00%
2015-09-17 0 17.40 17.30 17.46 - - 0 0 - 17.40 17.30 17.46 - - 0 - 0.00%
2015-09-16 0 17.40 17.40 17.54 - - 0 0 - 17.40 17.40 17.54 - - 0 - 1.52%
2015-09-15 0 17.14 16.98 17.14 - - 0 0 - 17.14 16.98 17.14 - - 0 - -0.12%
2015-09-14 0 17.16 17.06 17.22 - - 0 0 - 17.16 17.06 17.22 - - 0 - 0.00%
2015-09-11 0 17.16 17.00 17.16 - - 0 0 - 17.16 17.00 17.16 - - 0 - 0.00%
2015-09-10 0 17.16 17.02 17.16 17.16 17.16 500 8,580 17.160 17.16 17.02 17.16 17.16 17.16 500 17.160 1.30%
2015-09-09 0 16.94 16.94 - - - 0 0 - 16.94 16.94 - - - 0 - 0.71%
2015-09-08 0 16.82 16.78 16.94 16.34 16.34 500 8,170 16.340 16.82 16.78 16.94 16.34 16.34 500 16.340 3.19%
2015-09-07 0 16.30 16.18 16.30 16.34 16.40 2,000 32,740 16.370 16.30 16.18 16.30 16.34 16.40 2,000 16.370 -1.45%
2015-09-04 0 16.54 16.40 16.54 16.66 16.74 1,000 16,700 16.700 16.54 16.40 16.54 16.66 16.74 1,000 16.700 -0.36%
2015-09-02 0 16.60 16.48 16.60 16.60 16.66 1,000 16,630 16.630 16.60 16.48 16.60 16.60 16.66 1,000 16.630 -1.78%
2015-09-01 0 16.90 16.74 16.86 17.12 17.12 500 8,560 17.120 16.90 16.74 16.86 17.12 17.12 500 17.120 -1.63%
2015-08-31 0 17.18 17.22 17.34 17.10 17.10 500 8,550 17.100 17.18 17.22 17.34 17.10 17.10 500 17.100 -0.23%
2015-08-28 0 17.22 17.02 17.22 17.70 17.70 500 8,850 17.700 17.22 17.02 17.22 17.70 17.70 500 17.700 -0.46%
2015-08-27 0 17.30 17.24 17.44 - - 0 0 - 17.30 17.24 17.44 - - 0 - 2.98%
2015-08-26 0 16.80 16.64 16.84 - - 0 0 - 16.80 16.64 16.84 - - 0 - 0.00%
2015-08-25 0 16.80 16.80 17.00 16.58 17.06 17,000 286,200 16.835 16.80 16.80 17.00 16.58 17.06 17,000 16.835 -0.83%
2015-08-24 0 16.94 16.82 16.92 - - 0 0 - 16.94 16.82 16.92 - - 0 - -5.15%
2015-08-21 0 17.86 17.78 17.86 - - 0 0 - 17.86 17.78 17.86 - - 0 - -1.43%
2015-08-20 0 18.12 18.04 18.14 - - 0 0 - 18.12 18.04 18.14 - - 0 - -1.63%
2015-08-19 0 18.42 18.32 18.42 - - 0 0 - 18.42 18.32 18.42 - - 0 - -1.29%
2015-08-18 0 18.66 18.56 18.64 - - 0 0 - 18.66 18.56 18.64 - - 0 - -1.37%
2015-08-17 0 18.92 18.82 18.92 - - 0 0 - 18.92 18.82 18.92 - - 0 - -0.63%
2015-08-14 0 19.04 18.96 19.08 - - 0 0 - 19.04 18.96 19.08 - - 0 - 0.00%
2015-08-13 0 19.04 18.96 19.12 19.00 19.04 20,500 390,100 19.029 19.04 18.96 19.12 19.00 19.04 20,500 19.029 0.00%
2015-08-12 0 19.04 18.90 19.04 - - 0 0 - 19.04 18.90 19.04 - - 0 - -1.96%
2015-08-11 0 19.42 19.34 19.42 19.62 19.74 4,000 78,760 19.690 19.42 19.34 19.42 19.62 19.74 4,000 19.690 0.00%
2015-08-10 0 19.42 19.42 19.50 19.22 19.48 2,500 48,310 19.324 19.42 19.42 19.50 19.22 19.48 2,500 19.324 -0.72%
2015-08-07 0 19.56 19.48 19.56 19.42 19.56 1,000 19,490 19.490 19.56 19.48 19.56 19.42 19.56 1,000 19.490 0.82%
2015-08-06 0 19.40 19.30 19.40 19.40 19.40 500 9,700 19.400 19.40 19.30 19.40 19.40 19.40 500 19.400 -0.41%
2015-08-05 0 19.48 19.42 19.58 - - 0 0 - 19.48 19.42 19.58 - - 0 - 0.00%
2015-08-04 0 19.48 19.34 19.48 - - 0 0 - 19.48 19.34 19.48 - - 0 - 0.00%
2015-08-03 0 19.48 19.36 19.50 - - 0 0 - 19.48 19.36 19.50 - - 0 - -0.20%
2015-07-31 0 19.52 19.52 19.66 - - 0 0 - 19.52 19.52 19.66 - - 0 - 0.21%
2015-07-30 0 19.48 19.40 19.54 - - 0 0 - 19.48 19.40 19.54 - - 0 - 0.00%
2015-07-29 0 19.48 19.48 19.64 - - 0 0 - 19.48 19.48 19.64 - - 0 - 0.10%
2015-07-28 0 19.46 19.40 19.54 - - 0 0 - 19.46 19.40 19.54 - - 0 - 0.00%
2015-07-27 0 19.46 19.30 19.46 - - 0 0 - 19.46 19.30 19.46 - - 0 - -2.60%
2015-07-24 0 19.98 19.90 20.10 19.98 19.98 500 9,990 19.980 19.98 19.90 20.10 19.98 19.98 500 19.980 -1.33%
2015-07-23 0 20.25 19.94 20.35 - - 0 0 - 20.25 19.94 20.35 - - 0 - 0.00%
2015-07-22 0 20.25 20.10 20.25 - - 0 0 - 20.25 20.10 20.25 - - 0 - -0.25%
2015-07-21 0 20.30 20.25 20.45 - - 0 0 - 20.30 20.25 20.45 - - 0 - 0.74%
2015-07-20 0 20.15 20.15 20.35 - - 0 0 - 20.15 20.15 20.35 - - 0 - 0.00%
2015-07-17 0 20.15 20.15 20.35 20.10 20.15 2,000 40,250 20.125 20.15 20.15 20.35 20.10 20.15 2,000 20.125 0.75%
2015-07-16 0 20.00 20.00 20.20 19.94 19.94 1,000 19,940 19.940 20.00 20.00 20.20 19.94 19.94 1,000 19.940 0.30%
2015-07-15 0 19.94 19.88 20.05 - - 0 0 - 19.94 19.88 20.05 - - 0 - 0.00%
2015-07-14 0 19.94 19.90 20.10 19.94 19.94 500 9,970 19.940 19.94 19.90 20.10 19.94 19.94 500 19.940 -0.55%
2015-07-13 0 20.05 20.05 20.25 - - 0 0 - 20.05 20.05 20.25 - - 0 - 1.26%
2015-07-10 0 19.80 19.78 19.96 - - 0 0 - 19.80 19.78 19.96 - - 0 - 2.38%
2015-07-09 0 19.34 19.34 19.50 - - 0 0 - 19.34 19.34 19.50 - - 0 - 2.98%
2015-07-08 0 18.78 18.66 18.86 18.78 19.36 2,000 37,950 18.975 18.78 18.66 18.86 18.78 19.36 2,000 18.975 -5.82%
2015-07-07 0 19.94 19.86 19.94 - - 0 0 - 19.94 19.86 19.94 - - 0 - -0.55%
2015-07-06 0 20.05 20.05 20.25 19.96 20.85 1,000 20,405 20.405 20.05 20.05 20.25 19.96 20.85 1,000 20.405 -3.61%
2015-07-03 0 20.80 20.70 20.85 - - 0 0 - 20.80 20.70 20.85 - - 0 - -0.24%
2015-07-02 0 20.85 20.85 21.00 - - 0 0 - 20.85 20.85 21.00 - - 0 - 0.00%
2015-06-30 0 20.85 20.85 21.00 20.75 20.75 2,000 41,500 20.750 20.85 20.85 21.00 20.75 20.75 2,000 20.750 0.48%
2015-06-29 0 20.75 20.60 20.75 - - 0 0 - 20.75 20.60 20.75 - - 0 - -2.35%
2015-06-26 0 21.25 21.10 21.25 - - 0 0 - 21.25 21.10 21.25 - - 0 - -1.85%
2015-06-25 0 21.65 21.50 21.70 - - 0 0 - 21.65 21.50 21.70 - - 0 - 0.00%
2015-06-24 0 21.65 21.70 21.85 - - 0 0 - 21.65 21.70 21.85 - - 0 - 0.23%
2015-06-23 0 21.60 21.60 21.80 - - 0 0 - 21.60 21.60 21.80 - - 0 - 1.41%
2015-06-22 0 21.30 21.30 21.50 - - 0 0 - 21.30 21.30 21.50 - - 0 - 1.19%
2015-06-19 0 21.05 21.05 21.20 - - 0 0 - 21.05 21.05 21.20 - - 0 - 0.00%
2015-06-18 0 21.05 20.95 21.15 - - 0 0 - 21.05 20.95 21.15 - - 0 - 0.00%
2015-06-17 0 21.05 21.00 21.20 - - 0 0 - 21.05 21.00 21.20 - - 0 - 0.00%
2015-06-16 0 21.05 20.85 21.05 21.00 21.20 39,500 831,700 21.056 21.05 20.85 21.05 21.00 21.20 39,500 21.056 -1.17%
2015-06-15 0 21.30 21.15 21.35 21.30 21.40 6,000 128,200 21.367 21.30 21.15 21.35 21.30 21.40 6,000 21.367 -0.70%
2015-06-12 0 21.45 21.40 21.60 21.40 21.50 4,000 85,800 21.450 21.45 21.40 21.60 21.40 21.50 4,000 21.450 0.94%
2015-06-11 0 21.25 21.10 21.30 21.25 21.30 4,000 85,100 21.275 21.25 21.10 21.30 21.25 21.30 4,000 21.275 0.47%
2015-06-10 0 21.15 20.95 21.15 - - 0 0 - 21.15 20.95 21.15 - - 0 - -1.17%
2015-06-09 0 21.40 21.20 21.40 - - 0 0 - 21.40 21.20 21.40 - - 0 - -1.15%
2015-06-08 0 21.65 21.55 21.75 - - 0 0 - 21.65 21.55 21.75 - - 0 - 0.00%
2015-06-05 0 21.65 21.50 21.70 - - 0 0 - 21.65 21.50 21.70 - - 0 - -0.23%
2015-06-04 0 21.70 21.70 21.90 - - 0 0 - 21.70 21.70 21.90 - - 0 - 0.23%
2015-06-03 0 21.65 21.55 21.75 - - 0 0 - 21.65 21.55 21.75 - - 0 - 0.00%
2015-06-02 0 21.65 21.50 21.70 - - 0 0 - 21.65 21.50 21.70 - - 0 - 0.00%
2015-06-01 0 21.65 21.60 21.80 21.65 21.65 3,000 64,950 21.650 21.65 21.60 21.80 21.65 21.65 3,000 21.650 0.23%
2015-05-29 0 21.60 21.40 21.60 - - 0 0 - 21.60 21.40 21.60 - - 0 - -0.92%
2015-05-28 0 21.80 21.55 21.75 - - 0 0 - 21.80 21.55 21.75 - - 0 - -2.02%
2015-05-27 0 22.25 - - 22.25 22.25 65,000 1,446,250 22.250 22.25 - - 22.25 22.25 65,000 22.250 0.23%
2015-05-26 0 22.20 22.20 22.45 - - 0 0 - 22.20 22.20 22.45 - - 0 - 0.68%
2015-05-22 0 22.05 22.00 22.20 - - 0 0 - 22.05 22.00 22.20 - - 0 - 1.38%
2015-05-21 0 21.75 21.65 21.85 - - 0 0 - 21.75 21.65 21.85 - - 0 - 0.00%
2015-05-20 0 21.75 21.65 21.90 - - 0 0 - 21.75 21.65 21.90 - - 0 - 0.00%
2015-05-19 0 21.75 21.70 21.95 - - 0 0 - 21.75 21.70 21.95 - - 0 - 0.00%
2015-05-18 0 21.75 21.60 21.80 - - 0 0 - 21.75 21.60 21.80 - - 0 - -0.23%
2015-05-15 0 21.80 21.80 22.00 - - 0 0 - 21.80 21.80 22.00 - - 0 - 0.93%
2015-05-14 0 21.60 21.40 21.65 - - 0 0 - 21.60 21.40 21.65 - - 0 - -0.23%
2015-05-13 0 21.65 21.45 21.65 - - 0 0 - 21.65 21.45 21.65 - - 0 - -0.46%
2015-05-12 0 21.75 21.55 21.75 - - 0 0 - 21.75 21.55 21.75 - - 0 - -0.46%
2015-05-11 0 21.85 21.85 22.00 - - 0 0 - 21.85 21.85 22.00 - - 0 - 0.23%
2015-05-08 0 21.80 21.80 22.00 - - 0 0 - 21.80 21.80 22.00 - - 0 - 0.69%
2015-05-07 0 21.65 21.50 21.65 - - 0 0 - 21.65 21.50 21.65 - - 0 - -1.59%
2015-05-06 0 22.00 21.85 22.00 - - 0 0 - 22.00 21.85 22.00 - - 0 - -1.12%
2015-05-05 0 22.25 22.05 22.25 - - 0 0 - 22.25 22.05 22.25 - - 0 - -1.11%
2015-05-04 0 22.50 22.50 22.65 - - 0 0 - 22.50 22.50 22.65 - - 0 - 0.22%
2015-04-30 0 22.45 22.25 22.45 - - 0 0 - 22.45 22.25 22.45 - - 0 - -0.44%
2015-04-29 0 22.55 22.45 22.60 - - 0 0 - 22.55 22.45 22.60 - - 0 - 0.00%
2015-04-28 0 22.55 22.55 22.75 - - 0 0 - 22.55 22.55 22.75 - - 0 - 0.00%
2015-04-27 0 22.55 22.50 22.70 - - 0 0 - 22.55 22.50 22.70 - - 0 - 1.58%
2015-04-24 0 22.20 22.20 22.35 - - 0 0 - 22.20 22.20 22.35 - - 0 - 0.23%
2015-04-23 0 22.15 22.00 22.15 - - 0 0 - 22.15 22.00 22.15 - - 0 - 0.00%
2015-04-22 0 22.15 22.10 22.30 - - 0 0 - 22.15 22.10 22.30 - - 0 - 0.23%
2015-04-21 0 22.10 22.05 22.25 - - 0 0 - 22.10 22.05 22.25 - - 0 - 2.31%
2015-04-20 0 21.60 21.40 21.60 - - 0 0 - 21.60 21.40 21.60 - - 0 - -1.37%
2015-04-17 0 21.90 21.80 21.95 - - 0 0 - 21.90 21.80 21.95 - - 0 - 0.00%
2015-04-16 0 21.90 21.90 22.05 - - 0 0 - 21.90 21.90 22.05 - - 0 - 0.00%
2015-04-15 0 21.90 21.80 22.00 21.90 21.90 300 6,570 21.900 21.90 21.80 22.00 21.90 21.90 300 21.900 0.23%
2015-04-14 0 21.85 21.65 21.80 - - 0 0 - 21.85 21.65 21.80 - - 0 - -0.23%
2015-04-13 0 21.90 21.90 22.05 - - 0 0 - 21.90 21.90 22.05 - - 0 - 2.58%
2015-04-10 0 21.35 21.35 21.45 - - 0 0 - 21.35 21.35 21.45 - - 0 - 0.47%
2015-04-09 0 21.25 21.10 21.30 21.25 21.75 12,000 260,000 21.667 21.25 21.10 21.30 21.25 21.75 12,000 21.667 3.16%
2015-04-08 0 20.60 20.60 20.80 - - 0 0 - 20.60 20.60 20.80 - - 0 - 3.83%
2015-04-02 0 19.84 19.82 19.94 - - 0 0 - 19.84 19.82 19.94 - - 0 - 1.22%
2015-04-01 0 19.60 19.56 19.74 19.60 19.60 8,000 156,800 19.600 19.60 19.56 19.74 19.60 19.60 8,000 19.600 0.72%
2015-03-31 0 19.46 19.42 19.58 - - 0 0 - 19.46 19.42 19.58 - - 0 - 0.00%
2015-03-30 0 19.46 19.40 19.52 19.40 19.46 43,000 834,900 19.416 19.46 19.40 19.52 19.40 19.46 43,000 19.416 1.78%
2015-03-27 0 19.12 19.04 19.22 - - 0 0 - 19.12 19.04 19.22 - - 0 - 0.00%
2015-03-26 0 19.12 19.04 19.22 - - 0 0 - 19.12 19.04 19.22 - - 0 - 0.00%
2015-03-25 0 19.12 19.08 19.28 19.12 19.12 100 1,912 19.120 19.12 19.08 19.28 19.12 19.12 100 19.120 0.10%
2015-03-24 0 19.10 19.00 19.18 - - 0 0 - 19.10 19.00 19.18 - - 0 - 0.00%
2015-03-23 0 19.10 19.04 19.22 - - 0 0 - 19.10 19.04 19.22 - - 0 - 0.00%
2015-03-20 0 19.10 19.02 19.20 - - 0 0 - 19.10 19.02 19.20 - - 0 - 0.00%
2015-03-19 0 19.10 19.10 19.28 - - 0 0 - 19.10 19.10 19.28 - - 0 - 0.63%
2015-03-18 0 18.98 18.98 19.16 - - 0 0 - 18.98 18.98 19.16 - - 0 - 0.85%
2015-03-17 0 18.82 18.78 18.96 - - 0 0 - 18.82 18.78 18.96 - - 0 - 0.00%
2015-03-16 0 18.82 18.78 18.96 - - 0 0 - 18.82 18.78 18.96 - - 0 - 0.43%
2015-03-13 0 18.74 18.70 18.88 - - 0 0 - 18.74 18.70 18.88 - - 0 - 0.00%
2015-03-12 0 18.74 18.66 18.84 - - 0 0 - 18.74 18.66 18.84 - - 0 - 0.00%
2015-03-11 0 18.74 18.58 18.76 - - 0 0 - 18.74 18.58 18.76 - - 0 - -0.74%
2015-03-10 0 18.88 18.70 18.88 - - 0 0 - 18.88 18.70 18.88 - - 0 - -1.05%
2015-03-09 0 19.08 18.92 19.12 - - 0 0 - 19.08 18.92 19.12 - - 0 - -0.10%
2015-03-06 0 19.10 18.90 19.12 - - 0 0 - 19.10 18.90 19.12 - - 0 - -0.31%
2015-03-05 0 19.16 18.98 19.18 - - 0 0 - 19.16 18.98 19.18 - - 0 - -0.62%
2015-03-04 0 19.28 19.12 19.30 - - 0 0 - 19.28 19.12 19.30 - - 0 - -1.13%
2015-03-03 0 19.50 19.34 19.50 - - 0 0 - 19.50 19.34 19.50 - - 0 - -0.91%
2015-03-02 0 19.68 19.54 19.72 - - 0 0 - 19.68 19.54 19.72 - - 0 - 0.00%
2015-02-27 0 19.68 19.56 19.74 - - 0 0 - 19.68 19.56 19.74 - - 0 - 0.00%
2015-02-26 0 19.68 19.66 19.84 - - 0 0 - 19.68 19.66 19.84 - - 0 - 0.00%
2015-02-25 0 19.68 19.52 19.70 - - 0 0 - 19.68 19.52 19.70 - - 0 - 0.00%
2015-02-24 0 19.68 19.50 19.68 - - 0 0 - 19.68 19.50 19.68 - - 0 - 0.00%
2015-02-23 0 19.68 19.56 19.74 19.68 19.68 50,000 984,000 19.680 19.68 19.56 19.74 19.68 19.68 50,000 19.680 0.20%
2015-02-18 0 19.64 19.54 19.72 - - 0 0 - 19.64 19.54 19.72 - - 0 - 0.00%
2015-02-17 0 19.64 19.48 19.66 19.48 19.64 55,000 1,079,400 19.625 19.64 19.48 19.66 19.48 19.64 55,000 19.625 0.61%
2015-02-16 0 19.52 19.44 19.62 - - 0 0 - 19.52 19.44 19.62 - - 0 - 0.00%
2015-02-13 0 19.52 19.38 19.56 19.52 19.52 72,500 1,415,200 19.520 19.52 19.38 19.56 19.52 19.52 72,500 19.520 1.56%
2015-02-12 0 19.22 19.20 19.38 - - 0 0 - 19.22 19.20 19.38 - - 0 - 0.00%
2015-02-11 0 19.22 19.04 19.22 - - 0 0 - 19.22 19.04 19.22 - - 0 - -0.83%
2015-02-10 0 19.38 19.20 19.38 - - 0 0 - 19.38 19.20 19.38 - - 0 - 0.00%
2015-02-09 0 19.38 19.18 19.38 - - 0 0 - 19.38 19.18 19.38 - - 0 - -0.21%
2015-02-06 0 19.42 19.30 19.48 - - 0 0 - 19.42 19.30 19.48 - - 0 - 0.00%
2015-02-05 0 19.42 19.42 19.60 - - 0 0 - 19.42 19.42 19.60 - - 0 - 0.52%
2015-02-04 0 19.32 19.30 19.50 - - 0 0 - 19.32 19.30 19.50 - - 0 - 0.21%
2015-02-03 0 19.28 19.12 19.30 19.28 19.28 5,000 96,400 19.280 19.28 19.12 19.30 19.28 19.28 5,000 19.280 0.21%
2015-02-02 0 19.24 19.06 19.24 - - 0 0 - 19.24 19.06 19.24 - - 0 - -0.31%
2015-01-30 0 19.30 19.12 19.30 - - 0 0 - 19.30 19.12 19.30 - - 0 - -0.21%
2015-01-29 0 19.34 19.16 19.34 - - 0 0 - 19.34 19.16 19.34 - - 0 - -0.92%
2015-01-28 0 19.52 19.38 19.56 - - 0 0 - 19.52 19.38 19.56 - - 0 - 0.00%
2015-01-27 0 19.52 19.34 19.52 - - 0 0 - 19.52 19.34 19.52 - - 0 - -0.10%
2015-01-26 0 19.54 19.48 19.66 - - 0 0 - 19.54 19.48 19.66 - - 0 - 0.00%
2015-01-23 0 19.54 19.54 19.72 - - 0 0 - 19.54 19.54 19.72 - - 0 - 1.45%
2015-01-22 0 19.26 19.26 19.44 - - 0 0 - 19.26 19.26 19.44 - - 0 - 0.63%
2015-01-21 0 19.14 19.14 19.32 - - 0 0 - 19.14 19.14 19.32 - - 0 - 1.70%
2015-01-20 0 18.82 18.82 19.00 - - 0 0 - 18.82 18.82 19.00 - - 0 - 0.21%
2015-01-19 0 18.78 18.60 18.78 - - 0 0 - 18.78 18.60 18.78 - - 0 - -1.98%
2015-01-16 0 19.16 19.02 19.18 - - 0 0 - 19.16 19.02 19.18 - - 0 - -0.10%
2015-01-15 0 19.18 19.18 19.32 - - 0 0 - 19.18 19.18 19.32 - - 0 - 0.31%
2015-01-14 0 19.12 19.00 19.12 19.20 19.20 100 1,920 19.200 19.12 19.00 19.12 19.20 19.20 100 19.200 0.10%
2015-01-13 0 19.10 19.10 19.22 19.10 19.10 118,000 2,253,800 19.100 19.10 19.10 19.22 19.10 19.10 118,000 19.100 0.53%
2015-01-12 0 19.00 18.94 19.06 19.00 19.00 500 9,500 19.000 19.00 18.94 19.06 19.00 19.00 500 19.000 0.11%
2015-01-09 0 18.98 18.86 18.98 19.06 19.10 131,000 2,500,100 19.085 18.98 18.86 18.98 19.06 19.10 131,000 19.085 0.53%
2015-01-08 0 18.88 18.86 18.98 - - 0 0 - 18.88 18.86 18.98 - - 0 - 0.43%
2015-01-07 0 18.80 18.78 18.90 - - 0 0 - 18.80 18.78 18.90 - - 0 - 0.00%
2015-01-06 0 18.80 18.68 18.82 - - 0 0 - 18.80 18.68 18.82 - - 0 - -1.47%
2015-01-05 0 19.08 18.90 19.08 19.16 19.16 2,000 38,320 19.160 19.08 18.90 19.08 19.16 19.16 2,000 19.160 0.10%
2015-01-02 0 19.06 19.06 19.20 - - 0 0 - 19.06 19.06 19.20 - - 0 - 1.38%
2014-12-31 0 18.80 18.78 18.90 - - 0 0 - 18.80 18.78 18.90 - - 0 - 0.11%
2014-12-30 0 18.78 18.68 18.78 - - 0 0 - 18.78 18.68 18.78 - - 0 - -0.74%
2014-12-29 0 18.92 18.90 19.04 - - 0 0 - 18.92 18.90 19.04 - - 0 - 1.39%
2014-12-24 0 18.66 18.56 18.68 - - 0 0 - 18.66 18.56 18.68 - - 0 - 0.00%
2014-12-23 0 18.66 18.60 18.72 - - 0 0 - 18.66 18.60 18.72 - - 0 - 0.00%
2014-12-22 0 18.66 - 18.80 18.66 18.66 25,000 466,500 18.660 18.66 - 18.80 18.66 18.66 25,000 18.660 1.97%
2014-12-19 0 18.30 18.30 18.48 18.28 18.42 271,000 4,975,320 18.359 18.30 18.30 18.48 18.28 18.42 271,000 18.359 0.66%
2014-12-18 0 18.18 - 18.28 18.18 18.26 110,000 2,005,120 18.228 18.18 - 18.28 18.18 18.26 110,000 18.228 0.44%
2014-12-17 0 18.10 18.08 18.16 - - 0 0 - 18.10 18.08 18.16 - - 0 - 0.00%
2014-12-16 0 18.10 18.02 18.10 - - 0 0 - 18.10 18.02 18.10 - - 0 - -1.31%
2014-12-15 0 18.34 18.26 18.34 - - 0 0 - 18.34 18.26 18.34 - - 0 - -0.86%
2014-12-12 0 18.50 18.44 18.50 18.70 18.82 12,000 224,640 18.720 18.50 18.44 18.50 18.70 18.82 12,000 18.720 -0.00%
2014-12-11 0 18.84 18.82 18.92 18.80 18.80 26,300 494,440 18.800 18.50 18.48 18.58 18.46 18.46 26,783 18.461 -0.84%
2014-12-10 0 19.00 19.00 19.04 - - 0 0 - 18.66 18.66 18.70 - - 0 - 0.00%
2014-12-09 0 19.00 18.94 19.00 - - 0 0 - 18.66 18.60 18.66 - - 0 - -2.56%
2014-12-08 0 19.50 19.48 19.56 - - 0 0 - 19.15 19.13 19.21 - - 0 - 0.41%
2014-12-05 0 19.42 19.42 19.52 - - 0 0 - 19.07 19.07 19.17 - - 0 - 0.62%
2014-12-04 0 19.30 19.30 19.38 19.28 19.30 8,000 154,380 19.298 18.95 18.95 19.03 18.93 18.95 8,147 18.949 1.47%
2014-12-03 0 19.02 18.86 19.02 - - 0 0 - 18.68 18.52 18.68 - - 0 - 0.00%
2014-12-02 0 19.02 19.04 19.12 - - 0 0 - 18.68 18.70 18.77 - - 0 - 1.17%
2014-12-01 0 18.80 18.72 18.78 - - 0 0 - 18.46 18.38 18.44 - - 0 - -2.49%
2014-11-28 0 19.28 19.28 19.34 - - 0 0 - 18.93 18.93 18.99 - - 0 - 0.00%
2014-11-27 0 19.28 19.18 19.28 - - 0 0 - 18.93 18.83 18.93 - - 0 - 0.00%
2014-11-26 0 19.28 19.28 19.38 - - 0 0 - 18.93 18.93 19.03 - - 0 - 0.84%
2014-11-25 0 19.12 19.10 19.18 - - 0 0 - 18.77 18.76 18.83 - - 0 - 0.00%
2014-11-24 0 19.12 19.12 19.22 - - 0 0 - 18.77 18.77 18.87 - - 0 - 2.36%
2014-11-21 0 18.68 18.68 18.78 - - 0 0 - 18.34 18.34 18.44 - - 0 - 0.21%
2014-11-20 0 18.64 18.56 18.64 - - 0 0 - 18.30 18.23 18.30 - - 0 - -0.11%
2014-11-19 0 18.66 18.58 18.66 - - 0 0 - 18.32 18.24 18.32 - - 0 - -0.64%
2014-11-18 0 18.78 18.70 18.76 - - 0 0 - 18.44 18.36 18.42 - - 0 - -1.05%
2014-11-17 0 18.98 18.86 18.98 - - 0 0 - 18.64 18.52 18.64 - - 0 - -0.52%
2014-11-14 0 19.08 19.08 19.18 - - 0 0 - 18.74 18.74 18.83 - - 0 - 0.10%
2014-11-13 0 19.06 19.06 19.16 - - 0 0 - 18.72 18.72 18.81 - - 0 - 0.32%
2014-11-12 0 19.00 19.02 19.10 - - 0 0 - 18.66 18.68 18.76 - - 0 - 0.32%
2014-11-11 0 18.94 18.92 19.00 - - 0 0 - 18.60 18.58 18.66 - - 0 - 0.00%
2014-11-10 0 18.94 18.92 19.02 - - 0 0 - 18.60 18.58 18.68 - - 0 - 0.32%
2014-11-07 0 18.88 18.80 18.88 - - 0 0 - 18.54 18.46 18.54 - - 0 - -0.63%
2014-11-06 0 19.00 18.88 19.00 - - 0 0 - 18.66 18.54 18.66 - - 0 - -0.31%
2014-11-05 0 19.06 18.92 19.08 - - 0 0 - 18.72 18.58 18.74 - - 0 - -0.63%
2014-11-04 0 19.18 19.08 19.20 - - 0 0 - 18.83 18.74 18.85 - - 0 - 0.00%
2014-11-03 0 19.18 19.10 19.18 - - 0 0 - 18.83 18.76 18.83 - - 0 - 0.00%
2014-10-31 0 19.18 19.20 19.30 19.20 19.20 1,000 19,200 19.200 18.83 18.85 18.95 18.85 18.85 1,018 18.854 0.84%
2014-10-30 0 19.02 19.00 19.08 19.02 19.02 1,000 19,020 19.020 18.68 18.66 18.74 18.68 18.68 1,018 18.677 -0.31%
2014-10-29 0 19.08 19.08 19.20 - - 0 0 - 18.74 18.74 18.85 - - 0 - 1.27%
2014-10-28 0 18.84 18.84 18.96 - - 0 0 - 18.50 18.50 18.62 - - 0 - 0.96%
2014-10-27 0 18.66 18.56 18.66 - - 0 0 - 18.32 18.23 18.32 - - 0 - -0.32%
2014-10-24 0 18.72 18.66 18.74 - - 0 0 - 18.38 18.32 18.40 - - 0 - 0.00%
2014-10-23 0 18.72 18.64 18.76 - - 0 0 - 18.38 18.30 18.42 - - 0 - 0.00%
2014-10-22 0 18.72 18.72 18.82 - - 0 0 - 18.38 18.38 18.48 - - 0 - 0.86%
2014-10-21 0 18.56 18.52 18.64 - - 0 0 - 18.23 18.19 18.30 - - 0 - 0.00%
2014-10-20 0 18.56 18.58 18.66 - - 0 0 - 18.23 18.24 18.32 - - 0 - 0.22%
2014-10-17 0 18.52 18.52 18.64 - - 0 0 - 18.19 18.19 18.30 - - 0 - 0.00%
2014-10-16 0 18.52 18.38 18.50 - - 0 0 - 18.19 18.05 18.17 - - 0 - -0.75%
2014-10-15 0 18.66 18.60 18.74 - - 0 0 - 18.32 18.26 18.40 - - 0 - 0.00%
2014-10-14 0 18.66 18.56 18.68 - - 0 0 - 18.32 18.23 18.34 - - 0 - 0.00%
2014-10-13 0 18.66 18.62 18.74 - - 0 0 - 18.32 18.28 18.40 - - 0 - 0.00%
2014-10-10 0 18.66 18.58 18.66 - - 0 0 - 18.32 18.24 18.32 - - 0 - -1.48%
2014-10-09 0 18.94 18.94 19.10 - - 0 0 - 18.60 18.60 18.76 - - 0 - 0.53%
2014-10-08 0 18.84 18.72 18.84 - - 0 0 - 18.50 18.38 18.50 - - 0 - 0.00%
2014-10-07 0 18.84 18.82 18.94 - - 0 0 - 18.50 18.48 18.60 - - 0 - 0.53%
2014-10-06 0 18.74 18.74 18.84 - - 0 0 - 18.40 18.40 18.50 - - 0 - 0.75%
2014-10-03 0 18.60 18.60 18.72 - - 0 0 - 18.26 18.26 18.38 - - 0 - 0.00%
2014-09-30 0 18.60 18.48 18.60 18.62 18.62 3,000 55,860 18.620 18.26 18.15 18.26 18.28 18.28 3,055 18.284 -1.48%
2014-09-29 0 18.88 18.78 18.88 - - 0 0 - 18.54 18.44 18.54 - - 0 - -1.87%
2014-09-26 0 19.24 19.12 19.24 - - 0 0 - 18.89 18.77 18.89 - - 0 - -0.41%
2014-09-25 0 19.32 19.20 19.30 - - 0 0 - 18.97 18.85 18.95 - - 0 - -0.31%
2014-09-24 0 19.38 19.32 19.48 - - 0 0 - 19.03 18.97 19.13 - - 0 - 0.00%
2014-09-23 0 19.38 19.24 19.38 - - 0 0 - 19.03 18.89 19.03 - - 0 - -0.31%
2014-09-22 0 19.44 19.30 19.44 - - 0 0 - 19.09 18.95 19.09 - - 0 - -1.02%
2014-09-19 0 19.64 19.58 19.72 - - 0 0 - 19.29 19.23 19.36 - - 0 - 0.00%
2014-09-18 0 19.64 19.52 19.64 - - 0 0 - 19.29 19.17 19.29 - - 0 - -0.41%
2014-09-17 0 19.72 19.72 19.88 - - 0 0 - 19.36 19.36 19.52 - - 0 - 0.20%
2014-09-16 0 19.68 19.52 19.68 - - 0 0 - 19.32 19.17 19.32 - - 0 - -1.01%
2014-09-15 0 19.88 19.72 19.88 - - 0 0 - 19.52 19.36 19.52 - - 0 - -1.09%
2014-09-12 0 20.10 19.90 20.10 - - 0 0 - 19.74 19.54 19.74 - - 0 - -0.25%
2014-09-11 0 20.15 20.00 20.15 - - 0 0 - 19.79 19.64 19.79 - - 0 - -0.25%
2014-09-10 0 20.20 20.00 20.20 - - 0 0 - 19.84 19.64 19.84 - - 0 - -0.98%
2014-09-08 0 20.40 20.40 20.55 - - 0 0 - 20.03 20.03 20.18 - - 0 - 0.00%
2014-09-05 0 20.40 20.40 20.50 - - 0 0 - 20.03 20.03 20.13 - - 0 - 0.00%
2014-09-04 0 20.40 20.45 20.55 - - 0 0 - 20.03 20.08 20.18 - - 0 - 0.25%
2014-09-03 0 20.35 20.35 20.50 - - 0 0 - 19.98 19.98 20.13 - - 0 - 2.06%
2014-09-02 0 19.94 19.90 20.05 - - 0 0 - 19.58 19.54 19.69 - - 0 - 0.00%
2014-09-01 0 19.94 19.86 20.05 - - 0 0 - 19.58 19.50 19.69 - - 0 - 0.00%
2014-08-29 0 19.94 19.86 20.05 - - 0 0 - 19.58 19.50 19.69 - - 0 - 0.00%
2014-08-28 0 19.94 19.80 19.94 - - 0 0 - 19.58 19.44 19.58 - - 0 - -0.80%
2014-08-27 0 20.10 19.94 20.10 20.10 20.10 900 18,090 20.100 19.74 19.58 19.74 19.74 19.74 917 19.737 0.00%
2014-08-26 0 20.10 20.05 20.15 - - 0 0 - 19.74 19.69 19.79 - - 0 - 0.00%
2014-08-25 0 20.10 20.10 20.25 - - 0 0 - 19.74 19.74 19.88 - - 0 - 0.25%
2014-08-22 0 20.05 20.00 20.15 - - 0 0 - 19.69 19.64 19.79 - - 0 - 0.00%
2014-08-21 0 20.05 19.94 20.10 - - 0 0 - 19.69 19.58 19.74 - - 0 - 0.00%
2014-08-20 0 20.05 20.05 20.15 - - 0 0 - 19.69 19.69 19.79 - - 0 - 0.00%
2014-08-19 0 20.05 20.05 20.20 - - 0 0 - 19.69 19.69 19.84 - - 0 - 0.55%
2014-08-18 0 19.94 19.90 20.10 - - 0 0 - 19.58 19.54 19.74 - - 0 - 0.61%
2014-08-15 0 19.82 19.82 19.96 - - 0 0 - 19.46 19.46 19.60 - - 0 - 0.51%
2014-08-14 0 19.72 19.66 19.80 - - 0 0 - 19.36 19.31 19.44 - - 0 - 0.00%
2014-08-13 0 19.72 19.72 19.86 - - 0 0 - 19.36 19.36 19.50 - - 0 - 0.41%
2014-08-12 0 19.64 19.52 19.66 - - 0 0 - 19.29 19.17 19.31 - - 0 - 0.00%
2014-08-11 0 19.64 19.52 19.66 19.60 19.64 600 11,772 19.620 19.29 19.17 19.31 19.25 19.29 611 19.266 1.34%
2014-08-08 0 19.38 19.26 19.40 - - 0 0 - 19.03 18.91 19.05 - - 0 - -0.41%
2014-08-07 0 19.46 19.32 19.46 - - 0 0 - 19.11 18.97 19.11 - - 0 - -0.10%
2014-08-06 0 19.48 19.48 19.52 19.48 19.48 300 5,844 19.480 19.13 19.13 19.17 19.13 19.13 306 19.128 -0.71%
2014-08-05 0 19.62 19.50 19.62 - - 0 0 - 19.27 19.15 19.27 - - 0 - 0.00%
2014-08-04 0 19.62 19.54 19.68 - - 0 0 - 19.27 19.19 19.32 - - 0 - 0.00%
2014-08-01 0 19.62 19.46 19.62 - - 0 0 - 19.27 19.11 19.27 - - 0 - -0.30%
2014-07-31 0 19.68 19.70 19.86 - - 0 0 - 19.32 19.34 19.50 - - 0 - 0.10%
2014-07-30 0 19.66 19.64 19.82 - - 0 0 - 19.31 19.29 19.46 - - 0 - 0.61%
2014-07-29 0 19.54 19.54 19.70 - - 0 0 - 19.19 19.19 19.34 - - 0 - 0.62%
2014-07-28 0 19.42 19.42 19.56 - - 0 0 - 19.07 19.07 19.21 - - 0 - 0.83%
2014-07-25 0 19.26 19.26 19.38 - - 0 0 - 18.91 18.91 19.03 - - 0 - 0.21%
2014-07-24 0 19.22 19.22 19.34 - - 0 0 - 18.87 18.87 18.99 - - 0 - 0.95%
2014-07-23 0 19.04 19.04 19.16 - - 0 0 - 18.70 18.70 18.81 - - 0 - 0.95%
2014-07-22 0 18.86 18.84 19.02 - - 0 0 - 18.52 18.50 18.68 - - 0 - 1.40%
2014-07-21 0 18.60 18.54 18.66 - - 0 0 - 18.26 18.21 18.32 - - 0 - 0.00%
2014-07-18 0 18.60 18.60 18.72 18.56 18.56 1,100 20,416 18.560 18.26 18.26 18.38 18.23 18.23 1,120 18.225 -0.32%
2014-07-17 0 18.66 18.66 18.76 - - 0 0 - 18.32 18.32 18.42 - - 0 - 0.00%
2014-07-16 0 18.66 18.66 18.78 - - 0 0 - 18.32 18.32 18.44 - - 0 - 0.32%
2014-07-15 0 18.60 18.60 18.72 - - 0 0 - 18.26 18.26 18.38 - - 0 - 0.65%
2014-07-14 0 18.48 18.48 18.62 - - 0 0 - 18.15 18.15 18.28 - - 0 - 0.43%
2014-07-11 0 18.40 18.36 18.50 - - 0 0 - 18.07 18.03 18.17 - - 0 - 0.00%
2014-07-10 0 18.40 18.38 18.48 - - 0 0 - 18.07 18.05 18.15 - - 0 - 0.00%
2014-07-09 0 18.40 18.30 18.42 - - 0 0 - 18.07 17.97 18.09 - - 0 - -1.08%
2014-07-08 0 18.60 18.60 18.70 - - 0 0 - 18.26 18.26 18.36 - - 0 - 0.22%
2014-07-07 0 18.56 18.54 18.66 - - 0 0 - 18.23 18.21 18.32 - - 0 - 0.00%
2014-07-04 0 18.56 18.54 18.66 - - 0 0 - 18.23 18.21 18.32 - - 0 - 0.00%
2014-07-03 0 18.56 18.54 18.68 - - 0 0 - 18.23 18.21 18.34 - - 0 - 0.00%
2014-07-02 0 18.56 18.54 18.70 18.48 18.52 376,600 6,970,112 18.508 18.23 18.21 18.36 18.15 18.19 383,521 18.174 1.53%
2014-06-30 0 18.28 18.24 18.42 - - 0 0 - 17.95 17.91 18.09 - - 0 - 0.00%
2014-06-27 0 18.28 18.28 18.34 - - 0 0 - 17.95 17.95 18.01 - - 0 - 0.00%
2014-06-26 0 18.28 18.28 18.42 - - 0 0 - 17.95 17.95 18.09 - - 0 - 0.66%
2014-06-25 0 18.16 18.04 18.18 - - 0 0 - 17.83 17.71 17.85 - - 0 - 0.00%
2014-06-24 0 18.16 18.04 18.20 - - 0 0 - 17.83 17.71 17.87 - - 0 - 0.00%
2014-06-23 0 18.16 17.98 18.16 - - 0 0 - 17.83 17.66 17.83 - - 0 - -1.41%
2014-06-20 0 18.42 18.30 18.48 - - 0 0 - 18.09 17.97 18.15 - - 0 - 0.00%
2014-06-19 0 18.42 18.32 18.46 - - 0 0 - 18.09 17.99 18.13 - - 0 - 0.00%
2014-06-18 0 18.42 18.28 18.44 - - 0 0 - 18.09 17.95 18.11 - - 0 - 0.00%
2014-06-17 0 18.42 18.30 18.44 - - 0 0 - 18.09 17.97 18.11 - - 0 - 0.00%
2014-06-16 0 18.42 18.40 18.56 - - 0 0 - 18.09 18.07 18.23 - - 0 - 0.00%
2014-06-13 0 18.42 18.42 18.58 - - 0 0 - 18.09 18.09 18.24 - - 0 - 0.00%
2014-06-12 0 18.42 18.30 18.46 - - 0 0 - 18.09 17.97 18.13 - - 0 - 0.00%
2014-06-11 0 18.42 18.30 18.48 - - 0 0 - 18.09 17.97 18.15 - - 0 - 0.00%
2014-06-10 0 18.42 18.34 18.52 18.42 18.42 175,400 3,230,868 18.420 18.09 18.01 18.19 18.09 18.09 178,624 18.088 0.99%
2014-06-09 0 18.24 18.20 18.36 - - 0 0 - 17.91 17.87 18.03 - - 0 - 0.00%
2014-06-06 0 18.24 18.06 18.24 - - 0 0 - 17.91 17.73 17.91 - - 0 - -0.11%
2014-06-05 0 18.26 18.16 18.34 - - 0 0 - 17.93 17.83 18.01 - - 0 - 0.00%
2014-06-04 0 18.26 18.16 18.34 - - 0 0 - 17.93 17.83 18.01 - - 0 - 0.00%
2014-06-03 0 18.26 18.26 18.44 - - 0 0 - 17.93 17.93 18.11 - - 0 - 0.88%
2014-05-30 0 18.10 18.06 18.24 - - 0 0 - 17.77 17.73 17.91 - - 0 - 0.11%
2014-05-29 0 18.08 18.02 18.18 - - 0 0 - 17.75 17.69 17.85 - - 0 - 0.00%
2014-05-28 0 18.08 18.08 18.24 - - 0 0 - 17.75 17.75 17.91 - - 0 - 0.67%
2014-05-27 0 17.96 17.94 18.10 - - 0 0 - 17.64 17.62 17.77 - - 0 - 0.00%
2014-05-26 0 17.96 17.96 18.12 - - 0 0 - 17.64 17.64 17.79 - - 0 - 0.11%
2014-05-23 0 17.94 17.94 18.10 - - 0 0 - 17.62 17.62 17.77 - - 0 - 0.22%
2014-05-22 0 17.90 17.90 18.08 - - 0 0 - 17.58 17.58 17.75 - - 0 - 0.45%
2014-05-21 0 17.82 17.82 17.96 - - 0 0 - 17.50 17.50 17.64 - - 0 - 0.45%
2014-05-20 0 17.74 17.76 17.92 - - 0 0 - 17.42 17.44 17.60 - - 0 - 0.34%
2014-05-19 0 17.68 17.68 17.84 - - 0 0 - 17.36 17.36 17.52 - - 0 - 0.11%
2014-05-16 0 17.66 17.68 17.84 - - 0 0 - 17.34 17.36 17.52 - - 0 - 0.00%
2014-05-15 0 17.66 17.64 17.74 - - 0 0 - 17.34 17.32 17.42 - - 0 - 0.34%
2014-05-14 0 17.60 17.60 17.72 - - 0 0 - 17.28 17.28 17.40 - - 0 - 1.15%
2014-05-13 0 17.40 17.42 17.54 17.38 17.38 5,000 86,900 17.380 17.09 17.11 17.22 17.07 17.07 5,092 17.066 0.23%
2014-05-12 0 17.36 17.36 17.42 - - 0 0 - 17.05 17.05 17.11 - - 0 - 2.00%
2014-05-09 0 17.02 16.98 17.12 - - 0 0 - 16.71 16.67 16.81 - - 0 - 0.00%
2014-05-08 0 17.02 16.98 17.10 - - 0 0 - 16.71 16.67 16.79 - - 0 - 0.00%
2014-05-07 0 17.02 16.88 17.02 - - 0 0 - 16.71 16.58 16.71 - - 0 - -1.16%
2014-05-05 0 17.22 17.06 17.22 - - 0 0 - 16.91 16.75 16.91 - - 0 - -0.35%
2014-05-02 0 17.28 17.28 17.38 - - 0 0 - 16.97 16.97 17.07 - - 0 - 0.00%
2014-04-30 0 17.28 17.16 17.28 - - 0 0 - 16.97 16.85 16.97 - - 0 - -0.92%
2014-04-29 0 17.44 17.44 17.54 - - 0 0 - 17.13 17.13 17.22 - - 0 - 0.93%
2014-04-28 0 17.28 17.20 17.28 - - 0 0 - 16.97 16.89 16.97 - - 0 - -0.35%
2014-04-25 0 17.34 17.20 17.34 - - 0 0 - 17.03 16.89 17.03 - - 0 - -1.14%
2014-04-24 0 17.54 17.44 17.60 - - 0 0 - 17.22 17.13 17.28 - - 0 - 0.00%
2014-04-23 0 17.54 17.42 17.54 - - 0 0 - 17.22 17.11 17.22 - - 0 - -0.68%
2014-04-22 0 17.66 17.62 17.74 - - 0 0 - 17.34 17.30 17.42 - - 0 - 0.00%
2014-04-17 0 17.66 17.64 17.74 - - 0 0 - 17.34 17.32 17.42 - - 0 - 0.00%
2014-04-16 0 17.66 17.56 17.68 - - 0 0 - 17.34 17.24 17.36 - - 0 - 0.00%
2014-04-15 0 17.66 17.56 17.66 - - 0 0 - 17.34 17.24 17.34 - - 0 - -1.34%
2014-04-14 0 17.90 17.84 17.94 - - 0 0 - 17.58 17.52 17.62 - - 0 - 0.00%
2014-04-11 0 17.90 17.82 17.92 - - 0 0 - 17.58 17.50 17.60 - - 0 - -0.78%
2014-04-10 0 18.04 18.04 18.10 - - 0 0 - 17.71 17.71 17.77 - - 0 - 1.58%
2014-04-09 0 17.76 17.76 17.84 - - 0 0 - 17.44 17.44 17.52 - - 0 - 0.79%
2014-04-08 0 17.62 17.60 17.70 - - 0 0 - 17.30 17.28 17.38 - - 0 - 0.57%
2014-04-07 0 17.52 17.40 17.52 - - 0 0 - 17.20 17.09 17.20 - - 0 - -0.11%
2014-04-04 0 17.54 17.48 17.60 - - 0 0 - 17.22 17.16 17.28 - - 0 - 0.00%
2014-04-03 0 17.54 17.54 17.64 - - 0 0 - 17.22 17.22 17.32 - - 0 - 0.23%
2014-04-02 0 17.50 17.50 17.62 - - 0 0 - 17.18 17.18 17.30 - - 0 - 0.23%
2014-04-01 0 17.46 17.46 17.58 - - 0 0 - 17.14 17.14 17.26 - - 0 - 1.39%
2014-03-31 0 17.22 17.24 17.36 - - 0 0 - 16.91 16.93 17.05 - - 0 - 0.23%
2014-03-28 0 17.18 17.18 17.30 - - 0 0 - 16.87 16.87 16.99 - - 0 - 0.35%
2014-03-27 0 17.12 16.98 17.12 - - 0 0 - 16.81 16.67 16.81 - - 0 - -0.12%
2014-03-26 0 17.14 17.04 17.16 17.18 17.18 100 1,718 17.180 16.83 16.73 16.85 16.87 16.87 102 16.870 0.94%
2014-03-25 0 16.98 16.88 17.00 - - 0 0 - 16.67 16.58 16.69 - - 0 - 0.00%
2014-03-24 0 16.98 16.98 17.10 - - 0 0 - 16.67 16.67 16.79 - - 0 - 2.04%
2014-03-21 0 16.64 16.64 16.78 - - 0 0 - 16.34 16.34 16.48 - - 0 - 0.73%
2014-03-20 0 16.52 16.36 16.50 - - 0 0 - 16.22 16.06 16.20 - - 0 - -1.08%
2014-03-19 0 16.70 16.66 16.78 - - 0 0 - 16.40 16.36 16.48 - - 0 - 0.00%
2014-03-18 0 16.70 16.66 16.80 - - 0 0 - 16.40 16.36 16.50 - - 0 - 0.00%
2014-03-17 0 16.70 16.56 16.70 - - 0 0 - 16.40 16.26 16.40 - - 0 - -0.36%
2014-03-14 0 16.76 16.66 16.78 - - 0 0 - 16.46 16.36 16.48 - - 0 - -1.06%
2014-03-13 0 16.94 16.82 16.94 - - 0 0 - 16.63 16.52 16.63 - - 0 - -0.70%
2014-03-12 0 17.06 16.94 17.04 - - 0 0 - 16.75 16.63 16.73 - - 0 - -1.39%
2014-03-11 0 17.30 17.20 17.30 - - 0 0 - 16.99 16.89 16.99 - - 0 - -0.12%
2014-03-10 0 17.32 17.20 17.32 - - 0 0 - 17.01 16.89 17.01 - - 0 - -1.14%
2014-03-07 0 17.52 17.50 17.60 - - 0 0 - 17.20 17.18 17.28 - - 0 - 0.00%
2014-03-06 0 17.52 17.52 17.64 - - 0 0 - 17.20 17.20 17.32 - - 0 - 0.11%
2014-03-05 0 17.50 17.42 17.54 - - 0 0 - 17.18 17.11 17.22 - - 0 - 0.00%
2014-03-04 0 17.50 17.50 17.58 - - 0 0 - 17.18 17.18 17.26 - - 0 - 0.23%
2014-03-03 0 17.46 17.44 17.46 - - 0 0 - 17.14 17.13 17.14 - - 0 - -1.02%
2014-02-28 0 17.64 17.64 17.74 - - 0 0 - 17.32 17.32 17.42 - - 0 - 0.00%
2014-02-27 0 17.64 17.64 17.76 - - 0 0 - 17.32 17.32 17.44 - - 0 - 1.61%
2014-02-26 0 17.36 17.34 17.44 - - 0 0 - 17.05 17.03 17.13 - - 0 - 0.00%
2014-02-25 0 17.36 17.24 17.34 - - 0 0 - 17.05 16.93 17.03 - - 0 - -0.34%
2014-02-24 0 17.42 17.32 17.44 - - 0 0 - 17.11 17.01 17.13 - - 0 - -0.46%
2014-02-21 0 17.50 17.50 17.62 - - 0 0 - 17.18 17.18 17.30 - - 0 - 0.00%
2014-02-20 0 17.50 17.36 17.50 - - 0 0 - 17.18 17.05 17.18 - - 0 - -0.46%
2014-02-19 0 17.58 17.58 17.72 17.56 17.58 52,600 924,182 17.570 17.26 17.26 17.40 17.24 17.26 53,567 17.253 0.23%
2014-02-18 0 17.54 17.54 17.64 - - 0 0 - 17.22 17.22 17.32 - - 0 - 0.23%
2014-02-17 0 17.50 17.50 17.60 - - 0 0 - 17.18 17.18 17.28 - - 0 - 1.04%
2014-02-14 0 17.32 17.32 17.40 - - 0 0 - 17.01 17.01 17.09 - - 0 - 0.12%
2014-02-13 0 17.30 17.20 17.30 - - 0 0 - 16.99 16.89 16.99 - - 0 - 0.00%
2014-02-12 0 17.30 17.32 17.40 17.10 17.10 200 3,420 17.100 16.99 17.01 17.09 16.79 16.79 204 16.791 1.76%
2014-02-11 0 17.00 17.00 17.12 - - 0 0 - 16.69 16.69 16.81 - - 0 - 1.67%
2014-02-10 0 16.72 16.70 16.82 - - 0 0 - 16.42 16.40 16.52 - - 0 - 0.00%
2014-02-07 0 16.72 16.72 16.86 - - 0 0 - 16.42 16.42 16.56 - - 0 - 0.60%
2014-02-06 0 16.62 16.56 16.64 16.60 16.62 38,700 642,668 16.606 16.32 16.26 16.34 16.30 16.32 39,411 16.307 0.85%
2014-02-05 0 16.48 16.40 16.52 16.48 16.50 30,000 494,600 16.487 16.18 16.10 16.22 16.18 16.20 30,551 16.189 -0.96%
2014-02-04 0 16.64 16.58 16.64 - - 0 0 - 16.34 16.28 16.34 - - 0 - -2.58%
2014-01-30 0 17.08 16.94 17.08 - - 0 0 - 16.77 16.63 16.77 - - 0 - -0.23%
2014-01-29 0 17.12 17.12 17.16 - - 0 0 - 16.81 16.81 16.85 - - 0 - 0.47%
2014-01-28 0 17.04 16.98 17.02 - - 0 0 - 16.73 16.67 16.71 - - 0 - 0.00%
2014-01-27 0 17.04 17.00 17.04 - - 0 0 - 16.73 16.69 16.73 - - 0 - -2.18%
2014-01-24 0 17.42 17.36 17.42 - - 0 0 - 17.11 17.05 17.11 - - 0 - -1.25%
2014-01-23 0 17.64 17.58 17.64 - - 0 0 - 17.32 17.26 17.32 - - 0 - -1.12%
2014-01-22 0 17.84 17.84 17.90 - - 0 0 - 17.52 17.52 17.58 - - 0 - 0.34%
2014-01-21 0 17.78 17.78 17.84 - - 0 0 - 17.46 17.46 17.52 - - 0 - 0.11%
2014-01-20 0 17.76 17.70 17.74 - - 0 0 - 17.44 17.38 17.42 - - 0 - -0.56%
2014-01-17 0 17.86 17.86 17.92 - - 0 0 - 17.54 17.54 17.60 - - 0 - 0.34%
2014-01-16 0 17.80 17.76 17.82 17.80 17.80 10,000 178,000 17.800 17.48 17.44 17.50 17.48 17.48 10,184 17.479 0.34%
2014-01-15 0 17.74 17.74 17.78 - - 0 0 - 17.42 17.42 17.46 - - 0 - 0.23%
2014-01-14 0 17.70 17.66 17.70 - - 0 0 - 17.38 17.34 17.38 - - 0 - -0.23%
2014-01-13 0 17.74 17.74 17.78 - - 0 0 - 17.42 17.42 17.46 - - 0 - 0.11%
2014-01-10 0 17.72 17.72 17.78 - - 0 0 - 17.40 17.40 17.46 - - 0 - 0.00%
2014-01-09 0 17.72 17.66 17.70 - - 0 0 - 17.40 17.34 17.38 - - 0 - -0.45%
2014-01-08 0 17.80 17.80 17.84 - - 0 0 - 17.48 17.48 17.52 - - 0 - 1.02%
2014-01-07 0 17.62 17.60 17.64 - - 0 0 - 17.30 17.28 17.32 - - 0 - 0.00%
2014-01-06 0 17.62 17.62 17.66 17.60 17.62 20,000 352,200 17.610 17.30 17.30 17.34 17.28 17.30 20,368 17.292 -0.90%
2014-01-03 0 17.78 17.74 17.78 - - 0 0 - 17.46 17.42 17.46 - - 0 - -1.98%
2014-01-02 0 18.14 18.14 18.20 - - 0 0 - 17.81 17.81 17.87 - - 0 - 0.78%
2013-12-31 0 18.00 - 18.32 18.00 18.16 183,900 3,329,098 18.103 17.68 - 17.99 17.68 17.83 187,280 17.776 -0.55%
2013-12-30 0 18.10 18.08 18.14 - - 0 0 - 17.77 17.75 17.81 - - 0 - 0.00%
2013-12-27 0 18.10 18.08 18.14 18.10 18.10 500 9,050 18.100 17.77 17.75 17.81 17.77 17.77 509 17.773 0.44%
2013-12-24 0 18.02 18.02 18.04 - - 0 0 - 17.69 17.69 17.71 - - 0 - 1.12%
2013-12-23 0 17.82 17.82 17.88 - - 0 0 - 17.50 17.50 17.56 - - 0 - 0.22%
2013-12-20 0 17.78 17.76 17.84 17.78 17.78 500 8,890 17.780 17.46 17.44 17.52 17.46 17.46 509 17.459 -0.56%
2013-12-19 0 17.88 17.82 17.90 - - 0 0 - 17.56 17.50 17.58 - - 0 - -1.00%
2013-12-18 0 18.06 18.02 18.06 18.06 18.06 7,100 128,226 18.060 17.73 17.69 17.73 17.73 17.73 7,230 17.734 0.33%
2013-12-17 0 18.00 17.94 18.02 - - 0 0 - 17.68 17.62 17.69 - - 0 - -0.22%
2013-12-16 0 18.04 17.96 18.04 - - 0 0 - 17.71 17.64 17.71 - - 0 - -0.22%
2013-12-13 0 18.08 18.04 18.12 18.08 18.22 56,300 1,019,304 18.105 17.75 17.71 17.79 17.75 17.89 57,335 17.778 -0.55%
2013-12-12 0 18.46 18.34 18.44 - - 0 0 - 17.85 17.74 17.83 - - 0 - -0.32%
2013-12-11 0 18.52 18.44 18.52 18.62 18.62 500 9,310 18.620 17.91 17.83 17.91 18.01 18.01 517 18.007 -1.38%
2013-12-10 0 18.78 18.76 18.86 18.78 18.92 7,700 145,174 18.854 18.16 18.14 18.24 18.16 18.30 7,962 18.233 -0.63%
2013-12-09 0 18.90 18.80 18.90 19.00 19.00 200 3,800 19.000 18.28 18.18 18.28 18.37 18.37 207 18.374 0.32%
2013-12-06 0 18.84 18.78 18.90 - - 0 0 - 18.22 18.16 18.28 - - 0 - 0.00%
2013-12-05 0 18.84 18.76 18.84 - - 0 0 - 18.22 18.14 18.22 - - 0 - -0.32%
2013-12-04 0 18.90 18.78 18.88 - - 0 0 - 18.28 18.16 18.26 - - 0 - -0.84%
2013-12-03 0 19.06 18.96 19.04 - - 0 0 - 18.43 18.34 18.41 - - 0 - -0.10%
2013-12-02 0 19.08 19.08 19.18 - - 0 0 - 18.45 18.45 18.55 - - 0 - 0.21%
2013-11-29 0 19.04 18.96 19.04 19.06 19.06 100 1,906 19.060 18.41 18.34 18.41 18.43 18.43 103 18.432 0.32%
2013-11-28 0 18.98 18.88 18.98 19.14 19.14 100 1,914 19.140 18.35 18.26 18.35 18.51 18.51 103 18.510 -0.11%
2013-11-27 0 19.00 18.90 19.00 19.04 19.04 100 1,904 19.040 18.37 18.28 18.37 18.41 18.41 103 18.413 0.32%
2013-11-26 0 18.94 18.84 18.94 18.94 18.94 100 1,894 18.940 18.32 18.22 18.32 18.32 18.32 103 18.316 0.42%
2013-11-25 0 18.86 18.86 18.94 - - 0 0 - 18.24 18.24 18.32 - - 0 - 0.00%
2013-11-22 0 18.86 18.86 18.94 - - 0 0 - 18.24 18.24 18.32 - - 0 - 0.00%
2013-11-21 0 18.86 18.76 18.86 - - 0 0 - 18.24 18.14 18.24 - - 0 - 0.00%
2013-11-20 0 18.86 18.86 18.96 - - 0 0 - 18.24 18.24 18.34 - - 0 - 0.00%
2013-11-19 0 18.86 18.84 18.94 - - 0 0 - 18.24 18.22 18.32 - - 0 - 0.00%
2013-11-18 0 18.86 18.84 18.96 18.84 18.84 500 9,420 18.840 18.24 18.22 18.34 18.22 18.22 517 18.219 2.61%
2013-11-15 0 18.38 18.34 18.42 18.32 18.38 10,100 185,038 18.321 17.77 17.74 17.81 17.72 17.77 10,444 17.717 1.88%
2013-11-14 0 18.04 18.04 18.08 - - 0 0 - 17.45 17.45 17.48 - - 0 - 0.45%
2013-11-13 0 17.96 17.90 17.96 - - 0 0 - 17.37 17.31 17.37 - - 0 - -1.97%
2013-11-12 0 18.32 18.26 18.32 18.38 18.38 1,000 18,380 18.380 17.72 17.66 17.72 17.77 17.77 1,034 17.775 -0.22%
2013-11-11 0 18.36 18.38 18.46 18.24 18.24 26,300 479,712 18.240 17.76 17.77 17.85 17.64 17.64 27,196 17.639 1.10%
2013-11-08 0 18.16 18.10 18.16 - - 0 0 - 17.56 17.50 17.56 - - 0 - -0.77%
2013-11-07 0 18.30 18.20 18.30 - - 0 0 - 17.70 17.60 17.70 - - 0 - -0.76%
2013-11-06 0 18.44 18.32 18.46 - - 0 0 - 17.83 17.72 17.85 - - 0 - -0.11%
2013-11-05 0 18.46 18.32 18.46 - - 0 0 - 17.85 17.72 17.85 - - 0 - -0.54%
2013-11-04 0 18.56 18.42 18.58 - - 0 0 - 17.95 17.81 17.97 - - 0 - -0.22%
2013-11-01 0 18.60 18.44 18.62 - - 0 0 - 17.99 17.83 18.01 - - 0 - 0.00%
2013-10-31 0 18.60 18.42 18.60 18.60 18.60 100 1,860 18.600 17.99 17.81 17.99 17.99 17.99 103 17.987 0.65%
2013-10-30 0 18.48 18.50 18.68 - - 0 0 - 17.87 17.89 18.06 - - 0 - 1.65%
2013-10-29 0 18.18 18.14 18.34 - - 0 0 - 17.58 17.54 17.74 - - 0 - 0.00%
2013-10-28 0 18.18 18.12 18.28 - - 0 0 - 17.58 17.52 17.68 - - 0 - 0.00%
2013-10-25 0 18.18 18.04 18.18 - - 0 0 - 17.58 17.45 17.58 - - 0 - -0.55%
2013-10-24 0 18.28 18.14 18.28 - - 0 0 - 17.68 17.54 17.68 - - 0 - -0.98%
2013-10-23 0 18.46 18.28 18.46 18.56 18.56 500 9,280 18.560 17.85 17.68 17.85 17.95 17.95 517 17.949 -0.54%
2013-10-22 0 18.56 18.52 18.70 - - 0 0 - 17.95 17.91 18.08 - - 0 - 0.00%
2013-10-21 0 18.56 18.56 18.74 - - 0 0 - 17.95 17.95 18.12 - - 0 - 0.22%
2013-10-18 0 18.52 18.52 18.68 - - 0 0 - 17.91 17.91 18.06 - - 0 - 0.22%
2013-10-17 0 18.48 18.32 18.50 - - 0 0 - 17.87 17.72 17.89 - - 0 - 0.00%
2013-10-16 0 18.48 18.42 18.60 - - 0 0 - 17.87 17.81 17.99 - - 0 - 0.00%
2013-10-15 0 18.48 18.48 18.66 - - 0 0 - 17.87 17.87 18.05 - - 0 - 0.43%
2013-10-11 0 18.40 18.38 18.56 - - 0 0 - 17.79 17.77 17.95 - - 0 - 0.33%
2013-10-10 0 18.34 18.18 18.36 - - 0 0 - 17.74 17.58 17.76 - - 0 - 0.00%
2013-10-09 0 18.34 18.22 18.40 - - 0 0 - 17.74 17.62 17.79 - - 0 - 0.00%
2013-10-08 0 18.34 18.34 18.52 - - 0 0 - 17.74 17.74 17.91 - - 0 - 0.00%
2013-10-07 0 18.34 18.18 18.36 - - 0 0 - 17.74 17.58 17.76 - - 0 - 0.00%
2013-10-04 0 18.34 18.30 18.48 - - 0 0 - 17.74 17.70 17.87 - - 0 - 0.00%
2013-10-03 0 18.34 18.34 18.52 - - 0 0 - 17.74 17.74 17.91 - - 0 - 0.44%
2013-10-02 0 18.26 18.18 18.36 - - 0 0 - 17.66 17.58 17.76 - - 0 - 0.00%
2013-09-30 0 18.26 18.10 18.26 - - 0 0 - 17.66 17.50 17.66 - - 0 - -1.30%
2013-09-27 0 18.50 18.36 18.50 18.58 18.58 100 1,858 18.580 17.89 17.76 17.89 17.97 17.97 103 17.968 0.11%
2013-09-26 0 18.48 18.28 18.46 - - 0 0 - 17.87 17.68 17.85 - - 0 - -0.22%
2013-09-25 0 18.52 18.38 18.56 - - 0 0 - 17.91 17.77 17.95 - - 0 - 0.00%
2013-09-24 0 18.52 18.36 18.52 - - 0 0 - 17.91 17.76 17.91 - - 0 - -0.75%
2013-09-23 0 18.66 18.50 18.68 - - 0 0 - 18.05 17.89 18.06 - - 0 - 0.00%
2013-09-19 0 18.66 18.66 18.84 - - 0 0 - 18.05 18.05 18.22 - - 0 - 1.19%
2013-09-18 0 18.44 18.32 18.50 - - 0 0 - 17.83 17.72 17.89 - - 0 - 0.00%
2013-09-17 0 18.44 18.36 18.52 - - 0 0 - 17.83 17.76 17.91 - - 0 - 0.00%
2013-09-16 0 18.44 18.44 18.60 - - 0 0 - 17.83 17.83 17.99 - - 0 - 1.10%
2013-09-13 0 18.24 18.16 18.36 - - 0 0 - 17.64 17.56 17.76 - - 0 - 0.00%
2013-09-12 0 18.24 18.24 18.42 - - 0 0 - 17.64 17.64 17.81 - - 0 - 0.00%
2013-09-11 0 18.24 18.22 18.40 - - 0 0 - 17.64 17.62 17.79 - - 0 - 0.00%
2013-09-10 0 18.24 18.24 18.42 18.22 18.22 500 9,110 18.220 17.64 17.64 17.81 17.62 17.62 517 17.620 0.88%
2013-09-09 0 18.08 18.08 18.26 18.08 18.08 500 9,040 18.080 17.48 17.48 17.66 17.48 17.48 517 17.484 0.56%
2013-09-06 0 17.98 17.96 18.12 - - 0 0 - 17.39 17.37 17.52 - - 0 - 0.11%
2013-09-05 0 17.96 17.96 18.06 - - 0 0 - 17.37 17.37 17.47 - - 0 - 1.24%
2013-09-04 0 17.74 17.72 17.84 - - 0 0 - 17.16 17.14 17.25 - - 0 - 0.00%
2013-09-03 0 17.74 17.74 17.90 - - 0 0 - 17.16 17.16 17.31 - - 0 - 0.91%
2013-09-02 0 17.58 17.58 17.64 - - 0 0 - 17.00 17.00 17.06 - - 0 - 1.97%
2013-08-30 0 17.24 17.24 17.38 - - 0 0 - 16.67 16.67 16.81 - - 0 - 0.00%
2013-08-29 0 17.24 17.24 17.38 - - 0 0 - 16.67 16.67 16.81 - - 0 - 0.00%
2013-08-28 0 17.24 17.10 17.24 - - 0 0 - 16.67 16.54 16.67 - - 0 - -1.49%
2013-08-27 0 17.50 17.36 17.50 - - 0 0 - 16.92 16.79 16.92 - - 0 - 0.00%
2013-08-26 0 17.50 17.50 17.64 - - 0 0 - 16.92 16.92 17.06 - - 0 - 0.11%
2013-08-23 0 17.48 17.40 17.54 17.48 17.48 500 8,740 17.480 16.90 16.83 16.96 16.90 16.90 517 16.904 -0.23%
2013-08-22 0 17.52 17.42 17.58 - - 0 0 - 16.94 16.85 17.00 - - 0 - 0.00%
2013-08-21 0 17.52 17.36 17.52 - - 0 0 - 16.94 16.79 16.94 - - 0 - -0.23%
2013-08-20 0 17.56 17.44 17.58 17.56 17.56 500 8,780 17.560 16.98 16.87 17.00 16.98 16.98 517 16.982 -1.79%
2013-08-19 0 17.88 17.82 18.00 - - 0 0 - 17.29 17.23 17.41 - - 0 - 0.00%
2013-08-16 0 17.88 17.86 18.04 - - 0 0 - 17.29 17.27 17.45 - - 0 - 0.00%
2013-08-15 0 17.88 17.88 18.16 - - 0 0 - 17.29 17.29 17.56 - - 0 - 0.00%
2013-08-13 0 17.88 17.88 18.06 - - 0 0 - 17.29 17.29 17.47 - - 0 - 1.25%
2013-08-12 0 17.66 17.66 17.82 - - 0 0 - 17.08 17.08 17.23 - - 0 - 2.08%
2013-08-09 0 17.30 17.30 17.46 - - 0 0 - 16.73 16.73 16.88 - - 0 - 0.00%
2013-08-08 0 17.30 17.20 17.36 - - 0 0 - 16.73 16.63 16.79 - - 0 - 0.00%
2013-08-07 0 17.30 17.24 17.30 - - 0 0 - 16.73 16.67 16.73 - - 0 - -1.48%
2013-08-06 0 17.56 17.40 17.56 - - 0 0 - 16.98 16.83 16.98 - - 0 - -0.68%
2013-08-05 0 17.68 17.68 17.84 - - 0 0 - 17.10 17.10 17.25 - - 0 - 0.23%
2013-08-02 0 17.64 17.64 17.80 - - 0 0 - 17.06 17.06 17.21 - - 0 - 0.46%
2013-08-01 0 17.56 17.56 17.72 - - 0 0 - 16.98 16.98 17.14 - - 0 - 0.57%
2013-07-31 0 17.46 17.36 17.54 - - 0 0 - 16.88 16.79 16.96 - - 0 - 0.00%
2013-07-30 0 17.46 17.44 17.60 - - 0 0 - 16.88 16.87 17.02 - - 0 - 0.00%
2013-07-29 0 17.46 17.34 17.50 - - 0 0 - 16.88 16.77 16.92 - - 0 - 0.00%
2013-07-26 0 17.46 17.46 17.60 - - 0 0 - 16.88 16.88 17.02 - - 0 - 0.11%
2013-07-25 0 17.44 17.40 17.56 - - 0 0 - 16.87 16.83 16.98 - - 0 - 0.00%
2013-07-24 0 17.44 17.46 17.62 - - 0 0 - 16.87 16.88 17.04 - - 0 - 0.11%
2013-07-23 0 17.42 17.42 17.56 - - 0 0 - 16.85 16.85 16.98 - - 0 - 1.99%
2013-07-22 0 17.08 17.02 17.16 - - 0 0 - 16.52 16.46 16.59 - - 0 - 0.00%
2013-07-19 0 17.08 17.00 17.16 - - 0 0 - 16.52 16.44 16.59 - - 0 - 0.00%
2013-07-18 0 17.08 16.98 17.14 - - 0 0 - 16.52 16.42 16.58 - - 0 - 0.00%
2013-07-17 0 17.08 16.98 17.14 - - 0 0 - 16.52 16.42 16.58 - - 0 - 0.00%
2013-07-16 0 17.08 16.96 17.12 - - 0 0 - 16.52 16.40 16.56 - - 0 - 0.00%
2013-07-15 0 17.08 16.94 17.08 - - 0 0 - 16.52 16.38 16.52 - - 0 - 0.00%
2013-07-12 0 17.08 16.94 17.08 - - 0 0 - 16.52 16.38 16.52 - - 0 - 0.00%
2013-07-11 0 17.08 17.08 17.22 - - 0 0 - 16.52 16.52 16.65 - - 0 - 2.52%
2013-07-10 0 16.66 16.66 16.80 - - 0 0 - 16.11 16.11 16.25 - - 0 - 0.73%
2013-07-09 0 16.54 16.46 16.60 - - 0 0 - 16.00 15.92 16.05 - - 0 - 0.00%
2013-07-08 0 16.54 16.38 16.54 - - 0 0 - 16.00 15.84 16.00 - - 0 - -0.48%
2013-07-05 0 16.62 16.60 16.74 16.52 16.60 22,400 370,056 16.520 16.07 16.05 16.19 15.98 16.05 23,163 15.976 1.96%
2013-07-04 0 16.30 16.28 16.44 - - 0 0 - 15.76 15.74 15.90 - - 0 - 0.62%
2013-07-03 0 16.20 16.04 16.20 - - 0 0 - 15.67 15.51 15.67 - - 0 - -2.17%
2013-07-02 0 16.56 16.48 16.62 - - 0 0 - 16.01 15.94 16.07 - - 0 - 0.00%
2013-06-28 0 16.56 16.56 16.70 - - 0 0 - 16.01 16.01 16.15 - - 0 - 1.85%
2013-06-27 0 16.26 16.26 16.40 - - 0 0 - 15.72 15.72 15.86 - - 0 - 0.49%
2013-06-26 0 16.18 16.18 16.34 - - 0 0 - 15.65 15.65 15.80 - - 0 - 1.63%
2013-06-25 0 15.92 15.80 15.96 - - 0 0 - 15.40 15.28 15.43 - - 0 - 0.00%
2013-06-24 0 15.92 15.78 15.90 - - 0 0 - 15.40 15.26 15.38 - - 0 - -1.85%
2013-06-21 0 16.22 16.12 16.36 - - 0 0 - 15.69 15.59 15.82 - - 0 - 0.00%
2013-06-20 0 16.22 16.18 16.34 16.22 16.22 100 1,622 16.220 15.69 15.65 15.80 15.69 15.69 103 15.686 -3.57%
2013-06-19 0 16.82 16.66 16.80 - - 0 0 - 16.27 16.11 16.25 - - 0 - -0.36%
2013-06-18 0 16.88 16.88 17.02 - - 0 0 - 16.32 16.32 16.46 - - 0 - 0.00%
2013-06-17 0 16.88 16.90 17.04 - - 0 0 - 16.32 16.34 16.48 - - 0 - 1.08%
2013-06-14 0 16.70 16.60 16.74 - - 0 0 - 16.15 16.05 16.19 - - 0 - 0.00%
2013-06-13 0 16.70 16.54 16.72 - - 0 0 - 16.15 16.00 16.17 - - 0 - -1.88%
2013-06-11 0 17.02 16.88 17.02 - - 0 0 - 16.46 16.32 16.46 - - 0 - -1.28%
2013-06-10 0 17.24 17.10 17.26 - - 0 0 - 16.67 16.54 16.69 - - 0 - 0.00%
2013-06-07 0 17.24 17.14 17.24 - - 0 0 - 16.67 16.58 16.67 - - 0 - -1.03%
2013-06-06 0 17.42 17.26 17.42 - - 100 1,740 17.400 16.85 16.69 16.85 - - 103 16.827 -0.91%
2013-06-05 0 17.58 17.46 17.58 - - 0 0 - 17.00 16.88 17.00 - - 0 - -0.79%
2013-06-04 0 17.72 17.62 17.76 - - 0 0 - 17.14 17.04 17.17 - - 0 - 0.00%
2013-06-03 0 17.72 17.58 17.72 - - 0 0 - 17.14 17.00 17.14 - - 0 - -0.56%
2013-05-31 0 17.82 17.66 17.82 - - 0 0 - 17.23 17.08 17.23 - - 0 - -0.56%
2013-05-30 0 17.92 17.72 17.90 - - 0 0 - 17.33 17.14 17.31 - - 0 - -0.33%
2013-05-29 0 17.98 17.78 17.96 - - 0 0 - 17.39 17.19 17.37 - - 0 - -0.55%
2013-05-28 0 18.08 18.08 18.24 - - 0 0 - 17.48 17.48 17.64 - - 0 - 0.44%
2013-05-27 0 18.00 17.88 18.04 - - 0 0 - 17.41 17.29 17.45 - - 0 - 0.00%
2013-05-24 0 18.00 17.88 18.00 - - 0 0 - 17.41 17.29 17.41 - - 0 - -0.22%
2013-05-23 0 18.04 17.88 18.04 - - 0 0 - 17.45 17.29 17.45 - - 0 - -2.17%
2013-05-22 0 18.44 18.32 18.48 - - 0 0 - 17.83 17.72 17.87 - - 0 - 0.00%
2013-05-21 0 18.44 18.36 18.52 - - 0 0 - 17.83 17.76 17.91 - - 0 - 0.00%
2013-05-20 0 18.44 18.46 18.64 - - 0 0 - 17.83 17.85 18.03 - - 0 - 0.77%
2013-05-16 0 18.30 18.20 18.36 - - 0 0 - 17.70 17.60 17.76 - - 0 - 0.00%
2013-05-15 0 18.30 18.26 18.44 - - 0 0 - 17.70 17.66 17.83 - - 0 - 0.00%
2013-05-14 0 18.30 18.14 18.30 - - 0 0 - 17.70 17.54 17.70 - - 0 - -0.22%
2013-05-13 0 18.34 18.18 18.34 - - 0 0 - 17.74 17.58 17.74 - - 0 - -0.54%
2013-05-10 0 18.44 18.44 18.62 - - 0 0 - 17.83 17.83 18.01 - - 0 - 0.44%
2013-05-09 0 18.36 18.36 18.54 - - 0 0 - 17.76 17.76 17.93 - - 0 - 0.00%
2013-05-08 0 18.36 18.36 18.54 - - 0 0 - 17.76 17.76 17.93 - - 0 - 0.99%
2013-05-07 0 18.18 18.18 18.36 - - 0 0 - 17.58 17.58 17.76 - - 0 - 0.55%
2013-05-06 0 18.08 18.08 18.26 - - 0 0 - 17.48 17.48 17.66 - - 0 - 0.78%
2013-05-03 0 17.94 17.90 18.06 - - 0 0 - 17.35 17.31 17.47 - - 0 - 0.00%
2013-05-02 0 17.94 17.86 18.00 - - 0 0 - 17.35 17.27 17.41 - - 0 - 0.00%
2013-04-30 0 17.94 17.94 18.00 - - 0 0 - 17.35 17.35 17.41 - - 0 - 0.79%
2013-04-29 0 17.80 17.82 17.98 - - 0 0 - 17.21 17.23 17.39 - - 0 - 0.11%
2013-04-26 0 17.78 17.78 17.96 - - 0 0 - 17.19 17.19 17.37 - - 0 - 0.45%
2013-04-25 0 17.70 17.70 17.88 - - 0 0 - 17.12 17.12 17.29 - - 0 - 0.80%
2013-04-24 0 17.56 17.56 17.72 - - 0 0 - 16.98 16.98 17.14 - - 0 - 0.92%
2013-04-23 0 17.40 17.22 17.38 - - 0 0 - 16.83 16.65 16.81 - - 0 - -0.23%
2013-04-22 0 17.44 17.42 17.58 - - 0 0 - 16.87 16.85 17.00 - - 0 - 0.11%
2013-04-19 0 17.42 17.40 17.56 - - 0 0 - 16.85 16.83 16.98 - - 0 - 1.75%
2013-04-18 0 17.12 16.96 17.12 - - 0 0 - 16.56 16.40 16.56 - - 0 - -0.23%
2013-04-17 0 17.16 17.06 17.18 - - 301,800 5,178,888 17.160 16.59 16.50 16.61 - - 312,080 16.595 -0.92%
2013-04-16 0 17.32 17.16 17.32 - - 0 0 - 16.75 16.59 16.75 - - 0 - -0.35%
2013-04-15 0 17.38 17.24 17.36 - - 0 0 - 16.81 16.67 16.79 - - 0 - -0.80%
2013-04-12 0 17.52 17.48 17.66 - - 0 0 - 16.94 16.90 17.08 - - 0 - 0.00%
2013-04-11 0 17.52 17.52 17.68 - - 0 0 - 16.94 16.94 17.10 - - 0 - 0.34%
2013-04-10 0 17.46 17.46 17.62 - - 0 0 - 16.88 16.88 17.04 - - 0 - 0.58%
2013-04-09 0 17.36 17.36 17.48 - - 0 0 - 16.79 16.79 16.90 - - 0 - 0.00%
2013-04-08 0 17.36 17.24 17.38 - - 0 0 - 16.79 16.67 16.81 - - 0 - 0.00%
2013-04-05 0 17.36 17.24 17.36 - - 0 0 - 16.79 16.67 16.79 - - 0 - -2.69%
2013-04-03 0 17.84 17.72 17.90 - - 100 1,778 17.780 17.25 17.14 17.31 - - 103 17.194 0.00%
2013-04-02 0 17.84 17.76 17.84 - - 0 0 - 17.25 17.17 17.25 - - 0 - 0.00%
2013-03-28 0 17.84 17.72 17.90 - - 0 0 - 17.25 17.14 17.31 - - 0 - 0.00%
2013-03-27 0 17.84 17.84 17.98 - - 0 0 - 17.25 17.25 17.39 - - 0 - 0.90%
2013-03-26 0 17.68 17.66 17.82 - - 100 1,772 17.720 17.10 17.08 17.23 - - 103 17.136 0.11%
2013-03-25 0 17.66 17.68 17.84 - - 0 0 - 17.08 17.10 17.25 - - 0 - 0.23%
2013-03-22 0 17.62 17.52 17.68 - - 0 0 - 17.04 16.94 17.10 - - 0 - 0.00%
2013-03-21 0 17.62 17.60 17.72 - - 0 0 - 17.04 17.02 17.14 - - 0 - 0.00%
2013-03-20 0 17.62 17.62 17.76 - - 0 0 - 17.04 17.04 17.17 - - 0 - 0.57%
2013-03-19 0 17.52 17.36 17.52 - - 0 0 - 16.94 16.79 16.94 - - 0 - -0.23%
2013-03-18 0 17.56 17.40 17.56 - - 0 0 - 16.98 16.83 16.98 - - 0 - -1.90%
2013-03-15 0 17.90 17.72 17.90 - - 0 0 - 17.31 17.14 17.31 - - 0 - -0.33%
2013-03-14 0 17.96 17.84 18.02 - - 0 0 - 17.37 17.25 17.43 - - 0 - 0.00%
2013-03-13 0 17.96 17.78 17.96 - - 0 0 - 17.37 17.19 17.37 - - 0 - -1.64%
2013-03-12 0 18.26 18.10 18.26 - - 0 0 - 17.66 17.50 17.66 - - 0 - -0.33%
2013-03-11 0 18.32 18.28 18.42 - - 0 0 - 17.72 17.68 17.81 - - 0 - 0.00%
2013-03-08 0 18.32 18.26 18.44 18.32 18.32 3,000 54,960 18.320 17.72 17.66 17.83 17.72 17.72 3,102 17.717 1.55%
2013-03-07 0 18.04 18.02 18.20 - - 0 0 - 17.45 17.43 17.60 - - 0 - 0.00%
2013-03-06 0 18.04 18.04 18.22 18.04 18.06 60,000 1,082,640 18.044 17.45 17.45 17.62 17.45 17.47 62,044 17.450 0.56%
2013-03-05 0 17.94 17.88 18.06 17.94 17.94 3,000 53,820 17.940 17.35 17.29 17.47 17.35 17.35 3,102 17.349 -0.66%
2013-03-04 0 18.06 17.90 18.06 - - 0 0 - 17.47 17.31 17.47 - - 0 - -1.20%
2013-03-01 0 18.28 18.20 18.38 - - 0 0 - 17.68 17.60 17.77 - - 0 - 0.00%
2013-02-28 0 18.28 18.28 18.48 18.14 18.28 6,000 109,260 18.210 17.68 17.68 17.87 17.54 17.68 6,204 17.610 1.22%
2013-02-27 0 18.06 17.94 18.10 - - 0 0 - 17.47 17.35 17.50 - - 0 - 0.00%
2013-02-26 0 18.06 17.88 18.04 18.10 18.10 3,000 54,300 18.100 17.47 17.29 17.45 17.50 17.50 3,102 17.504 -1.42%
2013-02-25 0 18.32 18.18 18.36 - - 0 0 - 17.72 17.58 17.76 - - 0 - 0.00%
2013-02-22 0 18.32 18.14 18.32 - - 0 0 - 17.72 17.54 17.72 - - 0 - -0.43%
2013-02-21 0 18.40 18.24 18.42 - - 0 0 - 17.79 17.64 17.81 - - 0 - -0.65%
2013-02-20 0 18.52 18.52 18.70 18.44 18.44 3,000 55,320 18.440 17.91 17.91 18.08 17.83 17.83 3,102 17.833 -0.11%
2013-02-19 0 18.54 18.40 18.54 - - 0 0 - 17.93 17.79 17.93 - - 0 - -0.43%
2013-02-18 0 18.62 18.56 18.74 - - 0 0 - 18.01 17.95 18.12 - - 0 - 0.00%
2013-02-15 0 18.62 18.62 18.80 - - 0 0 - 18.01 18.01 18.18 - - 0 - 0.00%
2013-02-14 0 18.62 18.60 18.78 - - 0 0 - 18.01 17.99 18.16 - - 0 - 0.00%
2013-02-08 0 18.62 18.44 18.62 - - 0 0 - 18.01 17.83 18.01 - - 0 - 0.00%
2013-02-07 0 18.62 18.44 18.62 - - 0 0 - 18.01 17.83 18.01 - - 0 - -0.21%
2013-02-06 0 18.66 18.56 18.74 - - 0 0 - 18.05 17.95 18.12 - - 0 - 0.00%
2013-02-05 0 18.66 18.48 18.66 - - 0 0 - 18.05 17.87 18.05 - - 0 - -2.51%
2013-02-04 0 19.14 19.02 19.12 19.16 19.16 100 1,916 19.160 18.51 18.39 18.49 18.53 18.53 103 18.529 0.74%
2013-02-01 0 19.00 19.00 19.18 18.92 18.92 3,000 56,760 18.920 18.37 18.37 18.55 18.30 18.30 3,102 18.297 -0.21%
2013-01-31 0 19.04 18.98 19.14 - - 0 0 - 18.41 18.35 18.51 - - 0 - 0.00%
2013-01-30 0 19.04 19.04 19.22 - - 0 0 - 18.41 18.41 18.59 - - 0 - 0.32%
2013-01-29 0 18.98 18.94 19.00 18.98 18.98 3,000 56,940 18.980 18.35 18.32 18.37 18.35 18.35 3,102 18.355 0.11%
2013-01-28 0 18.96 18.96 19.02 - - 0 0 - 18.34 18.34 18.39 - - 0 - 0.00%
2013-01-25 0 18.96 18.86 19.06 - - 0 0 - 18.34 18.24 18.43 - - 0 - 0.00%
2013-01-24 0 18.96 18.92 19.08 - - 0 0 - 18.34 18.30 18.45 - - 0 - 0.00%
2013-01-23 0 18.96 18.94 19.12 - - 0 0 - 18.34 18.32 18.49 - - 0 - 0.00%
2013-01-22 0 18.96 18.96 19.16 - - 0 0 - 18.34 18.34 18.53 - - 0 - 0.21%
2013-01-21 0 18.92 18.92 19.10 - - 0 0 - 18.30 18.30 18.47 - - 0 - 0.11%
2013-01-18 0 18.90 18.90 19.08 - - 0 0 - 18.28 18.28 18.45 - - 0 - 0.53%
2013-01-17 0 18.80 18.68 18.84 - - 0 0 - 18.18 18.06 18.22 - - 0 - 0.00%
2013-01-16 0 18.80 18.70 18.88 18.80 18.80 2,400 45,120 18.800 18.18 18.08 18.26 18.18 18.18 2,482 18.181 0.00%
2013-01-15 0 18.80 18.78 18.96 - - 0 0 - 18.18 18.16 18.34 - - 0 - 0.00%
2013-01-14 0 18.80 18.80 18.98 - - 0 0 - 18.18 18.18 18.35 - - 0 - 0.21%
2013-01-11 0 18.76 18.76 18.86 - - 0 0 - 18.14 18.14 18.24 - - 0 - 0.00%
2013-01-10 0 18.76 18.76 18.94 - - 0 0 - 18.14 18.14 18.32 - - 0 - 0.54%
2013-01-09 0 18.66 18.60 18.76 - - 0 0 - 18.05 17.99 18.14 - - 0 - 0.00%
2013-01-08 0 18.66 18.48 18.66 - - 0 0 - 18.05 17.87 18.05 - - 0 - -0.32%
2013-01-07 0 18.72 18.70 18.88 - - 0 0 - 18.10 18.08 18.26 - - 0 - 0.00%
2013-01-04 0 18.72 18.68 18.86 - - 0 0 - 18.10 18.06 18.24 - - 0 - 0.00%
2013-01-03 0 18.72 18.72 18.90 - - 0 0 - 18.10 18.10 18.28 - - 0 - 0.54%
2013-01-02 0 18.62 18.62 18.80 18.38 18.38 500 9,190 18.380 18.01 18.01 18.18 17.77 17.77 517 17.775 2.76%
2012-12-31 0 18.12 18.12 18.30 18.08 18.14 5,000 90,556 18.111 17.52 17.52 17.70 17.48 17.54 5,170 17.515 -0.11%
2012-12-28 0 18.14 18.10 18.28 - - 0 0 - 17.54 17.50 17.68 - - 0 - 0.00%
2012-12-27 0 18.14 18.12 18.26 - - 0 0 - 17.54 17.52 17.66 - - 0 - 0.00%
2012-12-24 0 18.14 18.02 18.20 - - 0 0 - 17.54 17.43 17.60 - - 0 - 0.00%
2012-12-21 0 18.14 17.96 18.14 - - 0 0 - 17.54 17.37 17.54 - - 0 - 0.00%
2012-12-20 0 18.14 18.14 18.32 - - 0 0 - 17.54 17.54 17.72 - - 0 - 0.11%
2012-12-19 0 18.12 18.12 18.28 - - 0 0 - 17.52 17.52 17.68 - - 0 - 0.00%
2012-12-18 0 18.12 18.02 18.20 - - 0 0 - 17.52 17.43 17.60 - - 0 - 0.00%
2012-12-17 0 18.12 18.00 18.18 - - 0 0 - 17.52 17.41 17.58 - - 0 - 0.00%
2012-12-14 0 18.12 18.10 18.28 - - 0 0 - 17.52 17.50 17.68 - - 0 - 0.00%
2012-12-13 0 18.44 18.30 18.46 - - 0 0 - 17.52 17.39 17.54 - - 0 - 0.00%
2012-12-12 0 18.44 18.34 18.52 18.44 18.44 200 3,688 18.440 17.52 17.43 17.60 17.52 17.52 210 17.523 1.43%
2012-12-11 0 18.18 18.18 18.34 - - 0 0 - 17.28 17.28 17.43 - - 0 - 0.22%
2012-12-10 0 18.14 18.14 18.32 - - 0 0 - 17.24 17.24 17.41 - - 0 - 0.33%
2012-12-07 0 18.08 18.08 18.22 - - 0 0 - 17.18 17.18 17.31 - - 0 - 0.00%
2012-12-06 0 18.08 18.08 18.24 - - 0 0 - 17.18 17.18 17.33 - - 0 - 0.11%
2012-12-05 0 18.06 18.06 18.24 - - 0 0 - 17.16 17.16 17.33 - - 0 - 2.15%
2012-12-04 0 17.68 17.68 17.86 17.68 17.68 3,000 53,040 17.680 16.80 16.80 16.97 16.80 16.80 3,157 16.801 -0.67%
2012-12-03 0 17.80 17.64 17.80 - - 0 0 - 16.91 16.76 16.91 - - 0 - -0.34%
2012-11-30 0 17.86 17.86 18.04 - - 0 0 - 16.97 16.97 17.14 - - 0 - 0.68%
2012-11-29 0 17.74 17.72 17.90 - - 0 0 - 16.86 16.84 17.01 - - 0 - 0.00%
2012-11-28 0 17.74 17.58 17.72 - - 0 0 - 16.86 16.71 16.84 - - 0 - -0.22%
2012-11-27 0 17.78 17.72 17.88 17.72 17.72 3,000 53,160 17.720 16.90 16.84 16.99 16.84 16.84 3,157 16.839 0.00%
2012-11-26 0 17.78 17.74 17.92 - - 0 0 - 16.90 16.86 17.03 - - 0 - 0.00%
2012-11-23 0 17.78 17.78 17.96 - - 0 0 - 16.90 16.90 17.07 - - 0 - 0.79%
2012-11-22 0 17.64 17.64 17.80 - - 0 0 - 16.76 16.76 16.91 - - 0 - 1.03%
2012-11-21 0 17.46 17.46 17.60 17.34 17.46 3,500 60,750 17.357 16.59 16.59 16.72 16.48 16.59 3,683 16.494 0.92%
2012-11-20 0 17.30 17.24 17.40 17.30 17.30 500 8,650 17.300 16.44 16.38 16.53 16.44 16.44 526 16.440 0.00%
2012-11-19 0 17.30 17.30 17.44 - - 0 0 - 16.44 16.44 16.57 - - 0 - 0.70%
2012-11-16 0 17.18 17.18 17.34 - - 0 0 - 16.33 16.33 16.48 - - 0 - 0.12%
2012-11-15 0 17.16 17.14 17.30 17.16 17.22 33,000 567,900 17.209 16.31 16.29 16.44 16.31 16.36 34,727 16.353 -1.04%
2012-11-14 0 17.34 17.34 17.50 - - 0 0 - 16.48 16.48 16.63 - - 0 - 0.58%
2012-11-13 0 17.24 17.10 17.24 - - 0 0 - 16.38 16.25 16.38 - - 0 - -1.26%
2012-11-12 0 17.46 17.34 17.50 - - 0 0 - 16.59 16.48 16.63 - - 0 - 0.00%
2012-11-09 0 17.46 17.30 17.46 - - 0 0 - 16.59 16.44 16.59 - - 0 - -0.80%
2012-11-08 0 17.60 17.44 17.60 - - 0 0 - 16.72 16.57 16.72 - - 0 - -1.57%
2012-11-07 0 17.88 17.88 18.06 - - 0 0 - 16.99 16.99 17.16 - - 0 - 0.11%
2012-11-06 0 17.86 17.72 17.90 - - 0 0 - 16.97 16.84 17.01 - - 0 - 0.00%
2012-11-05 0 17.86 17.76 17.92 - - 0 0 - 16.97 16.88 17.03 - - 0 - 0.00%
2012-11-02 0 17.86 17.86 18.04 17.70 17.70 10,000 177,000 17.700 16.97 16.97 17.14 16.82 16.82 10,523 16.820 1.25%
2012-11-01 0 17.64 17.64 17.70 - - 0 0 - 16.76 16.76 16.82 - - 0 - 1.03%
2012-10-31 0 17.46 17.46 17.62 - - 0 0 - 16.59 16.59 16.74 - - 0 - 0.23%
2012-10-30 0 17.42 17.28 17.42 - - 0 0 - 16.55 16.42 16.55 - - 0 - -0.57%
2012-10-29 0 17.52 17.36 17.54 - - 0 0 - 16.65 16.50 16.67 - - 0 - 0.00%
2012-10-26 0 17.52 17.36 17.52 - - 0 0 - 16.65 16.50 16.65 - - 0 - -0.57%
2012-10-25 0 17.62 17.62 17.76 - - 0 0 - 16.74 16.74 16.88 - - 0 - 0.11%
2012-10-24 0 17.60 17.60 17.76 - - 0 0 - 16.72 16.72 16.88 - - 0 - 0.00%
2012-10-22 0 17.60 17.60 17.70 - - 0 0 - 16.72 16.72 16.82 - - 0 - 0.34%
2012-10-19 0 17.54 17.50 17.66 17.54 17.54 3,000 52,620 17.540 16.67 16.63 16.78 16.67 16.67 3,157 16.668 0.34%
2012-10-18 0 17.48 17.48 17.64 - - 0 0 - 16.61 16.61 16.76 - - 0 - 0.81%
2012-10-17 0 17.34 17.34 17.48 - - 0 0 - 16.48 16.48 16.61 - - 0 - 1.05%
2012-10-16 0 17.16 17.16 17.32 - - 0 0 - 16.31 16.31 16.46 - - 0 - 0.12%
2012-10-15 0 17.14 17.14 17.30 - - 0 0 - 16.29 16.29 16.44 - - 0 - 0.12%
2012-10-12 0 17.12 17.12 17.26 - - 0 0 - 16.27 16.27 16.40 - - 0 - 0.71%
2012-10-11 0 17.00 17.00 17.16 - - 0 0 - 16.15 16.15 16.31 - - 0 - 0.71%
2012-10-10 0 16.88 16.86 17.02 - - 0 0 - 16.04 16.02 16.17 - - 0 - 0.00%
2012-10-09 0 16.88 16.86 17.02 - - 0 0 - 16.04 16.02 16.17 - - 0 - 0.00%
2012-10-08 0 16.88 16.72 16.88 - - 0 0 - 16.04 15.89 16.04 - - 0 - 0.00%
2012-10-05 0 16.88 16.88 17.04 - - 0 0 - 16.04 16.04 16.19 - - 0 - 0.48%
2012-10-04 0 16.80 16.80 16.96 - - 0 0 - 15.96 15.96 16.12 - - 0 - 0.12%
2012-10-03 0 16.78 16.78 16.94 - - 0 0 - 15.95 15.95 16.10 - - 0 - 0.24%
2012-09-28 0 16.74 16.74 16.90 - - 0 0 - 15.91 15.91 16.06 - - 0 - 0.48%
2012-09-27 0 16.66 16.66 16.82 - - 0 0 - 15.83 15.83 15.98 - - 0 - 0.12%
2012-09-26 0 16.64 16.48 16.64 - - 0 0 - 15.81 15.66 15.81 - - 0 - -0.36%
2012-09-25 0 16.70 16.64 16.74 16.66 16.70 756,200 12,628,228 16.700 15.87 15.81 15.91 15.83 15.87 795,768 15.869 0.48%
2012-09-24 0 16.62 16.54 16.70 - - 0 0 - 15.79 15.72 15.87 - - 0 - 0.00%
2012-09-21 0 16.62 16.58 16.74 - - 0 0 - 15.79 15.76 15.91 - - 0 - 0.00%
2012-09-20 0 16.62 16.46 16.62 - - 0 0 - 15.79 15.64 15.79 - - 0 - -0.36%
2012-09-19 0 16.68 16.66 16.84 - - 0 0 - 15.85 15.83 16.00 - - 0 - 0.97%
2012-09-18 0 16.52 16.44 16.60 - - 0 0 - 15.70 15.62 15.77 - - 0 - 0.00%
2012-09-17 0 16.52 16.52 16.68 - - 0 0 - 15.70 15.70 15.85 - - 0 - 0.00%
2012-09-14 0 16.52 16.52 16.68 - - 0 0 - 15.70 15.70 15.85 - - 0 - 2.86%
2012-09-13 0 16.06 16.06 16.22 - - 0 0 - 15.26 15.26 15.41 - - 0 - 0.00%
2012-09-12 0 16.06 16.06 16.22 - - 0 0 - 15.26 15.26 15.41 - - 0 - 1.26%
2012-09-11 0 15.86 15.86 16.02 - - 0 0 - 15.07 15.07 15.22 - - 0 - 0.00%
2012-09-10 0 15.86 15.86 16.00 - - 0 0 - 15.07 15.07 15.20 - - 0 - 0.00%
2012-09-07 0 15.86 15.86 16.02 - - 0 0 - 15.07 15.07 15.22 - - 0 - 2.72%
2012-09-06 0 15.44 15.40 15.54 - - 0 0 - 14.67 14.63 14.77 - - 0 - 0.00%
2012-09-05 0 15.44 15.40 15.44 - - 0 0 - 14.67 14.63 14.67 - - 0 - -1.40%
2012-09-04 0 15.66 15.52 15.68 - - 0 0 - 14.88 14.75 14.90 - - 0 - -0.38%
2012-09-03 0 15.72 15.60 15.78 - - 0 0 - 14.94 14.82 15.00 - - 0 - 0.00%
2012-08-31 0 15.72 15.56 15.72 - - 0 0 - 14.94 14.79 14.94 - - 0 - -0.38%
2012-08-30 0 15.78 15.62 15.78 - - 0 0 - 15.00 14.84 15.00 - - 0 - -1.38%
2012-08-29 0 16.00 15.84 16.00 - - 0 0 - 15.20 15.05 15.20 - - 0 - -0.12%
2012-08-28 0 16.02 15.88 16.04 - - 0 0 - 15.22 15.09 15.24 - - 0 - 0.00%
2012-08-27 0 16.02 15.88 16.04 - - 0 0 - 15.22 15.09 15.24 - - 0 - -0.37%
2012-08-24 0 16.08 15.92 16.08 - - 0 0 - 15.28 15.13 15.28 - - 0 - -0.25%
2012-08-23 0 16.12 16.12 16.28 - - 0 0 - 15.32 15.32 15.47 - - 0 - 0.25%
2012-08-22 0 16.08 15.92 16.08 - - 0 0 - 15.28 15.13 15.28 - - 0 - -0.50%
2012-08-21 0 16.16 16.08 16.26 - - 0 0 - 15.36 15.28 15.45 - - 0 - 0.00%
2012-08-20 0 16.16 16.08 16.24 - - 0 0 - 15.36 15.28 15.43 - - 0 - 0.00%
2012-08-17 0 16.16 16.12 16.28 - - 0 0 - 15.36 15.32 15.47 - - 0 - 0.00%
2012-08-16 0 16.16 16.00 16.16 - - 0 0 - 15.36 15.20 15.36 - - 0 - -0.74%
2012-08-15 0 16.28 16.12 16.28 - - 0 0 - 15.47 15.32 15.47 - - 0 - -0.25%
2012-08-14 0 16.32 16.32 16.48 - - 0 0 - 15.51 15.51 15.66 - - 0 - 0.25%
2012-08-13 0 16.28 16.14 16.30 - - 0 0 - 15.47 15.34 15.49 - - 0 - 0.00%
2012-08-10 0 16.28 16.18 16.36 - - 0 0 - 15.47 15.38 15.55 - - 0 - 0.00%
2012-08-09 0 16.28 16.30 16.44 - - 0 0 - 15.47 15.49 15.62 - - 0 - 0.87%
2012-08-08 0 16.14 16.12 16.28 - - 0 0 - 15.34 15.32 15.47 - - 0 - 0.00%
2012-08-07 0 16.14 16.16 16.32 - - 0 0 - 15.34 15.36 15.51 - - 0 - 0.25%
2012-08-06 0 16.10 16.04 16.20 15.90 16.10 40,270 643,183 15.972 15.30 15.24 15.39 15.11 15.30 42,377 15.178 1.26%
2012-08-03 0 15.90 15.76 15.92 - - 0 0 - 15.11 14.98 15.13 - - 0 - 0.00%
2012-08-02 0 15.90 15.80 15.90 15.90 15.90 27,000 429,300 15.900 15.11 15.01 15.11 15.11 15.11 28,413 15.109 -0.63%
2012-08-01 0 16.00 16.00 16.16 15.90 15.90 6,330 100,647 15.900 15.20 15.20 15.36 15.11 15.11 6,661 15.109 0.25%
2012-07-31 0 15.96 15.86 15.96 15.96 15.96 27,000 430,920 15.960 15.17 15.07 15.17 15.17 15.17 28,413 15.166 1.14%
2012-07-30 0 15.78 15.78 15.94 - - 0 0 - 15.00 15.00 15.15 - - 0 - 1.02%
2012-07-27 0 15.62 15.56 15.72 15.62 15.86 173,800 2,738,362 15.756 14.84 14.79 14.94 14.84 15.07 182,894 14.972 1.43%
2012-07-26 0 15.40 15.32 15.46 15.38 15.40 98,000 1,508,120 15.389 14.63 14.56 14.69 14.62 14.63 103,128 14.624 0.92%
2012-07-25 0 15.26 15.26 15.40 15.20 15.28 102,000 1,555,080 15.246 14.50 14.50 14.63 14.44 14.52 107,337 14.488 -0.39%
2012-07-24 0 15.32 15.18 15.32 - - 0 0 - 14.56 14.43 14.56 - - 0 - -0.65%
2012-07-23 0 15.42 15.28 15.42 - - 0 0 - 14.65 14.52 14.65 - - 0 - -1.78%
2012-07-20 0 15.70 15.72 15.86 - - 0 0 - 14.92 14.94 15.07 - - 0 - 0.51%
2012-07-19 0 15.62 15.62 15.78 - - 0 0 - 14.84 14.84 15.00 - - 0 - 0.90%
2012-07-18 0 15.48 15.34 15.48 - - 0 0 - 14.71 14.58 14.71 - - 0 - 0.00%
2012-07-17 0 15.48 15.50 15.66 - - 0 0 - 14.71 14.73 14.88 - - 0 - 1.18%
2012-07-16 0 15.30 15.22 15.36 - - 100 1,526 15.260 14.54 14.46 14.60 - - 105 14.501 0.00%
2012-07-13 0 15.30 15.22 15.36 - - 0 0 - 14.54 14.46 14.60 - - 0 - 0.00%
2012-07-12 0 15.30 15.16 15.30 - - 100,000 1,534,000 15.340 14.54 14.41 14.54 - - 105,232 14.577 -1.80%
2012-07-11 0 15.58 15.46 15.60 - - 0 0 - 14.81 14.69 14.82 - - 0 - 0.00%
2012-07-10 0 15.58 15.44 15.58 - - 0 0 - 14.81 14.67 14.81 - - 0 - -0.38%
2012-07-09 0 15.64 15.48 15.62 - - 0 0 - 14.86 14.71 14.84 - - 0 - -1.14%
2012-07-06 0 15.82 15.78 15.94 - - 0 0 - 15.03 15.00 15.15 - - 0 - 0.00%
2012-07-05 0 15.82 15.82 15.98 - - 100 1,568 15.680 15.03 15.03 15.19 - - 105 14.900 0.25%
2012-07-04 0 15.78 15.76 15.92 - - 0 0 - 15.00 14.98 15.13 - - 0 - 0.00%
2012-07-03 0 15.78 15.78 15.94 - - 0 0 - 15.00 15.00 15.15 - - 0 - 1.15%
2012-06-29 0 15.60 15.60 15.76 - - 200 3,080 15.400 14.82 14.82 14.98 - - 210 14.634 1.30%
2012-06-28 0 15.40 15.30 15.44 - - 0 0 - 14.63 14.54 14.67 - - 0 - 0.00%
2012-06-27 0 15.40 15.40 15.54 - - 0 0 - 14.63 14.63 14.77 - - 0 - 0.39%
2012-06-26 0 15.34 15.30 15.44 - - 0 0 - 14.58 14.54 14.67 - - 0 - 0.00%
2012-06-25 0 15.34 15.20 15.34 - - 0 0 - 14.58 14.44 14.58 - - 0 - -0.65%
2012-06-22 0 15.44 15.30 15.44 - - 0 0 - 14.67 14.54 14.67 - - 0 - -1.53%
2012-06-21 0 15.68 15.52 15.68 - - 0 0 - 14.90 14.75 14.90 - - 0 - 0.00%
2012-06-20 0 15.68 15.70 15.86 - - 0 0 - 14.90 14.92 15.07 - - 0 - 0.38%
2012-06-19 0 15.62 15.62 15.78 - - 0 0 - 14.84 14.84 15.00 - - 0 - 0.00%
2012-06-18 0 15.62 15.62 15.78 - - 0 0 - 14.84 14.84 15.00 - - 0 - 0.77%
2012-06-15 0 15.50 15.50 15.64 - - 0 0 - 14.73 14.73 14.86 - - 0 - 1.31%
2012-06-14 0 15.30 15.18 15.30 - - 0 0 - 14.54 14.43 14.54 - - 0 - 0.00%
2012-06-13 0 15.30 15.32 15.46 - - 0 0 - 14.54 14.56 14.69 - - 0 - 0.13%
2012-06-12 0 15.28 15.22 15.36 - - 0 0 - 14.52 14.46 14.60 - - 0 - 0.00%
2012-06-11 0 15.28 15.28 15.42 - - 0 0 - 14.52 14.52 14.65 - - 0 - 1.46%
2012-06-08 0 15.06 14.94 15.08 - - 0 0 - 14.31 14.20 14.33 - - 0 - -0.26%
2012-06-07 0 15.10 15.10 15.24 - - 0 0 - 14.35 14.35 14.48 - - 0 - 0.80%
2012-06-06 0 14.98 14.98 15.12 - - 0 0 - 14.24 14.24 14.37 - - 0 - 1.22%
2012-06-05 0 14.80 14.78 14.84 - - 0 0 - 14.06 14.05 14.10 - - 0 - 0.00%
2012-06-04 0 14.80 14.66 14.80 - - 0 0 - 14.06 13.93 14.06 - - 0 - -1.99%
2012-06-01 0 15.10 15.00 15.10 - - 0 0 - 14.35 14.25 14.35 - - 0 - -0.26%
2012-05-31 0 15.14 15.02 15.14 - - 0 0 - 14.39 14.27 14.39 - - 0 - -0.39%
2012-05-30 0 15.20 15.10 15.20 - - 0 0 - 14.44 14.35 14.44 - - 0 - -0.65%
2012-05-29 0 15.30 15.32 15.46 - - 0 0 - 14.54 14.56 14.69 - - 0 - 1.19%
2012-05-28 0 15.12 15.10 15.22 - - 0 0 - 14.37 14.35 14.46 - - 0 - 0.00%
2012-05-25 0 15.12 15.00 15.14 - - 0 0 - 14.37 14.25 14.39 - - 0 - 0.00%
2012-05-24 0 15.12 14.98 15.12 - - 0 0 - 14.37 14.24 14.37 - - 0 - -0.66%
2012-05-23 0 15.22 15.10 15.22 - - 0 0 - 14.46 14.35 14.46 - - 0 - -0.52%
2012-05-22 0 15.30 15.30 15.44 - - 0 0 - 14.54 14.54 14.67 - - 0 - 0.13%
2012-05-21 0 15.28 15.18 15.32 - - 0 0 - 14.52 14.43 14.56 - - 0 - 0.00%
2012-05-18 0 15.28 15.14 15.28 - - 0 0 - 14.52 14.39 14.52 - - 0 - -1.29%
2012-05-17 0 15.48 15.34 15.48 - - 0 0 - 14.71 14.58 14.71 - - 0 - -0.26%
2012-05-16 0 15.52 15.38 15.52 - - 0 0 - 14.75 14.62 14.75 - - 0 - -2.14%
2012-05-15 0 15.86 15.86 16.02 15.78 15.78 300 4,734 15.780 15.07 15.07 15.22 15.00 15.00 316 14.995 -0.13%
2012-05-14 0 15.88 15.78 15.88 - - 0 0 - 15.09 15.00 15.09 - - 0 - -1.24%
2012-05-11 0 16.08 15.90 16.06 - - 0 0 - 15.28 15.11 15.26 - - 0 - -1.23%
2012-05-10 0 16.28 16.12 16.28 - - 0 0 - 15.47 15.32 15.47 - - 0 - -0.49%
2012-05-09 0 16.36 16.20 16.36 - - 0 0 - 15.55 15.39 15.55 - - 0 - -0.85%
2012-05-08 0 16.50 16.34 16.50 - - 0 0 - 15.68 15.53 15.68 - - 0 - -0.36%
2012-05-07 0 16.56 16.40 16.56 - - 0 0 - 15.74 15.58 15.74 - - 0 - -2.47%
2012-05-04 0 16.98 16.82 16.98 - - 0 0 - 16.14 15.98 16.14 - - 0 - -0.35%
2012-05-03 0 17.04 16.92 17.08 - - 0 0 - 16.19 16.08 16.23 - - 0 - 0.00%
2012-05-02 0 17.04 17.02 17.18 - - 0 0 - 16.19 16.17 16.33 - - 0 - 1.07%
2012-04-30 0 16.86 16.86 17.02 - - 0 0 - 16.02 16.02 16.17 - - 0 - 1.08%
2012-04-27 0 16.68 16.60 16.76 - - 0 0 - 15.85 15.77 15.93 - - 0 - 0.00%
2012-04-26 0 16.68 16.66 16.82 - - 0 0 - 15.85 15.83 15.98 - - 0 - 0.00%
2012-04-25 0 16.68 16.54 16.70 - - 0 0 - 15.85 15.72 15.87 - - 0 - 0.00%
2012-04-24 0 16.68 16.54 16.70 - - 0 0 - 15.85 15.72 15.87 - - 0 - 0.00%
2012-04-23 0 16.68 16.52 16.68 - - 0 0 - 15.85 15.70 15.85 - - 0 - -0.95%
2012-04-20 0 16.84 16.84 17.00 - - 0 0 - 16.00 16.00 16.15 - - 0 - 0.00%
2012-04-19 0 16.84 16.84 17.00 - - 0 0 - 16.00 16.00 16.15 - - 0 - 0.96%
2012-04-18 0 16.68 16.68 16.86 - - 0 0 - 15.85 15.85 16.02 - - 0 - 0.00%
2012-04-17 0 16.68 16.52 16.68 - - 0 0 - 15.85 15.70 15.85 - - 0 - 0.00%
2012-04-16 0 16.68 16.58 16.74 - - 0 0 - 15.85 15.76 15.91 - - 0 - 0.00%
2012-04-13 0 16.68 16.68 16.84 - - 0 0 - 15.85 15.85 16.00 - - 0 - 1.58%
2012-04-12 0 16.42 16.40 16.54 - - 0 0 - 15.60 15.58 15.72 - - 0 - 0.00%
2012-04-11 0 16.42 16.26 16.42 - - 0 0 - 15.60 15.45 15.60 - - 0 - -0.85%
2012-04-10 0 16.56 16.40 16.56 - - 0 0 - 15.74 15.58 15.74 - - 0 - -1.19%
2012-04-05 0 16.76 16.60 16.76 - - 0 0 - 15.93 15.77 15.93 - - 0 - 0.00%
2012-04-03 0 16.76 16.76 16.90 - - 0 0 - 15.93 15.93 16.06 - - 0 - 0.24%
2012-04-02 0 16.72 16.56 16.72 - - 0 0 - 15.89 15.74 15.89 - - 0 - -0.12%
2012-03-30 0 16.74 16.62 16.74 - - 0 0 - 15.91 15.79 15.91 - - 0 - -0.36%
2012-03-29 0 16.80 16.64 16.80 - - 0 0 - 15.96 15.81 15.96 - - 0 - -1.06%
2012-03-28 0 16.98 16.86 17.02 - - 0 0 - 16.14 16.02 16.17 - - 0 - 0.00%
2012-03-27 0 16.98 17.00 17.14 - - 0 0 - 16.14 16.15 16.29 - - 0 - 1.68%
2012-03-26 0 16.70 16.68 16.84 - - 0 0 - 15.87 15.85 16.00 - - 0 - 0.00%
2012-03-23 0 16.70 16.64 16.78 16.70 16.70 10,000 167,000 16.700 15.87 15.81 15.95 15.87 15.87 10,523 15.870 -1.42%
2012-03-22 0 16.94 16.78 16.94 - - 0 0 - 16.10 15.95 16.10 - - 0 - 0.00%
2012-03-21 0 16.94 16.78 16.94 - - 0 0 - 16.10 15.95 16.10 - - 0 - -0.24%
2012-03-20 0 16.98 16.82 16.98 - - 0 0 - 16.14 15.98 16.14 - - 0 - -1.28%
2012-03-19 0 17.20 17.04 17.20 - - 0 0 - 16.34 16.19 16.34 - - 0 - -1.04%
2012-03-16 0 17.38 17.22 17.38 - - 0 0 - 16.52 16.36 16.52 - - 0 - -0.23%
2012-03-15 0 17.42 17.26 17.42 - - 0 0 - 16.55 16.40 16.55 - - 0 - -0.11%
2012-03-14 0 17.44 17.28 17.44 17.50 17.50 15,000 262,500 17.500 16.57 16.42 16.57 16.63 16.63 15,785 16.630 0.58%
2012-03-13 0 17.34 17.36 17.48 - - 0 0 - 16.48 16.50 16.61 - - 0 - 0.81%
2012-03-12 0 17.20 17.20 17.32 - - 0 0 - 16.34 16.34 16.46 - - 0 - 0.00%
2012-03-09 0 17.20 17.14 17.24 17.20 17.20 500 8,600 17.200 16.34 16.29 16.38 16.34 16.34 526 16.345 1.18%
2012-03-08 0 17.00 17.02 17.12 - - 0 0 - 16.15 16.17 16.27 - - 0 - 0.24%
2012-03-07 0 16.96 16.80 16.96 17.00 17.00 15,000 255,000 17.000 16.12 15.96 16.12 16.15 16.15 15,785 16.155 -0.70%
2012-03-06 0 17.08 17.00 17.08 17.10 17.10 400 6,840 17.100 16.23 16.15 16.23 16.25 16.25 421 16.250 -1.84%
2012-03-05 0 17.40 17.28 17.40 17.54 17.54 1,200 21,048 17.540 16.53 16.42 16.53 16.67 16.67 1,263 16.668 -0.80%
2012-03-02 0 17.54 17.54 17.66 - - 0 0 - 16.67 16.67 16.78 - - 0 - 0.23%
2012-03-01 0 17.50 17.38 17.50 17.56 17.56 3,000 52,680 17.560 16.63 16.52 16.63 16.69 16.69 3,157 16.687 -1.13%
2012-02-29 0 17.70 17.60 17.74 - - 0 0 - 16.82 16.72 16.86 - - 0 - 0.00%
2012-02-28 0 17.70 17.56 17.72 17.42 17.70 200,000 3,508,762 17.544 16.82 16.69 16.84 16.55 16.82 210,465 16.671 1.84%
2012-02-27 0 17.38 17.24 17.38 17.26 17.44 200,900 3,489,146 17.368 16.52 16.38 16.52 16.40 16.57 211,412 16.504 -0.57%
2012-02-24 0 17.48 17.34 17.48 17.46 17.52 25,000 436,966 17.479 16.61 16.48 16.61 16.59 16.65 26,308 16.610 0.11%
2012-02-23 0 17.46 17.40 17.46 17.44 17.48 25,000 436,146 17.446 16.59 16.53 16.59 16.57 16.61 26,308 16.578 -0.68%
2012-02-22 0 17.58 17.46 17.58 17.44 17.58 1,100 19,198 17.453 16.71 16.59 16.71 16.57 16.71 1,158 16.585 0.46%
2012-02-21 0 17.50 17.42 17.54 17.18 17.52 300,000 5,217,160 17.391 16.63 16.55 16.67 16.33 16.65 315,697 16.526 0.92%
2012-02-20 0 17.34 17.28 17.36 17.34 17.52 565,000 9,855,608 17.444 16.48 16.42 16.50 16.48 16.65 594,563 16.576 -0.12%
2012-02-17 0 17.36 17.36 17.42 17.26 17.40 42,800 742,602 17.351 16.50 16.50 16.55 16.40 16.53 45,039 16.488 1.17%
2012-02-16 0 17.16 17.16 17.26 17.16 17.16 1,200 20,592 17.160 16.31 16.31 16.40 16.31 16.31 1,263 16.307 -1.04%
2012-02-15 0 17.34 17.28 17.34 17.00 17.34 31,200 534,368 17.127 16.48 16.42 16.48 16.15 16.48 32,833 16.276

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top