Value Korea ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03041  2012-05-28  2019-12-16  2020-02-17
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
2020-02-14 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 25.80 - - - - 0 - 0.00%
2019-12-16 0 25.80 25.80 - - - 0 0 - 25.80 25.80 - - - 0 - 0.00%
2019-12-13 0 25.80 25.80 - - - 0 0 - 25.80 25.80 - - - 0 - 2.79%
2019-12-12 0 25.10 - - 25.10 25.10 500 12,550 25.100 25.10 - - 25.10 25.10 500 25.100 3.72%
2019-12-11 0 24.20 - - - - 0 0 - 24.20 - - - - 0 - 0.00%
2019-12-10 0 24.20 - - - - 0 0 - 24.20 - - - - 0 - 0.00%
2019-12-09 0 24.20 - - 24.20 24.20 1,000 24,200 24.200 24.20 - - 24.20 24.20 1,000 24.200 -1.43%
2019-12-06 0 24.55 - - - - 0 0 - 24.55 - - - - 0 - 0.20%
2019-12-05 0 24.50 - - - - 0 0 - 24.50 - - - - 0 - 0.00%
2019-12-04 0 24.50 - - - - 0 0 - 24.50 - - - - 0 - 0.00%
2019-12-03 0 24.50 - - 24.50 24.50 1,000 24,500 24.500 24.50 - - 24.50 24.50 1,000 24.500 -0.81%
2019-12-02 0 24.70 24.50 - - - 0 0 - 24.70 24.50 - - - 0 - 0.00%
2019-11-29 0 24.70 - - - - 0 0 - 24.70 - - - - 0 - -0.60%
2019-11-28 0 24.85 - - - - 0 0 - 24.85 - - - - 0 - 0.00%
2019-11-27 0 24.85 - - 24.85 24.85 7,500 186,525 24.870 24.85 - - 24.85 24.85 7,500 24.870 -0.40%
2019-11-26 0 24.95 - 25.20 24.95 24.95 500 12,475 24.950 24.95 - 25.20 24.95 24.95 500 24.950 -0.40%
2019-11-25 0 25.05 - - 24.90 25.10 8,300 207,355 24.983 25.05 - - 24.90 25.10 8,300 24.983 0.80%
2019-11-22 0 24.85 - 24.90 - - 0 0 - 24.85 - 24.90 - - 0 - 0.00%
2019-11-21 0 24.85 - 24.85 - - 0 0 - 24.85 - 24.85 - - 0 - -1.97%
2019-11-20 0 25.35 - - - - 0 0 - 25.35 - - - - 0 - -1.55%
2019-11-19 0 25.75 - 25.75 - - 0 0 - 25.75 - 25.75 - - 0 - 0.00%
2019-11-18 0 25.75 - - - - 0 0 - 25.75 - - - - 0 - 0.00%
2019-11-15 0 25.75 - - 25.75 25.80 5,300 136,650 25.783 25.75 - - 25.75 25.80 5,300 25.783 -0.77%
2019-11-14 0 25.95 - - - - 0 0 - 25.95 - - - - 0 - 0.00%
2019-11-13 0 25.95 - - - - 1,000 25,950 25.950 25.95 - - - - 1,000 25.950 -0.38%
2019-11-12 0 26.05 - - - - 0 0 - 26.05 - - - - 0 - 0.00%
2019-11-11 0 26.05 - - 26.15 26.15 100 2,615 26.150 26.05 - - 26.15 26.15 100 26.150 -0.38%
2019-11-08 0 26.15 25.95 26.75 - - 0 0 - 26.15 25.95 26.75 - - 0 - 0.77%
2019-11-07 0 25.95 25.90 - - - 0 0 - 25.95 25.90 - - - 0 - 0.00%
2019-11-06 0 25.95 - - - - 0 0 - 25.95 - - - - 0 - 0.00%
2019-11-05 0 25.95 - - - - 0 0 - 25.95 - - - - 0 - 0.97%
2019-11-04 0 25.70 25.70 - - - 0 0 - 25.70 25.70 - - - 0 - 1.58%
2019-11-01 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-10-31 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-10-30 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-10-29 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-10-28 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-10-25 0 25.30 25.00 - - - 0 0 - 25.30 25.00 - - - 0 - 0.00%
2019-10-24 0 25.30 25.00 - - - 0 0 - 25.30 25.00 - - - 0 - 0.00%
2019-10-23 0 25.30 25.00 - - - 0 0 - 25.30 25.00 - - - 0 - -0.20%
2019-10-22 0 25.35 25.15 - - - 0 0 - 25.35 25.15 - - - 0 - 0.80%
2019-10-21 0 25.15 25.15 - - - 0 0 - 25.15 25.15 - - - 0 - 0.40%
2019-10-18 0 25.05 - - - - 0 0 - 25.05 - - - - 0 - -0.60%
2019-10-17 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.00%
2019-10-16 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.00%
2019-10-15 0 25.20 - - - - 0 0 - 25.20 - - - - 0 - 0.00%
2019-10-14 0 25.20 - - 25.20 25.20 100 2,520 25.200 25.20 - - 25.20 25.20 100 25.200 2.44%
2019-10-11 0 24.60 - - 24.60 24.60 400 9,840 24.600 24.60 - - 24.60 24.60 400 24.600 0.61%
2019-10-10 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 0.00%
2019-10-09 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 0.00%
2019-10-08 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 0.00%
2019-10-04 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - 0.00%
2019-10-03 0 24.45 - - 24.45 24.45 100 2,445 24.450 24.45 - - 24.45 24.45 100 24.450 0.00%
2019-10-02 0 24.45 - - - - 0 0 - 24.45 - - - - 0 - -1.41%
2019-09-30 0 24.80 - - - - 0 0 - 24.80 - - - - 0 - 0.20%
2019-09-27 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 0.00%
2019-09-26 0 24.75 - - - - 0 0 - 24.75 - - - - 0 - 0.00%
2019-09-25 0 24.75 - - 24.75 24.75 1,400 34,650 24.750 24.75 - - 24.75 24.75 1,400 24.750 -1.98%
2019-09-24 0 25.25 - - 25.25 25.25 100 2,525 25.250 25.25 - - 25.25 25.25 100 25.250 0.00%
2019-09-23 0 25.25 - 25.25 - - 0 0 - 25.25 - 25.25 - - 0 - 0.00%
2019-09-20 0 25.25 23.90 - - - 0 0 - 25.25 23.90 - - - 0 - 0.00%
2019-09-19 0 25.25 23.90 - - - 0 0 - 25.25 23.90 - - - 0 - -0.20%
2019-09-18 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-09-17 0 25.30 - - - - 0 0 - 25.30 - - - - 0 - 0.00%
2019-09-16 0 25.30 24.20 - - - 0 0 - 25.30 24.20 - - - 0 - 0.00%
2019-09-13 0 25.30 - - 25.30 25.30 100 2,530 25.300 25.30 - - 25.30 25.30 100 25.300 0.00%
2019-09-12 0 25.30 25.10 - 25.30 25.35 2,400 60,825 25.344 25.30 25.10 - 25.30 25.35 2,400 25.344 1.61%
2019-09-11 0 24.90 24.80 - - - 0 0 - 24.90 24.80 - - - 0 - 1.22%
2019-09-10 0 24.60 - - - - 0 0 - 24.60 - - - - 0 - 0.61%
2019-09-09 0 24.45 24.45 - - - 0 0 - 24.45 24.45 - - - 0 - 0.41%
2019-09-06 0 24.35 - - - - 0 0 - 24.35 - - - - 0 - 0.62%
2019-09-05 0 24.20 - - - - 0 0 - 24.20 - - - - 0 - 0.83%
2019-09-04 0 24.00 - - - - 0 0 - 24.00 - - - - 0 - 0.42%
2019-09-03 0 23.90 - - - - 0 0 - 23.90 - - - - 0 - -0.21%
2019-09-02 0 23.95 - - - - 0 0 - 23.95 - - - - 0 - 0.00%
2019-08-30 0 23.95 - - - - 0 0 - 23.95 - - - - 0 - 2.35%
2019-08-29 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - 0.00%
2019-08-28 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - 0.00%
2019-08-27 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - -0.21%
2019-08-26 0 23.45 - - - - 0 0 - 23.45 - - - - 0 - -1.47%
2019-08-23 0 23.80 23.40 - 23.80 23.80 200 4,760 23.800 23.80 23.40 - 23.80 23.80 200 23.800 -0.42%
2019-08-22 0 23.90 23.40 - - - 0 0 - 23.90 23.40 - - - 0 - 0.00%
2019-08-21 0 23.90 23.90 - 23.90 23.90 1,800 43,020 23.900 23.90 23.90 - 23.90 23.90 1,800 23.900 0.42%
2019-08-20 0 23.80 23.80 24.00 - - 0 0 - 23.80 23.80 24.00 - - 0 - 0.00%
2019-08-19 0 23.80 23.75 24.00 23.80 23.80 200 4,760 23.800 23.80 23.75 24.00 23.80 23.80 200 23.800 1.71%
2019-08-16 0 23.40 - 24.00 - - 0 0 - 23.40 - 24.00 - - 0 - 0.00%
2019-08-15 0 23.40 - - 23.35 23.45 10,700 250,370 23.399 23.40 - - 23.35 23.45 10,700 23.399 -0.21%
2019-08-14 0 23.45 23.20 - 23.40 23.40 2,000 46,800 23.400 23.45 23.20 - 23.40 23.40 2,000 23.400 0.21%
2019-08-13 0 23.40 - - - - 0 0 - 23.40 - - - - 0 - -2.30%
2019-08-12 0 23.95 23.60 - - - 0 0 - 23.95 23.60 - - - 0 - -0.21%
2019-08-09 0 24.00 - - 23.75 24.00 300 7,155 23.850 24.00 - - 23.75 24.00 300 23.850 2.56%
2019-08-08 0 23.40 22.05 - - - 0 0 - 23.40 22.05 - - - 0 - 0.00%
2019-08-07 0 23.40 22.95 - - - 0 0 - 23.40 22.95 - - - 0 - -0.43%
2019-08-06 0 23.50 22.05 - 23.55 23.55 1,500 35,325 23.550 23.50 22.05 - 23.55 23.55 1,500 23.550 -1.67%
2019-08-05 0 23.90 - - 24.10 24.10 2,000 48,200 24.100 23.90 - - 24.10 24.10 2,000 24.100 -0.83%
2019-08-02 0 24.10 24.00 - 24.10 24.50 3,300 80,735 24.465 24.10 24.00 - 24.10 24.50 3,300 24.465 -2.23%
2019-08-01 0 24.65 24.45 - 24.65 24.95 400 9,890 24.725 24.65 24.45 - 24.65 24.95 400 24.725 -1.79%
2019-07-31 0 25.10 25.00 25.25 - - 0 0 - 25.10 25.00 25.25 - - 0 - 0.00%
2019-07-30 0 25.10 24.95 25.70 - - 0 0 - 25.10 24.95 25.70 - - 0 - 0.00%
2019-07-29 0 25.10 24.95 25.70 - - 0 0 - 25.10 24.95 25.70 - - 0 - -2.33%
2019-07-26 0 25.70 24.95 - - - 0 0 - 25.70 24.95 - - - 0 - -0.39%
2019-07-25 0 25.80 24.95 26.00 - - 0 0 - 25.80 24.95 26.00 - - 0 - 0.00%
2019-07-24 0 25.80 24.95 26.00 26.00 26.00 100 2,600 26.000 25.80 24.95 26.00 26.00 26.00 100 26.000 0.00%
2019-07-23 0 25.80 24.95 26.00 25.80 25.80 600 15,480 25.800 25.80 24.95 26.00 25.80 25.80 600 25.800 0.19%
2019-07-22 0 25.75 24.95 - 25.75 25.75 800 20,600 25.750 25.75 24.95 - 25.75 25.75 800 25.750 -0.19%
2019-07-19 0 25.80 24.95 - - - 0 0 - 25.80 24.95 - - - 0 - 0.58%
2019-07-18 0 25.65 24.95 - - - 200 5,150 25.750 25.65 24.95 - - - 200 25.750 0.00%
2019-07-17 0 25.65 24.95 - - - 0 0 - 25.65 24.95 - - - 0 - -1.16%
2019-07-16 0 25.95 24.95 - - - 0 0 - 25.95 24.95 - - - 0 - 0.00%
2019-07-15 0 25.95 24.95 - 25.95 25.95 1,000 25,950 25.950 25.95 24.95 - 25.95 25.95 1,000 25.950 -0.38%
2019-07-12 0 26.05 24.95 - - - 0 0 - 26.05 24.95 - - - 0 - 0.00%
2019-07-11 0 26.05 24.95 - - - 0 0 - 26.05 24.95 - - - 0 - 1.17%
2019-07-10 0 25.75 24.95 25.85 25.65 25.90 1,100 28,240 25.673 25.75 24.95 25.85 25.65 25.90 1,100 25.673 -0.77%
2019-07-09 0 25.95 24.95 25.95 25.95 25.95 1,000 25,950 25.950 25.95 24.95 25.95 25.95 25.95 1,000 25.950 -0.76%
2019-07-08 0 26.15 - 26.25 26.15 26.30 3,000 78,600 26.200 26.15 - 26.25 26.15 26.30 3,000 26.200 -1.51%
2019-07-05 0 26.55 26.55 27.05 26.55 26.55 2,500 66,375 26.550 26.55 26.55 27.05 26.55 26.55 2,500 26.550 -0.19%
2019-07-04 0 26.60 26.60 - - - 0 0 - 26.60 26.60 - - - 0 - 0.38%
2019-07-03 0 26.50 - 26.90 - - 0 0 - 26.50 - 26.90 - - 0 - -1.30%
2019-07-02 0 26.85 26.50 27.00 26.85 26.90 2,000 53,740 26.870 26.85 26.50 27.00 26.85 26.90 2,000 26.870 -1.65%
2019-06-28 0 27.30 24.95 - - - 0 0 - 27.30 24.95 - - - 0 - 0.00%
2019-06-27 0 27.30 - 27.60 - - 0 0 - 27.30 - 27.60 - - 0 - 0.55%
2019-06-26 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - 0.18%
2019-06-25 0 27.10 26.90 - - - 0 0 - 27.10 26.90 - - - 0 - 0.00%
2019-06-24 0 27.10 27.10 - - - 0 0 - 27.10 27.10 - - - 0 - 0.93%
2019-06-21 0 26.85 - - - - 0 0 - 26.85 - - - - 0 - 0.00%
2019-06-20 0 26.85 - - 26.80 26.80 2,000 53,600 26.800 26.85 - - 26.80 26.80 2,000 26.800 0.94%
2019-06-19 0 26.60 26.60 - - - 0 0 - 26.60 26.60 - - - 0 - 0.19%
2019-06-18 0 26.55 24.95 - 26.55 26.55 200 5,310 26.550 26.55 24.95 - 26.55 26.55 200 26.550 0.57%
2019-06-17 0 26.40 24.95 - - - 0 0 - 26.40 24.95 - - - 0 - -0.38%
2019-06-14 0 26.50 24.95 - - - 0 0 - 26.50 24.95 - - - 0 - 0.00%
2019-06-13 0 26.50 25.90 - - - 0 0 - 26.50 25.90 - - - 0 - -0.93%
2019-06-12 0 26.75 24.95 - - - 0 0 - 26.75 24.95 - - - 0 - 0.00%
2019-06-11 0 26.75 24.95 - - - 0 0 - 26.75 24.95 - - - 0 - 1.52%
2019-06-10 0 26.35 26.05 - - - 0 0 - 26.35 26.05 - - - 0 - 0.76%
2019-06-06 0 26.15 24.95 - - - 0 0 - 26.15 24.95 - - - 0 - 0.00%
2019-06-05 0 26.15 25.50 - - - 0 0 - 26.15 25.50 - - - 0 - 1.16%
2019-06-04 0 25.85 25.50 - - - 0 0 - 25.85 25.50 - - - 0 - 0.39%
2019-06-03 0 25.75 25.50 - - - 0 0 - 25.75 25.50 - - - 0 - 0.98%
2019-05-31 0 25.50 25.50 - 25.50 25.50 9,200 234,600 25.500 25.50 25.50 - 25.50 25.50 9,200 25.500 0.00%
2019-05-30 0 25.50 24.95 - - - 0 0 - 25.50 24.95 - - - 0 - 0.99%
2019-05-29 0 25.25 24.95 - 25.35 25.35 200 5,070 25.350 25.25 24.95 - 25.35 25.35 200 25.350 -1.37%
2019-05-28 0 25.60 25.40 - - - 0 0 - 25.60 25.40 - - - 0 - 0.00%
2019-05-27 0 25.60 24.95 - - - 0 0 - 25.60 24.95 - - - 0 - 1.19%
2019-05-24 0 25.30 24.95 - 25.30 25.30 300 7,590 25.300 25.30 24.95 - 25.30 25.30 300 25.300 0.00%
2019-05-23 0 25.30 24.45 - 25.30 25.30 200 5,060 25.300 25.30 24.45 - 25.30 25.30 200 25.300 -0.20%
2019-05-22 0 25.35 24.90 - - - 0 0 - 25.35 24.90 - - - 0 - 0.00%
2019-05-21 0 25.35 24.90 - - - 0 0 - 25.35 24.90 - - - 0 - 0.00%
2019-05-20 0 25.35 24.90 - - - 100 2,535 25.350 25.35 24.90 - - - 100 25.350 0.00%
2019-05-17 0 25.35 24.90 - - - 0 0 - 25.35 24.90 - - - 0 - -0.98%
2019-05-16 0 25.60 25.00 - - - 0 0 - 25.60 25.00 - - - 0 - -0.39%
2019-05-15 0 25.70 25.00 - - - 0 0 - 25.70 25.00 - - - 0 - 0.00%
2019-05-14 0 25.70 25.00 - - - 0 0 - 25.70 25.00 - - - 0 - -2.28%
2019-05-10 0 26.30 25.00 - - - 0 0 - 26.30 25.00 - - - 0 - 0.00%
2019-05-09 0 26.30 25.00 - - - 0 0 - 26.30 25.00 - - - 0 - -3.84%
2019-05-08 0 27.35 - - 27.35 27.35 100 2,735 27.350 27.35 - - 27.35 27.35 100 27.350 -0.18%
2019-05-07 0 27.40 - - 27.30 27.40 3,300 90,390 27.391 27.40 - - 27.30 27.40 3,300 27.391 -0.54%
2019-05-06 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 0.00%
2019-05-03 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - -0.36%
2019-05-02 0 27.65 - - - - 0 0 - 27.65 - - - - 0 - 0.00%
2019-04-30 0 27.65 - - 27.65 27.65 500 13,825 27.650 27.65 - - 27.65 27.65 500 27.650 -0.36%
2019-04-29 0 27.75 - - - - 0 0 - 27.75 - - - - 0 - 1.65%
2019-04-26 0 27.30 - - 27.30 27.30 3,000 81,900 27.300 27.30 - - 27.30 27.30 3,000 27.300 -0.91%
2019-04-25 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - -1.61%
2019-04-24 0 28.00 - - - - 0 0 - 28.00 - - - - 0 - -1.06%
2019-04-23 0 28.30 - - - - 0 0 - 28.30 - - - - 0 - -0.35%
2019-04-18 0 28.40 - - - - 0 0 - 28.40 - - - - 0 - -0.35%
2019-04-17 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 0.00%
2019-04-16 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 0.00%
2019-04-15 0 28.50 28.50 - - - 0 0 - 28.50 28.50 - - - 0 - 0.71%
2019-04-12 0 28.30 28.15 - - - 0 0 - 28.30 28.15 - - - 0 - 0.00%
2019-04-11 0 28.30 - - - - 0 0 - 28.30 - - - - 0 - 0.00%
2019-04-10 0 28.30 28.30 - - - 0 0 - 28.30 28.30 - - - 0 - 0.18%
2019-04-09 0 28.25 - - - - 0 0 - 28.25 - - - - 0 - 0.18%
2019-04-08 0 28.20 - 28.65 - - 0 0 - 28.20 - 28.65 - - 0 - 0.00%
2019-04-04 0 28.20 28.00 - - - 0 0 - 28.20 28.00 - - - 0 - 0.00%
2019-04-03 0 28.20 - - - - 0 0 - 28.20 - - - - 0 - 1.81%
2019-04-02 0 27.70 26.55 - - - 0 0 - 27.70 26.55 - - - 0 - 0.00%
2019-04-01 0 27.70 26.55 - 27.70 27.70 200 5,540 27.700 27.70 26.55 - 27.70 27.70 200 27.700 1.84%
2019-03-29 0 27.20 - - - - 0 0 - 27.20 - - - - 0 - 0.74%
2019-03-28 0 27.00 - - 27.00 27.00 200 5,400 27.000 27.00 - - 27.00 27.00 200 27.000 -0.37%
2019-03-27 0 27.10 - - - - 0 0 - 27.10 - - - - 0 - 0.00%
2019-03-26 0 27.10 - 27.30 27.10 27.10 400 10,840 27.100 27.10 - 27.30 27.10 27.10 400 27.100 -0.73%
2019-03-25 0 27.30 - - 27.40 28.15 3,000 82,950 27.650 27.30 - - 27.40 28.15 3,000 27.650 -3.02%
2019-03-22 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2019-03-21 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2019-03-20 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2019-03-19 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2019-03-18 0 28.15 - - 28.15 28.15 3,600 101,340 28.150 28.15 - - 28.15 28.15 3,600 28.150 1.26%
2019-03-15 0 27.80 - - - - 0 0 - 27.80 - - - - 0 - 0.91%
2019-03-14 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 0.00%
2019-03-13 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 0.00%
2019-03-12 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 1.10%
2019-03-11 0 27.25 - - - - 0 0 - 27.25 - - - - 0 - 0.00%
2019-03-08 0 27.25 26.90 - - - 0 0 - 27.25 26.90 - - - 0 - -2.50%
2019-03-07 0 27.95 - 27.95 28.00 28.00 3,600 100,800 28.000 27.95 - 27.95 28.00 28.00 3,600 28.000 -0.36%
2019-03-06 0 28.05 27.70 - - - 0 0 - 28.05 27.70 - - - 0 - 0.00%
2019-03-05 0 28.05 27.70 - - - 0 0 - 28.05 27.70 - - - 0 - -0.53%
2019-03-04 0 28.20 - - 28.35 28.35 1,100 31,185 28.350 28.20 - - 28.35 28.35 1,100 28.350 -0.88%
2019-03-01 0 28.45 27.90 - - - 0 0 - 28.45 27.90 - - - 0 - 0.00%
2019-02-28 0 28.45 - - 28.45 28.45 1,500 42,675 28.450 28.45 - - 28.45 28.45 1,500 28.450 -1.04%
2019-02-27 0 28.75 28.75 - - - 0 0 - 28.75 28.75 - - - 0 - 0.00%
2019-02-26 0 28.75 - - 28.75 28.75 1,000 28,750 28.750 28.75 - - 28.75 28.75 1,000 28.750 0.17%
2019-02-25 0 28.70 - - 28.70 28.70 100 2,870 28.700 28.70 - - 28.70 28.70 100 28.700 0.17%
2019-02-22 0 28.65 - - - - 0 0 - 28.65 - - - - 0 - 0.00%
2019-02-21 0 28.65 - - 28.65 28.65 200 5,730 28.650 28.65 - - 28.65 28.65 200 28.650 -0.35%
2019-02-20 0 28.75 - - 28.75 28.75 100 2,875 28.750 28.75 - - 28.75 28.75 100 28.750 1.95%
2019-02-19 0 28.20 - - 28.10 28.40 400 11,300 28.250 28.20 - - 28.10 28.40 400 28.250 -0.88%
2019-02-18 0 28.45 - - - - 0 0 - 28.45 - - - - 0 - 0.00%
2019-02-15 0 28.45 - - - - 0 0 - 28.45 - - - - 0 - -0.52%
2019-02-14 0 28.60 28.60 - - - 0 0 - 28.60 28.60 - - - 0 - 0.35%
2019-02-13 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 0.00%
2019-02-12 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 0.53%
2019-02-11 0 28.35 - - - - 0 0 - 28.35 - - - - 0 - -1.05%
2019-02-08 0 28.65 27.50 29.25 - - 0 0 - 28.65 27.50 29.25 - - 0 - -1.72%
2019-02-04 0 29.15 - 29.25 - - 0 0 - 29.15 - 29.25 - - 0 - 0.00%
2019-02-01 0 29.15 - 29.25 - - 0 0 - 29.15 - 29.25 - - 0 - 0.00%
2019-01-31 0 29.15 - - 29.15 29.15 3,000 87,450 29.150 29.15 - - 29.15 29.15 3,000 29.150 0.69%
2019-01-30 0 28.95 - - - - 0 0 - 28.95 - - - - 0 - 1.22%
2019-01-29 0 28.60 - - - - 0 0 - 28.60 - - - - 0 - 0.00%
2019-01-28 0 28.60 - 28.85 - - 0 0 - 28.60 - 28.85 - - 0 - 0.00%
2019-01-25 0 28.60 - - - - 0 0 - 28.60 - - - - 0 - 1.78%
2019-01-24 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - 0.54%
2019-01-23 0 27.95 - - - - 0 0 - 27.95 - - - - 0 - 0.00%
2019-01-22 0 27.95 - - - - 0 0 - 27.95 - - - - 0 - -0.53%
2019-01-21 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - 0.00%
2019-01-18 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - 1.08%
2019-01-17 0 27.80 - - - - 0 0 - 27.80 - - - - 0 - 0.00%
2019-01-16 0 27.80 - - - - 0 0 - 27.80 - - - - 0 - 0.91%
2019-01-15 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 1.10%
2019-01-14 0 27.25 - - - - 0 0 - 27.25 - - - - 0 - 0.00%
2019-01-11 0 27.25 - - - - 0 0 - 27.25 - - - - 0 - 0.93%
2019-01-10 0 27.00 - - - - 0 0 - 27.00 - - - - 0 - 0.19%
2019-01-09 0 26.95 - - - - 0 0 - 26.95 - - - - 0 - 0.94%
2019-01-08 0 26.70 - - 26.70 26.70 1,000 26,700 26.700 26.70 - - 26.70 26.70 1,000 26.700 -0.93%
2019-01-07 0 26.95 26.85 - - - 0 0 - 26.95 26.85 - - - 0 - 1.51%
2019-01-04 0 26.55 - - - - 0 0 - 26.55 - - - - 0 - 0.00%
2019-01-03 0 26.55 - - - - 0 0 - 26.55 - - - - 0 - -0.19%
2019-01-02 0 26.60 - - - - 0 0 - 26.60 - - - - 0 - -1.12%
2018-12-31 0 26.90 - 27.30 - - 0 0 - 26.90 - 27.30 - - 0 - 0.00%
2018-12-28 0 26.90 - 27.20 - - 0 0 - 26.90 - 27.20 - - 0 - 1.32%
2018-12-27 0 26.55 - - - - 0 0 - 26.55 - - - - 0 - -1.48%
2018-12-24 0 26.95 - - 26.95 26.95 200 5,390 26.950 26.95 - - 26.95 26.95 200 26.950 -0.37%
2018-12-21 0 27.05 - - 26.90 26.90 2,000 53,800 26.900 27.05 - - 26.90 26.90 2,000 26.900 -0.73%
2018-12-20 0 27.25 - - 27.25 27.25 2,000 54,500 27.250 27.25 - - 27.25 27.25 2,000 27.250 -0.73%
2018-12-19 0 27.45 - - 27.45 27.45 1,000 27,450 27.450 27.45 - - 27.45 27.45 1,000 27.450 1.67%
2018-12-18 0 27.00 - - 27.00 27.00 8,000 216,000 27.000 27.00 - - 27.00 27.00 8,000 27.000 -0.18%
2018-12-17 0 27.05 - - - - 0 0 - 27.05 - - - - 0 - 0.00%
2018-12-14 0 27.05 - - - - 0 0 - 27.05 - - - - 0 - -1.10%
2018-12-13 0 27.35 - - 27.25 27.25 200 5,450 27.250 27.35 - - 27.25 27.25 200 27.250 2.43%
2018-12-12 0 26.70 - - - - 0 0 - 26.70 - - - - 0 - 1.91%
2018-12-11 0 26.20 - - - - 0 0 - 26.20 - - - - 0 - -0.38%
2018-12-10 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - -2.05%
2018-12-07 0 26.85 - 26.95 - - 0 0 - 26.85 - 26.95 - - 0 - -0.37%
2018-12-06 0 26.95 - - 26.90 27.00 5,800 156,200 26.931 26.95 - - 26.90 27.00 5,800 26.931 -1.28%
2018-12-05 0 27.30 27.10 - 27.30 27.35 1,600 43,735 27.334 27.30 27.10 - 27.30 27.35 1,600 27.334 -1.27%
2018-12-04 0 27.65 27.35 - - - 0 0 - 27.65 27.35 - - - 0 - -0.18%
2018-12-03 0 27.70 - - 27.70 27.70 100 2,770 27.700 27.70 - - 27.70 27.70 100 27.700 3.75%
2018-11-30 0 26.70 - - - - 0 0 - 26.70 - - - - 0 - 0.00%
2018-11-29 0 26.70 26.50 - - - 0 0 - 26.70 26.50 - - - 0 - 0.95%
2018-11-28 0 26.45 - - - - 0 0 - 26.45 - - - - 0 - 0.57%
2018-11-27 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - 0.77%
2018-11-26 0 26.10 - - - - 0 0 - 26.10 - - - - 0 - 0.19%
2018-11-23 0 26.05 25.55 - - - 0 0 - 26.05 25.55 - - - 0 - -0.57%
2018-11-22 0 26.20 26.00 - - - 0 0 - 26.20 26.00 - - - 0 - -1.69%
2018-11-21 0 26.65 - - - - 0 0 - 26.65 - - - - 0 - -0.74%
2018-11-20 0 26.85 - - - - 0 0 - 26.85 - - - - 0 - 0.00%
2018-11-19 0 26.85 - - - - 0 0 - 26.85 - - - - 0 - 0.56%
2018-11-16 0 26.70 - - 26.65 26.65 400 10,660 26.650 26.70 - - 26.65 26.65 400 26.650 0.75%
2018-11-15 0 26.50 24.85 - - - 0 0 - 26.50 24.85 - - - 0 - 0.00%
2018-11-14 0 26.50 - - - - 0 0 - 26.50 - - - - 0 - -0.38%
2018-11-13 0 26.60 24.85 - - - 0 0 - 26.60 24.85 - - - 0 - -0.19%
2018-11-12 0 26.65 - - - - 0 0 - 26.65 - - - - 0 - 0.00%
2018-11-09 0 26.65 - - - - 0 0 - 26.65 - - - - 0 - -0.93%
2018-11-08 0 26.90 - - 26.90 26.90 100 2,690 26.900 26.90 - - 26.90 26.90 100 26.900 2.28%
2018-11-07 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - 0.00%
2018-11-06 0 26.30 - - - - 0 0 - 26.30 - - - - 0 - 0.19%
2018-11-05 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - -0.57%
2018-11-02 0 26.40 - - - - 0 0 - 26.40 - - - - 0 - 3.33%
2018-11-01 0 25.55 - - 25.65 25.65 100 2,565 25.650 25.55 - - 25.65 25.65 100 25.650 0.39%
2018-10-31 0 25.45 25.45 - 25.45 25.45 400 10,180 25.450 25.45 25.45 - 25.45 25.45 400 25.450 2.41%
2018-10-30 0 24.85 - - 24.85 24.85 200 4,970 24.850 24.85 - - 24.85 24.85 200 24.850 -1.19%
2018-10-29 0 25.15 - 25.15 25.30 25.30 400 10,120 25.300 25.15 - 25.15 25.30 25.30 400 25.300 -0.98%
2018-10-26 0 25.40 - - 25.40 25.40 2,500 63,500 25.400 25.40 - - 25.40 25.40 2,500 25.400 -1.74%
2018-10-25 0 25.85 - - 25.85 25.85 100 2,585 25.850 25.85 - - 25.85 25.85 100 25.850 -2.08%
2018-10-24 0 26.40 - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2018-10-23 0 26.40 - - 26.60 26.60 100 2,660 26.600 26.40 - - 26.60 26.60 100 26.600 -1.86%
2018-10-22 0 26.90 26.85 - - - 0 0 - 26.90 26.85 - - - 0 - 0.19%
2018-10-19 0 26.85 26.70 - - - 0 0 - 26.85 26.70 - - - 0 - 0.00%
2018-10-18 0 26.85 26.85 - - - 0 0 - 26.85 26.85 - - - 0 - 0.00%
2018-10-16 0 26.85 26.80 - 26.85 26.85 1,400 37,590 26.850 26.85 26.80 - 26.85 26.85 1,400 26.850 0.19%
2018-10-15 0 26.80 26.60 - - - 0 0 - 26.80 26.60 - - - 0 - 0.00%
2018-10-12 0 26.80 26.50 - - - 0 0 - 26.80 26.50 - - - 0 - 1.52%
2018-10-11 0 26.40 - - 26.45 26.75 4,800 128,265 26.722 26.40 - - 26.45 26.75 4,800 26.722 -5.71%
2018-10-10 0 28.00 - 28.50 28.00 28.00 100 2,800 28.000 28.00 - 28.50 28.00 28.00 100 28.000 -1.75%
2018-10-09 0 28.50 - 28.50 - - 0 0 - 28.50 - 28.50 - - 0 - 0.00%
2018-10-08 0 28.50 - 28.50 28.65 28.70 4,000 114,750 28.688 28.50 - 28.50 28.65 28.70 4,000 28.688 -1.72%
2018-10-05 0 29.00 - - - - 0 0 - 29.00 - - - - 0 - -0.85%
2018-10-04 0 29.25 28.90 - - - 0 0 - 29.25 28.90 - - - 0 - -2.34%
2018-10-03 0 29.95 - - - - 0 0 - 29.95 - - - - 0 - 0.00%
2018-10-02 0 29.95 - - - - 0 0 - 29.95 - - - - 0 - -2.60%
2018-09-28 0 30.75 - - - - 0 0 - 30.75 - - - - 0 - 2.16%
2018-09-27 0 30.10 30.00 - - - 0 0 - 30.10 30.00 - - - 0 - 0.67%
2018-09-26 0 29.90 29.80 - - - 0 0 - 29.90 29.80 - - - 0 - 0.00%
2018-09-24 0 29.90 29.90 - - - 0 0 - 29.90 29.90 - - - 0 - 0.17%
2018-09-21 0 29.85 29.85 - 29.75 29.75 2,000 59,500 29.750 29.85 29.85 - 29.75 29.75 2,000 29.750 -0.17%
2018-09-20 0 29.90 29.85 - - - 0 0 - 29.90 29.85 - - - 0 - 0.00%
2018-09-19 0 29.90 29.60 - 29.90 29.90 1,600 47,840 29.900 29.90 29.60 - 29.90 29.90 1,600 29.900 0.50%
2018-09-18 0 29.75 - - - - 0 0 - 29.75 - - - - 0 - -0.34%
2018-09-17 0 29.85 - - - - 0 0 - 29.85 - - - - 0 - -0.67%
2018-09-14 0 30.05 - - - - 0 0 - 30.05 - - - - 0 - 1.01%
2018-09-13 0 29.75 - - 29.70 29.80 1,500 44,650 29.767 29.75 - - 29.70 29.80 1,500 29.767 0.51%
2018-09-12 0 29.60 - - - - 0 0 - 29.60 - - - - 0 - -0.34%
2018-09-11 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - -0.17%
2018-09-10 0 29.75 - - 29.75 29.85 1,500 44,725 29.817 29.75 - - 29.75 29.85 1,500 29.817 -0.50%
2018-09-07 0 29.90 - - 29.90 29.90 500 14,950 29.900 29.90 - - 29.90 29.90 500 29.900 0.00%
2018-09-06 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2018-09-05 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - -1.64%
2018-09-04 0 30.40 - - - - 0 0 - 30.40 - - - - 0 - 0.00%
2018-09-03 0 30.40 - - - - 0 0 - 30.40 - - - - 0 - -0.16%
2018-08-31 0 30.45 30.40 - - - 0 0 - 30.45 30.40 - - - 0 - 0.00%
2018-08-30 0 30.45 30.40 - - - 0 0 - 30.45 30.40 - - - 0 - 0.00%
2018-08-29 0 30.45 - - - - 0 0 - 30.45 - - - - 0 - 0.00%
2018-08-28 0 30.45 - - - - 0 0 - 30.45 - - - - 0 - 0.66%
2018-08-27 0 30.25 - - - - 0 0 - 30.25 - - - - 0 - 0.50%
2018-08-24 0 30.10 - - - - 0 0 - 30.10 - - - - 0 - 0.84%
2018-08-23 0 29.85 29.60 - 29.80 29.80 100 2,980 29.800 29.85 29.60 - 29.80 29.80 100 29.800 -0.17%
2018-08-22 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2018-08-21 0 29.90 29.50 - - - 0 0 - 29.90 29.50 - - - 0 - 0.67%
2018-08-20 0 29.70 - - - - 0 0 - 29.70 - - - - 0 - 0.68%
2018-08-17 0 29.50 - - 29.50 29.50 100 2,950 29.500 29.50 - - 29.50 29.50 100 29.500 0.00%
2018-08-16 0 29.50 - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2018-08-15 0 29.50 29.45 - - - 1,000 29,500 29.500 29.50 29.45 - - - 1,000 29.500 0.00%
2018-08-14 0 29.50 - - - - 0 0 - 29.50 - - - - 0 - 0.00%
2018-08-13 0 29.50 29.30 - - - 0 0 - 29.50 29.30 - - - 0 - -1.50%
2018-08-10 0 29.95 - - 30.00 30.00 800 24,000 30.000 29.95 - - 30.00 30.00 800 30.000 -0.99%
2018-08-09 0 30.25 30.00 - - - 0 0 - 30.25 30.00 - - - 0 - 0.17%
2018-08-08 0 30.20 30.00 - - - 0 0 - 30.20 30.00 - - - 0 - 0.67%
2018-08-07 0 30.00 - - 30.00 30.00 600 18,000 30.000 30.00 - - 30.00 30.00 600 30.000 0.00%
2018-08-06 0 30.00 - - 30.00 30.00 2,500 75,000 30.000 30.00 - - 30.00 30.00 2,500 30.000 -0.83%
2018-08-03 0 30.25 - - - - 0 0 - 30.25 - - - - 0 - 0.00%
2018-08-02 0 30.25 - - - - 0 0 - 30.25 - - - - 0 - -1.47%
2018-08-01 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 0.00%
2018-07-31 0 30.70 - - - - 0 0 - 30.70 - - - - 0 - 0.33%
2018-07-30 0 30.60 - - - - 0 0 - 30.60 - - - - 0 - 0.16%
2018-07-27 0 30.55 - - - - 0 0 - 30.55 - - - - 0 - 0.66%
2018-07-26 0 30.35 29.85 - - - 0 0 - 30.35 29.85 - - - 0 - 1.00%
2018-07-25 0 30.05 - - - - 0 0 - 30.05 - - - - 0 - 0.50%
2018-07-24 0 29.90 - - - - 0 0 - 29.90 - - - - 0 - 0.00%
2018-07-23 0 29.90 29.80 - - - 0 0 - 29.90 29.80 - - - 0 - 0.00%
2018-07-20 0 29.90 29.70 - 29.80 29.80 500 14,900 29.800 29.90 29.70 - 29.80 29.80 500 29.800 -0.50%
2018-07-19 0 30.05 29.80 - - - 0 0 - 30.05 29.80 - - - 0 - -0.33%
2018-07-18 0 30.15 29.80 - - - 0 0 - 30.15 29.80 - - - 0 - -0.50%
2018-07-17 0 30.30 29.80 - 30.30 30.30 500 15,150 30.300 30.30 29.80 - 30.30 30.30 500 30.300 1.17%
2018-07-16 0 29.95 29.80 - - - 0 0 - 29.95 29.80 - - - 0 - 0.17%
2018-07-13 0 29.90 29.80 - - - 0 0 - 29.90 29.80 - - - 0 - 0.34%
2018-07-12 0 29.80 - - - - 0 0 - 29.80 - - - - 0 - -0.67%
2018-07-11 0 30.00 - - - - 0 0 - 30.00 - - - - 0 - -0.66%
2018-07-10 0 30.20 - - 30.20 30.20 200 6,040 30.200 30.20 - - 30.20 30.20 200 30.200 0.17%
2018-07-09 0 30.15 30.15 - - - 0 0 - 30.15 30.15 - - - 0 - 1.17%
2018-07-06 0 29.80 - - 29.80 29.80 100 2,980 29.800 29.80 - - 29.80 29.80 100 29.800 0.00%
2018-07-05 0 29.80 - - - - 0 0 - 29.80 - - - - 0 - 0.00%
2018-07-04 0 29.80 - - - - 0 0 - 29.80 - - - - 0 - -0.33%
2018-07-03 0 29.90 - - 29.80 29.80 300 8,940 29.800 29.90 - - 29.80 29.80 300 29.800 -2.45%
2018-06-29 0 30.65 - - - - 0 0 - 30.65 - - - - 0 - 0.99%
2018-06-28 0 30.35 - - - - 0 0 - 30.35 - - - - 0 - -1.94%
2018-06-27 0 30.95 - - - - 0 0 - 30.95 - - - - 0 - -0.96%
2018-06-26 0 31.25 - - 31.25 31.25 3,000 93,750 31.250 31.25 - - 31.25 31.25 3,000 31.250 -0.32%
2018-06-25 0 31.35 31.00 - - - 0 0 - 31.35 31.00 - - - 0 - -0.48%
2018-06-22 0 31.50 31.10 - - - 0 0 - 31.50 31.10 - - - 0 - 1.29%
2018-06-21 0 31.10 - - 31.10 31.10 500 15,550 31.100 31.10 - - 31.10 31.10 500 31.100 -1.74%
2018-06-20 0 31.65 - - 31.40 31.40 700 21,980 31.400 31.65 - - 31.40 31.40 700 31.400 0.96%
2018-06-19 0 31.35 - 32.00 31.50 31.50 600 18,900 31.500 31.35 - 32.00 31.50 31.50 600 31.500 -3.09%
2018-06-15 0 32.35 31.50 - 32.35 32.35 500 16,175 32.350 32.35 31.50 - 32.35 32.35 500 32.350 -2.85%
2018-06-14 0 33.30 - - 33.40 33.40 600 20,040 33.400 33.30 - - 33.40 33.40 600 33.400 -1.33%
2018-06-13 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - -0.15%
2018-06-12 0 33.80 33.65 - - - 0 0 - 33.80 33.65 - - - 0 - 0.00%
2018-06-11 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.00%
2018-06-08 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - -0.88%
2018-06-07 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - 0.74%
2018-06-06 0 33.85 - - - - 0 0 - 33.85 - - - - 0 - 0.30%
2018-06-05 0 33.75 - - - - 300 10,200 34.000 33.75 - - - - 300 34.000 0.45%
2018-06-04 0 33.60 - - - - 0 0 - 33.60 - - - - 0 - 0.90%
2018-06-01 0 33.30 33.30 - - - 0 0 - 33.30 33.30 - - - 0 - 0.00%
2018-05-31 0 33.30 - - 33.30 33.30 4,500 149,850 33.300 33.30 - - 33.30 33.30 4,500 33.300 0.00%
2018-05-30 0 33.30 - - - - 0 0 - 33.30 - - - - 0 - -1.77%
2018-05-29 0 33.90 - - - - 0 0 - 33.90 - - - - 0 - -0.88%
2018-05-28 0 34.20 34.20 - - - 100 3,450 34.500 34.20 34.20 - - - 100 34.500 0.44%
2018-05-25 0 34.05 - - 34.15 34.15 1,000 34,150 34.150 34.05 - - 34.15 34.15 1,000 34.150 -0.58%
2018-05-24 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 0.00%
2018-05-23 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - 0.15%
2018-05-21 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - 0.00%
2018-05-18 0 34.20 - - 34.20 34.20 1,000 34,200 34.200 34.20 - - 34.20 34.20 1,000 34.200 0.29%
2018-05-17 0 34.10 - - - - 200 6,800 34.000 34.10 - - - - 200 34.000 -0.29%
2018-05-16 0 34.20 33.80 - 34.20 34.20 6,000 205,200 34.200 34.20 33.80 - 34.20 34.20 6,000 34.200 -0.29%
2018-05-15 0 34.30 34.00 - 34.30 34.30 3,500 120,425 34.407 34.30 34.00 - 34.30 34.30 3,500 34.407 -1.29%
2018-05-14 0 34.75 34.00 - 34.75 34.75 200 6,950 34.750 34.75 34.00 - 34.75 34.75 200 34.750 0.87%
2018-05-11 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.88%
2018-05-10 0 34.15 - - 34.10 34.10 100 3,410 34.100 34.15 - - 34.10 34.10 100 34.100 1.64%
2018-05-09 0 33.60 - - 33.60 33.60 400 13,440 33.600 33.60 - - 33.60 33.60 400 33.600 -1.75%
2018-05-08 0 34.20 - - - - 0 0 - 34.20 - - - - 0 - -0.58%
2018-05-07 0 34.40 - - 34.50 34.50 500 17,250 34.500 34.40 - - 34.50 34.50 500 34.500 -0.29%
2018-05-04 0 34.50 - - - - 0 0 - 34.50 - - - - 0 - -0.58%
2018-05-03 0 34.70 - - 34.70 34.70 2,100 72,860 34.695 34.70 - - 34.70 34.70 2,100 34.695 -0.86%
2018-05-02 0 35.00 - - 35.00 35.00 2,000 70,000 35.000 35.00 - - 35.00 35.00 2,000 35.000 -0.43%
2018-04-30 0 35.15 - - - - 200 7,080 35.400 35.15 - - - - 200 35.400 1.74%
2018-04-27 0 34.55 - - 34.55 34.75 700 24,275 34.679 34.55 - - 34.55 34.75 700 34.679 0.58%
2018-04-26 0 34.35 - - 34.35 34.35 100 3,435 34.350 34.35 - - 34.35 34.35 100 34.350 0.00%
2018-04-25 0 34.35 - - 34.35 34.35 100 3,435 34.350 34.35 - - 34.35 34.35 100 34.350 -1.01%
2018-04-24 0 34.70 - - - - 0 0 - 34.70 - - - - 0 - -0.14%
2018-04-23 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.00%
2018-04-20 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.00%
2018-04-19 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.43%
2018-04-18 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 0.14%
2018-04-17 0 34.55 - - 34.55 34.55 2,000 69,100 34.550 34.55 - - 34.55 34.55 2,000 34.550 2.22%
2018-04-16 0 33.80 - - 33.80 33.80 1,000 33,800 33.800 33.80 - - 33.80 33.80 1,000 33.800 -1.60%
2018-04-13 0 34.35 33.80 - 34.35 34.35 100 3,435 34.350 34.35 33.80 - 34.35 34.35 100 34.350 -0.15%
2018-04-12 0 34.40 33.80 - - - 0 0 - 34.40 33.80 - - - 0 - -0.43%
2018-04-11 0 34.55 33.80 - - - 0 0 - 34.55 33.80 - - - 0 - -0.29%
2018-04-10 0 34.65 33.80 - - - 0 0 - 34.65 33.80 - - - 0 - 0.00%
2018-04-09 0 34.65 33.80 - - - 0 0 - 34.65 33.80 - - - 0 - -0.14%
2018-04-06 0 34.70 33.80 - - - 0 0 - 34.70 33.80 - - - 0 - -0.29%
2018-04-04 0 34.80 33.80 - - - 0 0 - 34.80 33.80 - - - 0 - 0.00%
2018-04-03 0 34.80 33.80 - 34.55 34.60 1,500 51,850 34.567 34.80 33.80 - 34.55 34.60 1,500 34.567 1.46%
2018-03-29 0 34.30 33.70 34.35 - - 0 0 - 34.30 33.70 34.35 - - 0 - 0.00%
2018-03-28 0 34.30 33.70 - 34.30 34.30 2,300 78,800 34.261 34.30 33.70 - 34.30 34.30 2,300 34.261 0.00%
2018-03-27 0 34.30 33.70 - - - 0 0 - 34.30 33.70 - - - 0 - 1.78%
2018-03-26 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.00%
2018-03-23 0 33.70 - - 33.80 33.80 600 20,265 33.775 33.70 - - 33.80 33.80 600 33.775 -3.44%
2018-03-22 0 34.90 - - 34.95 34.95 1,900 66,405 34.950 34.90 - - 34.95 34.95 1,900 34.950 0.72%
2018-03-21 0 34.65 - - 34.65 34.65 500 17,325 34.650 34.65 - - 34.65 34.65 500 34.650 -0.14%
2018-03-20 0 34.70 - - - - 1,900 66,115 34.797 34.70 - - - - 1,900 34.797 0.00%
2018-03-19 0 34.70 - - - - 0 0 - 34.70 - - - - 0 - -1.42%
2018-03-16 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - 0.00%
2018-03-15 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - 0.00%
2018-03-14 0 35.20 - - - - 0 0 - 35.20 - - - - 0 - 0.43%
2018-03-13 0 35.05 - - - - 0 0 - 35.05 - - - - 0 - 0.00%
2018-03-12 0 35.05 - 35.10 34.95 35.10 1,500 52,550 35.033 35.05 - 35.10 34.95 35.10 1,500 35.033 1.30%
2018-03-09 0 34.60 - - 34.50 34.60 1,000 34,550 34.550 34.60 - - 34.50 34.60 1,000 34.550 1.62%
2018-03-08 0 34.05 - - 34.05 34.05 800 27,240 34.050 34.05 - - 34.05 34.05 800 34.050 0.00%
2018-03-07 0 34.05 - - - - 0 0 - 34.05 - - - - 0 - 0.00%
2018-03-06 0 34.05 - - - - 289,300 9,740,441 33.669 34.05 - - - - 289,300 33.669 0.44%
2018-03-05 0 33.90 - 34.10 34.40 34.40 800 27,520 34.400 33.90 - 34.10 34.40 34.40 800 34.400 -1.45%
2018-03-02 0 34.40 - - - - 0 0 - 34.40 - - - - 0 - -0.58%
2018-03-01 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 0.00%
2018-02-28 0 34.60 - 34.80 34.45 34.45 1,000 34,450 34.450 34.60 - 34.80 34.45 34.45 1,000 34.450 -1.98%
2018-02-27 0 35.30 35.20 - 35.30 35.30 300 10,590 35.300 35.30 35.20 - 35.30 35.30 300 35.300 -0.14%
2018-02-26 0 35.35 34.95 - 35.35 35.35 500 17,675 35.350 35.35 34.95 - 35.35 35.35 500 35.350 1.73%
2018-02-23 0 34.75 34.75 - 34.55 34.55 2,000 69,100 34.550 34.75 34.75 - 34.55 34.55 2,000 34.550 0.72%
2018-02-22 0 34.50 33.85 - - - 0 0 - 34.50 33.85 - - - 0 - -0.58%
2018-02-21 0 34.70 - - - - 0 0 - 34.70 - - - - 0 - 0.43%
2018-02-20 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 0.44%
2018-02-15 0 34.40 - - - - 0 0 - 34.40 - - - - 0 - 2.69%
2018-02-14 0 33.50 - - - - 0 0 - 33.50 - - - - 0 - 0.15%
2018-02-13 0 33.45 - - 33.45 33.50 800 26,780 33.475 33.45 - - 33.45 33.50 800 33.475 0.45%
2018-02-12 0 33.30 - - - - 0 0 - 33.30 - - - - 0 - 0.00%
2018-02-09 0 33.30 - - - - 0 0 - 33.30 - - - - 0 - -1.33%
2018-02-08 0 33.75 - - - - 0 0 - 33.75 - - - - 0 - 0.00%
2018-02-07 0 33.75 - - - - 2,300 79,005 34.350 33.75 - - - - 2,300 34.350 -1.03%
2018-02-06 0 34.10 34.05 34.35 34.05 35.00 4,000 137,595 34.399 34.10 34.05 34.35 34.05 35.00 4,000 34.399 -3.40%
2018-02-05 0 35.30 - - - - 0 0 - 35.30 - - - - 0 - -2.35%
2018-02-02 0 36.15 35.80 36.15 36.15 36.15 500 18,075 36.150 36.15 35.80 36.15 36.15 36.15 500 36.150 -0.55%
2018-02-01 0 36.35 - - - - 0 0 - 36.35 - - - - 0 - 0.00%
2018-01-31 0 36.35 36.10 - - - 0 0 - 36.35 36.10 - - - 0 - 0.97%
2018-01-30 0 36.00 - - 36.00 36.45 300 10,845 36.150 36.00 - - 36.00 36.45 300 36.150 -1.77%
2018-01-29 0 36.65 - - - - 0 0 - 36.65 - - - - 0 - 0.00%
2018-01-26 0 36.65 - - 36.65 36.70 1,500 55,000 36.667 36.65 - - 36.65 36.70 1,500 36.667 -1.21%
2018-01-25 0 37.10 36.90 - 37.10 37.10 200 7,420 37.100 37.10 36.90 - 37.10 37.10 200 37.100 1.09%
2018-01-24 0 36.70 - - - - 0 0 - 36.70 - - - - 0 - 0.00%
2018-01-23 0 36.70 36.70 38.15 - - 0 0 - 36.70 36.70 38.15 - - 0 - 0.69%
2018-01-22 0 36.45 - - - - 0 0 - 36.45 - - - - 0 - 0.00%
2018-01-19 0 36.45 36.40 - - - 0 0 - 36.45 36.40 - - - 0 - 0.83%
2018-01-18 0 36.15 - 37.40 36.35 36.35 300 10,905 36.350 36.15 - 37.40 36.35 36.35 300 36.350 -0.55%
2018-01-17 0 36.35 - - 36.35 36.35 500 18,175 36.350 36.35 - - 36.35 36.35 500 36.350 0.14%
2018-01-16 0 36.30 36.20 - - - 0 0 - 36.30 36.20 - - - 0 - 0.97%
2018-01-15 0 35.95 - - - - 0 0 - 35.95 - - - - 0 - 0.00%
2018-01-12 0 35.95 - 37.50 35.95 35.95 600 21,570 35.950 35.95 - 37.50 35.95 35.95 600 35.950 -0.14%
2018-01-11 0 36.00 35.40 - - - 0 0 - 36.00 35.40 - - - 0 - 0.00%
2018-01-10 0 36.00 35.40 - 36.00 36.00 300 10,800 36.000 36.00 35.40 - 36.00 36.00 300 36.000 0.28%
2018-01-09 0 35.90 35.40 - - - 0 0 - 35.90 35.40 - - - 0 - 0.84%
2018-01-08 0 35.60 35.40 - 35.55 35.55 3,000 106,650 35.550 35.60 35.40 - 35.55 35.55 3,000 35.550 0.14%
2018-01-05 0 35.55 - 35.70 35.55 35.55 1,100 39,105 35.550 35.55 - 35.70 35.55 35.55 1,100 35.550 0.99%
2018-01-04 0 35.20 35.20 - 35.05 35.90 4,200 147,460 35.110 35.20 35.20 - 35.05 35.90 4,200 35.110 -1.95%
2018-01-03 0 35.90 35.90 - - - 0 0 - 35.90 35.90 - - - 0 - 0.42%
2018-01-02 0 35.75 - - 35.65 35.75 8,300 296,270 35.695 35.75 - - 35.65 35.75 8,300 35.695 3.17%
2017-12-29 0 34.65 34.65 35.10 34.15 35.85 28,800 1,016,370 35.291 34.65 34.65 35.10 34.15 35.85 28,800 35.291 -1.98%
2017-12-28 0 35.35 - 35.35 35.35 35.45 10,500 372,175 35.445 35.35 - 35.35 35.35 35.45 10,500 35.445 -0.56%
2017-12-27 0 35.55 35.50 35.55 35.55 35.75 10,400 370,870 35.661 35.55 35.50 35.55 35.55 35.75 10,400 35.661 2.75%
2017-12-22 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - 0.00%
2017-12-21 0 34.60 - - - - 0 0 - 34.60 - - - - 0 - -0.43%
2017-12-20 0 34.75 - - - - 0 0 - 34.75 - - - - 0 - 0.00%
2017-12-19 0 34.75 - - 34.65 34.80 5,600 194,815 34.788 34.75 - - 34.65 34.80 5,600 34.788 -0.14%
2017-12-18 0 34.80 34.80 34.95 - - 0 0 - 34.80 34.80 34.95 - - 0 - 0.29%
2017-12-15 0 34.70 - - - - 0 0 - 34.70 - - - - 0 - 0.58%
2017-12-14 0 34.50 - - 34.20 34.75 13,400 462,140 34.488 34.50 - - 34.20 34.75 13,400 34.488 1.32%
2017-12-13 0 34.05 - 34.80 - - 0 0 - 34.05 - 34.80 - - 0 - 0.29%
2017-12-12 0 33.95 - 34.80 - - 0 0 - 33.95 - 34.80 - - 0 - -0.29%
2017-12-11 0 34.05 - 34.80 - - 0 0 - 34.05 - 34.80 - - 0 - -0.58%
2017-12-08 0 34.25 - - - - 0 0 - 34.25 - - - - 0 - -0.44%
2017-12-07 0 34.40 - 34.80 - - 0 0 - 34.40 - 34.80 - - 0 - 0.00%
2017-12-06 0 34.40 - 35.05 34.40 34.40 130 4,464 34.338 34.40 - 35.05 34.40 34.40 130 34.338 -1.29%
2017-12-05 0 34.85 - - - - 0 0 - 34.85 - - - - 0 - 0.87%
2017-12-04 0 34.55 - - - - 0 0 - 34.55 - - - - 0 - 0.29%
2017-12-01 0 34.45 - - 34.45 34.45 200 6,890 34.450 34.45 - - 34.45 34.45 200 34.450 -0.72%
2017-11-30 0 34.70 33.50 - - - 0 0 - 34.70 33.50 - - - 0 - 0.14%
2017-11-29 0 34.65 33.45 - - - 200 6,890 34.450 34.65 33.45 - - - 200 34.450 0.87%
2017-11-28 0 34.35 - - - - 0 0 - 34.35 - - - - 0 - 0.00%
2017-11-27 0 34.35 34.30 - - - 0 0 - 34.35 34.30 - - - 0 - -0.29%
2017-11-24 0 34.45 - - - - 0 0 - 34.45 - - - - 0 - 0.00%
2017-11-23 0 34.45 33.05 35.00 34.45 34.45 100 3,445 34.450 34.45 33.05 35.00 34.45 34.45 100 34.450 0.00%
2017-11-22 0 34.45 - 35.00 34.45 34.45 500 17,225 34.450 34.45 - 35.00 34.45 34.45 500 34.450 1.92%
2017-11-21 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.00%
2017-11-20 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.00%
2017-11-17 0 33.80 32.50 - - - 0 0 - 33.80 32.50 - - - 0 - 0.00%
2017-11-16 0 33.80 32.55 - - - 0 0 - 33.80 32.55 - - - 0 - 0.75%
2017-11-15 0 33.55 32.25 - - - 0 0 - 33.55 32.25 - - - 0 - 0.00%
2017-11-14 0 33.55 - - - - 0 0 - 33.55 - - - - 0 - -0.45%
2017-11-13 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - -0.30%
2017-11-10 0 33.80 - - - - 0 0 - 33.80 - - - - 0 - 0.00%
2017-11-09 0 33.80 32.35 - - - 0 0 - 33.80 32.35 - - - 0 - 0.00%
2017-11-08 0 33.80 33.65 - - - 0 0 - 33.80 33.65 - - - 0 - -0.15%
2017-11-07 0 33.85 33.65 - 33.85 33.85 500 16,925 33.850 33.85 33.65 - 33.85 33.85 500 33.850 0.15%
2017-11-06 0 33.80 33.75 - 33.80 33.80 5,800 196,040 33.800 33.80 33.75 - 33.80 33.80 5,800 33.800 -0.88%
2017-11-03 0 34.10 32.90 - - - 0 0 - 34.10 32.90 - - - 0 - 0.15%
2017-11-02 0 34.05 32.80 - - - 0 0 - 34.05 32.80 - - - 0 - 0.00%
2017-11-01 0 34.05 32.85 - - - 0 0 - 34.05 32.85 - - - 0 - 1.19%
2017-10-31 0 33.65 33.45 - 33.65 33.65 1,000 33,650 33.650 33.65 33.45 - 33.65 33.65 1,000 33.650 1.51%
2017-10-30 0 33.15 33.15 33.35 33.10 33.15 7,200 238,530 33.129 33.15 33.15 33.35 33.10 33.15 7,200 33.129 -0.15%
2017-10-27 0 33.20 31.90 33.40 33.15 33.20 6,000 199,050 33.175 33.20 31.90 33.40 33.15 33.20 6,000 33.175 -0.15%
2017-10-26 0 33.25 31.95 33.45 33.25 33.25 6,000 199,500 33.250 33.25 31.95 33.45 33.25 33.25 6,000 33.250 1.06%
2017-10-25 0 32.90 31.65 33.10 32.90 32.95 6,000 197,550 32.925 32.90 31.65 33.10 32.90 32.95 6,000 32.925 -0.30%
2017-10-24 0 33.00 31.75 33.20 33.00 33.00 3,000 99,000 33.000 33.00 31.75 33.20 33.00 33.00 3,000 33.000 0.00%
2017-10-23 0 33.00 - - 32.95 32.95 6,000 197,700 32.950 33.00 - - 32.95 32.95 6,000 32.950 -0.15%
2017-10-20 0 33.05 - - 33.00 33.00 3,200 105,650 33.016 33.05 - - 33.00 33.00 3,200 33.016 0.61%
2017-10-19 0 32.85 - - - - 0 0 - 32.85 - - - - 0 - 0.46%
2017-10-18 0 32.70 31.35 34.10 - - 0 0 - 32.70 31.35 34.10 - - 0 - 0.00%
2017-10-17 0 32.70 31.20 33.90 - - 0 0 - 32.70 31.20 33.90 - - 0 - -0.91%
2017-10-16 0 33.00 31.80 34.50 - - 0 0 - 33.00 31.80 34.50 - - 0 - 0.46%
2017-10-13 0 32.85 31.65 34.35 - - 0 0 - 32.85 31.65 34.35 - - 0 - 1.08%
2017-10-12 0 32.50 31.30 34.05 32.25 32.25 1,000 32,250 32.250 32.50 31.30 34.05 32.25 32.25 1,000 32.250 0.15%
2017-10-11 0 32.45 31.20 32.60 - - 0 0 - 32.45 31.20 32.60 - - 0 - 1.09%
2017-10-10 0 32.10 30.55 33.50 32.00 32.15 11,300 362,600 32.088 32.10 30.55 33.50 32.00 32.15 11,300 32.088 -0.77%
2017-10-09 0 32.35 32.10 32.70 - - 0 0 - 32.35 32.10 32.70 - - 0 - 0.00%
2017-10-06 0 32.35 32.35 32.55 32.00 32.25 46,200 1,483,250 32.105 32.35 32.35 32.55 32.00 32.25 46,200 32.105 0.62%
2017-10-04 0 32.15 32.00 - 31.90 32.15 7,900 252,760 31.995 32.15 32.00 - 31.90 32.15 7,900 31.995 1.10%
2017-10-03 0 31.80 31.55 - 31.80 31.80 3,000 95,400 31.800 31.80 31.55 - 31.80 31.80 3,000 31.800 0.79%
2017-09-29 0 31.55 30.35 - - - 0 0 - 31.55 30.35 - - - 0 - 0.80%
2017-09-28 0 31.30 29.75 - - - 0 0 - 31.30 29.75 - - - 0 - -0.48%
2017-09-27 0 31.45 29.90 - - - 0 0 - 31.45 29.90 - - - 0 - -0.16%
2017-09-26 0 31.50 30.10 - 31.50 31.50 600 18,900 31.500 31.50 30.10 - 31.50 31.50 600 31.500 0.00%
2017-09-25 0 31.50 30.00 - - - 0 0 - 31.50 30.00 - - - 0 - -0.47%
2017-09-22 0 31.65 30.05 - - - 0 0 - 31.65 30.05 - - - 0 - -0.31%
2017-09-21 0 31.75 30.20 - - - 0 0 - 31.75 30.20 - - - 0 - -1.09%
2017-09-20 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 0.00%
2017-09-19 0 32.10 - - - - 0 0 - 32.10 - - - - 0 - 0.00%
2017-09-18 0 32.10 30.85 - - - 0 0 - 32.10 30.85 - - - 0 - 0.00%
2017-09-15 0 32.10 31.85 - - - 0 0 - 32.10 31.85 - - - 0 - 0.00%
2017-09-14 0 32.10 31.60 - - - 0 0 - 32.10 31.60 - - - 0 - -0.16%
2017-09-13 0 32.15 32.00 - - - 0 0 - 32.15 32.00 - - - 0 - -0.16%
2017-09-12 0 32.20 31.90 - - - 0 0 - 32.20 31.90 - - - 0 - 0.63%
2017-09-11 0 32.00 30.75 - - - 0 0 - 32.00 30.75 - - - 0 - 0.00%
2017-09-08 0 32.00 32.00 - 32.00 32.00 100 3,200 32.000 32.00 32.00 - 32.00 32.00 100 32.000 -1.08%
2017-09-07 0 32.35 31.15 - - - 0 0 - 32.35 31.15 - - - 0 - 0.31%
2017-09-06 0 32.25 30.70 32.80 32.25 32.30 7,300 235,570 32.270 32.25 30.70 32.80 32.25 32.30 7,300 32.270 -1.68%
2017-09-05 0 32.80 31.30 - - - 0 0 - 32.80 31.30 - - - 0 - -0.76%
2017-09-04 0 33.05 31.50 33.50 - - 0 0 - 33.05 31.50 33.50 - - 0 - -1.34%
2017-09-01 0 33.50 32.15 - - - 0 0 - 33.50 32.15 - - - 0 - 0.00%
2017-08-31 0 33.50 - 33.70 - - 0 0 - 33.50 - 33.70 - - 0 - -0.59%
2017-08-30 0 33.70 - - - - 0 0 - 33.70 - - - - 0 - 0.45%
2017-08-29 0 33.55 32.00 - - - 0 0 - 33.55 32.00 - - - 0 - 0.00%
2017-08-28 0 33.55 32.35 - - - 0 0 - 33.55 32.35 - - - 0 - 0.15%
2017-08-25 0 33.50 32.25 - - - 0 0 - 33.50 32.25 - - - 0 - 0.45%
2017-08-24 0 33.35 32.10 - - - 0 0 - 33.35 32.10 - - - 0 - 0.00%
2017-08-22 0 33.35 32.15 - - - 0 0 - 33.35 32.15 - - - 0 - 0.45%
2017-08-21 0 33.20 32.00 - - - 0 0 - 33.20 32.00 - - - 0 - 0.30%
2017-08-18 0 33.10 - - - - 0 0 - 33.10 - - - - 0 - 0.00%
2017-08-17 0 33.10 33.05 - - - 0 0 - 33.10 33.05 - - - 0 - 0.61%
2017-08-16 0 32.90 - - - - 0 0 - 32.90 - - - - 0 - -0.30%
2017-08-15 0 33.00 32.85 - 33.00 33.00 200 6,600 33.000 33.00 32.85 - 33.00 33.00 200 33.000 0.61%
2017-08-14 0 32.80 31.50 - 32.80 32.80 500 16,400 32.800 32.80 31.50 - 32.80 32.80 500 32.800 1.08%
2017-08-11 0 32.45 - - 32.45 32.45 1,000 32,450 32.450 32.45 - - 32.45 32.45 1,000 32.450 -2.26%
2017-08-10 0 33.20 31.70 33.45 33.20 33.20 200 6,640 33.200 33.20 31.70 33.45 33.20 33.20 200 33.200 -0.75%
2017-08-09 0 33.45 31.95 - - - 0 0 - 33.45 31.95 - - - 0 - -1.18%
2017-08-08 0 33.85 32.35 - - - 100 3,355 33.550 33.85 32.35 - - - 100 33.550 -0.15%
2017-08-07 0 33.90 32.60 - - - 0 0 - 33.90 32.60 - - - 0 - 0.00%
2017-08-04 0 33.90 - - 33.90 33.90 6,000 203,400 33.900 33.90 - - 33.90 33.90 6,000 33.900 0.15%
2017-08-03 0 33.85 32.30 33.85 - - 0 0 - 33.85 32.30 33.85 - - 0 - -0.73%
2017-08-02 0 34.10 32.70 - - - 0 0 - 34.10 32.70 - - - 0 - 0.00%
2017-08-01 0 34.10 32.70 - - - 0 0 - 34.10 32.70 - - - 0 - 0.00%
2017-07-31 0 34.10 32.60 - - - 0 0 - 34.10 32.60 - - - 0 - -0.58%
2017-07-28 0 34.30 32.85 - - - 0 0 - 34.30 32.85 - - - 0 - 0.00%
2017-07-27 0 34.30 33.10 - - - 0 0 - 34.30 33.10 - - - 0 - 0.59%
2017-07-26 0 34.10 - - - - 0 0 - 34.10 - - - - 0 - 0.15%
2017-07-25 0 34.05 32.85 - - - 0 0 - 34.05 32.85 - - - 0 - 0.00%
2017-07-24 0 34.05 32.85 - - - 0 0 - 34.05 32.85 - - - 0 - 0.15%
2017-07-21 0 34.00 32.80 - - - 0 0 - 34.00 32.80 - - - 0 - 0.74%
2017-07-20 0 33.75 32.50 - - - 0 0 - 33.75 32.50 - - - 0 - 0.00%
2017-07-19 0 33.75 32.55 - - - 0 0 - 33.75 32.55 - - - 0 - 0.45%
2017-07-18 0 33.60 33.60 - - - 0 0 - 33.60 33.60 - - - 0 - 0.15%
2017-07-17 0 33.55 32.35 - 33.55 33.55 900 30,195 33.550 33.55 32.35 - 33.55 33.55 900 33.550 0.90%
2017-07-14 0 33.25 32.05 - - - 0 0 - 33.25 32.05 - - - 0 - 0.91%
2017-07-13 0 32.95 31.75 - - - 0 0 - 32.95 31.75 - - - 0 - 1.38%
2017-07-12 0 32.50 31.25 - - - 0 0 - 32.50 31.25 - - - 0 - 0.15%
2017-07-11 0 32.45 31.20 - 32.45 32.45 100 3,245 32.450 32.45 31.20 - 32.45 32.45 100 32.450 0.15%
2017-07-10 0 32.40 30.90 - - - 0 0 - 32.40 30.90 - - - 0 - 0.00%
2017-07-07 0 32.40 30.90 - - - 0 0 - 32.40 30.90 - - - 0 - -0.31%
2017-07-06 0 32.50 30.95 - - - 0 0 - 32.50 30.95 - - - 0 - -0.76%
2017-07-05 0 32.75 31.25 - - - 0 0 - 32.75 31.25 - - - 0 - -0.15%
2017-07-04 0 32.80 31.25 - - - 0 0 - 32.80 31.25 - - - 0 - -0.46%
2017-07-03 0 32.95 31.75 - - - 0 0 - 32.95 31.75 - - - 0 - 0.61%
2017-06-30 0 32.75 31.30 - - - 0 0 - 32.75 31.30 - - - 0 - 0.00%
2017-06-29 0 32.75 31.55 - - - 0 0 - 32.75 31.55 - - - 0 - 0.00%
2017-06-28 0 32.75 31.25 - - - 0 0 - 32.75 31.25 - - - 0 - -0.15%
2017-06-27 0 32.80 31.40 - - - 0 0 - 32.80 31.40 - - - 0 - 0.00%
2017-06-26 0 32.80 32.80 - - - 0 0 - 32.80 32.80 - - - 0 - 0.00%
2017-06-23 0 32.80 31.45 32.80 32.80 32.80 100 3,280 32.800 32.80 31.45 32.80 32.80 32.80 100 32.800 1.08%
2017-06-22 0 32.45 31.45 33.00 - - 0 0 - 32.45 31.45 33.00 - - 0 - 0.00%
2017-06-21 0 32.45 31.45 - - - 0 0 - 32.45 31.45 - - - 0 - -1.52%
2017-06-20 0 32.95 31.45 - - - 0 0 - 32.95 31.45 - - - 0 - 0.00%
2017-06-19 0 32.95 31.75 - 31.30 31.30 1,000 31,300 31.300 32.95 31.75 - 31.30 31.30 1,000 31.300 -1.20%
2017-06-16 0 33.35 - - - - 0 0 - 33.35 - - - - 0 - -0.15%
2017-06-15 0 33.40 31.90 - 33.40 33.40 300 10,020 33.400 33.40 31.90 - 33.40 33.40 300 33.400 -0.30%
2017-06-14 0 33.50 33.40 - - - 0 0 - 33.50 33.40 - - - 0 - 0.75%
2017-06-13 0 33.25 33.25 - - - 0 0 - 33.25 33.25 - - - 0 - 0.00%
2017-06-12 0 33.25 - - - - 0 0 - 33.25 - - - - 0 - -0.15%
2017-06-09 0 33.30 33.30 - - - 0 0 - 33.30 33.30 - - - 0 - 0.76%
2017-06-08 0 33.05 31.80 - - - 0 0 - 33.05 31.80 - - - 0 - 0.00%
2017-06-07 0 33.05 - - - - 0 0 - 33.05 - - - - 0 - -0.15%
2017-06-06 0 33.10 31.85 - - - 0 0 - 33.10 31.85 - - - 0 - 0.00%
2017-06-05 0 33.10 31.90 - - - 0 0 - 33.10 31.90 - - - 0 - 0.46%
2017-06-02 0 32.95 - - - - 0 0 - 32.95 - - - - 0 - 0.00%
2017-06-01 0 32.95 - - 32.95 33.10 1,500 49,440 32.960 32.95 - - 32.95 33.10 1,500 32.960 -0.60%
2017-05-31 0 33.15 33.10 33.20 - - 0 0 - 33.15 33.10 33.20 - - 0 - 0.00%
2017-05-29 0 33.15 33.15 - - - 0 0 - 33.15 33.15 - - - 0 - 0.00%
2017-05-26 0 33.15 - - - - 0 0 - 33.15 - - - - 0 - 0.00%
2017-05-25 0 33.15 31.95 - - - 0 0 - 33.15 31.95 - - - 0 - 1.22%
2017-05-24 0 32.75 - - - - 0 0 - 32.75 - - - - 0 - 0.00%
2017-05-23 0 32.75 31.55 - - - 0 0 - 32.75 31.55 - - - 0 - 0.00%
2017-05-22 0 32.75 - - 32.75 32.75 4,000 131,000 32.750 32.75 - - 32.75 32.75 4,000 32.750 2.02%
2017-05-19 0 32.10 - - 32.10 32.10 6,000 192,600 32.100 32.10 - - 32.10 32.10 6,000 32.100 0.94%
2017-05-18 0 31.80 30.60 31.95 - - 0 0 - 31.80 30.60 31.95 - - 0 - 0.00%
2017-05-17 0 31.80 30.55 - - - 0 0 - 31.80 30.55 - - - 0 - 0.00%
2017-05-16 0 31.80 - - - - 0 0 - 31.80 - - - - 0 - 0.16%
2017-05-15 0 31.75 - - - - 0 0 - 31.75 - - - - 0 - 0.00%
2017-05-12 0 31.75 - - - - 0 0 - 31.75 - - - - 0 - -0.47%
2017-05-11 0 31.90 - - 31.90 31.90 200 6,380 31.900 31.90 - - 31.90 31.90 200 31.900 1.43%
2017-05-10 0 31.45 - - - - 1,000 31,450 31.450 31.45 - - - - 1,000 31.450 0.00%
2017-05-09 0 31.45 30.80 - - - 0 0 - 31.45 30.80 - - - 0 - 0.00%
2017-05-08 0 31.45 - - - - 0 0 - 31.45 - - - - 0 - 1.94%
2017-05-05 0 30.85 29.95 - - - 0 0 - 30.85 29.95 - - - 0 - -0.16%
2017-05-04 0 30.90 29.45 - - - 0 0 - 30.90 29.45 - - - 0 - 0.00%
2017-05-02 0 30.90 29.55 - - - 0 0 - 30.90 29.55 - - - 0 - 1.48%
2017-04-28 0 30.45 28.90 - - - 0 0 - 30.45 28.90 - - - 0 - -0.98%
2017-04-27 0 30.75 29.25 - - - 0 0 - 30.75 29.25 - - - 0 - -0.16%
2017-04-26 0 30.80 29.55 31.25 - - 0 0 - 30.80 29.55 31.25 - - 0 - 0.65%
2017-04-25 0 30.60 29.35 - 30.60 30.60 100 3,060 30.600 30.60 29.35 - 30.60 30.60 100 30.600 1.32%
2017-04-24 0 30.20 28.85 - - - 0 0 - 30.20 28.85 - - - 0 - 1.00%
2017-04-21 0 29.90 28.65 - 29.80 29.80 1,200 35,760 29.800 29.90 28.65 - 29.80 29.80 1,200 29.800 0.50%
2017-04-20 0 29.75 28.50 - - - 0 0 - 29.75 28.50 - - - 0 - 0.17%
2017-04-19 0 29.70 28.25 - 29.55 29.70 65,500 1,951,830 29.799 29.70 28.25 - 29.55 29.70 65,500 29.799 -0.34%
2017-04-18 0 29.80 28.30 29.85 - - 0 0 - 29.80 28.30 29.85 - - 0 - -0.17%
2017-04-13 0 29.85 28.60 31.35 - - 0 0 - 29.85 28.60 31.35 - - 0 - 0.84%
2017-04-12 0 29.60 29.50 31.10 29.55 29.55 4,000 118,200 29.550 29.60 29.50 31.10 29.55 29.55 4,000 29.550 0.51%
2017-04-11 0 29.45 28.10 29.45 - - 0 0 - 29.45 28.10 29.45 - - 0 - -1.17%
2017-04-10 0 29.80 28.30 31.15 - - 0 0 - 29.80 28.30 31.15 - - 0 - -1.81%
2017-04-07 0 30.35 30.00 31.60 - - 0 0 - 30.35 30.00 31.60 - - 0 - 0.00%
2017-04-06 0 30.35 28.80 31.60 - - 0 0 - 30.35 28.80 31.60 - - 0 - -0.65%
2017-04-05 0 30.55 29.05 31.90 - - 0 0 - 30.55 29.05 31.90 - - 0 - -0.65%
2017-04-03 0 30.75 30.65 31.10 - - 0 0 - 30.75 30.65 31.10 - - 0 - 0.16%
2017-03-31 0 30.70 30.65 32.20 - - 0 0 - 30.70 30.65 32.20 - - 0 - 0.00%
2017-03-30 0 30.70 30.60 32.25 29.85 29.85 1,500 44,775 29.850 30.70 30.60 32.25 29.85 29.85 1,500 29.850 -1.13%
2017-03-29 0 31.05 29.50 32.35 - - 0 0 - 31.05 29.50 32.35 - - 0 - -0.32%
2017-03-28 0 31.15 29.75 32.50 - - 0 0 - 31.15 29.75 32.50 - - 0 - 0.00%
2017-03-27 0 31.15 30.85 32.40 - - 0 0 - 31.15 30.85 32.40 - - 0 - -0.16%
2017-03-24 0 31.20 29.70 32.45 - - 0 0 - 31.20 29.70 32.45 - - 0 - -0.16%
2017-03-23 0 31.25 30.85 32.45 - - 0 0 - 31.25 30.85 32.45 - - 0 - 0.00%
2017-03-22 0 31.25 30.90 32.50 - - 0 0 - 31.25 30.90 32.50 - - 0 - 0.00%
2017-03-21 0 31.25 31.05 32.60 31.25 31.25 2,000 62,500 31.250 31.25 31.05 32.60 31.25 31.25 2,000 31.250 1.46%
2017-03-20 0 30.80 30.70 32.30 - - 0 0 - 30.80 30.70 32.30 - - 0 - 0.98%
2017-03-17 0 30.50 29.30 32.10 30.50 30.50 900 27,450 30.500 30.50 29.30 32.10 30.50 30.50 900 30.500 0.00%
2017-03-16 0 30.50 30.45 32.05 30.50 30.50 2,000 61,000 30.500 30.50 30.45 32.05 30.50 30.50 2,000 30.500 2.18%
2017-03-15 0 29.85 28.60 31.40 - - 0 0 - 29.85 28.60 31.40 - - 0 - 0.84%
2017-03-14 0 29.60 29.55 31.10 - - 0 0 - 29.60 29.55 31.10 - - 0 - 0.68%
2017-03-13 0 29.40 29.30 30.95 - - 0 0 - 29.40 29.30 30.95 - - 0 - 0.86%
2017-03-10 0 29.15 27.75 30.45 - - 0 0 - 29.15 27.75 30.45 - - 0 - 0.00%
2017-03-09 0 29.15 27.65 30.45 - - 0 0 - 29.15 27.65 30.45 - - 0 - -0.34%
2017-03-08 0 29.25 29.20 30.80 - - 0 0 - 29.25 29.20 30.80 - - 0 - 0.52%
2017-03-07 0 29.10 29.10 30.55 - - 0 0 - 29.10 29.10 30.55 - - 0 - 1.04%
2017-03-06 0 28.80 27.30 30.10 - - 152,000 4,347,200 28.600 28.80 27.30 30.10 - - 152,000 28.600 -0.35%
2017-03-03 0 28.90 28.60 30.20 - - 0 0 - 28.90 28.60 30.20 - - 0 - -2.53%
2017-03-02 0 29.65 29.20 31.00 29.65 29.80 7,000 208,300 29.757 29.65 29.20 31.00 29.65 29.80 7,000 29.757 1.02%
2017-03-01 0 29.35 29.00 30.60 - - 0 0 - 29.35 29.00 30.60 - - 0 - -0.68%
2017-02-28 0 29.55 29.45 30.95 - - 0 0 - 29.55 29.45 30.95 - - 0 - 0.00%
2017-02-27 0 29.55 29.30 30.80 - - 0 0 - 29.55 29.30 30.80 - - 0 - -0.51%
2017-02-24 0 29.70 29.50 30.95 - - 0 0 - 29.70 29.50 30.95 - - 0 - 0.00%
2017-02-23 0 29.70 29.55 31.05 29.60 29.70 2,100 62,360 29.695 29.70 29.55 31.05 29.60 29.70 2,100 29.695 0.34%
2017-02-22 0 29.60 29.45 29.60 29.60 29.60 200 5,920 29.600 29.60 29.45 29.60 29.60 29.60 200 29.600 0.68%
2017-02-21 0 29.40 29.40 29.60 29.35 29.35 4,000 117,400 29.350 29.40 29.40 29.60 29.35 29.35 4,000 29.350 0.34%
2017-02-20 0 29.30 29.10 29.30 - - 0 0 - 29.30 29.10 29.30 - - 0 - -0.68%
2017-02-17 0 29.50 29.25 29.60 - - 0 0 - 29.50 29.25 29.60 - - 0 - -0.17%
2017-02-16 0 29.55 29.50 30.10 - - 0 0 - 29.55 29.50 30.10 - - 0 - 0.00%
2017-02-15 0 29.55 28.30 31.05 29.55 29.55 4,300 127,065 29.550 29.55 28.30 31.05 29.55 29.55 4,300 29.550 0.51%
2017-02-14 0 29.40 29.35 30.90 - - 0 0 - 29.40 29.35 30.90 - - 0 - 1.55%
2017-02-13 0 28.95 27.70 30.45 - - 0 0 - 28.95 27.70 30.45 - - 0 - 0.00%
2017-02-10 0 28.95 27.65 29.15 28.95 28.95 1,000 28,950 28.950 28.95 27.65 29.15 28.95 28.95 1,000 28.950 0.00%
2017-02-09 0 28.95 28.75 28.95 28.95 28.95 10,400 301,080 28.950 28.95 28.75 28.95 28.95 28.95 10,400 28.950 0.35%
2017-02-08 0 28.85 28.65 28.85 - - 0 0 - 28.85 28.65 28.85 - - 0 - 0.00%
2017-02-07 0 28.85 27.60 29.10 - - 0 0 - 28.85 27.60 29.10 - - 0 - 0.00%
2017-02-06 0 28.85 27.65 29.10 28.80 28.80 100 2,880 28.800 28.85 27.65 29.10 28.80 28.80 100 28.800 1.05%
2017-02-03 0 28.55 28.50 30.05 - - 0 0 - 28.55 28.50 30.05 - - 0 - 0.18%
2017-02-02 0 28.50 28.50 28.90 - - 70 1,998 28.543 28.50 28.50 28.90 - - 70 28.543 0.53%
2017-02-01 0 28.35 28.35 28.70 - - 0 0 - 28.35 28.35 28.70 - - 0 - 0.18%
2017-01-27 0 28.30 28.00 28.40 - - 1,000 28,350 28.350 28.30 28.00 28.40 - - 1,000 28.350 0.00%
2017-01-26 0 28.30 28.25 29.90 - - 0 0 - 28.30 28.25 29.90 - - 0 - 0.00%
2017-01-25 0 28.30 - - - - 0 0 - 28.30 - - - - 0 - -0.35%
2017-01-24 0 28.40 28.05 29.65 - - 0 0 - 28.40 28.05 29.65 - - 0 - -0.87%
2017-01-23 0 28.65 28.30 28.65 - - 0 0 - 28.65 28.30 28.65 - - 0 - 0.00%
2017-01-20 0 28.65 28.30 29.90 - - 0 0 - 28.65 28.30 29.90 - - 0 - 0.00%
2017-01-19 0 28.65 28.25 28.65 - - 0 0 - 28.65 28.25 28.65 - - 0 - -0.52%
2017-01-18 0 28.80 28.80 29.10 - - 0 0 - 28.80 28.80 29.10 - - 0 - 0.52%
2017-01-17 0 28.65 28.60 29.00 - - 0 0 - 28.65 28.60 29.00 - - 0 - 0.88%
2017-01-16 0 28.40 28.00 29.60 28.50 28.50 1,800 51,300 28.500 28.40 28.00 29.60 28.50 28.50 1,800 28.500 -0.35%
2017-01-13 0 28.50 28.35 28.50 - - 0 0 - 28.50 28.35 28.50 - - 0 - 0.00%
2017-01-12 0 28.50 26.90 28.55 28.30 28.60 9,000 256,200 28.467 28.50 26.90 28.55 28.30 28.60 9,000 28.467 2.70%
2017-01-11 0 27.75 27.65 29.20 27.75 27.75 6,000 166,500 27.750 27.75 27.65 29.20 27.75 27.75 6,000 27.750 1.46%
2017-01-10 0 27.35 - - - - 0 0 - 27.35 - - - - 0 - 0.00%
2017-01-09 0 27.35 27.00 28.55 - - 0 0 - 27.35 27.00 28.55 - - 0 - -1.26%
2017-01-06 0 27.70 26.15 29.00 - - 0 0 - 27.70 26.15 29.00 - - 0 - 0.00%
2017-01-05 0 27.70 27.70 29.30 - - 0 0 - 27.70 27.70 29.30 - - 0 - 1.47%
2017-01-04 0 27.30 27.25 27.60 27.30 27.30 1,000 27,300 27.300 27.30 27.25 27.60 27.30 27.30 1,000 27.300 0.00%
2017-01-03 0 27.30 27.25 27.65 27.30 27.30 300 8,190 27.300 27.30 27.25 27.65 27.30 27.30 300 27.300 4.80%
2016-12-30 0 26.05 25.90 26.40 26.05 27.05 89,000 2,351,840 26.425 26.05 25.90 26.40 26.05 27.05 89,000 26.425 -1.51%
2016-12-29 0 26.45 - 28.25 26.00 26.85 153,400 4,077,260 26.579 26.45 - 28.25 26.00 26.85 153,400 26.579 -0.19%
2016-12-28 0 26.50 - - 26.50 26.70 75,900 2,020,735 26.624 26.50 - - 26.50 26.70 75,900 26.624 -0.93%
2016-12-23 0 26.75 - - - - 2,000 52,700 26.350 26.75 - - - - 2,000 26.350 0.00%
2016-12-22 0 26.75 - - - - 0 0 - 26.75 - - - - 0 - -0.74%
2016-12-21 0 26.95 - - 27.65 27.65 200 5,530 27.650 26.95 - - 27.65 27.65 200 27.650 0.19%
2016-12-20 0 26.90 - 26.90 - - 0 0 - 26.90 - 26.90 - - 0 - -0.19%
2016-12-19 0 26.95 - - - - 0 0 - 26.95 - - - - 0 - 0.00%
2016-12-16 0 26.95 - - 26.90 27.05 6,000 162,200 27.033 26.95 - - 26.90 27.05 6,000 27.033 -0.92%
2016-12-15 0 27.20 - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2016-12-14 0 27.20 26.80 - - - 0 0 - 27.20 26.80 - - - 0 - 0.00%
2016-12-13 0 27.20 26.80 - - - 0 0 - 27.20 26.80 - - - 0 - 0.18%
2016-12-12 0 27.15 26.80 - - - 0 0 - 27.15 26.80 - - - 0 - 0.00%
2016-12-09 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - 0.00%
2016-12-08 0 27.15 - - - - 0 0 - 27.15 - - - - 0 - 2.84%
2016-12-07 0 26.40 - - - - 0 0 - 26.40 - - - - 0 - 0.00%
2016-12-06 0 26.40 - - - - 0 0 - 26.40 - - - - 0 - 0.57%
2016-12-05 0 26.25 - - 26.25 26.25 200 5,250 26.250 26.25 - - 26.25 26.25 200 26.250 0.00%
2016-12-02 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - 0.00%
2016-12-01 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - 0.00%
2016-11-30 0 26.25 - - - - 0 0 - 26.25 - - - - 0 - 0.00%
2016-11-29 0 26.25 - - 26.30 26.30 1,000 26,300 26.300 26.25 - - 26.30 26.30 1,000 26.300 0.96%
2016-11-28 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
2016-11-25 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
2016-11-24 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
2016-11-23 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.39%
2016-11-22 0 25.90 - - 25.90 25.90 500 12,950 25.900 25.90 - - 25.90 25.90 500 25.900 0.58%
2016-11-21 0 25.75 - - - - 0 0 - 25.75 - - - - 0 - -0.19%
2016-11-18 0 25.80 - 26.00 - - 0 0 - 25.80 - 26.00 - - 0 - -0.77%
2016-11-17 0 26.00 - 26.00 - - 0 0 - 26.00 - 26.00 - - 0 - 0.00%
2016-11-16 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
2016-11-15 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - 0.00%
2016-11-14 0 26.00 - - - - 0 0 - 26.00 - - - - 0 - -0.57%
2016-11-11 0 26.15 - - - - 0 0 - 26.15 - - - - 0 - -1.13%
2016-11-10 0 26.45 - - - - 0 0 - 26.45 - - - - 0 - -0.19%
2016-11-09 0 26.50 - - 26.35 26.50 20,000 528,250 26.413 26.50 - - 26.35 26.50 20,000 26.413 -1.30%
2016-11-08 0 26.85 - - - - 0 0 - 26.85 - - - - 0 - 0.19%
2016-11-07 0 26.80 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-11-04 0 26.80 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-11-03 0 26.80 - - - - 0 0 - 26.80 - - - - 0 - 0.00%
2016-11-02 0 26.80 - - - - 0 0 - 26.80 - - - - 0 - -0.37%
2016-11-01 0 26.90 - - - - 0 0 - 26.90 - - - - 0 - 0.00%
2016-10-31 0 26.90 - 27.00 - - 0 0 - 26.90 - 27.00 - - 0 - -0.74%
2016-10-28 0 27.10 - 27.20 - - 0 0 - 27.10 - 27.20 - - 0 - -0.91%
2016-10-27 0 27.35 - - - - 0 0 - 27.35 - - - - 0 - -0.55%
2016-10-26 0 27.50 - - - - 0 0 - 27.50 - - - - 0 - -0.72%
2016-10-25 0 27.70 - 28.00 - - 0 0 - 27.70 - 28.00 - - 0 - 0.00%
2016-10-24 0 27.70 - 28.00 27.70 28.00 500 13,880 27.760 27.70 - 28.00 27.70 28.00 500 27.760 0.54%
2016-10-20 0 27.55 - - - - 0 0 - 27.55 - - - - 0 - 0.00%
2016-10-19 0 27.55 - 28.00 - - 0 0 - 27.55 - 28.00 - - 0 - 0.18%
2016-10-18 0 27.50 - - - - 0 0 - 27.50 - - - - 0 - 0.92%
2016-10-17 0 27.25 - - - - 0 0 - 27.25 - - - - 0 - 0.00%
2016-10-14 0 27.25 27.00 27.40 - - 0 0 - 27.25 27.00 27.40 - - 0 - 0.00%
2016-10-13 0 27.25 - - - - 500 13,500 27.000 27.25 - - - - 500 27.000 -2.50%
2016-10-12 0 27.95 - - - - 0 0 - 27.95 - - - - 0 - -0.18%
2016-10-11 0 28.00 - - - - 0 0 - 28.00 - - - - 0 - -0.36%
2016-10-07 0 28.10 - - - - 0 0 - 28.10 - - - - 0 - -0.18%
2016-10-06 0 28.15 26.75 29.55 - - 0 0 - 28.15 26.75 29.55 - - 0 - 0.00%
2016-10-05 0 28.15 27.75 29.45 - - 0 0 - 28.15 27.75 29.45 - - 0 - 0.00%
2016-10-04 0 28.15 27.80 29.40 - - 0 0 - 28.15 27.80 29.40 - - 0 - 0.00%
2016-10-03 0 28.15 27.90 29.50 - - 0 0 - 28.15 27.90 29.50 - - 0 - 0.00%
2016-09-30 0 28.15 - - - - 0 0 - 28.15 - - - - 0 - 0.00%
2016-09-29 0 28.15 28.10 29.70 - - 0 0 - 28.15 28.10 29.70 - - 0 - 0.00%
2016-09-28 0 28.15 27.90 29.50 - - 0 0 - 28.15 27.90 29.50 - - 0 - 0.00%
2016-09-27 0 28.15 28.15 29.75 - - 0 0 - 28.15 28.15 29.75 - - 0 - 0.54%
2016-09-26 0 28.00 27.65 29.25 - - 0 0 - 28.00 27.65 29.25 - - 0 - -1.75%
2016-09-23 0 28.50 27.05 29.90 - - 0 0 - 28.50 27.05 29.90 - - 0 - 0.00%
2016-09-22 0 28.50 28.10 29.75 28.75 28.75 7,200 204,450 28.396 28.50 28.10 29.75 28.75 28.75 7,200 28.396 2.52%
2016-09-21 0 27.80 26.60 29.40 - - 2,000 55,300 27.650 27.80 26.60 29.40 - - 2,000 27.650 0.91%
2016-09-20 0 27.55 26.35 29.25 - - 2,000 55,200 27.600 27.55 26.35 29.25 - - 2,000 27.600 0.00%
2016-09-19 0 27.55 26.35 29.20 - - 0 0 - 27.55 26.35 29.20 - - 0 - 1.29%
2016-09-15 0 27.20 - - - - 0 0 - 27.20 - - - - 0 - 0.00%
2016-09-14 0 27.20 25.70 28.65 27.15 27.55 16,000 437,950 27.372 27.20 25.70 28.65 27.15 27.55 16,000 27.372 -1.81%
2016-09-13 0 27.70 26.30 28.15 - - 0 0 - 27.70 26.30 28.15 - - 0 - 0.00%
2016-09-12 0 27.70 26.20 28.60 27.70 27.70 500 13,850 27.700 27.70 26.20 28.60 27.70 27.70 500 27.700 -3.15%
2016-09-09 0 28.60 26.95 29.80 - - 0 0 - 28.60 26.95 29.80 - - 0 - -0.52%
2016-09-08 0 28.75 27.45 29.05 - - 6,000 171,750 28.625 28.75 27.45 29.05 - - 6,000 28.625 0.00%
2016-09-07 0 28.75 27.55 29.15 - - 0 0 - 28.75 27.55 29.15 - - 0 - 1.23%
2016-09-06 0 28.40 27.20 28.80 - - 0 0 - 28.40 27.20 28.80 - - 0 - 0.00%
2016-09-05 0 28.40 27.15 28.80 - - 0 0 - 28.40 27.15 28.80 - - 0 - 1.43%
2016-09-02 0 28.00 26.50 29.30 - - 0 0 - 28.00 26.50 29.30 - - 0 - 0.00%
2016-09-01 0 28.00 26.35 29.20 - - 0 0 - 28.00 26.35 29.20 - - 0 - 0.00%
2016-08-31 0 28.00 26.50 28.10 28.00 28.00 200 5,600 28.000 28.00 26.50 28.10 28.00 28.00 200 28.000 0.54%
2016-08-30 0 27.85 26.40 28.15 - - 0 0 - 27.85 26.40 28.15 - - 0 - 0.00%
2016-08-29 0 27.85 26.20 27.85 - - 0 0 - 27.85 26.20 27.85 - - 0 - -1.24%
2016-08-26 0 28.20 26.80 29.65 - - 0 0 - 28.20 26.80 29.65 - - 0 - 0.00%
2016-08-25 0 28.20 - 28.40 - - 0 0 - 28.20 - 28.40 - - 0 - 0.00%
2016-08-24 0 28.20 26.55 28.35 28.20 28.20 700 19,740 28.200 28.20 26.55 28.35 28.20 28.20 700 28.200 1.08%
2016-08-23 0 27.90 26.70 28.25 27.85 27.85 500 13,925 27.850 27.90 26.70 28.25 27.85 27.85 500 27.850 -1.06%
2016-08-22 0 28.20 - - - - 0 0 - 28.20 - - - - 0 - -0.88%
2016-08-19 0 28.45 - - - - 0 0 - 28.45 - - - - 0 - -0.70%
2016-08-18 0 28.65 - - - - 0 0 - 28.65 - - - - 0 - 0.00%
2016-08-17 0 28.65 - - - - 0 0 - 28.65 - - - - 0 - 0.00%
2016-08-16 0 28.65 - - - - 0 0 - 28.65 - - - - 0 - 0.35%
2016-08-15 0 28.55 - - - - 0 0 - 28.55 - - - - 0 - 0.00%
2016-08-12 0 28.55 - - - - 0 0 - 28.55 - - - - 0 - 0.00%
2016-08-11 0 28.55 - - 28.55 28.55 100 2,855 28.550 28.55 - - 28.55 28.55 100 28.550 0.00%
2016-08-10 0 28.55 28.35 - - - 0 0 - 28.55 28.35 - - - 0 - 0.71%
2016-08-09 0 28.35 - - 28.20 28.20 2,000 56,400 28.200 28.35 - - 28.20 28.20 2,000 28.200 0.53%
2016-08-08 0 28.20 - - - - 0 0 - 28.20 - - - - 0 - 0.00%
2016-08-05 0 28.20 22.00 - - - 0 0 - 28.20 22.00 - - - 0 - 1.08%
2016-08-04 0 27.90 - - 27.50 27.75 26,000 720,434 27.709 27.90 - - 27.50 27.75 26,000 27.709 1.09%
2016-08-03 0 27.60 - 27.75 27.60 27.70 10,000 276,450 27.645 27.60 - 27.75 27.60 27.70 10,000 27.645 -3.33%
2016-08-01 0 28.55 - - 28.50 28.50 1,200 34,200 28.500 28.55 - - 28.50 28.50 1,200 28.500 3.07%
2016-07-29 0 27.70 - 28.00 - - 0 0 - 27.70 - 28.00 - - 0 - 0.54%
2016-07-28 0 27.55 27.55 27.95 - - 0 0 - 27.55 27.55 27.95 - - 0 - 0.55%
2016-07-27 0 27.40 27.30 27.70 - - 0 0 - 27.40 27.30 27.70 - - 0 - 0.00%
2016-07-26 0 27.40 27.35 27.75 27.40 27.40 2,200 60,280 27.400 27.40 27.35 27.75 27.40 27.40 2,200 27.400 0.55%
2016-07-25 0 27.25 - - - - 0 0 - 27.25 - - - - 0 - 0.00%
2016-07-22 0 27.25 27.10 27.50 - - 0 0 - 27.25 27.10 27.50 - - 0 - 0.00%
2016-07-21 0 27.25 27.05 27.35 - - 0 0 - 27.25 27.05 27.35 - - 0 - 0.00%
2016-07-20 0 27.25 26.90 27.30 - - 0 0 - 27.25 26.90 27.30 - - 0 - 0.00%
2016-07-19 0 27.25 26.90 27.30 - - 2,000 54,300 27.150 27.25 26.90 27.30 - - 2,000 27.150 0.00%
2016-07-18 0 27.25 27.20 27.60 - - 0 0 - 27.25 27.20 27.60 - - 0 - 0.00%
2016-07-15 0 27.25 27.25 27.65 - - 0 0 - 27.25 27.25 27.65 - - 0 - 0.74%
2016-07-14 0 27.05 27.05 27.45 - - 0 0 - 27.05 27.05 27.45 - - 0 - 1.50%
2016-07-13 0 26.65 26.55 26.95 - - 0 0 - 26.65 26.55 26.95 - - 0 - 0.00%
2016-07-12 0 26.65 26.40 26.80 - - 0 0 - 26.65 26.40 26.80 - - 0 - 0.00%
2016-07-11 0 26.65 26.30 26.70 26.65 26.65 100 2,665 26.650 26.65 26.30 26.70 26.65 26.65 100 26.650 2.90%
2016-07-08 0 25.90 25.65 25.90 - - 0 0 - 25.90 25.65 25.90 - - 0 - 0.00%
2016-07-07 0 25.90 25.90 26.30 - - 0 0 - 25.90 25.90 26.30 - - 0 - 0.19%
2016-07-06 0 25.85 25.45 25.85 - - 0 0 - 25.85 25.45 25.85 - - 0 - -2.45%
2016-07-05 0 26.50 26.20 26.60 - - 0 0 - 26.50 26.20 26.60 - - 0 - 0.00%
2016-07-04 0 26.50 26.50 26.90 - - 0 0 - 26.50 26.50 26.90 - - 0 - 2.71%
2016-06-30 0 25.80 25.80 26.20 - - 0 0 - 25.80 25.80 26.20 - - 0 - 0.78%
2016-06-29 0 25.60 25.60 26.00 - - 0 0 - 25.60 25.60 26.00 - - 0 - 1.79%
2016-06-28 0 25.15 24.95 25.35 - - 0 0 - 25.15 24.95 25.35 - - 0 - 0.00%
2016-06-27 0 25.15 24.75 25.15 - - 0 0 - 25.15 24.75 25.15 - - 0 - -0.20%
2016-06-24 0 25.20 24.80 25.20 - - 0 0 - 25.20 24.80 25.20 - - 0 - -5.08%
2016-06-23 0 26.55 26.40 26.80 - - 1,100 29,150 26.500 26.55 26.40 26.80 - - 1,100 26.500 0.00%
2016-06-22 0 26.55 26.55 26.95 - - 0 0 - 26.55 26.55 26.95 - - 0 - 1.14%
2016-06-21 0 26.25 26.25 26.65 - - 0 0 - 26.25 26.25 26.65 - - 0 - 0.38%
2016-06-20 0 26.15 26.15 26.55 - - 0 0 - 26.15 26.15 26.55 - - 0 - 1.16%
2016-06-17 0 25.85 25.60 26.00 25.85 25.85 200 5,170 25.850 25.85 25.60 26.00 25.85 25.85 200 25.850 0.00%
2016-06-16 0 25.85 25.45 25.85 - - 0 0 - 25.85 25.45 25.85 - - 0 - -0.58%
2016-06-15 0 26.00 25.60 26.00 - - 0 0 - 26.00 25.60 26.00 - - 0 - -0.38%
2016-06-14 0 26.10 25.70 26.10 - - 0 0 - 26.10 25.70 26.10 - - 0 - -0.95%
2016-06-13 0 26.35 25.85 26.35 - - 0 0 - 26.35 25.85 26.35 - - 0 - -1.50%
2016-06-10 0 26.75 - 26.75 - - 0 0 - 26.75 - 26.75 - - 0 - 0.00%
2016-06-08 0 26.75 26.75 27.25 - - 0 0 - 26.75 26.75 27.25 - - 0 - 0.75%
2016-06-07 0 26.55 26.50 27.00 - - 0 0 - 26.55 26.50 27.00 - - 0 - 1.34%
2016-06-06 0 26.20 26.20 26.60 - - 0 0 - 26.20 26.20 26.60 - - 0 - 0.38%
2016-06-03 0 26.10 25.70 26.20 - - 0 0 - 26.10 25.70 26.20 - - 0 - 0.00%
2016-06-02 0 26.10 25.75 26.25 - - 0 0 - 26.10 25.75 26.25 - - 0 - 0.00%
2016-06-01 0 26.10 25.60 26.10 - - 0 0 - 26.10 25.60 26.10 - - 0 - -0.38%
2016-05-31 0 26.20 25.75 26.25 - - 0 0 - 26.20 25.75 26.25 - - 0 - 0.00%
2016-05-30 0 26.20 25.75 26.20 - - 0 0 - 26.20 25.75 26.20 - - 0 - -0.38%
2016-05-27 0 26.30 26.15 26.65 - - 0 0 - 26.30 26.15 26.65 - - 0 - 0.00%
2016-05-26 0 26.30 25.85 26.35 - - 0 0 - 26.30 25.85 26.35 - - 0 - 0.00%
2016-05-25 0 26.30 25.90 26.40 26.10 26.30 203,500 5,341,775 26.250 26.30 25.90 26.40 26.10 26.30 203,500 26.250 1.94%
2016-05-24 0 25.80 25.35 25.80 - - 0 0 - 25.80 25.35 25.80 - - 0 - -0.77%
2016-05-23 0 26.00 25.75 26.25 - - 0 0 - 26.00 25.75 26.25 - - 0 - 0.00%
2016-05-20 0 26.00 25.55 26.00 - - 0 0 - 26.00 25.55 26.00 - - 0 - 0.00%
2016-05-19 0 26.00 25.55 26.00 - - 0 0 - 26.00 25.55 26.00 - - 0 - -1.52%
2016-05-18 0 26.40 25.90 26.40 - - 0 0 - 26.40 25.90 26.40 - - 0 - -0.38%
2016-05-17 0 26.50 26.15 26.55 - - 0 0 - 26.50 26.15 26.55 - - 0 - 0.00%
2016-05-16 0 26.50 26.15 26.50 - - 0 0 - 26.50 26.15 26.50 - - 0 - -0.56%
2016-05-13 0 26.65 26.20 26.70 - - 0 0 - 26.65 26.20 26.70 - - 0 - 0.00%
2016-05-12 0 26.65 26.65 27.05 - - 0 0 - 26.65 26.65 27.05 - - 0 - 0.00%
2016-05-11 0 26.65 26.30 26.80 - - 0 0 - 26.65 26.30 26.80 - - 0 - 0.00%
2016-05-10 0 26.65 26.30 26.80 - - 0 0 - 26.65 26.30 26.80 - - 0 - 0.00%
2016-05-09 0 26.65 26.15 26.65 - - 200 5,330 26.650 26.65 26.15 26.65 - - 200 26.650 -0.56%
2016-05-06 0 26.80 26.30 26.80 - - 0 0 - 26.80 26.30 26.80 - - 0 - -0.19%
2016-05-05 0 26.85 26.40 26.90 - - 0 0 - 26.85 26.40 26.90 - - 0 - -1.47%
2016-05-04 0 27.25 25.40 28.45 - - 0 0 - 27.25 25.40 28.45 - - 0 - -2.33%
2016-05-03 0 27.90 27.50 27.90 - - 0 0 - 27.90 27.50 27.90 - - 0 - -0.89%
2016-04-29 0 28.15 27.70 28.15 - - 0 0 - 28.15 27.70 28.15 - - 0 - -0.35%
2016-04-28 0 28.25 27.95 28.35 - - 0 0 - 28.25 27.95 28.35 - - 0 - 0.00%
2016-04-27 0 28.25 27.85 28.25 - - 0 0 - 28.25 27.85 28.25 - - 0 - -0.18%
2016-04-26 0 28.30 27.90 28.30 - - 0 0 - 28.30 27.90 28.30 - - 0 - -0.18%
2016-04-25 0 28.35 27.95 28.35 - - 0 0 - 28.35 27.95 28.35 - - 0 - -0.70%
2016-04-22 0 28.55 28.25 28.55 - - 0 0 - 28.55 28.25 28.55 - - 0 - 0.00%
2016-04-21 0 28.55 28.55 29.00 - - 0 0 - 28.55 28.55 29.00 - - 0 - 0.35%
2016-04-20 0 28.45 28.25 28.65 - - 0 0 - 28.45 28.25 28.65 - - 0 - 0.00%
2016-04-19 0 28.45 28.40 28.45 - - 0 0 - 28.45 28.40 28.45 - - 0 - -0.18%
2016-04-18 0 28.50 28.20 28.50 - - 0 0 - 28.50 28.20 28.50 - - 0 - 0.00%
2016-04-15 0 28.50 28.40 28.85 28.50 28.50 3,000 85,500 28.500 28.50 28.40 28.85 28.50 28.50 3,000 28.500 0.00%
2016-04-14 0 28.50 28.50 28.90 28.35 28.35 2,500 70,875 28.350 28.50 28.50 28.90 28.35 28.35 2,500 28.350 1.24%
2016-04-13 0 28.15 28.10 28.50 - - 0 0 - 28.15 28.10 28.50 - - 0 - 0.00%
2016-04-12 0 28.15 28.15 28.55 - - 0 0 - 28.15 28.15 28.55 - - 0 - 0.72%
2016-04-11 0 27.95 27.95 28.40 - - 0 0 - 27.95 27.95 28.40 - - 0 - 0.54%
2016-04-08 0 27.80 27.75 28.20 - - 0 0 - 27.80 27.75 28.20 - - 0 - 0.00%
2016-04-07 0 27.80 27.75 28.15 - - 0 0 - 27.80 27.75 28.15 - - 0 - 0.00%
2016-04-06 0 27.80 27.60 28.05 - - 0 0 - 27.80 27.60 28.05 - - 0 - 0.00%
2016-04-05 0 27.80 27.35 27.80 - - 0 0 - 27.80 27.35 27.80 - - 0 - -1.24%
2016-04-01 0 28.15 27.75 28.15 - - 0 0 - 28.15 27.75 28.15 - - 0 - -0.53%
2016-03-31 0 28.30 28.35 28.75 - - 0 0 - 28.30 28.35 28.75 - - 0 - 0.00%
2016-03-30 0 28.30 28.30 28.75 28.25 28.30 3,100 87,725 28.298 28.30 28.30 28.75 28.25 28.30 3,100 28.298 1.07%
2016-03-29 0 28.00 27.85 28.00 28.00 28.00 900 25,200 28.000 28.00 27.85 28.00 28.00 28.00 900 28.000 -0.18%
2016-03-24 0 28.05 27.70 28.05 - - 0 0 - 28.05 27.70 28.05 - - 0 - 0.00%
2016-03-23 0 28.05 28.05 28.45 - - 0 0 - 28.05 28.05 28.45 - - 0 - 0.36%
2016-03-22 0 27.95 27.95 28.35 27.70 27.70 200 5,540 27.700 27.95 27.95 28.35 27.70 27.70 200 27.700 1.27%
2016-03-21 0 27.60 27.55 28.00 27.60 27.60 2,800 77,360 27.629 27.60 27.55 28.00 27.60 27.60 2,800 27.629 0.00%
2016-03-18 0 27.60 27.60 28.00 - - 0 0 - 27.60 27.60 28.00 - - 0 - 1.10%
2016-03-17 0 27.30 27.30 27.70 - - 0 0 - 27.30 27.30 27.70 - - 0 - 1.87%
2016-03-16 0 26.80 26.40 26.85 - - 0 0 - 26.80 26.40 26.85 - - 0 - 0.00%
2016-03-15 0 26.80 26.55 27.00 - - 0 0 - 26.80 26.55 27.00 - - 0 - 0.00%
2016-03-14 0 26.80 26.80 27.25 - - 0 0 - 26.80 26.80 27.25 - - 0 - 0.19%
2016-03-11 0 26.75 26.75 27.15 - - 0 0 - 26.75 26.75 27.15 - - 0 - 0.38%
2016-03-10 0 26.65 26.60 27.05 26.65 26.65 3,000 79,950 26.650 26.65 26.60 27.05 26.65 26.65 3,000 26.650 0.19%
2016-03-09 0 26.60 26.50 26.70 - - 0 0 - 26.60 26.50 26.70 - - 0 - 0.00%
2016-03-08 0 26.60 26.55 26.95 26.60 26.60 5,400 143,640 26.600 26.60 26.55 26.95 26.60 26.60 5,400 26.600 0.57%
2016-03-07 0 26.45 26.45 26.90 - - 0 0 - 26.45 26.45 26.90 - - 0 - 0.76%
2016-03-04 0 26.25 26.30 26.70 - - 0 0 - 26.25 26.30 26.70 - - 0 - 0.77%
2016-03-03 0 26.05 26.05 26.45 26.00 26.00 1,000 26,000 26.000 26.05 26.05 26.45 26.00 26.00 1,000 26.000 0.97%
2016-03-02 0 25.80 25.80 26.20 - - 0 0 - 25.80 25.80 26.20 - - 0 - 2.38%
2016-03-01 0 25.20 25.20 25.60 - - 0 0 - 25.20 25.20 25.60 - - 0 - 0.40%
2016-02-29 0 25.10 25.10 25.50 25.00 25.20 7,000 175,650 25.093 25.10 25.10 25.50 25.00 25.20 7,000 25.093 -0.20%
2016-02-26 0 25.15 25.15 25.20 - - 0 0 - 25.15 25.15 25.20 - - 0 - 0.20%
2016-02-25 0 25.10 24.75 25.15 - - 0 0 - 25.10 24.75 25.15 - - 0 - 0.00%
2016-02-24 0 25.10 24.95 25.40 - - 0 0 - 25.10 24.95 25.40 - - 0 - 0.00%
2016-02-23 0 25.10 24.95 25.35 - - 0 0 - 25.10 24.95 25.35 - - 0 - 0.00%
2016-02-22 0 25.10 24.85 25.25 - - 0 0 - 25.10 24.85 25.25 - - 0 - 0.00%
2016-02-19 0 25.10 24.90 25.30 - - 0 0 - 25.10 24.90 25.30 - - 0 - 0.00%
2016-02-18 0 25.10 25.10 25.50 - - 0 0 - 25.10 25.10 25.50 - - 0 - 0.20%
2016-02-17 0 25.05 24.75 25.15 - - 0 0 - 25.05 24.75 25.15 - - 0 - 0.00%
2016-02-16 0 25.05 25.05 25.45 - - 0 0 - 25.05 25.05 25.45 - - 0 - 0.80%
2016-02-15 0 24.85 24.85 25.20 - - 0 0 - 24.85 24.85 25.20 - - 0 - 0.20%
2016-02-12 0 24.80 24.40 24.80 - - 0 0 - 24.80 24.40 24.80 - - 0 - -0.20%
2016-02-11 0 24.85 24.45 24.85 - - 0 0 - 24.85 24.45 24.85 - - 0 - -1.19%
2016-02-05 0 25.15 25.15 25.55 - - 0 0 - 25.15 25.15 25.55 - - 0 - 1.41%
2016-02-04 0 24.80 24.80 25.20 - - 0 0 - 24.80 24.80 25.20 - - 0 - 1.43%
2016-02-03 0 24.45 24.05 24.45 - - 0 0 - 24.45 24.05 24.45 - - 0 - -1.61%
2016-02-02 0 24.85 24.45 24.85 - - 0 0 - 24.85 24.45 24.85 - - 0 - -0.20%
2016-02-01 0 24.90 24.90 25.30 - - 0 0 - 24.90 24.90 25.30 - - 0 - 0.40%
2016-01-29 0 24.80 24.80 25.20 24.60 24.70 8,000 197,300 24.663 24.80 24.80 25.20 24.60 24.70 8,000 24.663 0.40%
2016-01-28 0 24.70 24.70 25.10 - - 0 0 - 24.70 24.70 25.10 - - 0 - 0.00%
2016-01-27 0 24.70 24.65 25.05 - - 0 0 - 24.70 24.65 25.05 - - 0 - 0.00%
2016-01-26 0 24.70 24.35 24.70 - - 0 0 - 24.70 24.35 24.70 - - 0 - 0.00%
2016-01-25 0 24.70 24.70 25.10 - - 0 0 - 24.70 24.70 25.10 - - 0 - 0.82%
2016-01-22 0 24.50 24.50 24.90 - - 0 0 - 24.50 24.50 24.90 - - 0 - 1.45%
2016-01-21 0 24.15 23.75 24.15 - - 0 0 - 24.15 23.75 24.15 - - 0 - -0.62%
2016-01-20 0 24.30 23.90 24.30 - - 0 0 - 24.30 23.90 24.30 - - 0 - -3.19%
2016-01-19 0 25.10 24.70 25.10 - - 0 0 - 25.10 24.70 25.10 - - 0 - -0.40%
2016-01-18 0 25.20 24.75 25.20 - - 0 0 - 25.20 24.75 25.20 - - 0 - -0.98%
2016-01-15 0 25.45 25.00 25.45 25.45 25.45 3,000 76,350 25.450 25.45 25.00 25.45 25.45 25.45 3,000 25.450 0.00%
2016-01-14 0 25.45 25.25 25.60 - - 0 0 - 25.45 25.25 25.60 - - 0 - 0.00%
2016-01-13 0 25.45 25.45 25.85 - - 0 0 - 25.45 25.45 25.85 - - 0 - 2.00%
2016-01-12 0 24.95 24.90 25.35 - - 0 0 - 24.95 24.90 25.35 - - 0 - 0.00%
2016-01-11 0 24.95 24.95 25.35 24.90 24.90 1,200 29,880 24.900 24.95 24.95 25.35 24.90 24.90 1,200 24.900 -2.92%
2016-01-08 0 25.70 25.30 25.70 - - 0 0 - 25.70 25.30 25.70 - - 0 - 0.00%
2016-01-07 0 25.70 25.30 25.70 25.90 25.90 2,000 51,800 25.900 25.70 25.30 25.70 25.90 25.90 2,000 25.900 -1.91%
2016-01-06 0 26.20 25.80 26.20 - - 0 0 - 26.20 25.80 26.20 - - 0 - -0.38%
2016-01-05 0 26.30 26.20 26.65 - - 0 0 - 26.30 26.20 26.65 - - 0 - 0.00%
2016-01-04 0 26.30 26.20 26.50 - - 0 0 - 26.30 26.20 26.50 - - 0 - 0.00%
2015-12-31 0 26.30 26.30 - 26.30 27.00 12,600 335,940 26.662 26.30 26.30 - 26.30 27.00 12,600 26.662 -0.19%
2015-12-30 0 26.35 25.95 26.35 26.30 27.20 19,900 531,235 26.695 26.35 25.95 26.35 26.30 27.20 19,900 26.695 -1.68%
2015-12-29 0 26.80 26.55 27.15 26.80 27.30 10,000 271,300 27.130 26.80 26.55 27.15 26.80 27.30 10,000 27.130 -1.29%
2015-12-28 0 27.15 27.15 27.75 26.25 27.35 34,000 920,530 27.074 27.15 27.15 27.75 26.25 27.35 34,000 27.074 -1.81%
2015-12-24 0 27.65 - 30.00 - - 0 0 - 27.65 - 30.00 - - 0 - 0.73%
2015-12-23 0 27.45 27.45 27.85 - - 0 0 - 27.45 27.45 27.85 - - 0 - 0.18%
2015-12-22 0 27.40 27.40 27.85 - - 0 0 - 27.40 27.40 27.85 - - 0 - 1.11%
2015-12-21 0 27.10 27.10 27.50 - - 0 0 - 27.10 27.10 27.50 - - 0 - 0.93%
2015-12-18 0 26.85 26.85 27.25 - - 0 0 - 26.85 26.85 27.25 - - 0 - 0.00%
2015-12-17 0 26.85 26.85 27.30 - - 0 0 - 26.85 26.85 27.30 - - 0 - 0.37%
2015-12-16 0 26.75 26.75 27.15 - - 0 0 - 26.75 26.75 27.15 - - 0 - 1.33%
2015-12-15 0 26.40 26.10 26.50 - - 0 0 - 26.40 26.10 26.50 - - 0 - 0.00%
2015-12-14 0 26.40 26.00 26.40 - - 0 0 - 26.40 26.00 26.40 - - 0 - -1.68%
2015-12-11 0 26.85 - 30.00 - - 0 0 - 26.85 - 30.00 - - 0 - 0.00%
2015-12-10 0 26.85 26.35 26.85 - - 0 0 - 26.85 26.35 26.85 - - 0 - 0.00%
2015-12-09 0 26.85 26.40 26.85 - - 0 0 - 26.85 26.40 26.85 - - 0 - 0.00%
2015-12-08 0 26.85 26.40 26.85 - - 0 0 - 26.85 26.40 26.85 - - 0 - -1.65%
2015-12-07 0 27.30 26.85 27.30 - - 0 0 - 27.30 26.85 27.30 - - 0 - -1.27%
2015-12-04 0 27.65 27.20 27.65 - - 0 0 - 27.65 27.20 27.65 - - 0 - 0.00%
2015-12-03 0 27.65 27.20 27.65 - - 0 0 - 27.65 27.20 27.65 - - 0 - -1.07%
2015-12-02 0 27.95 27.50 27.95 - - 0 0 - 27.95 27.50 27.95 - - 0 - -1.06%
2015-12-01 0 28.25 27.75 28.25 28.25 28.25 100 2,825 28.250 28.25 27.75 28.25 28.25 28.25 100 28.250 1.80%
2015-11-30 0 27.75 27.25 27.75 27.40 27.85 500 13,825 27.650 27.75 27.25 27.75 27.40 27.85 500 27.650 -0.54%
2015-11-27 0 27.90 27.80 28.25 27.90 27.90 6,800 189,720 27.900 27.90 27.80 28.25 27.90 27.90 6,800 27.900 0.00%
2015-11-26 0 27.90 27.90 28.35 - - 0 0 - 27.90 27.90 28.35 - - 0 - 0.00%
2015-11-25 0 27.90 27.90 28.40 - - 0 0 - 27.90 27.90 28.40 - - 0 - 0.36%
2015-11-24 0 27.80 27.80 28.30 - - 800 22,000 27.500 27.80 27.80 28.30 - - 800 27.500 1.46%
2015-11-23 0 27.40 27.25 27.70 - - 0 0 - 27.40 27.25 27.70 - - 0 - 0.00%
2015-11-20 0 27.40 27.40 27.90 - - 0 0 - 27.40 27.40 27.90 - - 0 - 0.74%
2015-11-19 0 27.20 27.20 27.65 - - 0 0 - 27.20 27.20 27.65 - - 0 - 0.18%
2015-11-18 0 27.15 26.65 27.15 - - 0 0 - 27.15 26.65 27.15 - - 0 - -0.55%
2015-11-17 0 27.30 27.05 27.50 - - 0 0 - 27.30 27.05 27.50 - - 0 - 0.00%
2015-11-16 0 27.30 26.85 27.30 - - 0 0 - 27.30 26.85 27.30 - - 0 - -1.62%
2015-11-13 0 27.75 27.30 27.75 27.85 27.85 900 25,065 27.850 27.75 27.30 27.75 27.85 27.85 900 27.850 -1.60%
2015-11-12 0 28.20 27.85 28.20 - - 0 0 - 28.20 27.85 28.20 - - 0 - -0.18%
2015-11-11 0 28.25 27.85 28.25 - - 0 0 - 28.25 27.85 28.25 - - 0 - -0.18%
2015-11-10 0 28.30 28.00 28.30 - - 0 0 - 28.30 28.00 28.30 - - 0 - -1.22%
2015-11-09 0 28.65 28.15 28.65 - - 0 0 - 28.65 28.15 28.65 - - 0 - -1.38%
2015-11-06 0 29.05 28.55 29.05 - - 0 0 - 29.05 28.55 29.05 - - 0 - -1.53%
2015-11-05 0 29.50 29.05 29.50 - - 0 0 - 29.50 29.05 29.50 - - 0 - 0.00%
2015-11-04 0 29.50 29.20 29.50 29.40 29.50 2,400 70,700 29.458 29.50 29.20 29.50 29.40 29.50 2,400 29.458 0.68%
2015-11-03 0 29.30 29.25 29.40 29.30 29.30 300 8,790 29.300 29.30 29.25 29.40 29.30 29.30 300 29.300 1.56%
2015-11-02 0 28.85 28.45 28.85 - - 0 0 - 28.85 28.45 28.85 - - 0 - 0.00%
2015-10-30 0 28.85 28.50 28.90 28.85 28.85 100 2,885 28.850 28.85 28.50 28.90 28.85 28.85 100 28.850 0.17%
2015-10-29 0 28.80 28.40 28.80 - - 0 0 - 28.80 28.40 28.80 - - 0 - -1.37%
2015-10-28 0 29.20 28.90 29.30 - - 0 0 - 29.20 28.90 29.30 - - 0 - 0.00%
2015-10-27 0 29.20 28.80 29.20 - - 0 0 - 29.20 28.80 29.20 - - 0 - -0.34%
2015-10-26 0 29.30 29.05 29.40 - - 0 0 - 29.30 29.05 29.40 - - 0 - 0.00%
2015-10-23 0 29.30 29.00 29.35 29.30 29.30 1,000 29,300 29.300 29.30 29.00 29.35 29.30 29.30 1,000 29.300 0.69%
2015-10-22 0 29.10 28.70 29.10 - - 0 0 - 29.10 28.70 29.10 - - 0 - 0.00%
2015-10-20 0 29.10 29.05 29.30 - - 0 0 - 29.10 29.05 29.30 - - 0 - 0.00%
2015-10-19 0 29.10 29.10 29.30 29.05 29.15 1,500 43,675 29.117 29.10 29.10 29.30 29.05 29.15 1,500 29.117 0.34%
2015-10-16 0 29.00 28.70 29.00 - - 0 0 - 29.00 28.70 29.00 - - 0 - -0.17%
2015-10-15 0 29.05 29.05 29.50 28.70 28.85 6,700 192,595 28.746 29.05 29.05 29.50 28.70 28.85 6,700 28.746 2.83%
2015-10-14 0 28.25 28.15 28.65 - - 0 0 - 28.25 28.15 28.65 - - 0 - 0.00%
2015-10-13 0 28.25 28.05 28.50 - - 0 0 - 28.25 28.05 28.50 - - 0 - 0.00%
2015-10-12 0 28.25 28.25 28.70 28.20 28.20 5,000 141,000 28.200 28.25 28.25 28.70 28.20 28.20 5,000 28.200 1.62%
2015-10-09 0 27.80 27.80 28.25 - - 0 0 - 27.80 27.80 28.25 - - 0 - 1.46%
2015-10-08 0 27.40 27.40 27.80 - - 0 0 - 27.40 27.40 27.80 - - 0 - 0.37%
2015-10-07 0 27.30 27.25 27.60 - - 0 0 - 27.30 27.25 27.60 - - 0 - 0.00%
2015-10-06 0 27.30 26.95 27.30 27.35 27.35 200 5,470 27.350 27.30 26.95 27.30 27.35 27.35 200 27.350 0.92%
2015-10-05 0 27.05 27.05 27.45 - - 0 0 - 27.05 27.05 27.45 - - 0 - 0.56%
2015-10-02 0 26.90 26.90 27.25 - - 0 0 - 26.90 26.90 27.25 - - 0 - 0.94%
2015-09-30 0 26.65 26.65 27.05 26.60 26.65 300 7,990 26.633 26.65 26.65 27.05 26.60 26.65 300 26.633 0.76%
2015-09-29 0 26.45 26.05 26.45 - - 0 0 - 26.45 26.05 26.45 - - 0 - -0.38%
2015-09-25 0 26.55 26.20 26.55 - - 0 0 - 26.55 26.20 26.55 - - 0 - -0.19%
2015-09-24 0 26.60 26.25 26.60 - - 0 0 - 26.60 26.25 26.60 - - 0 - -0.37%
2015-09-23 0 26.70 26.35 26.70 - - 0 0 - 26.70 26.35 26.70 - - 0 - -2.55%
2015-09-22 0 27.40 27.20 27.40 - - 0 0 - 27.40 27.20 27.40 - - 0 - -0.18%
2015-09-21 0 27.45 27.00 27.40 - - 0 0 - 27.45 27.00 27.40 - - 0 - -3.00%
2015-09-18 0 28.30 27.85 28.30 - - 0 0 - 28.30 27.85 28.30 - - 0 - 0.00%
2015-09-17 0 28.30 27.85 28.30 28.30 28.30 200 5,655 28.275 28.30 27.85 28.30 28.30 28.30 200 28.275 1.80%
2015-09-16 0 27.80 27.80 28.25 27.50 27.65 2,400 66,190 27.579 27.80 27.80 28.25 27.50 27.65 2,400 27.579 1.65%
2015-09-15 0 27.35 27.10 27.50 - - 0 0 - 27.35 27.10 27.50 - - 0 - 0.00%
2015-09-14 0 27.35 26.95 27.35 - - 0 0 - 27.35 26.95 27.35 - - 0 - -0.18%
2015-09-11 0 27.40 26.95 27.40 - - 0 0 - 27.40 26.95 27.40 - - 0 - -0.36%
2015-09-10 0 27.50 27.05 27.50 27.50 27.50 1,000 27,500 27.500 27.50 27.05 27.50 27.50 27.50 1,000 27.500 1.29%
2015-09-09 0 27.15 26.90 27.35 26.75 27.15 1,600 42,865 26.791 27.15 26.90 27.35 26.75 27.15 1,600 26.791 2.84%
2015-09-08 0 26.40 26.20 26.40 - - 0 0 - 26.40 26.20 26.40 - - 0 - 0.00%
2015-09-07 0 26.40 25.95 26.40 - - 0 0 - 26.40 25.95 26.40 - - 0 - -1.12%
2015-09-04 0 26.70 26.30 26.70 - - 0 0 - 26.70 26.30 26.70 - - 0 - -0.74%
2015-09-02 0 26.90 26.65 27.05 - - 0 0 - 26.90 26.65 27.05 - - 0 - 0.00%
2015-09-01 0 26.90 26.75 27.20 26.90 26.90 420 11,305 26.917 26.90 26.75 27.20 26.90 26.90 420 26.917 -1.65%
2015-08-31 0 27.35 26.90 27.35 27.35 27.35 100 2,735 27.350 27.35 26.90 27.35 27.35 27.35 100 27.350 1.11%
2015-08-28 0 27.05 27.05 27.35 27.05 27.05 1,700 45,985 27.050 27.05 27.05 27.35 27.05 27.05 1,700 27.050 1.50%
2015-08-27 0 26.65 26.65 26.90 - - 0 0 - 26.65 26.65 26.90 - - 0 - 1.52%
2015-08-26 0 26.25 26.25 26.55 - - 0 0 - 26.25 26.25 26.55 - - 0 - 2.14%
2015-08-25 0 25.70 25.30 25.75 25.45 25.70 1,100 28,020 25.473 25.70 25.30 25.75 25.45 25.70 1,100 25.473 1.38%
2015-08-24 0 25.35 24.95 25.35 - - 0 0 - 25.35 24.95 25.35 - - 0 - -3.98%
2015-08-21 0 26.40 25.95 26.40 - - 0 0 - 26.40 25.95 26.40 - - 0 - -1.68%
2015-08-20 0 26.85 26.45 26.85 - - 0 0 - 26.85 26.45 26.85 - - 0 - -0.37%
2015-08-19 0 26.95 26.70 27.00 - - 0 0 - 26.95 26.70 27.00 - - 0 - 0.00%
2015-08-18 0 26.95 26.70 27.15 - - 0 0 - 26.95 26.70 27.15 - - 0 - 0.00%
2015-08-17 0 26.95 26.55 26.95 27.00 27.20 2,100 56,720 27.010 26.95 26.55 26.95 27.00 27.20 2,100 27.010 -0.19%
2015-08-14 0 27.00 27.00 27.40 - - 0 0 - 27.00 27.00 27.40 - - 0 - 0.00%
2015-08-13 0 27.00 27.00 27.45 - - 500 13,775 27.550 27.00 27.00 27.45 - - 500 27.550 0.56%
2015-08-12 0 26.85 26.85 27.25 26.50 26.80 2,600 69,070 26.565 26.85 26.85 27.25 26.50 26.80 2,600 26.565 -1.10%
2015-08-11 0 27.15 26.75 27.15 - - 0 0 - 27.15 26.75 27.15 - - 0 - -1.99%
2015-08-10 0 27.70 27.30 27.75 - - 0 0 - 27.70 27.30 27.75 - - 0 - 0.00%
2015-08-07 0 27.70 27.30 27.70 - - 0 0 - 27.70 27.30 27.70 - - 0 - -0.54%
2015-08-06 0 27.85 27.55 27.95 - - 0 0 - 27.85 27.55 27.95 - - 0 - 0.00%
2015-08-05 0 27.85 27.60 28.00 - - 0 0 - 27.85 27.60 28.00 - - 0 - 0.00%
2015-08-04 0 27.85 27.60 28.00 27.85 27.85 500 13,925 27.850 27.85 27.60 28.00 27.85 27.85 500 27.850 1.09%
2015-08-03 0 27.55 27.15 27.55 - - 0 0 - 27.55 27.15 27.55 - - 0 - 0.00%
2015-07-31 0 27.55 27.15 27.60 27.55 27.55 100 2,755 27.550 27.55 27.15 27.60 27.55 27.55 100 27.550 0.92%
2015-07-30 0 27.30 26.85 27.30 27.30 27.35 2,300 62,795 27.302 27.30 26.85 27.30 27.30 27.35 2,300 27.302 -0.36%
2015-07-29 0 27.40 27.20 27.45 27.40 27.50 6,500 178,600 27.477 27.40 27.20 27.45 27.40 27.50 6,500 27.477 0.18%
2015-07-28 0 27.35 26.85 27.35 26.70 27.45 18,000 486,050 27.003 27.35 26.85 27.35 26.70 27.45 18,000 27.003 1.48%
2015-07-27 0 26.95 26.85 27.00 26.95 26.95 3,300 88,635 26.859 26.95 26.85 27.00 26.95 26.95 3,300 26.859 -0.19%
2015-07-24 0 27.00 27.00 27.05 27.00 27.10 4,400 118,840 27.009 27.00 27.00 27.05 27.00 27.10 4,400 27.009 -1.28%
2015-07-23 0 27.35 27.35 27.45 27.35 27.35 800 21,880 27.350 27.35 27.35 27.45 27.35 27.35 800 27.350 0.55%
2015-07-22 0 27.20 27.20 27.40 27.10 27.35 4,100 111,610 27.222 27.20 27.20 27.40 27.10 27.35 4,100 27.222 -1.09%
2015-07-21 0 27.50 27.50 27.55 27.35 27.55 10,000 274,600 27.460 27.50 27.50 27.55 27.35 27.55 10,000 27.460 0.36%
2015-07-20 0 27.40 27.15 27.40 27.35 27.40 1,500 41,085 27.390 27.40 27.15 27.40 27.35 27.40 1,500 27.390 -1.08%
2015-07-17 0 27.70 27.50 27.75 27.70 27.70 1,500 41,650 27.767 27.70 27.50 27.75 27.70 27.70 1,500 27.767 -1.07%
2015-07-16 0 28.00 27.60 28.00 - - 0 0 - 28.00 27.60 28.00 - - 0 - -0.53%
2015-07-15 0 28.15 27.80 28.20 - - 0 0 - 28.15 27.80 28.20 - - 0 - 0.00%
2015-07-14 0 28.15 27.75 28.15 - - 0 0 - 28.15 27.75 28.15 - - 0 - -0.88%
2015-07-13 0 28.40 28.25 28.40 28.40 28.40 11,600 329,440 28.400 28.40 28.25 28.40 28.40 28.40 11,600 28.400 0.00%
2015-07-10 0 28.40 28.20 28.55 28.40 28.40 500 14,200 28.400 28.40 28.20 28.55 28.40 28.40 500 28.400 -0.70%
2015-07-09 0 28.60 28.40 28.60 28.10 28.60 400 11,290 28.225 28.60 28.40 28.60 28.10 28.60 400 28.225 1.06%
2015-07-08 0 28.30 28.20 28.30 28.50 28.70 1,400 39,920 28.514 28.30 28.20 28.30 28.50 28.70 1,400 28.514 -1.74%
2015-07-07 0 28.80 19.48 29.00 28.70 29.00 12,400 356,790 28.773 28.80 19.48 29.00 28.70 29.00 12,400 28.773 0.35%
2015-07-06 0 28.70 28.70 29.10 28.65 29.10 7,900 226,940 28.727 28.70 28.70 29.10 28.65 29.10 7,900 28.727 -3.20%
2015-07-03 0 29.65 29.60 29.90 - - 0 0 - 29.65 29.60 29.90 - - 0 - 0.00%
2015-07-02 0 29.65 29.50 29.65 29.85 29.85 10,000 298,500 29.850 29.65 29.50 29.65 29.85 29.85 10,000 29.850 -1.00%
2015-06-30 0 29.95 29.50 30.00 29.80 30.00 200 5,980 29.900 29.95 29.50 30.00 29.80 30.00 200 29.900 2.57%
2015-06-29 0 29.20 29.15 29.55 29.20 29.50 4,700 138,560 29.481 29.20 29.15 29.55 29.20 29.50 4,700 29.481 -2.67%
2015-06-26 0 30.00 29.80 30.00 30.00 30.00 3,000 90,000 30.000 30.00 29.80 30.00 30.00 30.00 3,000 30.000 -0.50%
2015-06-25 0 30.15 30.00 30.15 29.80 30.25 10,500 315,285 30.027 30.15 30.00 30.15 29.80 30.25 10,500 30.027 0.17%
2015-06-24 0 30.10 29.85 30.25 - - 0 0 - 30.10 29.85 30.25 - - 0 - 0.00%
2015-06-23 0 30.10 30.00 30.10 30.10 30.25 12,200 367,990 30.163 30.10 30.00 30.10 30.10 30.25 12,200 30.163 -0.33%
2015-06-22 0 30.20 29.85 30.20 30.20 30.20 200 6,040 30.200 30.20 29.85 30.20 30.20 30.20 200 30.200 1.00%
2015-06-19 0 29.90 29.55 30.00 29.85 30.15 600 17,985 29.975 29.90 29.55 30.00 29.85 30.15 600 29.975 0.00%
2015-06-18 0 29.90 29.45 29.90 29.80 29.90 2,500 74,630 29.852 29.90 29.45 29.90 29.80 29.90 2,500 29.852 2.22%
2015-06-17 0 29.25 29.25 29.35 29.20 29.20 400 11,680 29.200 29.25 29.25 29.35 29.20 29.20 400 29.200 0.17%
2015-06-16 0 29.20 29.00 29.30 29.20 29.50 1,900 55,845 29.392 29.20 29.00 29.30 29.20 29.50 1,900 29.392 -1.02%
2015-06-15 0 29.50 29.50 29.65 29.50 29.65 500 14,795 29.590 29.50 29.50 29.65 29.50 29.65 500 29.590 -1.01%
2015-06-12 0 29.80 29.70 29.80 29.80 29.80 1,500 44,700 29.800 29.80 29.70 29.80 29.80 29.80 1,500 29.800 -0.17%
2015-06-11 0 29.85 29.80 30.30 - - 0 0 - 29.85 29.80 30.30 - - 0 - 0.00%
2015-06-10 0 29.85 29.85 30.30 29.75 30.15 8,200 246,520 30.063 29.85 29.85 30.30 29.75 30.15 8,200 30.063 0.84%
2015-06-09 0 29.60 29.60 30.00 29.60 29.60 200 5,920 29.600 29.60 29.60 30.00 29.60 29.60 200 29.600 -1.00%
2015-06-08 0 29.90 29.50 29.90 - - 0 0 - 29.90 29.50 29.90 - - 0 - -0.17%
2015-06-05 0 29.95 29.75 30.20 - - 0 0 - 29.95 29.75 30.20 - - 0 - 0.00%
2015-06-04 0 29.95 29.95 30.50 29.95 30.30 282,800 8,568,770 30.300 29.95 29.95 30.50 29.95 30.30 282,800 30.300 -1.80%
2015-06-03 0 30.50 25.55 31.00 30.50 30.55 17,400 530,845 30.508 30.50 25.55 31.00 30.50 30.55 17,400 30.508 -1.61%
2015-06-02 0 31.00 30.50 31.00 31.00 31.05 2,200 68,235 31.016 31.00 30.50 31.00 31.00 31.05 2,200 31.016 -1.12%
2015-06-01 0 31.35 31.10 31.35 31.35 31.35 300 9,405 31.350 31.35 31.10 31.35 31.35 31.35 300 31.350 0.16%
2015-05-29 0 31.30 31.30 31.55 - - 0 0 - 31.30 31.30 31.55 - - 0 - 0.00%
2015-05-28 0 31.30 31.30 31.60 31.30 31.30 300 9,390 31.300 31.30 31.30 31.60 31.30 31.30 300 31.300 0.00%
2015-05-27 0 31.30 31.00 31.50 31.30 31.90 2,300 73,010 31.743 31.30 31.00 31.50 31.30 31.90 2,300 31.743 -2.19%
2015-05-26 0 32.00 31.90 32.00 31.90 32.15 2,200 70,530 32.059 32.00 31.90 32.00 31.90 32.15 2,200 32.059 -0.47%
2015-05-22 0 32.15 32.15 32.60 - - 0 0 - 32.15 32.15 32.60 - - 0 - 0.00%
2015-05-21 0 32.15 31.90 32.15 - - 0 0 - 32.15 31.90 32.15 - - 0 - -0.77%
2015-05-20 0 32.40 31.90 32.40 32.35 32.55 16,000 519,550 32.472 32.40 31.90 32.40 32.35 32.55 16,000 32.472 0.78%
2015-05-19 0 32.15 31.90 32.30 - - 0 0 - 32.15 31.90 32.30 - - 0 - 0.00%
2015-05-18 0 32.15 31.90 32.35 - - 0 0 - 32.15 31.90 32.35 - - 0 - 0.00%
2015-05-15 0 32.15 31.90 32.45 - - 0 0 - 32.15 31.90 32.45 - - 0 - 0.00%
2015-05-14 0 32.15 32.05 32.55 - - 0 0 - 32.15 32.05 32.55 - - 0 - 0.00%
2015-05-13 0 32.15 31.60 32.25 - - 0 0 - 32.15 31.60 32.25 - - 0 - 0.00%
2015-05-12 0 32.15 31.55 32.15 - - 0 0 - 32.15 31.55 32.15 - - 0 - -0.77%
2015-05-11 0 32.40 31.75 32.40 32.35 32.40 5,100 165,190 32.390 32.40 31.75 32.40 32.35 32.40 5,100 32.390 0.00%
2015-05-08 0 32.40 31.95 32.60 - - 0 0 - 32.40 31.95 32.60 - - 0 - 0.00%
2015-05-07 0 32.40 31.75 32.40 - - 0 0 - 32.40 31.75 32.40 - - 0 - -0.92%
2015-05-06 0 32.70 32.20 32.80 - - 0 0 - 32.70 32.20 32.80 - - 0 - 0.00%
2015-05-05 0 32.70 32.50 32.80 - - 0 0 - 32.70 32.50 32.80 - - 0 - 0.00%
2015-05-04 0 32.70 32.55 33.20 32.65 32.70 1,200 39,190 32.658 32.70 32.55 33.20 32.65 32.70 1,200 32.658 0.46%
2015-04-30 0 32.55 32.55 33.10 32.55 32.90 600 19,705 32.842 32.55 32.55 33.10 32.55 32.90 600 32.842 -1.96%
2015-04-29 0 33.20 32.95 33.20 - - 0 0 - 33.20 32.95 33.20 - - 0 - -0.45%
2015-04-28 0 33.35 32.95 33.40 33.35 33.35 700 23,345 33.350 33.35 32.95 33.40 33.35 33.35 700 33.350 -0.15%
2015-04-27 0 33.40 32.95 33.55 33.35 33.40 2,400 80,120 33.383 33.40 32.95 33.55 33.35 33.40 2,400 33.383 3.09%
2015-04-24 0 32.40 31.95 32.40 32.15 32.45 131,300 4,241,985 32.308 32.40 31.95 32.40 32.15 32.45 131,300 32.308 1.89%
2015-04-23 0 31.80 31.70 32.05 31.80 31.80 3,200 101,780 31.806 31.80 31.70 32.05 31.80 31.80 3,200 31.806 1.92%
2015-04-22 0 31.20 30.85 31.20 31.15 31.20 112,400 3,506,810 31.199 31.20 30.85 31.20 31.15 31.20 112,400 31.199 0.65%
2015-04-21 0 31.00 30.65 31.00 - - 0 0 - 31.00 30.65 31.00 - - 0 - 0.00%
2015-04-20 0 31.00 30.75 31.10 - - 0 0 - 31.00 30.75 31.10 - - 0 - 0.00%
2015-04-17 0 31.00 30.80 31.20 31.00 31.00 5,000 155,000 31.000 31.00 30.80 31.20 31.00 31.00 5,000 31.000 0.49%
2015-04-16 0 30.85 30.60 31.00 30.55 30.85 6,900 211,275 30.620 30.85 30.60 31.00 30.55 30.85 6,900 30.620 0.98%
2015-04-15 0 30.55 30.30 30.55 30.55 30.55 200 6,110 30.550 30.55 30.30 30.55 30.55 30.55 200 30.550 0.33%
2015-04-14 0 30.45 30.25 30.55 30.20 30.45 1,100 33,245 30.223 30.45 30.25 30.55 30.20 30.45 1,100 30.223 2.01%
2015-04-13 0 29.85 29.85 30.00 - - 0 0 - 29.85 29.85 30.00 - - 0 - 0.00%
2015-04-10 0 29.85 29.85 29.95 29.65 29.85 600 17,850 29.750 29.85 29.85 29.95 29.65 29.85 600 29.750 1.19%
2015-04-09 0 29.50 29.30 29.70 29.50 29.50 2,000 58,750 29.375 29.50 29.30 29.70 29.50 29.50 2,000 29.375 -0.84%
2015-04-08 0 29.75 29.45 29.75 29.75 29.75 6,300 187,725 29.798 29.75 29.45 29.75 29.75 29.75 6,300 29.798 1.19%
2015-04-02 0 29.40 29.25 29.65 - - 0 0 - 29.40 29.25 29.65 - - 0 - 0.00%
2015-04-01 0 29.40 29.00 29.40 29.00 29.40 13,100 383,900 29.305 29.40 29.00 29.40 29.00 29.40 13,100 29.305 1.38%
2015-03-31 0 29.00 29.00 29.45 - - 0 0 - 29.00 29.00 29.45 - - 0 - 0.00%
2015-03-30 0 29.00 29.00 29.35 - - 1,000 29,250 29.250 29.00 29.00 29.35 - - 1,000 29.250 0.52%
2015-03-27 0 28.85 28.80 29.25 - - 0 0 - 28.85 28.80 29.25 - - 0 - 0.00%
2015-03-26 0 28.85 28.85 29.30 - - 3,000 87,300 29.100 28.85 28.85 29.30 - - 3,000 29.100 0.35%
2015-03-25 0 28.75 28.75 29.20 - - 0 0 - 28.75 28.75 29.20 - - 0 - 0.00%
2015-03-24 0 28.75 28.75 29.15 28.70 28.70 200 5,740 28.700 28.75 28.75 29.15 28.70 28.70 200 28.700 1.05%
2015-03-23 0 28.45 28.45 28.90 - - 0 0 - 28.45 28.45 28.90 - - 0 - 0.18%
2015-03-20 0 28.40 28.30 28.75 - - 0 0 - 28.40 28.30 28.75 - - 0 - 0.00%
2015-03-19 0 28.40 28.40 28.75 28.40 28.40 100 2,840 28.400 28.40 28.40 28.75 28.40 28.40 100 28.400 1.43%
2015-03-18 0 28.00 27.90 28.30 - - 0 0 - 28.00 27.90 28.30 - - 0 - 0.00%
2015-03-17 0 28.00 28.00 28.40 - - 600 16,620 27.700 28.00 28.00 28.40 - - 600 27.700 1.63%
2015-03-16 0 27.55 27.45 27.55 27.55 27.55 1,400 38,570 27.550 27.55 27.45 27.55 27.55 27.55 1,400 27.550 0.00%
2015-03-13 0 27.55 27.55 27.90 27.55 27.55 700 19,315 27.593 27.55 27.55 27.90 27.55 27.55 700 27.593 -1.25%
2015-03-12 0 27.90 27.50 27.95 27.90 27.90 300 8,370 27.900 27.90 27.50 27.95 27.90 27.90 300 27.900 0.72%
2015-03-11 0 27.70 27.35 27.75 - - 0 0 - 27.70 27.35 27.75 - - 0 - 0.00%
2015-03-10 0 27.70 - 28.25 27.70 27.80 10,000 277,400 27.740 27.70 - 28.25 27.70 27.80 10,000 27.740 -2.81%
2015-03-09 0 28.50 - 28.50 - - 3,000 84,300 28.100 28.50 - 28.50 - - 3,000 28.100 0.00%
2015-03-06 0 28.50 28.50 28.75 - - 0 0 - 28.50 28.50 28.75 - - 0 - 0.18%
2015-03-05 0 28.45 28.40 28.80 28.45 28.45 1,000 28,450 28.450 28.45 28.40 28.80 28.45 28.45 1,000 28.450 -1.22%
2015-03-04 0 28.80 28.45 28.80 - - 0 0 - 28.80 28.45 28.80 - - 0 - 0.00%
2015-03-03 0 28.80 28.60 28.90 - - 0 0 - 28.80 28.60 28.90 - - 0 - 0.00%
2015-03-02 0 28.80 28.40 28.80 - - 0 0 - 28.80 28.40 28.80 - - 0 - -0.52%
2015-02-27 0 28.95 28.75 29.15 - - 0 0 - 28.95 28.75 29.15 - - 0 - 0.00%
2015-02-26 0 28.95 28.95 29.40 28.80 28.80 800 23,040 28.800 28.95 28.95 29.40 28.80 28.80 800 28.800 -0.17%
2015-02-25 0 29.00 29.00 29.35 - - 0 0 - 29.00 29.00 29.35 - - 0 - 1.75%
2015-02-24 0 28.50 28.40 28.85 28.50 28.50 200 5,700 28.500 28.50 28.40 28.85 28.50 28.50 200 28.500 0.00%
2015-02-23 0 28.50 28.35 28.50 28.50 28.50 100 2,850 28.500 28.50 28.35 28.50 28.50 28.50 100 28.500 0.00%
2015-02-18 0 28.50 - - - - 0 0 - 28.50 - - - - 0 - 0.00%
2015-02-17 0 28.50 28.20 28.50 28.50 28.50 400 11,400 28.500 28.50 28.20 28.50 28.50 28.50 400 28.500 1.06%
2015-02-16 0 28.20 28.20 28.50 28.20 28.20 1,400 39,480 28.200 28.20 28.20 28.50 28.20 28.20 1,400 28.200 -1.05%
2015-02-13 0 28.50 28.30 28.50 28.50 28.50 300 8,550 28.500 28.50 28.30 28.50 28.50 28.50 300 28.500 0.35%
2015-02-12 0 28.40 27.90 28.40 - - 0 0 - 28.40 27.90 28.40 - - 0 - -0.70%
2015-02-11 0 28.60 28.30 28.75 - - 0 0 - 28.60 28.30 28.75 - - 0 - 0.00%
2015-02-10 0 28.60 28.40 28.85 - - 0 0 - 28.60 28.40 28.85 - - 0 - 0.00%
2015-02-09 0 28.60 28.30 28.75 - - 0 0 - 28.60 28.30 28.75 - - 0 - 0.00%
2015-02-06 0 28.60 28.60 29.15 28.60 28.60 300 8,580 28.600 28.60 28.60 29.15 28.60 28.60 300 28.600 -1.21%
2015-02-05 0 28.95 28.45 28.95 - - 0 0 - 28.95 28.45 28.95 - - 0 - -0.52%
2015-02-04 0 29.10 29.10 29.60 - - 0 0 - 29.10 29.10 29.60 - - 0 - 1.22%
2015-02-03 0 28.75 28.50 29.05 - - 0 0 - 28.75 28.50 29.05 - - 0 - 0.00%
2015-02-02 0 28.75 28.20 28.75 - - 0 0 - 28.75 28.20 28.75 - - 0 - -0.52%
2015-01-30 0 28.90 28.35 28.90 - - 0 0 - 28.90 28.35 28.90 - - 0 - -0.34%
2015-01-29 0 29.00 28.45 29.00 - - 0 0 - 29.00 28.45 29.00 - - 0 - -0.51%
2015-01-28 0 29.15 28.75 29.15 - - 0 0 - 29.15 28.75 29.15 - - 0 - 0.00%
2015-01-27 0 29.15 29.05 29.15 - - 0 0 - 29.15 29.05 29.15 - - 0 - 0.00%
2015-01-26 0 29.15 28.95 29.15 29.15 29.15 100 2,915 29.150 29.15 28.95 29.15 29.15 29.15 100 29.150 1.04%
2015-01-23 0 28.85 28.70 29.25 - - 0 0 - 28.85 28.70 29.25 - - 0 - 0.00%
2015-01-22 0 28.85 28.35 28.85 28.85 28.85 7,000 201,950 28.850 28.85 28.35 28.85 28.85 28.85 7,000 28.850 1.76%
2015-01-21 0 28.35 28.35 28.90 - - 0 0 - 28.35 28.35 28.90 - - 0 - 0.18%
2015-01-20 0 28.30 28.30 28.60 - - 0 0 - 28.30 28.30 28.60 - - 0 - 0.00%
2015-01-19 0 28.30 28.25 28.80 28.30 28.30 400 11,320 28.300 28.30 28.25 28.80 28.30 28.30 400 28.300 -0.70%
2015-01-16 0 28.50 28.20 28.75 - - 0 0 - 28.50 28.20 28.75 - - 0 - 0.00%
2015-01-15 0 28.50 28.50 28.80 28.45 28.45 500 14,225 28.450 28.50 28.50 28.80 28.45 28.45 500 28.450 -1.55%
2015-01-14 0 28.95 28.50 29.00 28.95 28.95 100 2,895 28.950 28.95 28.50 29.00 28.95 28.95 100 28.950 0.00%
2015-01-13 0 28.95 28.45 28.95 28.95 28.95 10,400 301,080 28.950 28.95 28.45 28.95 28.95 28.95 10,400 28.950 0.70%
2015-01-12 0 28.75 28.70 29.30 - - 0 0 - 28.75 28.70 29.30 - - 0 - 0.00%
2015-01-09 0 28.75 28.75 29.40 - - 0 0 - 28.75 28.75 29.40 - - 0 - 1.77%
2015-01-08 0 28.25 28.25 28.95 28.20 28.20 5,200 146,640 28.200 28.25 28.25 28.95 28.20 28.20 5,200 28.200 0.18%
2015-01-07 0 28.20 27.75 28.20 28.20 28.20 800 22,560 28.200 28.20 27.75 28.20 28.20 28.20 800 28.200 0.18%
2015-01-06 0 28.15 27.70 28.35 28.10 28.15 3,100 87,260 28.148 28.15 27.70 28.35 28.10 28.15 3,100 28.148 -1.05%
2015-01-05 0 28.45 28.00 28.45 - - 0 0 - 28.45 28.00 28.45 - - 0 - 0.00%
2015-01-02 0 28.45 28.45 28.75 - - 0 0 - 28.45 28.45 28.75 - - 0 - 0.18%
2014-12-31 0 28.40 28.00 28.40 28.40 28.80 19,800 566,290 28.601 28.40 28.00 28.40 28.40 28.80 19,800 28.601 -0.35%
2014-12-30 0 28.50 - 28.90 28.50 28.85 11,800 337,770 28.625 28.50 - 28.90 28.50 28.85 11,800 28.625 -2.40%
2014-12-29 0 29.20 28.80 29.20 29.30 29.30 100 2,930 29.300 29.20 28.80 29.20 29.30 29.30 100 29.300 -0.68%
2014-12-24 0 29.40 29.30 - - - 0 0 - 29.40 29.30 - - - 0 - 0.00%
2014-12-23 0 29.40 29.30 29.45 29.40 29.50 7,200 212,280 29.483 29.40 29.30 29.45 29.40 29.50 7,200 29.483 -0.68%
2014-12-22 0 29.60 29.30 29.60 29.70 29.70 400 11,880 29.700 29.60 29.30 29.60 29.70 29.70 400 29.700 0.85%
2014-12-19 0 29.35 29.00 29.40 - - 0 0 - 29.35 29.00 29.40 - - 0 - 0.00%
2014-12-18 0 29.35 28.95 29.35 - - 0 0 - 29.35 28.95 29.35 - - 0 - -0.34%
2014-12-17 0 29.45 29.10 29.50 29.45 29.45 1,000 29,450 29.450 29.45 29.10 29.50 29.45 29.45 1,000 29.450 0.51%
2014-12-16 0 29.30 29.30 29.70 - - 0 0 - 29.30 29.30 29.70 - - 0 - 0.34%
2014-12-15 0 29.20 29.20 29.60 - - 0 0 - 29.20 29.20 29.60 - - 0 - 0.17%
2014-12-12 0 29.15 29.20 29.60 - - 3,000 87,450 29.150 29.15 29.20 29.60 - - 3,000 29.150 0.00%
2014-12-11 0 29.15 - 29.40 29.15 29.15 1,100 32,065 29.150 29.15 - 29.40 29.15 29.15 1,100 29.150 -1.35%
2014-12-10 0 29.55 29.15 29.55 - - 0 0 - 29.55 29.15 29.55 - - 0 - -0.67%
2014-12-09 0 29.75 29.45 29.75 - - 0 0 - 29.75 29.45 29.75 - - 0 - 0.00%
2014-12-08 0 29.75 29.50 29.75 - - 0 0 - 29.75 29.50 29.75 - - 0 - 0.00%
2014-12-05 0 29.75 29.50 29.85 - - 1,000 29,550 29.550 29.75 29.50 29.85 - - 1,000 29.550 0.00%
2014-12-04 0 29.75 29.55 29.95 - - 0 0 - 29.75 29.55 29.95 - - 0 - 0.00%
2014-12-03 0 29.75 29.60 29.95 - - 0 0 - 29.75 29.60 29.95 - - 0 - 0.00%
2014-12-02 0 29.75 29.75 30.15 - - 0 0 - 29.75 29.75 30.15 - - 0 - 0.68%
2014-12-01 0 29.55 29.55 29.95 29.30 29.30 100 2,930 29.300 29.55 29.55 29.95 29.30 29.30 100 29.300 -3.90%
2014-11-28 0 30.75 30.40 30.80 30.75 30.75 1,100 33,825 30.750 30.75 30.40 30.80 30.75 30.75 1,100 30.750 0.00%
2014-11-27 0 30.75 30.75 31.15 - - 0 0 - 30.75 30.75 31.15 - - 0 - 0.16%
2014-11-26 0 30.70 30.70 31.05 - - 0 0 - 30.70 30.70 31.05 - - 0 - 0.82%
2014-11-25 0 30.45 30.45 30.85 30.45 30.50 6,000 182,850 30.475 30.45 30.45 30.85 30.45 30.50 6,000 30.475 -0.16%
2014-11-24 0 30.50 30.50 30.75 30.50 30.50 200 6,100 30.500 30.50 30.50 30.75 30.50 30.50 200 30.500 0.83%
2014-11-21 0 30.25 30.10 30.50 30.25 30.25 3,000 90,750 30.250 30.25 30.10 30.50 30.25 30.25 3,000 30.250 -0.33%
2014-11-20 0 30.35 30.05 30.40 - - 0 0 - 30.35 30.05 30.40 - - 0 - 0.00%
2014-11-19 0 30.35 30.35 30.75 30.35 30.35 100 3,035 30.350 30.35 30.35 30.75 30.35 30.35 100 30.350 -1.14%
2014-11-18 0 30.70 30.50 30.85 - - 0 0 - 30.70 30.50 30.85 - - 0 - 0.00%
2014-11-17 0 30.70 30.40 30.80 30.70 30.70 110 3,377 30.700 30.70 30.40 30.80 30.70 30.70 110 30.700 0.49%
2014-11-14 0 30.55 30.20 30.55 - - 0 0 - 30.55 30.20 30.55 - - 0 - -0.65%
2014-11-13 0 30.75 30.45 30.85 - - 0 0 - 30.75 30.45 30.85 - - 0 - 0.00%
2014-11-12 0 30.75 30.60 30.90 30.75 30.75 1,100 33,825 30.750 30.75 30.60 30.90 30.75 30.75 1,100 30.750 0.49%
2014-11-11 0 30.60 30.30 30.65 30.60 30.80 10,100 309,080 30.602 30.60 30.30 30.65 30.60 30.80 10,100 30.602 -0.65%
2014-11-10 0 30.80 30.50 30.90 - - 3,000 92,700 30.900 30.80 30.50 30.90 - - 3,000 30.900 0.00%
2014-11-07 0 30.80 30.40 30.80 - - 0 0 - 30.80 30.40 30.80 - - 0 - -0.65%
2014-11-06 0 31.00 30.60 31.00 - - 2,000 61,600 30.800 31.00 30.60 31.00 - - 2,000 30.800 -0.32%
2014-11-05 0 31.10 30.80 31.10 - - 0 0 - 31.10 30.80 31.10 - - 0 - -0.64%
2014-11-04 0 31.30 31.00 31.35 31.30 31.30 100 3,130 31.300 31.30 31.00 31.35 31.30 31.30 100 31.300 -1.11%
2014-11-03 0 31.65 31.30 31.65 - - 0 0 - 31.65 31.30 31.65 - - 0 - -1.56%
2014-10-31 0 32.15 31.80 32.15 32.15 32.15 100 3,215 32.150 32.15 31.80 32.15 32.15 32.15 100 32.150 -0.77%
2014-10-30 0 32.40 32.25 32.65 - - 0 0 - 32.40 32.25 32.65 - - 0 - 0.00%
2014-10-29 0 32.40 32.40 32.85 32.40 32.40 1,000 32,400 32.400 32.40 32.40 32.85 32.40 32.40 1,000 32.400 2.69%
2014-10-28 0 31.55 31.55 32.00 31.55 31.55 3,000 94,650 31.550 31.55 31.55 32.00 31.55 31.55 3,000 31.550 0.32%
2014-10-27 0 31.45 31.45 31.90 31.45 31.45 600 18,870 31.450 31.45 31.45 31.90 31.45 31.45 600 31.450 0.32%
2014-10-24 0 31.35 30.85 31.35 - - 0 0 - 31.35 30.85 31.35 - - 0 - -0.32%
2014-10-23 0 31.45 31.00 31.45 31.45 31.45 300 9,435 31.450 31.45 31.00 31.45 31.45 31.45 300 31.450 -0.47%
2014-10-22 0 31.60 31.35 31.80 31.45 31.60 3,500 110,225 31.493 31.60 31.35 31.80 31.45 31.60 3,500 31.493 1.94%
2014-10-21 0 31.00 30.75 31.00 31.00 31.00 4,000 124,000 31.000 31.00 30.75 31.00 31.00 31.00 4,000 31.000 0.65%
2014-10-20 0 30.80 30.80 31.10 30.80 30.80 30,000 924,000 30.800 30.80 30.80 31.10 30.80 30.80 30,000 30.800 -0.65%
2014-10-17 0 31.00 30.50 31.00 - - 0 0 - 31.00 30.50 31.00 - - 0 - 0.00%
2014-10-16 0 31.00 30.60 31.05 31.00 31.00 100 3,100 31.000 31.00 30.60 31.05 31.00 31.00 100 31.000 0.32%
2014-10-15 0 30.90 30.60 31.00 30.90 30.90 100 3,090 30.900 30.90 30.60 31.00 30.90 30.90 100 30.900 0.00%
2014-10-14 0 30.90 30.90 31.15 - - 0 0 - 30.90 30.90 31.15 - - 0 - 0.00%
2014-10-13 0 30.90 30.90 31.30 - - 0 0 - 30.90 30.90 31.30 - - 0 - 0.00%
2014-10-10 0 30.90 30.80 30.90 - - 0 0 - 30.90 30.80 30.90 - - 0 - -0.80%
2014-10-09 0 31.15 31.00 31.30 - - 0 0 - 31.15 31.00 31.30 - - 0 - 0.00%
2014-10-08 0 31.15 30.85 31.35 - - 0 0 - 31.15 30.85 31.35 - - 0 - 0.00%
2014-10-07 0 31.15 31.15 31.55 - - 0 0 - 31.15 31.15 31.55 - - 0 - 0.48%
2014-10-06 0 31.00 31.00 31.40 30.95 30.95 24,700 764,465 30.950 31.00 31.00 31.40 30.95 30.95 24,700 30.950 -1.12%
2014-10-03 0 31.35 31.35 31.75 31.35 31.35 3,600 112,860 31.350 31.35 31.35 31.75 31.35 31.35 3,600 31.350 -3.09%
2014-09-30 0 32.35 31.95 32.35 - - 0 0 - 32.35 31.95 32.35 - - 0 - -0.61%
2014-09-29 0 32.55 32.15 32.55 - - 0 0 - 32.55 32.15 32.55 - - 0 - -1.51%
2014-09-26 0 33.05 32.65 33.05 - - 0 0 - 33.05 32.65 33.05 - - 0 - -1.49%
2014-09-25 0 33.55 33.15 33.55 - - 0 0 - 33.55 33.15 33.55 - - 0 - -0.59%
2014-09-24 0 33.75 33.35 33.75 33.20 33.75 1,400 47,140 33.671 33.75 33.35 33.75 33.20 33.75 1,400 33.671 1.96%
2014-09-23 0 33.10 - 33.35 33.10 33.10 3,000 99,300 33.100 33.10 - 33.35 33.10 33.10 3,000 33.100 0.00%
2014-09-22 0 33.10 - 33.10 33.10 33.25 3,400 112,600 33.118 33.10 - 33.10 33.10 33.25 3,400 33.118 -0.75%
2014-09-19 0 33.35 33.15 33.60 - - 0 0 - 33.35 33.15 33.60 - - 0 - 0.00%
2014-09-18 0 33.35 33.00 33.35 - - 0 0 - 33.35 33.00 33.35 - - 0 - -1.04%
2014-09-17 0 33.70 33.40 33.70 33.70 33.70 2,800 94,360 33.700 33.70 33.40 33.70 33.70 33.70 2,800 33.700 0.45%
2014-09-16 0 33.55 33.20 33.55 33.55 33.55 200 6,710 33.550 33.55 33.20 33.55 33.55 33.55 200 33.550 1.51%
2014-09-15 0 33.05 - 33.30 33.05 33.05 3,000 99,150 33.050 33.05 - 33.30 33.05 33.05 3,000 33.050 -1.64%
2014-09-12 0 33.60 33.55 33.90 - - 0 0 - 33.60 33.55 33.90 - - 0 - 0.00%
2014-09-11 0 33.60 33.25 33.60 - - 0 0 - 33.60 33.25 33.60 - - 0 - -0.74%
2014-09-10 0 33.85 33.50 33.85 - - 0 0 - 33.85 33.50 33.85 - - 0 - -0.29%
2014-09-08 0 33.95 33.85 34.00 - - 0 0 - 33.95 33.85 34.00 - - 0 - 0.00%
2014-09-05 0 33.95 33.95 34.35 33.95 33.95 1,100 37,345 33.950 33.95 33.95 34.35 33.95 33.95 1,100 33.950 -0.44%
2014-09-04 0 34.10 34.05 34.40 - - 0 0 - 34.10 34.05 34.40 - - 0 - 0.00%
2014-09-03 0 34.10 34.10 34.40 - - 0 0 - 34.10 34.10 34.40 - - 0 - 0.29%
2014-09-02 0 34.00 33.85 34.25 34.00 34.00 1,100 37,400 34.000 34.00 33.85 34.25 34.00 34.00 1,100 34.000 -0.15%
2014-09-01 0 34.05 34.05 34.40 - - 4,400 149,600 34.000 34.05 34.05 34.40 - - 4,400 34.000 0.15%
2014-08-29 0 34.00 34.00 34.30 34.00 34.00 2,500 84,950 33.980 34.00 34.00 34.30 34.00 34.00 2,500 33.980 0.00%
2014-08-28 0 34.00 33.80 34.00 - - 0 0 - 34.00 33.80 34.00 - - 0 - 0.00%
2014-08-27 0 34.00 33.85 34.25 34.00 34.00 600 20,400 34.000 34.00 33.85 34.25 34.00 34.00 600 34.000 1.49%
2014-08-26 0 33.50 33.50 33.85 - - 0 0 - 33.50 33.50 33.85 - - 0 - 1.06%
2014-08-25 0 33.15 33.15 33.45 - - 0 0 - 33.15 33.15 33.45 - - 0 - 0.00%
2014-08-22 0 33.15 33.10 33.60 - - 0 0 - 33.15 33.10 33.60 - - 0 - 0.30%
2014-08-21 0 33.05 32.55 33.05 - - 0 0 - 33.05 32.55 33.05 - - 0 - -0.45%
2014-08-20 0 33.20 33.00 33.50 - - 0 0 - 33.20 33.00 33.50 - - 0 - 0.00%
2014-08-19 0 33.20 33.10 33.60 33.15 33.25 30,000 996,000 33.200 33.20 33.10 33.60 33.15 33.25 30,000 33.200 -0.60%
2014-08-18 0 33.40 - 33.40 33.05 33.45 27,600 912,420 33.059 33.40 - 33.40 33.05 33.45 27,600 33.059 1.06%
2014-08-15 0 33.05 33.00 33.50 33.05 33.05 6,400 211,520 33.050 33.05 33.00 33.50 33.05 33.05 6,400 33.050 0.00%
2014-08-14 0 33.05 33.00 33.45 - - 0 0 - 33.05 33.00 33.45 - - 0 - 1.69%
2014-08-13 0 32.50 32.40 32.85 32.45 32.50 21,000 682,000 32.476 32.50 32.40 32.85 32.45 32.50 21,000 32.476 0.78%
2014-08-12 0 32.25 - 32.65 32.25 32.25 28,000 903,000 32.250 32.25 - 32.65 32.25 32.25 28,000 32.250 0.00%
2014-08-11 0 32.25 31.80 32.25 32.25 32.25 1,200 38,700 32.250 32.25 31.80 32.25 32.25 32.25 1,200 32.250 1.10%
2014-08-08 0 31.90 31.50 31.90 - - 0 0 - 31.90 31.50 31.90 - - 0 - -0.78%
2014-08-07 0 32.15 32.00 32.45 32.10 32.15 35,000 1,125,000 32.143 32.15 32.00 32.45 32.10 32.15 35,000 32.143 -2.13%
2014-08-06 0 32.85 32.45 32.85 - - 0 0 - 32.85 32.45 32.85 - - 0 - 0.00%
2014-08-05 0 32.85 32.45 32.85 32.85 32.85 700 22,995 32.850 32.85 32.45 32.85 32.85 32.85 700 32.850 -0.61%
2014-08-04 0 33.05 32.65 33.05 - - 0 0 - 33.05 32.65 33.05 - - 0 - -0.15%
2014-08-01 0 33.10 32.70 33.10 - - 0 0 - 33.10 32.70 33.10 - - 0 - -0.30%
2014-07-31 0 33.20 32.80 33.20 33.00 33.40 1,400 46,240 33.029 33.20 32.80 33.20 33.00 33.40 1,400 33.029 0.61%
2014-07-30 0 33.00 33.00 33.10 33.00 33.00 3,000 99,000 33.000 33.00 33.00 33.10 33.00 33.00 3,000 33.000 1.38%
2014-07-29 0 32.55 32.55 32.95 - - 0 0 - 32.55 32.55 32.95 - - 0 - 1.09%
2014-07-28 0 32.20 32.20 32.60 - - 0 0 - 32.20 32.20 32.60 - - 0 - 2.38%
2014-07-25 0 31.45 31.10 31.80 31.45 31.45 20,000 629,000 31.450 31.45 31.10 31.80 31.45 31.45 20,000 31.450 0.16%
2014-07-24 0 31.40 31.10 31.45 31.40 31.40 2,300 72,270 31.422 31.40 31.10 31.45 31.40 31.40 2,300 31.422 0.96%
2014-07-23 0 31.10 31.10 31.50 31.10 31.10 400 12,440 31.100 31.10 31.10 31.50 31.10 31.10 400 31.100 0.97%
2014-07-22 0 30.80 30.75 31.15 30.80 30.80 10,000 308,000 30.800 30.80 30.75 31.15 30.80 30.80 10,000 30.800 -0.16%
2014-07-21 0 30.85 30.50 30.90 30.85 30.85 1,000 30,850 30.850 30.85 30.50 30.90 30.85 30.85 1,000 30.850 0.49%
2014-07-18 0 30.70 30.35 30.75 30.25 30.70 1,300 39,775 30.596 30.70 30.35 30.75 30.25 30.70 1,300 30.596 0.00%
2014-07-17 0 30.70 30.60 30.95 - - 0 0 - 30.70 30.60 30.95 - - 0 - 0.00%
2014-07-16 0 30.70 30.30 30.70 - - 0 0 - 30.70 30.30 30.70 - - 0 - 0.00%
2014-07-15 0 30.70 30.35 30.70 - - 0 0 - 30.70 30.35 30.70 - - 0 - -0.32%
2014-07-14 0 30.80 30.50 30.80 - - 0 0 - 30.80 30.50 30.80 - - 0 - -0.48%
2014-07-11 0 30.95 30.60 30.95 - - 0 0 - 30.95 30.60 30.95 - - 0 - -0.16%
2014-07-10 0 31.00 30.85 31.20 - - 0 0 - 31.00 30.85 31.20 - - 0 - 0.00%
2014-07-09 0 31.00 30.90 31.00 - - 0 0 - 31.00 30.90 31.00 - - 0 - -0.80%
2014-07-08 0 31.25 31.05 31.40 31.25 31.25 1,000 31,250 31.250 31.25 31.05 31.40 31.25 31.25 1,000 31.250 -0.48%
2014-07-07 0 31.40 31.05 31.40 - - 0 0 - 31.40 31.05 31.40 - - 0 - -0.16%
2014-07-04 0 31.45 31.10 31.45 31.50 31.50 1,300 40,950 31.500 31.45 31.10 31.45 31.50 31.50 1,300 31.500 0.00%
2014-07-03 0 31.45 31.20 31.50 - - 0 0 - 31.45 31.20 31.50 - - 0 - 0.00%
2014-07-02 0 31.45 31.20 31.55 - - 0 0 - 31.45 31.20 31.55 - - 0 - 0.00%
2014-06-30 0 31.45 31.20 31.55 31.45 31.45 200 6,290 31.450 31.45 31.20 31.55 31.45 31.45 200 31.450 1.45%
2014-06-27 0 31.00 31.00 31.35 - - 0 0 - 31.00 31.00 31.35 - - 0 - 0.49%
2014-06-26 0 30.85 30.85 31.25 - - 0 0 - 30.85 30.85 31.25 - - 0 - 0.98%
2014-06-25 0 30.55 30.55 30.70 - - 0 0 - 30.55 30.55 30.70 - - 0 - 0.16%
2014-06-24 0 30.50 30.45 30.75 - - 0 0 - 30.50 30.45 30.75 - - 0 - 0.00%
2014-06-23 0 30.50 - 30.70 30.50 30.50 21,300 647,650 30.406 30.50 - 30.70 30.50 30.50 21,300 30.406 0.00%
2014-06-20 0 30.50 30.15 30.50 - - 0 0 - 30.50 30.15 30.50 - - 0 - -0.65%
2014-06-19 0 30.70 30.60 30.95 - - 0 0 - 30.70 30.60 30.95 - - 0 - 0.00%
2014-06-18 0 30.70 30.35 30.70 - - 0 0 - 30.70 30.35 30.70 - - 0 - -0.16%
2014-06-17 0 30.75 30.40 30.75 - - 0 0 - 30.75 30.40 30.75 - - 0 - -0.49%
2014-06-16 0 30.90 30.55 30.90 - - 0 0 - 30.90 30.55 30.90 - - 0 - -0.32%
2014-06-13 0 31.00 30.65 31.00 - - 0 0 - 31.00 30.65 31.00 - - 0 - 0.00%
2014-06-12 0 31.00 31.00 31.25 - - 0 0 - 31.00 31.00 31.25 - - 0 - 0.00%
2014-06-11 0 31.00 31.00 31.30 - - 0 0 - 31.00 31.00 31.30 - - 0 - 1.14%
2014-06-10 0 30.65 30.65 30.95 - - 0 0 - 30.65 30.65 30.95 - - 0 - 0.82%
2014-06-09 0 30.40 30.35 30.70 30.40 30.40 1,000 30,400 30.400 30.40 30.35 30.70 30.40 30.40 1,000 30.400 0.83%
2014-06-06 0 30.15 29.80 30.15 - - 0 0 - 30.15 29.80 30.15 - - 0 - 0.00%
2014-06-05 0 30.15 29.80 30.15 - - 0 0 - 30.15 29.80 30.15 - - 0 - -0.50%
2014-06-04 0 30.30 29.95 30.30 - - 0 0 - 30.30 29.95 30.30 - - 0 - 0.00%
2014-06-03 0 30.30 29.95 30.30 - - 0 0 - 30.30 29.95 30.30 - - 0 - -0.16%
2014-05-30 0 30.35 30.15 30.50 30.35 30.35 20,000 607,000 30.350 30.35 30.15 30.50 30.35 30.35 20,000 30.350 -1.46%
2014-05-29 0 30.80 30.50 30.80 - - 0 0 - 30.80 30.50 30.80 - - 0 - -0.32%
2014-05-28 0 30.90 30.80 31.15 - - 0 0 - 30.90 30.80 31.15 - - 0 - 0.00%
2014-05-27 0 30.90 30.55 30.90 - - 1,000 30,600 30.600 30.90 30.55 30.90 - - 1,000 30.600 0.00%
2014-05-26 0 30.90 30.75 31.10 30.90 30.90 200 6,180 30.900 30.90 30.75 31.10 30.90 30.90 200 30.900 0.00%
2014-05-23 0 30.90 30.90 31.25 - - 0 0 - 30.90 30.90 31.25 - - 0 - 0.32%
2014-05-22 0 30.80 30.80 31.15 - - 0 0 - 30.80 30.80 31.15 - - 0 - 0.00%
2014-05-21 0 30.80 30.45 30.80 - - 0 0 - 30.80 30.45 30.80 - - 0 - -0.65%
2014-05-20 0 31.00 30.65 31.00 - - 0 0 - 31.00 30.65 31.00 - - 0 - -0.32%
2014-05-19 0 31.10 31.00 31.35 - - 0 0 - 31.10 31.00 31.35 - - 0 - 0.00%
2014-05-16 0 31.10 31.00 31.30 - - 0 0 - 31.10 31.00 31.30 - - 0 - 0.00%
2014-05-15 0 31.10 31.10 31.45 - - 2,000 62,200 31.100 31.10 31.10 31.45 - - 2,000 31.100 0.48%
2014-05-14 0 30.95 30.95 31.30 - - 0 0 - 30.95 30.95 31.30 - - 0 - 0.81%
2014-05-13 0 30.70 30.70 31.05 - - 0 0 - 30.70 30.70 31.05 - - 0 - 0.66%
2014-05-12 0 30.50 30.25 30.60 - - 0 0 - 30.50 30.25 30.60 - - 0 - 0.00%
2014-05-09 0 30.50 30.50 30.85 - - 0 0 - 30.50 30.50 30.85 - - 0 - 0.00%
2014-05-08 0 30.50 30.50 30.70 30.50 30.50 100 3,050 30.500 30.50 30.50 30.70 30.50 30.50 100 30.500 -0.49%
2014-05-07 0 30.65 30.50 30.80 - - 0 0 - 30.65 30.50 30.80 - - 0 - 0.00%
2014-05-05 0 30.65 30.60 31.00 - - 0 0 - 30.65 30.60 31.00 - - 0 - 0.00%
2014-05-02 0 30.65 30.60 30.95 - - 0 0 - 30.65 30.60 30.95 - - 0 - 0.00%
2014-04-30 0 30.65 30.65 31.00 - - 0 0 - 30.65 30.65 31.00 - - 0 - 0.00%
2014-04-29 0 30.65 30.65 31.00 30.65 30.70 5,200 159,445 30.663 30.65 30.65 31.00 30.65 30.70 5,200 30.663 0.33%
2014-04-28 0 30.55 30.45 30.80 - - 0 0 - 30.55 30.45 30.80 - - 0 - 0.00%
2014-04-25 0 30.55 30.20 30.55 - - 0 0 - 30.55 30.20 30.55 - - 0 - -1.45%
2014-04-24 0 31.00 30.70 31.00 - - 0 0 - 31.00 30.70 31.00 - - 0 - -0.64%
2014-04-23 0 31.20 30.90 31.20 - - 0 0 - 31.20 30.90 31.20 - - 0 - -1.11%
2014-04-22 0 31.55 31.35 31.70 - - 0 0 - 31.55 31.35 31.70 - - 0 - 0.00%
2014-04-17 0 31.55 31.35 31.55 - - 0 0 - 31.55 31.35 31.55 - - 0 - -0.32%
2014-04-16 0 31.65 31.35 31.70 - - 0 0 - 31.65 31.35 31.70 - - 0 - 0.00%
2014-04-15 0 31.65 31.40 31.70 - - 0 0 - 31.65 31.40 31.70 - - 0 - 0.00%
2014-04-14 0 31.65 31.60 31.95 - - 0 0 - 31.65 31.60 31.95 - - 0 - 0.00%
2014-04-11 0 31.65 31.65 31.90 - - 0 0 - 31.65 31.65 31.90 - - 0 - 0.16%
2014-04-10 0 31.60 31.60 31.95 - - 0 0 - 31.60 31.60 31.95 - - 0 - 0.96%
2014-04-09 0 31.30 31.30 31.65 31.20 31.20 1,000 31,200 31.200 31.30 31.30 31.65 31.20 31.20 1,000 31.200 1.62%
2014-04-08 0 30.80 30.50 30.85 - - 0 0 - 30.80 30.50 30.85 - - 0 - 0.00%
2014-04-07 0 30.80 30.50 30.85 - - 0 0 - 30.80 30.50 30.85 - - 0 - 0.00%
2014-04-04 0 30.80 30.45 30.80 30.80 30.80 100 3,080 30.800 30.80 30.45 30.80 30.80 30.80 100 30.800 0.49%
2014-04-03 0 30.65 30.30 30.65 - - 0 0 - 30.65 30.30 30.65 - - 0 - -0.16%
2014-04-02 0 30.70 30.70 31.10 - - 0 0 - 30.70 30.70 31.10 - - 0 - 0.00%
2014-04-01 0 30.70 30.70 31.05 - - 0 0 - 30.70 30.70 31.05 - - 0 - 0.00%
2014-03-31 0 30.70 30.45 30.80 30.70 30.70 500 15,350 30.700 30.70 30.45 30.80 30.70 30.70 500 30.700 0.49%
2014-03-28 0 30.55 30.20 30.55 30.55 30.55 500 15,275 30.550 30.55 30.20 30.55 30.55 30.55 500 30.550 1.33%
2014-03-27 0 30.15 30.00 30.35 - - 0 0 - 30.15 30.00 30.35 - - 0 - 0.00%
2014-03-26 0 30.15 29.85 30.15 30.15 30.15 100 3,015 30.150 30.15 29.85 30.15 30.15 30.15 100 30.150 1.34%
2014-03-25 0 29.75 29.55 29.95 - - 0 0 - 29.75 29.55 29.95 - - 0 - 0.00%
2014-03-24 0 29.75 29.55 29.90 29.75 29.75 1,000 29,750 29.750 29.75 29.55 29.90 29.75 29.75 1,000 29.750 0.00%
2014-03-21 0 29.75 29.40 29.75 29.75 29.75 300 8,925 29.750 29.75 29.40 29.75 29.75 29.75 300 29.750 0.00%
2014-03-20 0 29.75 29.35 29.75 - - 0 0 - 29.75 29.35 29.75 - - 0 - -1.33%
2014-03-19 0 30.15 30.00 30.35 - - 0 0 - 30.15 30.00 30.35 - - 0 - 0.00%
2014-03-18 0 30.15 30.00 30.30 - - 0 0 - 30.15 30.00 30.30 - - 0 - 0.00%
2014-03-17 0 30.15 30.00 30.35 - - 0 0 - 30.15 30.00 30.35 - - 0 - 0.00%
2014-03-14 0 30.15 29.80 30.15 - - 0 0 - 30.15 29.80 30.15 - - 0 - -0.50%
2014-03-13 0 30.30 30.10 30.45 - - 0 0 - 30.30 30.10 30.45 - - 0 - 0.00%
2014-03-12 0 30.30 29.95 30.30 - - 0 0 - 30.30 29.95 30.30 - - 0 - -0.98%
2014-03-11 0 30.60 30.50 30.85 30.50 30.60 800 24,410 30.513 30.60 30.50 30.85 30.50 30.60 800 30.513 0.00%
2014-03-10 0 30.60 30.35 30.70 - - 0 0 - 30.60 30.35 30.70 - - 0 - 0.00%
2014-03-07 0 30.60 30.60 30.75 - - 0 0 - 30.60 30.60 30.75 - - 0 - 0.66%
2014-03-06 0 30.40 30.40 30.65 30.40 30.45 5,700 173,315 30.406 30.40 30.40 30.65 30.40 30.45 5,700 30.406 -0.16%
2014-03-05 0 30.45 30.20 30.45 30.45 30.45 200 6,090 30.450 30.45 30.20 30.45 30.45 30.45 200 30.450 0.50%
2014-03-04 0 30.30 29.95 30.30 30.00 30.30 8,100 245,100 30.259 30.30 29.95 30.30 30.00 30.30 8,100 30.259 -0.16%
2014-03-03 0 30.35 30.25 30.60 - - 0 0 - 30.35 30.25 30.60 - - 0 - 0.00%
2014-02-28 0 30.35 30.35 30.75 - - 0 0 - 30.35 30.35 30.75 - - 0 - 0.17%
2014-02-27 0 30.30 30.30 30.65 - - 0 0 - 30.30 30.30 30.65 - - 0 - 0.83%
2014-02-26 0 30.05 30.05 30.40 - - 0 0 - 30.05 30.05 30.40 - - 0 - 0.50%
2014-02-25 0 29.90 29.90 30.25 - - 0 0 - 29.90 29.90 30.25 - - 0 - 0.00%
2014-02-24 0 29.90 29.55 29.90 - - 5,000 147,500 29.500 29.90 29.55 29.90 - - 5,000 29.500 -0.17%
2014-02-21 0 29.95 29.75 30.05 29.95 29.95 100 2,995 29.950 29.95 29.75 30.05 29.95 29.95 100 29.950 1.35%
2014-02-20 0 29.55 29.45 29.80 29.55 29.55 400 11,820 29.550 29.55 29.45 29.80 29.55 29.55 400 29.550 -2.15%
2014-02-19 0 30.20 29.90 30.25 - - 0 0 - 30.20 29.90 30.25 - - 0 - 0.00%
2014-02-18 0 30.20 29.90 30.20 30.20 30.20 1,000 30,200 30.200 30.20 29.90 30.20 30.20 30.20 1,000 30.200 0.50%
2014-02-17 0 30.05 30.05 30.35 30.00 30.00 10,000 300,000 30.000 30.05 30.05 30.35 30.00 30.00 10,000 30.000 0.00%
2014-02-14 0 30.05 29.85 30.20 30.05 30.05 12,000 360,600 30.050 30.05 29.85 30.20 30.05 30.05 12,000 30.050 1.01%
2014-02-13 0 29.75 29.70 30.00 29.75 29.75 6,000 178,500 29.750 29.75 29.70 30.00 29.75 29.75 6,000 29.750 -0.50%
2014-02-12 0 29.90 29.90 30.25 - - 0 0 - 29.90 29.90 30.25 - - 0 - 0.84%
2014-02-11 0 29.65 29.55 29.90 29.60 29.65 10,000 297,450 29.745 29.65 29.55 29.90 29.60 29.65 10,000 29.745 0.51%
2014-02-10 0 29.50 29.50 29.85 - - 0 0 - 29.50 29.50 29.85 - - 0 - 0.00%
2014-02-07 0 29.50 29.45 29.60 29.50 29.50 8,700 256,650 29.500 29.50 29.45 29.60 29.50 29.50 8,700 29.500 0.00%
2014-02-06 0 29.50 29.35 29.70 - - 0 0 - 29.50 29.35 29.70 - - 0 - 0.00%
2014-02-05 0 29.50 29.10 29.60 29.10 29.50 41,500 1,220,450 29.408 29.50 29.10 29.60 29.10 29.50 41,500 29.408 1.72%
2014-02-04 0 29.00 28.80 29.30 29.00 29.00 64,000 1,856,000 29.000 29.00 28.80 29.30 29.00 29.00 64,000 29.000 -3.33%
2014-01-30 0 30.00 - 32.45 30.00 30.30 13,000 393,400 30.262 30.00 - 32.45 30.00 30.30 13,000 30.262 -1.96%
2014-01-29 0 30.60 30.20 30.60 30.60 30.60 100 3,060 30.600 30.60 30.20 30.60 30.60 30.60 100 30.600 1.83%
2014-01-28 0 30.05 29.65 30.05 30.05 30.05 100 3,005 30.050 30.05 29.65 30.05 30.05 30.05 100 30.050 0.33%
2014-01-27 0 29.95 29.55 29.95 - - 0 0 - 29.95 29.55 29.95 - - 0 - -0.50%
2014-01-24 0 30.10 30.00 30.25 30.10 30.25 2,300 69,410 30.178 30.10 30.00 30.25 30.10 30.25 2,300 30.178 -1.79%
2014-01-23 0 30.65 30.25 30.65 - - 0 0 - 30.65 30.25 30.65 - - 0 - -1.13%
2014-01-22 0 31.00 30.70 31.10 - - 0 0 - 31.00 30.70 31.10 - - 0 - 0.00%
2014-01-21 0 31.00 30.75 31.15 - - 0 0 - 31.00 30.75 31.15 - - 0 - 0.00%
2014-01-20 0 31.00 30.70 31.10 - - 0 0 - 31.00 30.70 31.10 - - 0 - 0.00%
2014-01-17 0 31.00 30.90 31.20 31.00 31.00 3,000 93,000 31.000 31.00 30.90 31.20 31.00 31.00 3,000 31.000 -0.96%
2014-01-16 0 31.30 31.00 31.40 31.30 31.30 1,500 46,950 31.300 31.30 31.00 31.40 31.30 31.30 1,500 31.300 0.00%
2014-01-15 0 31.30 30.90 31.30 30.85 31.35 400 12,390 30.975 31.30 30.90 31.30 30.85 31.35 400 30.975 0.48%
2014-01-14 0 31.15 31.15 31.35 31.15 31.30 300 9,375 31.250 31.15 31.15 31.35 31.15 31.30 300 31.250 -0.32%
2014-01-13 0 31.25 31.20 31.60 - - 100 3,140 31.400 31.25 31.20 31.60 - - 100 31.400 0.00%
2014-01-10 0 31.25 31.10 31.45 - - 0 0 - 31.25 31.10 31.45 - - 0 - 0.00%
2014-01-09 0 31.25 31.20 31.60 - - 0 0 - 31.25 31.20 31.60 - - 0 - 0.00%
2014-01-08 0 31.25 31.25 31.55 - - 0 0 - 31.25 31.25 31.55 - - 0 - 0.00%
2014-01-07 0 31.25 31.15 31.55 - - 0 0 - 31.25 31.15 31.55 - - 0 - 0.00%
2014-01-06 0 31.25 31.05 31.40 31.25 31.30 1,200 37,510 31.258 31.25 31.05 31.40 31.25 31.30 1,200 31.258 -1.11%
2014-01-03 0 31.60 31.50 31.90 31.60 31.60 1,000 31,600 31.600 31.60 31.50 31.90 31.60 31.60 1,000 31.600 -1.40%
2014-01-02 0 32.05 32.05 32.45 32.05 32.05 300 9,615 32.050 32.05 32.05 32.45 32.05 32.05 300 32.050 -1.23%
2013-12-31 0 32.45 - - 32.40 32.45 98,500 3,195,225 32.439 32.45 - - 32.40 32.45 98,500 32.439 -0.15%
2013-12-30 0 32.50 32.50 32.65 - - 0 0 - 32.50 32.50 32.65 - - 0 - 0.31%
2013-12-27 0 32.40 32.25 32.40 32.40 32.40 100 3,240 32.400 32.40 32.25 32.40 32.40 32.40 100 32.400 1.57%
2013-12-24 0 31.90 31.75 32.45 - - 0 0 - 31.90 31.75 32.45 - - 0 - 0.47%
2013-12-23 0 31.75 31.60 31.75 34.00 34.00 6,000 204,000 34.000 31.75 31.60 31.75 34.00 34.00 6,000 34.000 1.11%
2013-12-20 0 31.40 31.30 31.40 31.40 31.40 700 21,980 31.400 31.40 31.30 31.40 31.40 31.40 700 31.400 0.00%
2013-12-19 0 31.40 31.30 31.40 - - 0 0 - 31.40 31.30 31.40 - - 0 - -0.95%
2013-12-18 0 31.70 31.55 31.70 31.70 31.70 32,000 1,014,400 31.700 31.70 31.55 31.70 31.70 31.70 32,000 31.700 0.63%
2013-12-17 0 31.50 31.45 31.60 - - 0 0 - 31.50 31.45 31.60 - - 0 - 0.00%
2013-12-16 0 31.50 31.35 31.50 - - 0 0 - 31.50 31.35 31.50 - - 0 - -0.47%
2013-12-13 0 31.65 31.50 31.65 - - 0 0 - 31.65 31.50 31.65 - - 0 - 0.00%
2013-12-12 0 31.65 31.40 31.65 - - 33,500 1,055,100 31.496 31.65 31.40 31.65 - - 33,500 31.496 0.00%
2013-12-11 0 31.65 31.50 31.65 - - 0 0 - 31.65 31.50 31.65 - - 0 - -0.31%
2013-12-10 0 31.75 31.70 31.85 31.75 31.75 100 3,175 31.750 31.75 31.70 31.85 31.75 31.75 100 31.750 -0.63%
2013-12-09 0 31.95 31.80 31.95 31.90 31.95 1,200 38,335 31.946 31.95 31.80 31.95 31.90 31.95 1,200 31.946 1.11%
2013-12-06 0 31.60 31.45 31.60 31.60 31.60 200 6,320 31.600 31.60 31.45 31.60 31.60 31.60 200 31.600 -0.32%
2013-12-05 0 31.70 31.50 31.70 - - 0 0 - 31.70 31.50 31.70 - - 0 - -0.16%
2013-12-04 0 31.75 31.60 31.75 - - 0 0 - 31.75 31.60 31.75 - - 0 - -0.78%
2013-12-03 0 32.00 31.80 32.00 - - 0 0 - 32.00 31.80 32.00 - - 0 - -1.39%
2013-12-02 0 32.45 32.25 32.45 32.75 32.75 300 9,825 32.750 32.45 32.25 32.45 32.75 32.75 300 32.750 -0.92%
2013-11-29 0 32.75 32.50 32.75 32.80 32.80 1,000 32,800 32.800 32.75 32.50 32.75 32.80 32.80 1,000 32.800 0.31%
2013-11-28 0 32.65 32.45 32.65 32.65 32.65 100 3,265 32.650 32.65 32.45 32.65 32.65 32.65 100 32.650 1.40%
2013-11-27 0 32.20 32.05 32.25 - - 0 0 - 32.20 32.05 32.25 - - 0 - 0.00%
2013-11-26 0 32.20 32.00 32.20 32.20 32.20 2,000 64,400 32.200 32.20 32.00 32.20 32.20 32.20 2,000 32.200 0.63%
2013-11-25 0 32.00 31.80 32.00 32.10 32.10 1,100 35,010 31.827 32.00 31.80 32.00 32.10 32.10 1,100 31.827 1.11%
2013-11-22 0 31.65 31.65 31.85 - - 0 0 - 31.65 31.65 31.85 - - 0 - 0.48%
2013-11-21 0 31.50 31.30 31.50 - - 0 0 - 31.50 31.30 31.50 - - 0 - -1.72%
2013-11-20 0 32.05 31.85 32.05 32.05 32.05 200 6,410 32.050 32.05 31.85 32.05 32.05 32.05 200 32.050 0.00%
2013-11-19 0 32.05 32.05 32.20 - - 0 0 - 32.05 32.05 32.20 - - 0 - 1.42%
2013-11-18 0 31.60 31.60 31.80 - - 0 0 - 31.60 31.60 31.80 - - 0 - 0.64%
2013-11-15 0 31.40 31.40 31.60 31.35 31.50 200 6,285 31.425 31.40 31.40 31.60 31.35 31.50 200 31.425 1.45%
2013-11-14 0 30.95 30.95 31.15 - - 0 0 - 30.95 30.95 31.15 - - 0 - 0.32%
2013-11-13 0 30.85 30.80 31.00 30.85 30.85 300 9,255 30.850 30.85 30.80 31.00 30.85 30.85 300 30.850 -0.96%
2013-11-12 0 31.15 31.10 31.25 31.15 31.15 400 12,460 31.150 31.15 31.10 31.25 31.15 31.15 400 31.150 0.32%
2013-11-11 0 31.05 31.00 31.05 30.85 31.30 6,700 208,385 31.102 31.05 31.00 31.05 30.85 31.30 6,700 31.102 -1.90%
2013-11-08 0 31.65 31.40 31.65 - - 0 0 - 31.65 31.40 31.65 - - 0 - -1.25%
2013-11-07 0 32.05 31.85 32.05 32.25 32.25 100 3,225 32.250 32.05 31.85 32.05 32.25 32.25 100 32.250 -0.31%
2013-11-06 0 32.15 32.05 32.20 - - 2,000 64,000 32.000 32.15 32.05 32.20 - - 2,000 32.000 0.00%
2013-11-05 0 32.15 32.00 32.15 - - 0 0 - 32.15 32.00 32.15 - - 0 - -0.31%
2013-11-04 0 32.25 32.20 32.35 32.25 32.25 1,400 45,150 32.250 32.25 32.20 32.35 32.25 32.25 1,400 32.250 -0.62%
2013-11-01 0 32.45 32.45 32.75 32.35 32.35 300 9,725 32.417 32.45 32.45 32.75 32.35 32.35 300 32.417 -0.92%
2013-10-31 0 32.75 32.45 32.75 32.95 32.95 100 3,295 32.950 32.75 32.45 32.75 32.95 32.95 100 32.950 -0.30%
2013-10-30 0 32.85 32.85 33.15 - - 0 0 - 32.85 32.85 33.15 - - 0 - 0.61%
2013-10-29 0 32.65 32.65 32.95 - - 100 3,290 32.900 32.65 32.65 32.95 - - 100 32.900 0.15%
2013-10-28 0 32.60 32.45 32.75 32.60 32.60 3,000 97,200 32.400 32.60 32.45 32.75 32.60 32.60 3,000 32.400 -0.61%
2013-10-25 0 32.80 32.50 32.80 - - 100 3,280 32.800 32.80 32.50 32.80 - - 100 32.800 -0.30%
2013-10-24 0 32.90 32.85 33.15 32.90 32.90 1,300 42,970 33.054 32.90 32.85 33.15 32.90 32.90 1,300 33.054 -0.60%
2013-10-23 0 33.10 33.10 33.20 - - 0 0 - 33.10 33.10 33.20 - - 0 - 0.00%
2013-10-22 0 33.10 33.10 33.35 - - 4,000 132,800 33.200 33.10 33.10 33.35 - - 4,000 33.200 0.15%
2013-10-21 0 33.05 32.80 33.10 33.05 33.05 2,000 66,100 33.050 33.05 32.80 33.10 33.05 33.05 2,000 33.050 1.69%
2013-10-18 0 32.50 32.50 32.80 - - 0 0 - 32.50 32.50 32.80 - - 0 - 0.78%
2013-10-17 0 32.25 32.25 32.45 32.25 32.25 400 12,920 32.300 32.25 32.25 32.45 32.25 32.25 400 32.300 -0.15%
2013-10-16 0 32.30 32.10 32.35 - - 0 0 - 32.30 32.10 32.35 - - 0 - 0.00%
2013-10-15 0 32.30 32.10 32.40 32.30 32.30 100 3,230 32.300 32.30 32.10 32.40 32.30 32.30 100 32.300 0.62%
2013-10-11 0 32.10 31.80 32.10 32.15 32.15 2,100 67,415 32.102 32.10 31.80 32.10 32.15 32.15 2,100 32.102 1.74%
2013-10-10 0 31.55 31.30 31.60 - - 0 0 - 31.55 31.30 31.60 - - 0 - 0.00%
2013-10-09 0 31.55 31.25 31.55 - - 0 0 - 31.55 31.25 31.55 - - 0 - 0.00%
2013-10-08 0 31.55 31.25 31.55 - - 0 0 - 31.55 31.25 31.55 - - 0 - -0.47%
2013-10-07 0 31.70 31.40 31.70 31.70 31.70 1,000 31,700 31.700 31.70 31.40 31.70 31.70 31.70 1,000 31.700 0.00%
2013-10-04 0 31.70 31.70 32.00 - - 21,000 666,750 31.750 31.70 31.70 32.00 - - 21,000 31.750 0.48%
2013-10-03 0 31.55 31.55 31.85 31.55 31.65 29,300 925,615 31.591 31.55 31.55 31.85 31.55 31.65 29,300 31.591 -0.47%
2013-10-02 0 31.70 31.65 31.75 31.70 31.80 1,600 50,830 31.769 31.70 31.65 31.75 31.70 31.80 1,600 31.769 -0.47%
2013-09-30 0 31.85 31.75 31.85 - - 0 0 - 31.85 31.75 31.85 - - 0 - -0.78%
2013-09-27 0 32.10 32.00 32.10 32.10 32.10 100 3,210 32.100 32.10 32.00 32.10 32.10 32.10 100 32.100 0.94%
2013-09-26 0 31.80 31.80 31.90 - - 0 0 - 31.80 31.80 31.90 - - 0 - 0.32%
2013-09-25 0 31.70 31.60 31.70 - - 0 0 - 31.70 31.60 31.70 - - 0 - -0.31%
2013-09-24 0 31.80 31.80 31.90 31.70 31.75 73,500 2,331,550 31.722 31.80 31.80 31.90 31.70 31.75 73,500 31.722 -0.63%
2013-09-23 0 32.00 31.95 32.00 - - 2,800 89,600 32.000 32.00 31.95 32.00 - - 2,800 32.000 -0.16%
2013-09-19 0 32.05 32.05 32.35 - - 0 0 - 32.05 32.05 32.35 - - 0 - 1.75%
2013-09-18 0 31.50 31.50 31.65 31.50 31.65 500 15,765 31.530 31.50 31.50 31.65 31.50 31.65 500 31.530 -0.32%
2013-09-17 0 31.60 31.50 31.65 31.60 31.60 1,000 31,600 31.600 31.60 31.50 31.65 31.60 31.60 1,000 31.600 -0.47%
2013-09-16 0 31.75 31.75 31.90 - - 0 0 - 31.75 31.75 31.90 - - 0 - 1.11%
2013-09-13 0 31.40 31.30 31.45 - - 0 0 - 31.40 31.30 31.45 - - 0 - 0.00%
2013-09-12 0 31.40 31.40 31.55 - - 0 0 - 31.40 31.40 31.55 - - 0 - 0.00%
2013-09-11 0 31.40 31.40 31.55 - - 0 0 - 31.40 31.40 31.55 - - 0 - 0.64%
2013-09-10 0 31.20 31.20 31.35 - - 0 0 - 31.20 31.20 31.35 - - 0 - 0.48%
2013-09-09 0 31.05 31.00 31.15 31.05 31.05 1,000 31,050 31.050 31.05 31.00 31.15 31.05 31.05 1,000 31.050 1.14%
2013-09-06 0 30.70 30.70 30.85 - - 0 0 - 30.70 30.70 30.85 - - 0 - 0.66%
2013-09-05 0 30.50 30.35 30.50 30.50 30.50 100 3,050 30.500 30.50 30.35 30.50 30.50 30.50 100 30.500 0.99%
2013-09-04 0 30.20 30.20 30.35 30.10 30.10 400 12,040 30.100 30.20 30.20 30.35 30.10 30.10 400 30.100 0.00%
2013-09-03 0 30.20 30.20 30.35 30.20 30.20 5,000 151,000 30.200 30.20 30.20 30.35 30.20 30.20 5,000 30.200 0.67%
2013-09-02 0 30.00 30.00 30.15 30.00 30.00 5,000 150,000 30.000 30.00 30.00 30.15 30.00 30.00 5,000 30.000 1.01%
2013-08-30 0 29.70 29.70 29.85 29.70 29.70 900 26,730 29.700 29.70 29.70 29.85 29.70 29.70 900 29.700 0.68%
2013-08-29 0 29.50 29.40 29.55 29.50 29.50 9,000 265,500 29.500 29.50 29.40 29.55 29.50 29.50 9,000 29.500 1.20%
2013-08-28 0 29.15 29.15 29.30 29.10 29.10 700 20,370 29.100 29.15 29.15 29.30 29.10 29.10 700 29.100 0.34%
2013-08-27 0 29.05 29.05 29.20 - - 0 0 - 29.05 29.05 29.20 - - 0 - 0.00%
2013-08-26 0 29.05 29.05 29.20 28.95 28.95 1,000 28,950 28.950 29.05 29.05 29.20 28.95 28.95 1,000 28.950 1.93%
2013-08-23 0 28.50 28.50 28.65 - - 0 0 - 28.50 28.50 28.65 - - 0 - 1.06%
2013-08-22 0 28.20 28.15 28.30 28.20 28.20 1,000 28,200 28.200 28.20 28.15 28.30 28.20 28.20 1,000 28.200 -1.74%
2013-08-21 0 28.70 28.55 28.70 - - 0 0 - 28.70 28.55 28.70 - - 0 - -0.35%
2013-08-20 0 28.80 28.65 28.80 29.15 29.20 5,700 166,190 29.156 28.80 28.65 28.80 29.15 29.20 5,700 29.156 -2.04%
2013-08-19 0 29.40 29.35 29.50 29.40 29.40 10,000 294,000 29.400 29.40 29.35 29.50 29.40 29.40 10,000 29.400 0.34%
2013-08-16 0 29.30 29.30 29.50 - - 0 0 - 29.30 29.30 29.50 - - 0 - 0.86%
2013-08-15 0 29.05 29.05 29.30 29.05 29.05 700 20,335 29.050 29.05 29.05 29.30 29.05 29.05 700 29.050 0.52%
2013-08-13 0 28.90 28.90 29.15 - - 0 0 - 28.90 28.90 29.15 - - 0 - 0.00%
2013-08-12 0 28.90 28.85 29.10 - - 0 0 - 28.90 28.85 29.10 - - 0 - 0.00%
2013-08-09 0 28.90 28.70 28.95 - - 0 0 - 28.90 28.70 28.95 - - 0 - 0.00%
2013-08-08 0 28.90 28.90 29.15 - - 0 0 - 28.90 28.90 29.15 - - 0 - 0.00%
2013-08-07 0 28.90 28.65 28.90 - - 0 0 - 28.90 28.65 28.90 - - 0 - -1.37%
2013-08-06 0 29.30 29.15 29.40 - - 0 0 - 29.30 29.15 29.40 - - 0 - 0.00%
2013-08-05 0 29.30 29.30 29.50 - - 0 0 - 29.30 29.30 29.50 - - 0 - 0.69%
2013-08-02 0 29.10 29.10 29.35 - - 0 0 - 29.10 29.10 29.35 - - 0 - 0.34%
2013-08-01 0 29.00 29.00 29.25 - - 0 0 - 29.00 29.00 29.25 - - 0 - 0.17%
2013-07-31 0 28.95 28.70 28.95 - - 0 0 - 28.95 28.70 28.95 - - 0 - -0.69%
2013-07-30 0 29.15 28.95 29.20 29.15 29.15 900 26,235 29.150 29.15 28.95 29.20 29.15 29.15 900 29.150 0.69%
2013-07-29 0 28.95 28.85 29.10 - - 0 0 - 28.95 28.85 29.10 - - 0 - 0.00%
2013-07-26 0 28.95 28.95 29.20 - - 0 0 - 28.95 28.95 29.20 - - 0 - 0.70%
2013-07-25 0 28.75 28.75 29.00 - - 0 0 - 28.75 28.75 29.00 - - 0 - 0.00%
2013-07-24 0 28.75 28.75 29.00 - - 0 0 - 28.75 28.75 29.00 - - 0 - 0.35%
2013-07-23 0 28.65 28.65 28.90 28.65 28.65 3,300 94,545 28.650 28.65 28.65 28.90 28.65 28.65 3,300 28.650 0.70%
2013-07-22 0 28.45 28.40 28.60 28.45 28.50 800 22,765 28.456 28.45 28.40 28.60 28.45 28.50 800 28.456 0.89%
2013-07-19 0 28.20 28.20 28.30 - - 0 0 - 28.20 28.20 28.30 - - 0 - 0.00%
2013-07-18 0 28.20 27.95 28.20 - - 0 0 - 28.20 27.95 28.20 - - 0 - 0.00%
2013-07-17 0 28.20 28.00 28.20 28.25 28.25 1,400 39,550 28.250 28.20 28.00 28.20 28.25 28.25 1,400 28.250 0.71%
2013-07-16 0 28.00 27.95 28.15 - - 0 0 - 28.00 27.95 28.15 - - 0 - 0.00%
2013-07-15 0 28.00 28.00 28.25 - - 0 0 - 28.00 28.00 28.25 - - 0 - 0.00%
2013-07-12 0 28.00 27.85 28.10 - - 0 0 - 28.00 27.85 28.10 - - 0 - 0.00%
2013-07-11 0 28.00 28.00 28.25 27.90 27.95 1,600 44,715 27.947 28.00 28.00 28.25 27.90 27.95 1,600 27.947 3.70%
2013-07-10 0 27.00 27.00 27.25 - - 0 0 - 27.00 27.00 27.25 - - 0 - 0.00%
2013-07-09 0 27.00 27.00 27.20 - - 0 0 - 27.00 27.00 27.20 - - 0 - 0.93%
2013-07-08 0 26.75 26.50 26.75 - - 0 0 - 26.75 26.50 26.75 - - 0 - -0.74%
2013-07-05 0 26.95 26.95 27.20 - - 0 0 - 26.95 26.95 27.20 - - 0 - 0.19%
2013-07-04 0 26.90 26.90 27.00 - - 0 0 - 26.90 26.90 27.00 - - 0 - 1.32%
2013-07-03 0 26.55 26.35 26.55 - - 1,000 26,850 26.850 26.55 26.35 26.55 - - 1,000 26.850 -2.21%
2013-07-02 0 27.15 26.95 27.20 - - 0 0 - 27.15 26.95 27.20 - - 0 - 0.00%
2013-06-28 0 27.15 26.90 27.15 27.15 27.15 1,500 40,725 27.150 27.15 26.90 27.15 27.15 27.15 1,500 27.150 3.23%
2013-06-27 0 26.30 26.30 26.55 - - 8,000 213,200 26.650 26.30 26.30 26.55 - - 8,000 26.650 1.15%
2013-06-26 0 26.00 25.75 26.00 26.00 26.00 200 5,200 26.000 26.00 25.75 26.00 26.00 26.00 200 26.000 1.56%
2013-06-25 0 25.60 25.50 25.75 25.60 25.60 100 2,560 25.600 25.60 25.50 25.75 25.60 25.60 100 25.600 0.00%
2013-06-24 0 25.60 25.55 25.80 25.60 25.60 200 5,120 25.600 25.60 25.55 25.80 25.60 25.60 200 25.600 -2.85%
2013-06-21 0 26.35 26.20 26.40 26.35 26.35 1,000 26,350 26.350 26.35 26.20 26.40 26.35 26.35 1,000 26.350 -3.13%
2013-06-20 0 27.20 26.95 27.20 27.20 27.20 2,000 54,400 27.200 27.20 26.95 27.20 27.20 27.20 2,000 27.200 -2.68%
2013-06-19 0 27.95 27.75 27.95 - - 0 0 - 27.95 27.75 27.95 - - 0 - -0.36%
2013-06-18 0 28.05 28.05 28.25 - - 0 0 - 28.05 28.05 28.25 - - 0 - 0.18%
2013-06-17 0 28.00 28.00 28.20 - - 0 0 - 28.00 28.00 28.20 - - 0 - 0.00%
2013-06-14 0 28.00 28.00 28.25 - - 0 0 - 28.00 28.00 28.25 - - 0 - 0.00%
2013-06-13 0 28.00 27.80 28.00 - - 700 19,460 27.800 28.00 27.80 28.00 - - 700 27.800 -1.41%
2013-06-11 0 28.40 28.15 28.40 - - 0 0 - 28.40 28.15 28.40 - - 0 - -0.53%
2013-06-10 0 28.55 28.30 28.55 - - 0 0 - 28.55 28.30 28.55 - - 0 - -0.52%
2013-06-07 0 28.70 28.45 28.70 - - 0 0 - 28.70 28.45 28.70 - - 0 - 0.00%
2013-06-06 0 28.70 28.70 28.90 28.70 28.70 100 2,870 28.700 28.70 28.70 28.90 28.70 28.70 100 28.700 -0.69%
2013-06-05 0 28.90 28.75 28.95 - - 0 0 - 28.90 28.75 28.95 - - 0 - 0.00%
2013-06-04 0 28.90 28.85 29.10 28.90 28.90 3,500 101,150 28.900 28.90 28.85 29.10 28.90 28.90 3,500 28.900 0.00%
2013-06-03 0 28.90 28.65 28.90 29.00 29.05 5,300 153,705 29.001 28.90 28.65 28.90 29.00 29.05 5,300 29.001 -0.69%
2013-05-31 0 29.10 28.90 29.15 29.10 29.10 3,000 87,300 29.100 29.10 28.90 29.15 29.10 29.10 3,000 29.100 0.52%
2013-05-30 0 28.95 28.90 28.95 28.95 29.50 288,200 8,348,695 28.968 28.95 28.90 28.95 28.95 29.50 288,200 28.968 0.17%
2013-05-29 0 28.90 28.80 28.90 29.20 29.20 1,200 35,040 29.200 28.90 28.80 28.90 29.20 29.20 1,200 29.200 0.17%
2013-05-28 0 28.85 28.85 28.95 - - 0 0 - 28.85 28.85 28.95 - - 0 - 0.17%
2013-05-27 0 28.80 28.80 28.90 28.70 28.70 32,000 918,400 28.700 28.80 28.80 28.90 28.70 28.70 32,000 28.700 0.52%
2013-05-24 0 28.65 28.55 28.65 - - 0 0 - 28.65 28.55 28.65 - - 0 - 0.00%
2013-05-23 0 28.65 28.55 28.65 28.85 28.85 200 5,770 28.850 28.65 28.55 28.65 28.85 28.85 200 28.850 -1.88%
2013-05-22 0 29.20 29.20 29.30 - - 0 0 - 29.20 29.20 29.30 - - 0 - 0.00%
2013-05-21 0 29.20 29.10 29.20 29.10 29.20 11,000 321,100 29.191 29.20 29.10 29.20 29.10 29.20 11,000 29.191 0.69%
2013-05-20 0 29.00 29.00 29.10 29.00 29.00 100 2,900 29.000 29.00 29.00 29.10 29.00 29.00 100 29.000 0.00%
2013-05-16 0 29.00 28.90 29.00 29.00 29.05 2,000 57,960 28.980 29.00 28.90 29.00 29.00 29.05 2,000 28.980 0.17%
2013-05-15 0 28.95 28.85 28.95 29.00 29.00 22,400 649,600 29.000 28.95 28.85 28.95 29.00 29.00 22,400 29.000 -0.34%
2013-05-14 0 29.05 29.05 29.20 - - 0 0 - 29.05 29.05 29.20 - - 0 - 1.04%
2013-05-13 0 28.75 28.65 28.80 - - 0 0 - 28.75 28.65 28.80 - - 0 - 0.00%
2013-05-10 0 28.75 28.60 28.75 - - 0 0 - 28.75 28.60 28.75 - - 0 - -3.52%
2013-05-09 0 29.80 29.65 29.80 29.80 29.80 200 5,960 29.800 29.80 29.65 29.80 29.80 29.80 200 29.800 1.02%
2013-05-08 0 29.50 29.50 29.65 - - 0 0 - 29.50 29.50 29.65 - - 0 - 0.68%
2013-05-07 0 29.30 29.30 29.45 - - 0 0 - 29.30 29.30 29.45 - - 0 - 0.69%
2013-05-06 0 29.10 29.10 29.25 - - 0 0 - 29.10 29.10 29.25 - - 0 - 0.52%
2013-05-03 0 28.95 28.95 29.05 - - 0 0 - 28.95 28.95 29.05 - - 0 - 2.12%
2013-05-02 0 28.35 28.35 28.50 - - 0 0 - 28.35 28.35 28.50 - - 0 - 0.18%
2013-04-30 0 28.30 28.30 28.45 - - 0 0 - 28.30 28.30 28.45 - - 0 - 1.07%
2013-04-29 0 28.00 27.95 28.10 - - 0 0 - 28.00 27.95 28.10 - - 0 - 0.00%
2013-04-26 0 28.00 27.85 28.00 28.10 28.10 200 5,620 28.100 28.00 27.85 28.00 28.10 28.10 200 28.100 0.54%
2013-04-25 0 27.85 27.85 28.00 - - 0 0 - 27.85 27.85 28.00 - - 0 - 1.83%
2013-04-24 0 27.35 27.35 27.50 - - 0 0 - 27.35 27.35 27.50 - - 0 - 1.48%
2013-04-23 0 26.95 26.80 26.95 - - 0 0 - 26.95 26.80 26.95 - - 0 - -0.37%
2013-04-22 0 27.05 26.95 27.10 - - 0 0 - 27.05 26.95 27.10 - - 0 - 0.00%
2013-04-19 0 27.05 27.05 27.20 - - 0 0 - 27.05 27.05 27.20 - - 0 - 0.37%
2013-04-18 0 26.95 26.80 26.95 - - 0 0 - 26.95 26.80 26.95 - - 0 - -1.10%
2013-04-17 0 27.25 27.25 27.40 - - 0 0 - 27.25 27.25 27.40 - - 0 - 0.74%
2013-04-16 0 27.05 27.05 27.20 - - 0 0 - 27.05 27.05 27.20 - - 0 - 0.74%
2013-04-15 0 26.85 26.80 26.95 - - 0 0 - 26.85 26.80 26.95 - - 0 - 0.00%
2013-04-12 0 26.85 26.70 26.85 - - 0 0 - 26.85 26.70 26.85 - - 0 - -0.74%
2013-04-11 0 27.05 27.05 27.20 - - 0 0 - 27.05 27.05 27.20 - - 0 - 0.74%
2013-04-10 0 26.85 26.85 27.00 26.85 26.90 4,500 120,760 26.836 26.85 26.85 27.00 26.85 26.90 4,500 26.836 0.00%
2013-04-09 0 26.85 26.75 26.85 26.80 26.85 32,300 865,650 26.800 26.85 26.75 26.85 26.80 26.85 32,300 26.800 -0.37%
2013-04-08 0 26.95 26.85 26.95 27.10 27.10 5,600 151,900 27.125 26.95 26.85 26.95 27.10 27.10 5,600 27.125 -1.10%
2013-04-05 0 27.25 27.15 27.25 - - 0 0 - 27.25 27.15 27.25 - - 0 - -4.05%
2013-04-03 0 28.40 28.35 28.45 - - 0 0 - 28.40 28.35 28.45 - - 0 - 0.00%
2013-04-02 0 28.40 28.30 28.40 - - 0 0 - 28.40 28.30 28.40 - - 0 - -0.87%
2013-03-28 0 28.65 28.60 28.70 - - 0 0 - 28.65 28.60 28.70 - - 0 - 0.00%
2013-03-27 0 28.65 28.60 28.70 28.65 28.65 700 20,055 28.650 28.65 28.60 28.70 28.65 28.65 700 28.650 -0.35%
2013-03-26 0 28.75 28.65 28.75 28.65 28.80 54,000 1,552,320 28.747 28.75 28.65 28.75 28.65 28.80 54,000 28.747 0.70%
2013-03-25 0 28.55 28.55 28.65 - - 0 0 - 28.55 28.55 28.65 - - 0 - 1.96%
2013-03-22 0 28.00 27.90 28.00 - - 0 0 - 28.00 27.90 28.00 - - 0 - -0.88%
2013-03-21 0 28.25 28.15 28.25 - - 8,000 226,000 28.250 28.25 28.15 28.25 - - 8,000 28.250 -0.88%
2013-03-20 0 28.50 28.40 28.50 - - 0 0 - 28.50 28.40 28.50 - - 0 - -0.87%
2013-03-19 0 28.75 28.75 28.85 - - 0 0 - 28.75 28.75 28.85 - - 0 - 0.00%
2013-03-18 0 28.75 28.65 28.75 - - 0 0 - 28.75 28.65 28.75 - - 0 - -0.86%
2013-03-15 0 29.00 28.90 29.00 29.00 29.10 5,300 153,900 29.038 29.00 28.90 29.00 29.00 29.10 5,300 29.038 -0.68%
2013-03-14 0 29.20 29.10 29.20 - - 0 0 - 29.20 29.10 29.20 - - 0 - -0.85%
2013-03-13 0 29.45 29.35 29.45 - - 0 0 - 29.45 29.35 29.45 - - 0 - -0.34%
2013-03-12 0 29.55 29.50 29.55 29.65 29.65 200 5,930 29.650 29.55 29.50 29.55 29.65 29.65 200 29.650 -0.67%
2013-03-11 0 29.75 29.70 29.75 - - 0 0 - 29.75 29.70 29.75 - - 0 - -0.17%
2013-03-08 0 29.80 29.80 29.90 - - 0 0 - 29.80 29.80 29.90 - - 0 - 0.00%
2013-03-07 0 29.80 29.80 29.90 - - 0 0 - 29.80 29.80 29.90 - - 0 - 0.17%
2013-03-06 0 29.75 29.75 29.85 - - 0 0 - 29.75 29.75 29.85 - - 0 - 0.34%
2013-03-05 0 29.65 29.65 29.75 - - 0 0 - 29.65 29.65 29.75 - - 0 - 0.34%
2013-03-04 0 29.55 29.40 29.55 - - 0 0 - 29.55 29.40 29.55 - - 0 - -1.50%
2013-03-01 0 30.00 29.95 30.10 - - 0 0 - 30.00 29.95 30.10 - - 0 - 0.00%
2013-02-28 0 30.00 30.00 30.15 - - 0 0 - 30.00 30.00 30.15 - - 0 - 1.87%
2013-02-27 0 29.45 29.45 29.60 - - 0 0 - 29.45 29.45 29.60 - - 0 - 0.00%
2013-02-26 0 29.45 29.30 29.45 - - 0 0 - 29.45 29.30 29.45 - - 0 - -0.84%
2013-02-25 0 29.70 29.55 29.70 29.70 29.70 7,000 207,900 29.700 29.70 29.55 29.70 29.70 29.70 7,000 29.700 0.17%
2013-02-22 0 29.65 29.50 29.75 - - 5,000 148,000 29.600 29.65 29.50 29.75 - - 5,000 29.600 0.00%
2013-02-21 0 29.65 29.40 29.65 - - 0 0 - 29.65 29.40 29.65 - - 0 - -0.67%
2013-02-20 0 29.85 29.85 30.10 29.85 29.85 200 5,970 29.850 29.85 29.85 30.10 29.85 29.85 200 29.850 1.53%
2013-02-19 0 29.40 29.40 29.65 - - 0 0 - 29.40 29.40 29.65 - - 0 - 0.34%
2013-02-18 0 29.30 29.30 29.55 - - 0 0 - 29.30 29.30 29.55 - - 0 - 0.00%
2013-02-15 0 29.30 29.30 29.55 - - 0 0 - 29.30 29.30 29.55 - - 0 - 0.51%
2013-02-14 0 29.15 29.15 29.40 - - 0 0 - 29.15 29.15 29.40 - - 0 - 1.22%
2013-02-08 0 28.80 28.55 28.80 - - 0 0 - 28.80 28.55 28.80 - - 0 - -0.35%
2013-02-07 0 28.90 28.75 29.00 - - 0 0 - 28.90 28.75 29.00 - - 0 - 0.00%
2013-02-06 0 28.90 28.75 29.00 - - 0 0 - 28.90 28.75 29.00 - - 0 - 0.00%
2013-02-05 0 28.90 28.70 28.95 - - 0 0 - 28.90 28.70 28.95 - - 0 - 0.00%
2013-02-04 0 28.90 28.90 29.10 - - 0 0 - 28.90 28.90 29.10 - - 0 - 0.52%
2013-02-01 0 28.75 28.50 28.75 - - 0 0 - 28.75 28.50 28.75 - - 0 - -1.03%
2013-01-31 0 29.05 28.85 29.05 - - 1,500 43,650 29.100 29.05 28.85 29.05 - - 1,500 29.100 -0.51%
2013-01-30 0 29.20 29.05 29.30 - - 0 0 - 29.20 29.05 29.30 - - 0 - 0.00%
2013-01-29 0 29.20 29.20 29.30 - - 0 0 - 29.20 29.20 29.30 - - 0 - 0.86%
2013-01-28 0 28.95 28.75 28.95 - - 0 0 - 28.95 28.75 28.95 - - 0 - -1.53%
2013-01-25 0 29.40 29.25 29.45 29.40 29.40 5,000 147,000 29.400 29.40 29.25 29.45 29.40 29.40 5,000 29.400 -1.34%
2013-01-24 0 29.80 29.60 29.80 - - 0 0 - 29.80 29.60 29.80 - - 0 - -0.17%
2013-01-23 0 29.85 29.65 29.85 - - 0 0 - 29.85 29.65 29.85 - - 0 - -0.67%
2013-01-22 0 30.05 30.00 30.25 - - 0 0 - 30.05 30.00 30.25 - - 0 - 0.00%
2013-01-21 0 30.05 29.95 30.20 - - 0 0 - 30.05 29.95 30.20 - - 0 - 0.00%
2013-01-18 0 30.05 30.05 30.25 - - 0 0 - 30.05 30.05 30.25 - - 0 - 0.33%
2013-01-17 0 29.95 29.80 30.00 - - 0 0 - 29.95 29.80 30.00 - - 0 - 0.00%
2013-01-16 0 29.95 29.80 29.95 - - 0 0 - 29.95 29.80 29.95 - - 0 - 0.00%
2013-01-15 0 29.95 29.90 30.10 - - 0 0 - 29.95 29.90 30.10 - - 0 - 0.00%
2013-01-14 0 29.95 29.95 30.10 - - 0 0 - 29.95 29.95 30.10 - - 0 - 0.00%
2013-01-11 0 29.95 29.75 30.10 29.95 30.00 2,000 59,950 29.975 29.95 29.75 30.10 29.95 30.00 2,000 29.975 0.17%
2013-01-10 0 29.90 29.70 30.05 29.60 29.90 407,800 12,186,720 29.884 29.90 29.70 30.05 29.60 29.90 407,800 29.884 0.84%
2013-01-09 0 29.65 29.20 29.65 29.65 29.65 200 5,930 29.650 29.65 29.20 29.65 29.65 29.65 200 29.650 0.68%
2013-01-08 0 29.45 29.25 29.65 - - 0 0 - 29.45 29.25 29.65 - - 0 - 0.00%
2013-01-07 0 29.45 29.45 29.85 - - 0 0 - 29.45 29.45 29.85 - - 0 - 0.00%
2013-01-04 0 29.45 29.45 29.90 - - 0 0 - 29.45 29.45 29.90 - - 0 - 0.34%
2013-01-03 0 29.35 29.35 29.80 - - 0 0 - 29.35 29.35 29.80 - - 0 - 0.86%
2013-01-02 0 29.10 29.10 29.50 - - 166,800 4,776,260 28.635 29.10 29.10 29.50 - - 166,800 28.635 1.75%
2012-12-31 0 28.60 - 28.60 28.60 28.65 64,200 1,837,730 28.625 28.60 - 28.60 28.60 28.65 64,200 28.625 -1.04%
2012-12-28 0 28.90 28.60 28.95 - - 0 0 - 28.90 28.60 28.95 - - 0 - 0.00%
2012-12-27 0 28.90 28.55 29.00 28.90 28.90 200 5,780 28.900 28.90 28.55 29.00 28.90 28.90 200 28.900 -1.20%
2012-12-24 0 29.25 - - - - 0 0 - 29.25 - - - - 0 - -0.17%
2012-12-21 0 29.30 28.90 29.35 - - 0 0 - 29.30 28.90 29.35 - - 0 - 0.00%
2012-12-20 0 29.30 29.20 29.35 29.30 29.30 500 14,650 29.300 29.30 29.20 29.35 29.30 29.30 500 29.300 0.69%
2012-12-19 0 29.10 29.10 29.25 - - 0 0 - 29.10 29.10 29.25 - - 0 - 0.17%
2012-12-18 0 29.05 29.05 29.15 - - 0 0 - 29.05 29.05 29.15 - - 0 - 0.35%
2012-12-17 0 28.95 28.85 28.95 - - 0 0 - 28.95 28.85 28.95 - - 0 - -0.17%
2012-12-14 0 29.00 28.95 29.05 - - 0 0 - 29.00 28.95 29.05 - - 0 - 0.00%
2012-12-13 0 29.00 29.00 29.10 - - 0 0 - 29.00 29.00 29.10 - - 0 - 1.40%
2012-12-12 0 28.60 28.60 28.70 - - 0 0 - 28.60 28.60 28.70 - - 0 - 1.24%
2012-12-11 0 28.25 28.25 28.35 - - 0 0 - 28.25 28.25 28.35 - - 0 - 0.36%
2012-12-10 0 28.15 28.15 28.25 - - 0 0 - 28.15 28.15 28.25 - - 0 - 0.18%
2012-12-07 0 28.10 28.10 28.30 - - 0 0 - 28.10 28.10 28.30 - - 0 - 0.54%
2012-12-06 0 27.95 27.95 28.15 - - 0 0 - 27.95 27.95 28.15 - - 0 - 0.00%
2012-12-05 0 27.95 27.95 28.15 - - 0 0 - 27.95 27.95 28.15 - - 0 - 0.36%
2012-12-04 0 27.85 27.80 28.00 - - 0 0 - 27.85 27.80 28.00 - - 0 - 0.00%
2012-12-03 0 27.85 27.85 28.05 - - 0 0 - 27.85 27.85 28.05 - - 0 - 0.00%
2012-11-30 0 27.85 27.85 28.05 - - 0 0 - 27.85 27.85 28.05 - - 0 - 0.36%
2012-11-29 0 27.75 27.75 27.95 - - 0 0 - 27.75 27.75 27.95 - - 0 - 0.54%
2012-11-28 0 27.60 27.40 27.60 - - 0 0 - 27.60 27.40 27.60 - - 0 - -0.36%
2012-11-27 0 27.70 27.70 27.90 - - 0 0 - 27.70 27.70 27.90 - - 0 - 0.36%
2012-11-26 0 27.60 27.60 27.80 - - 100,000 2,750,000 27.500 27.60 27.60 27.80 - - 100,000 27.500 0.91%
2012-11-23 0 27.35 27.30 27.35 - - 0 0 - 27.35 27.30 27.35 - - 0 - -0.18%
2012-11-22 0 27.40 27.40 27.45 - - 0 0 - 27.40 27.40 27.45 - - 0 - 0.37%
2012-11-21 0 27.30 27.25 27.30 27.75 27.75 150,000 4,162,500 27.750 27.30 27.25 27.30 27.75 27.75 150,000 27.750 -1.44%
2012-11-20 0 27.70 27.70 27.80 - - 0 0 - 27.70 27.70 27.80 - - 0 - 0.73%
2012-11-19 0 27.50 27.50 27.65 - - 0 0 - 27.50 27.50 27.65 - - 0 - 0.92%
2012-11-16 0 27.25 27.10 27.25 - - 0 0 - 27.25 27.10 27.25 - - 0 - -0.73%
2012-11-15 0 27.45 27.35 27.45 - - 0 0 - 27.45 27.35 27.45 - - 0 - -0.54%
2012-11-14 0 27.60 27.60 27.80 - - 0 0 - 27.60 27.60 27.80 - - 0 - 0.00%
2012-11-13 0 27.60 27.45 27.60 - - 0 0 - 27.60 27.45 27.60 - - 0 - -0.36%
2012-11-12 0 27.70 27.65 27.70 - - 0 0 - 27.70 27.65 27.70 - - 0 - 0.00%
2012-11-09 0 27.70 27.60 27.70 - - 0 0 - 27.70 27.60 27.70 - - 0 - 0.00%
2012-11-08 0 27.70 27.65 27.75 27.70 27.70 700 19,420 27.743 27.70 27.65 27.75 27.70 27.70 700 27.743 -1.42%
2012-11-07 0 28.10 28.10 28.20 - - 0 0 - 28.10 28.10 28.20 - - 0 - 0.18%
2012-11-06 0 28.05 28.05 28.15 - - 0 0 - 28.05 28.05 28.15 - - 0 - 1.26%
2012-11-05 0 27.70 27.65 27.85 - - 0 0 - 27.70 27.65 27.85 - - 0 - 0.00%
2012-11-02 0 27.70 27.70 27.85 - - 0 0 - 27.70 27.70 27.85 - - 0 - 0.36%
2012-11-01 0 27.60 27.45 27.60 - - 0 0 - 27.60 27.45 27.60 - - 0 - -0.54%
2012-10-31 0 27.75 27.75 27.90 - - 0 0 - 27.75 27.75 27.90 - - 0 - 0.91%
2012-10-30 0 27.50 27.50 27.60 - - 0 0 - 27.50 27.50 27.60 - - 0 - 0.36%
2012-10-29 0 27.40 27.35 27.50 - - 0 0 - 27.40 27.35 27.50 - - 0 - 0.00%
2012-10-26 0 27.40 27.25 27.40 - - 0 0 - 27.40 27.25 27.40 - - 0 - 0.00%
2012-10-25 0 27.40 27.40 27.55 - - 0 0 - 27.40 27.40 27.55 - - 0 - 0.00%
2012-10-24 0 27.40 27.25 27.40 - - 0 0 - 27.40 27.25 27.40 - - 0 - -0.90%
2012-10-22 0 27.65 27.50 27.65 - - 0 0 - 27.65 27.50 27.65 - - 0 - -0.18%
2012-10-19 0 27.70 27.60 27.75 - - 0 0 - 27.70 27.60 27.75 - - 0 - 0.00%
2012-10-18 0 27.70 27.70 27.90 27.70 27.70 20,000 554,000 27.700 27.70 27.70 27.90 27.70 27.70 20,000 27.700 0.73%
2012-10-17 0 27.50 27.50 27.65 - - 300 8,355 27.850 27.50 27.50 27.65 - - 300 27.850 0.36%
2012-10-16 0 27.40 27.40 27.50 - - 0 0 - 27.40 27.40 27.50 - - 0 - 0.74%
2012-10-15 0 27.20 27.20 27.30 27.20 27.20 800 21,760 27.200 27.20 27.20 27.30 27.20 27.20 800 27.200 -0.55%
2012-10-12 0 27.35 27.30 27.45 - - 0 0 - 27.35 27.30 27.45 - - 0 - 0.00%
2012-10-11 0 27.35 27.20 27.35 - - 100 2,735 27.350 27.35 27.20 27.35 - - 100 27.350 -0.36%
2012-10-10 0 27.45 27.30 27.45 - - 0 0 - 27.45 27.30 27.45 - - 0 - -1.61%
2012-10-09 0 27.90 27.65 27.90 27.95 27.95 200 5,590 27.950 27.90 27.65 27.90 27.95 27.95 200 27.950 0.18%
2012-10-08 0 27.85 27.60 27.85 - - 0 0 - 27.85 27.60 27.85 - - 0 - -0.36%
2012-10-05 0 27.95 27.75 27.95 - - 0 0 - 27.95 27.75 27.95 - - 0 - 0.00%
2012-10-04 0 27.95 27.75 27.95 - - 0 0 - 27.95 27.75 27.95 - - 0 - -0.36%
2012-10-03 0 28.05 27.65 28.05 - - 0 0 - 28.05 27.65 28.05 - - 0 - -0.36%
2012-09-28 0 28.15 28.10 28.25 - - 0 0 - 28.15 28.10 28.25 - - 0 - 0.00%
2012-09-27 0 28.15 27.90 28.15 - - 0 0 - 28.15 27.90 28.15 - - 0 - -0.18%
2012-09-26 0 28.20 27.90 28.20 - - 0 0 - 28.20 27.90 28.20 - - 0 - -0.35%
2012-09-25 0 28.30 28.05 28.30 - - 0 0 - 28.30 28.05 28.30 - - 0 - 0.00%
2012-09-24 0 28.30 28.10 28.35 - - 0 0 - 28.30 28.10 28.35 - - 0 - 0.00%
2012-09-21 0 28.30 28.30 28.45 - - 0 0 - 28.30 28.30 28.45 - - 0 - 0.89%
2012-09-20 0 28.05 27.90 28.05 - - 0 0 - 28.05 27.90 28.05 - - 0 - -1.58%
2012-09-19 0 28.50 28.50 28.65 - - 0 0 - 28.50 28.50 28.65 - - 0 - 0.35%
2012-09-18 0 28.40 28.30 28.50 - - 0 0 - 28.40 28.30 28.50 - - 0 - 0.00%
2012-09-17 0 28.40 28.35 28.50 - - 0 0 - 28.40 28.35 28.50 - - 0 - 0.00%
2012-09-14 0 28.40 28.40 28.55 - - 0 0 - 28.40 28.40 28.55 - - 0 - 2.53%
2012-09-13 0 27.70 27.55 27.70 - - 0 0 - 27.70 27.55 27.70 - - 0 - 0.00%
2012-09-12 0 27.70 27.70 27.85 - - 0 0 - 27.70 27.70 27.85 - - 0 - 0.36%
2012-09-11 0 27.60 27.40 27.60 - - 0 0 - 27.60 27.40 27.60 - - 0 - 0.00%
2012-09-10 0 27.60 27.55 27.75 - - 0 0 - 27.60 27.55 27.75 - - 0 - 0.00%
2012-09-07 0 27.60 27.60 27.75 - - 0 0 - 27.60 27.60 27.75 - - 0 - 2.41%
2012-09-06 0 26.95 26.95 27.10 - - 0 0 - 26.95 26.95 27.10 - - 0 - 0.37%
2012-09-05 0 26.85 26.70 26.85 - - 0 0 - 26.85 26.70 26.85 - - 0 - -1.10%
2012-09-04 0 27.15 27.15 27.30 - - 0 0 - 27.15 27.15 27.30 - - 0 - 0.00%
2012-09-03 0 27.15 27.15 27.30 - - 0 0 - 27.15 27.15 27.30 - - 0 - 0.18%
2012-08-31 0 27.10 26.95 27.10 - - 0 0 - 27.10 26.95 27.10 - - 0 - -0.55%
2012-08-30 0 27.25 27.10 27.25 - - 0 0 - 27.25 27.10 27.25 - - 0 - -1.45%
2012-08-29 0 27.65 27.50 27.65 - - 0 0 - 27.65 27.50 27.65 - - 0 - 0.00%
2012-08-28 0 27.65 27.50 27.70 - - 0 0 - 27.65 27.50 27.70 - - 0 - 0.00%
2012-08-27 0 27.65 27.65 27.80 - - 0 0 - 27.65 27.65 27.80 - - 0 - 1.28%
2012-08-24 0 27.30 27.15 27.30 - - 0 0 - 27.30 27.15 27.30 - - 0 - -1.44%
2012-08-23 0 27.70 27.60 27.80 - - 0 0 - 27.70 27.60 27.80 - - 0 - 0.00%
2012-08-22 0 27.70 27.55 27.70 - - 0 0 - 27.70 27.55 27.70 - - 0 - 0.00%
2012-08-21 0 27.70 27.70 27.90 - - 0 0 - 27.70 27.70 27.90 - - 0 - 0.00%
2012-08-20 0 27.70 27.70 27.85 - - 0 0 - 27.70 27.70 27.85 - - 0 - 0.18%
2012-08-17 0 27.65 27.65 27.80 - - 0 0 - 27.65 27.65 27.80 - - 0 - 0.18%
2012-08-16 0 27.60 27.60 27.80 - - 0 0 - 27.60 27.60 27.80 - - 0 - 0.18%
2012-08-15 0 27.55 27.25 27.70 - - 0 0 - 27.55 27.25 27.70 - - 0 - 0.00%
2012-08-14 0 27.55 27.55 27.90 - - 0 0 - 27.55 27.55 27.90 - - 0 - 1.29%
2012-08-13 0 27.20 27.15 27.45 - - 0 0 - 27.20 27.15 27.45 - - 0 - 0.00%
2012-08-10 0 27.20 27.15 27.45 - - 0 0 - 27.20 27.15 27.45 - - 0 - 0.00%
2012-08-09 0 27.20 27.20 27.50 - - 0 0 - 27.20 27.20 27.50 - - 0 - 2.06%
2012-08-08 0 26.65 26.65 26.95 - - 0 0 - 26.65 26.65 26.95 - - 0 - 0.95%
2012-08-07 0 26.40 26.35 26.75 - - 0 0 - 26.40 26.35 26.75 - - 0 - 0.00%
2012-08-06 0 26.40 26.40 26.70 - - 0 0 - 26.40 26.40 26.70 - - 0 - 1.15%
2012-08-03 0 26.10 25.75 26.10 - - 0 0 - 26.10 25.75 26.10 - - 0 - -0.38%
2012-08-02 0 26.20 26.00 26.30 - - 0 0 - 26.20 26.00 26.30 - - 0 - 0.00%
2012-08-01 0 26.20 26.20 26.50 - - 0 0 - 26.20 26.20 26.50 - - 0 - 0.19%
2012-07-31 0 26.15 26.15 26.45 - - 0 0 - 26.15 26.15 26.45 - - 0 - 2.55%
2012-07-30 0 25.50 25.45 25.80 - - 0 0 - 25.50 25.45 25.80 - - 0 - 0.00%
2012-07-27 0 25.50 25.50 25.85 - - 0 0 - 25.50 25.50 25.85 - - 0 - 2.00%
2012-07-26 0 25.00 24.90 25.15 - - 0 0 - 25.00 24.90 25.15 - - 0 - 0.00%
2012-07-25 0 25.00 24.60 25.00 - - 0 0 - 25.00 24.60 25.00 - - 0 - -0.99%
2012-07-24 0 25.25 24.95 25.30 - - 0 0 - 25.25 24.95 25.30 - - 0 - 0.00%
2012-07-23 0 25.25 24.75 25.25 - - 0 0 - 25.25 24.75 25.25 - - 0 - -1.94%
2012-07-20 0 25.75 25.60 25.85 - - 0 0 - 25.75 25.60 25.85 - - 0 - 0.00%
2012-07-19 0 25.75 25.75 26.00 - - 0 0 - 25.75 25.75 26.00 - - 0 - 0.00%
2012-07-18 0 25.75 25.50 25.75 - - 0 0 - 25.75 25.50 25.75 - - 0 - -0.58%
2012-07-17 0 25.90 25.90 26.15 - - 0 0 - 25.90 25.90 26.15 - - 0 - 0.39%
2012-07-16 0 25.80 25.75 26.00 - - 0 0 - 25.80 25.75 26.00 - - 0 - 0.00%
2012-07-13 0 25.80 25.65 25.90 - - 0 0 - 25.80 25.65 25.90 - - 0 - 0.00%
2012-07-12 0 25.80 25.50 25.80 - - 0 0 - 25.80 25.50 25.80 - - 0 - -1.90%
2012-07-11 0 26.30 26.15 26.40 - - 0 0 - 26.30 26.15 26.40 - - 0 - 0.00%
2012-07-10 0 26.30 26.05 26.30 - - 0 0 - 26.30 26.05 26.30 - - 0 - -0.38%
2012-07-09 0 26.40 26.15 26.40 - - 0 0 - 26.40 26.15 26.40 - - 0 - -0.38%
2012-07-06 0 26.50 26.25 26.50 - - 0 0 - 26.50 26.25 26.50 - - 0 - -0.38%
2012-07-05 0 26.60 26.60 26.80 - - 0 0 - 26.60 26.60 26.80 - - 0 - 0.19%
2012-07-04 0 26.55 26.50 26.75 - - 0 0 - 26.55 26.50 26.75 - - 0 - 0.00%
2012-07-03 0 26.55 26.55 26.80 - - 0 0 - 26.55 26.55 26.80 - - 0 - 2.71%
2012-06-29 0 25.85 25.85 26.10 - - 0 0 - 25.85 25.85 26.10 - - 0 - 2.17%
2012-06-28 0 25.30 25.15 25.35 - - 0 0 - 25.30 25.15 25.35 - - 0 - 0.00%
2012-06-27 0 25.30 25.05 25.30 - - 0 0 - 25.30 25.05 25.30 - - 0 - -0.20%
2012-06-26 0 25.35 25.15 25.40 - - 0 0 - 25.35 25.15 25.40 - - 0 - 0.00%
2012-06-25 0 25.35 25.10 25.35 - - 0 0 - 25.35 25.10 25.35 - - 0 - -0.39%
2012-06-22 0 25.45 25.20 25.45 - - 0 0 - 25.45 25.20 25.45 - - 0 - -1.74%
2012-06-21 0 25.90 25.75 26.00 - - 0 0 - 25.90 25.75 26.00 - - 0 - 0.00%
2012-06-20 0 25.90 25.90 26.15 - - 0 0 - 25.90 25.90 26.15 - - 0 - 1.17%
2012-06-19 0 25.60 25.60 25.85 - - 0 0 - 25.60 25.60 25.85 - - 0 - 0.20%
2012-06-18 0 25.55 25.55 25.85 - - 0 0 - 25.55 25.55 25.85 - - 0 - 2.40%
2012-06-15 0 24.95 24.95 25.35 - - 0 0 - 24.95 24.95 25.35 - - 0 - 0.20%
2012-06-14 0 24.90 24.75 25.05 - - 0 0 - 24.90 24.75 25.05 - - 0 - 0.00%
2012-06-13 0 24.90 24.65 24.90 - - 0 0 - 24.90 24.65 24.90 - - 0 - -0.20%
2012-06-12 0 24.95 24.70 25.00 - - 0 0 - 24.95 24.70 25.00 - - 0 - 0.00%
2012-06-11 0 24.95 24.95 25.30 - - 0 0 - 24.95 24.95 25.30 - - 0 - 2.04%
2012-06-08 0 24.45 24.15 24.45 - - 0 0 - 24.45 24.15 24.45 - - 0 - -0.20%
2012-06-07 0 24.50 24.50 24.85 - - 0 0 - 24.50 24.50 24.85 - - 0 - 1.45%
2012-06-06 0 24.15 24.15 24.50 - - 0 0 - 24.15 24.15 24.50 - - 0 - 0.00%
2012-06-05 0 24.15 23.90 24.15 24.15 24.15 100 2,415 24.150 24.15 23.90 24.15 24.15 24.15 100 24.150 0.84%
2012-06-04 0 23.95 23.65 23.95 - - 0 0 - 23.95 23.65 23.95 - - 0 - -1.84%
2012-06-01 0 24.40 24.35 24.65 - - 0 0 - 24.40 24.35 24.65 - - 0 - 0.00%
2012-05-31 0 24.40 24.40 24.75 - - 0 0 - 24.40 24.40 24.75 - - 0 - 0.00%
2012-05-30 0 24.40 24.30 24.65 24.40 24.40 32,000 780,800 24.400 24.40 24.30 24.65 24.40 24.40 32,000 24.400 -1.61%
2012-05-29 0 24.80 24.80 25.10 24.70 24.80 1,000 24,780 24.780 24.80 24.80 25.10 24.70 24.80 1,000 24.780 1.43%
2012-05-28 0 24.45 24.45 24.60 24.45 24.45 6,100 149,145 24.450 24.45 24.45 24.60 24.45 24.45 6,100 24.450

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top