Silver
Type: commodities · Unit: $ · Measure: Total · Schema: OHLC · Schedule: Workdays only
Datapoints
Filter recent ranges, scan trends, and review the underlying rows.
Show
| Date | Open | Close | Low | High | Volume | Change | Change % |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | $72.83 | $69.66 | $67.74 | $74.62 | 49,058 | — | — |
| 2026-03-19 | $75.71 | $70.90 | $67.00 | $76.11 | 138 | — | — |
| 2026-03-18 | $76.50 | $77.24 | $74.80 | $77.74 | 340 | — | — |
| 2026-03-17 | $80.43 | $79.53 | $78.58 | $82.24 | 248 | — | — |
| 2026-03-16 | $79.00 | $80.26 | $79.00 | $80.90 | 91 | — | — |
| 2026-03-13 | $82.00 | $80.91 | $79.45 | $83.82 | 856 | — | — |
| 2026-03-12 | $86.57 | $84.67 | $84.67 | $87.16 | 284 | — | — |
| 2026-03-11 | $88.54 | $85.07 | $84.53 | $88.68 | 1,455 | — | — |
| 2026-03-10 | $87.12 | $89.08 | $87.00 | $89.59 | 106 | — | — |
| 2026-03-09 | $82.50 | $84.03 | $79.50 | $86.51 | 497 | — | — |
| 2026-03-06 | $82.92 | $83.82 | $81.43 | $84.33 | 282 | — | — |
| 2026-03-05 | $84.10 | $81.69 | $80.96 | $84.15 | 597 | — | — |
| 2026-03-04 | $83.08 | $82.63 | $82.63 | $85.01 | 502 | — | — |
| 2026-03-03 | $89.59 | $82.92 | $79.00 | $90.80 | 1,600 | — | — |
| 2026-03-02 | $95.86 | $88.28 | $86.22 | $95.86 | 1,338 | — | — |
| 2026-02-27 | $88.07 | $92.68 | $87.82 | $93.88 | 1,134 | — | — |
| 2026-02-26 | $88.93 | $87.00 | $84.98 | $90.25 | 6,626 | — | — |
| 2026-02-25 | $90.94 | $90.94 | $90.94 | $90.94 | 36,156 | — | — |
| 2026-02-24 | $86.29 | $87.46 | $86.29 | $87.46 | 268 | — | — |
| 2026-02-23 | $86.50 | $86.52 | $86.50 | $87.92 | 41 | — | — |
| 2026-02-20 | $80.46 | $82.28 | $80.46 | $84.42 | 30 | — | — |
| 2026-02-19 | $76.94 | $77.57 | $76.94 | $78.94 | 208 | — | — |
| 2026-02-18 | $75.70 | $77.51 | $75.70 | $77.51 | 18 | — | — |
| 2026-02-17 | $75.35 | $73.45 | $72.00 | $75.35 | 61 | — | — |
| 2026-02-13 | $75.11 | $77.85 | $74.83 | $78.47 | 63 | — | — |
| 2026-02-12 | $82.68 | $75.55 | $75.55 | $82.69 | 78 | — | — |
| 2026-02-11 | $81.00 | $83.75 | $80.99 | $84.47 | 11 | — | — |
| 2026-02-10 | $81.68 | $80.22 | $79.84 | $81.68 | 112 | — | — |
| 2026-02-09 | $80.50 | $82.07 | $79.98 | $82.07 | 443 | — | — |
| 2026-02-06 | $70.40 | $76.74 | $68.71 | $77.32 | 118 | — | — |
| 2026-02-05 | $88.44 | $76.53 | $71.08 | $88.44 | 422 | — | — |
| 2026-02-04 | $87.11 | $84.17 | $83.63 | $90.97 | 158 | — | — |
| 2026-02-03 | $80.13 | $83.04 | $80.00 | $88.19 | 840 | — | — |
| 2026-02-02 | $81.00 | $76.78 | $73.36 | $84.39 | 388 | — | — |
| 2026-01-30 | $116.86 | $78.29 | $76.03 | $117.79 | 841 | — | — |
| 2026-01-29 | $116.89 | $114.04 | $107.97 | $121.30 | 1,261 | — | — |
| 2026-01-28 | $114.57 | $113.11 | $112.74 | $114.57 | 1,436 | — | — |
| 2026-01-27 | $104.40 | $105.52 | $103.10 | $110.52 | 131 | — | — |
| 2026-01-26 | $105.04 | $115.08 | $103.22 | $117.19 | 537 | — | — |
| 2026-01-23 | $98.27 | $100.93 | $97.73 | $102.93 | 283 | — | — |
| 2026-01-22 | $92.83 | $95.98 | $92.48 | $95.98 | 548 | — | — |
| 2026-01-21 | $93.89 | $92.21 | $91.59 | $94.53 | 231 | — | — |
| 2026-01-20 | $92.32 | $94.21 | $92.06 | $94.99 | 543 | — | — |
| 2026-01-16 | $90.44 | $88.09 | $86.19 | $90.93 | 685 | — | — |
| 2026-01-15 | $90.82 | $91.88 | $86.13 | $92.42 | 390 | — | — |
| 2026-01-14 | $89.35 | $90.87 | $88.71 | $93.00 | 470 | — | — |
| 2026-01-13 | $84.90 | $85.88 | $84.59 | $88.61 | 341 | — | — |
| 2026-01-12 | $82.00 | $84.61 | $82.00 | $85.82 | 575 | — | — |
| 2026-01-09 | $76.70 | $78.88 | $76.70 | $79.97 | 254 | — | — |
| 2026-01-08 | $76.57 | $74.72 | $73.17 | $76.57 | 1,447 | — | — |
| 2026-01-07 | $80.90 | $77.14 | $75.88 | $80.90 | 2,093 | — | — |
| 2026-01-06 | $75.93 | $80.53 | $75.93 | $80.86 | 580 | — | — |
| 2026-01-05 | $74.18 | $76.16 | $73.90 | $76.82 | 883 | — | — |
| 2026-01-02 | $71.38 | $70.56 | $70.56 | $73.59 | 602 | — | — |
| 2025-12-31 | $74.61 | $70.13 | $70.13 | $74.63 | 343 | — | — |
| 2025-12-30 | $71.33 | $77.37 | $70.50 | $77.41 | 992 | — | — |
| 2025-12-29 | $79.70 | $69.86 | $69.86 | $79.70 | 1,608 | — | — |
| 2025-12-26 | $74.50 | $76.49 | $73.74 | $78.84 | 140 | — | — |
| 2025-12-24 | $71.51 | $71.03 | $71.00 | $71.51 | 35 | — | — |
| 2025-12-23 | $69.08 | $70.49 | $69.07 | $70.57 | 40 | — | — |
| 2025-12-22 | $67.00 | $67.91 | $67.00 | $68.86 | 130 | — | — |
| 2025-12-19 | $66.50 | $66.85 | $66.49 | $66.85 | 144 | — | — |
| 2025-12-18 | $65.78 | $64.59 | $64.28 | $65.78 | 118 | — | — |
| 2025-12-17 | $65.28 | $66.24 | $65.09 | $66.47 | 233 | — | — |
| 2025-12-16 | $62.67 | $62.70 | $62.54 | $63.00 | 70 | — | — |
| 2025-12-15 | $61.23 | $62.94 | $61.23 | $62.95 | 387 | — | — |
| 2025-12-12 | $63.07 | $61.36 | $60.67 | $63.56 | 435 | — | — |
| 2025-12-11 | $61.97 | $63.93 | $61.88 | $63.93 | 408 | — | — |
| 2025-12-10 | $60.57 | $60.38 | $60.12 | $61.53 | 462 | — | — |
| 2025-12-09 | $57.62 | $60.17 | $57.62 | $60.52 | 324 | — | — |
| 2025-12-08 | $58.21 | $57.78 | $57.52 | $58.34 | 518 | — | — |
| 2025-12-05 | $56.83 | $58.42 | $56.83 | $58.47 | 284 | — | — |
| 2025-12-04 | $58.30 | $56.85 | $56.30 | $58.30 | 335 | — | — |
| 2025-12-03 | $58.78 | $57.92 | $57.65 | $58.90 | 264 | — | — |
| 2025-12-02 | $57.67 | $57.98 | $56.58 | $58.46 | 392 | — | — |
| 2025-12-01 | $56.22 | $58.42 | $56.14 | $58.47 | 994 | — | — |
| 2025-11-28 | $53.08 | $56.45 | $52.55 | $56.46 | 2,541 | — | — |
| 2025-11-26 | $51.10 | $52.92 | $50.96 | $53.10 | 14,378 | — | — |
| 2025-11-25 | $50.85 | $50.93 | $50.81 | $51.13 | 49,588 | — | — |
| 2025-11-24 | $49.60 | $50.29 | $49.60 | $50.29 | 35 | — | — |
| 2025-11-21 | $49.85 | $49.87 | $48.13 | $49.94 | 22 | — | — |
| 2025-11-20 | $50.35 | $50.25 | $50.01 | $50.35 | 10 | — | — |
| 2025-11-19 | $51.60 | $50.79 | $50.42 | $51.75 | 72 | — | — |
| 2025-11-18 | $49.33 | $50.45 | $49.24 | $50.92 | 384 | — | — |
| 2025-11-17 | $50.75 | $50.63 | $49.67 | $50.75 | 71 | — | — |
| 2025-11-14 | $53.10 | $50.59 | $50.24 | $53.10 | 73 | — | — |
| 2025-11-13 | $52.93 | $53.07 | $52.66 | $54.20 | 264 | — | — |
| 2025-11-12 | $51.25 | $53.33 | $51.25 | $53.50 | 20 | — | — |
| 2025-11-11 | $50.43 | $50.62 | $50.43 | $50.85 | 106 | — | — |
| 2025-11-10 | $49.50 | $50.18 | $49.50 | $50.18 | 91 | — | — |
| 2025-11-07 | $48.03 | $48.02 | $48.01 | $48.04 | 23 | — | — |
| 2025-11-06 | $47.79 | $47.79 | $47.79 | $47.79 | 86 | — | — |
| 2025-11-05 | $47.56 | $47.86 | $47.56 | $47.88 | 23 | — | — |
| 2025-11-04 | $46.92 | $47.13 | $46.81 | $47.13 | 115 | — | — |
| 2025-11-03 | $47.83 | $47.89 | $47.83 | $48.35 | 0 | — | — |
| 2025-10-31 | $48.44 | $47.99 | $47.99 | $48.68 | 484 | — | — |
| 2025-10-30 | $47.54 | $48.43 | $47.13 | $48.61 | 370 | — | — |
| 2025-10-29 | $47.72 | $47.72 | $47.72 | $47.72 | 545 | — | — |
| 2025-10-28 | $46.33 | $47.13 | $46.33 | $47.13 | 59 | — | — |
| 2025-10-27 | $47.81 | $46.56 | $45.85 | $47.81 | 161 | — | — |
| 2025-10-24 | $47.42 | $48.38 | $47.42 | $48.43 | 270 | — | — |
| 2025-10-23 | $48.47 | $48.48 | $48.46 | $48.91 | 507 | — | — |
| 2025-10-22 | $47.89 | $47.46 | $47.22 | $48.12 | 347 | — | — |
| 2025-10-21 | $50.81 | $47.45 | $47.42 | $50.81 | 329 | — | — |
| 2025-10-20 | $50.42 | $51.12 | $50.14 | $51.43 | 652 | — | — |
| 2025-10-17 | $53.22 | $49.86 | $49.65 | $53.34 | 400 | — | — |
| 2025-10-16 | $52.51 | $53.02 | $51.78 | $53.10 | 356 | — | — |
| 2025-10-15 | $50.94 | $51.07 | $50.85 | $51.58 | 102 | — | — |
| 2025-10-14 | $51.26 | $50.31 | $48.53 | $51.99 | 249 | — | — |
| 2025-10-13 | $49.34 | $50.13 | $49.34 | $50.49 | 453 | — | — |
| 2025-10-10 | $46.93 | $46.94 | $46.93 | $48.29 | 453 | — | — |
| 2025-10-09 | $47.92 | $46.85 | $46.74 | $49.49 | 1,568 | — | — |
| 2025-10-08 | $47.89 | $48.66 | $47.89 | $48.66 | 149 | — | — |
| 2025-10-07 | $47.42 | $47.18 | $47.03 | $47.85 | 708 | — | — |
| 2025-10-06 | $47.90 | $48.08 | $47.90 | $48.08 | 60 | — | — |
| 2025-10-03 | $47.60 | $47.60 | $47.60 | $47.60 | 53 | — | — |
| 2025-10-02 | $46.97 | $46.00 | $45.38 | $47.24 | 509 | — | — |
| 2025-10-01 | $47.35 | $47.29 | $46.79 | $47.51 | 125 | — | — |
| 2025-09-30 | $46.94 | $46.25 | $45.97 | $46.96 | 338 | — | — |
| 2025-09-29 | $46.14 | $46.61 | $46.09 | $46.88 | 622 | — | — |
| 2025-09-26 | $44.88 | $46.22 | $44.87 | $46.22 | 556 | — | — |
| 2025-09-25 | $43.79 | $44.70 | $43.78 | $45.00 | 199 | — | — |
| 2025-09-24 | $44.11 | $43.78 | $43.70 | $44.19 | 174 | — | — |
| 2025-09-23 | $43.90 | $44.19 | $43.70 | $44.30 | 400 | — | — |
| 2025-09-22 | $43.67 | $43.80 | $43.30 | $43.92 | 179 | — | — |
| 2025-09-19 | $41.92 | $42.54 | $41.81 | $42.87 | 625 | — | — |
| 2025-09-18 | $41.70 | $41.71 | $41.49 | $41.71 | 156 | — | — |
| 2025-09-17 | $41.89 | $41.72 | $41.72 | $41.94 | 311 | — | — |
| 2025-09-16 | $42.47 | $42.47 | $42.44 | $42.47 | 894 | — | — |
| 2025-09-15 | $42.21 | $42.52 | $42.21 | $42.58 | 48 | — | — |
| 2025-09-12 | $41.60 | $42.39 | $41.60 | $42.39 | 18 | — | — |
| 2025-09-11 | $41.35 | $41.70 | $41.35 | $41.74 | 538 | — | — |
| 2025-09-10 | $41.13 | $41.13 | $41.13 | $41.13 | 350 | — | — |
| 2025-09-09 | $41.57 | $40.88 | $40.88 | $41.57 | 359 | — | — |
| 2025-09-08 | $41.15 | $41.43 | $41.15 | $41.78 | 531 | — | — |
| 2025-09-05 | $40.96 | $41.07 | $40.87 | $41.53 | 835 | — | — |
| 2025-09-04 | $41.03 | $40.91 | $40.80 | $41.06 | 249 | — | — |
| 2025-09-03 | $41.15 | $41.54 | $41.01 | $41.72 | 409 | — | — |
| 2025-09-02 | $40.19 | $41.07 | $40.19 | $41.34 | 820 | — | — |
| 2025-08-29 | $39.15 | $40.20 | $38.90 | $40.31 | 0 | — | — |
| 2025-08-28 | $38.69 | $39.19 | $38.68 | $39.33 | 5,603 | — | — |
| 2025-08-27 | $38.69 | $38.69 | $38.69 | $38.69 | 38,378 | — | — |
| 2025-08-26 | $38.53 | $38.58 | $38.53 | $38.58 | 78 | — | — |
| 2025-08-25 | $38.76 | $38.68 | $38.51 | $38.79 | 344 | — | — |
| 2025-08-22 | $39.00 | $39.00 | $39.00 | $39.00 | 2 | — | — |
| 2025-08-21 | $38.03 | $38.03 | $38.03 | $38.03 | 28 | — | — |
| 2025-08-20 | $37.74 | $37.71 | $37.71 | $37.74 | 2 | — | — |
| 2025-08-19 | $37.31 | $37.26 | $37.21 | $37.31 | 10 | — | — |
| 2025-08-18 | $37.95 | $37.95 | $37.95 | $37.95 | 3 | — | — |
| 2025-08-15 | $37.88 | $37.89 | $37.88 | $37.89 | 2 | — | — |
| 2025-08-14 | $37.98 | $37.98 | $37.98 | $37.98 | 5 | — | — |
| 2025-08-13 | $38.45 | $38.50 | $38.45 | $38.51 | 8 | — | — |
| 2025-08-12 | $37.56 | $37.90 | $37.56 | $37.90 | 19 | — | — |
| 2025-08-11 | $38.04 | $37.66 | $37.66 | $38.04 | 35 | — | — |
| 2025-08-08 | $38.49 | $38.42 | $38.39 | $38.62 | 54 | — | — |
| 2025-08-07 | $38.33 | $38.16 | $38.16 | $38.38 | 130 | — | — |
| 2025-08-06 | $37.76 | $37.77 | $37.76 | $37.77 | 6 | — | — |
| 2025-08-05 | $37.60 | $37.69 | $37.60 | $37.69 | 3 | — | — |
| 2025-08-04 | $37.15 | $37.19 | $37.15 | $37.30 | 488 | — | — |
| 2025-08-01 | $36.35 | $36.79 | $36.35 | $36.79 | 95 | — | — |
| 2025-07-31 | $36.84 | $36.55 | $36.55 | $36.84 | 89 | — | — |
| 2025-07-30 | $38.17 | $37.57 | $36.78 | $38.17 | 352 | — | — |
| 2025-07-29 | $38.13 | $38.08 | $38.06 | $38.13 | 1,109 | — | — |
| 2025-07-28 | $38.13 | $38.03 | $38.02 | $38.19 | 154 | — | — |
| 2025-07-25 | $38.93 | $38.17 | $38.04 | $38.93 | 7 | — | — |
| 2025-07-24 | $39.06 | $39.02 | $38.84 | $39.13 | 59 | — | — |
| 2025-07-23 | $39.41 | $39.28 | $39.22 | $39.41 | 51 | — | — |
| 2025-07-22 | $38.92 | $39.32 | $38.92 | $39.35 | 67 | — | — |
| 2025-07-21 | $38.99 | $39.10 | $38.99 | $39.13 | 73 | — | — |
| 2025-07-18 | $38.51 | $38.22 | $38.22 | $38.51 | 52 | — | — |
| 2025-07-17 | $37.84 | $38.06 | $37.84 | $38.19 | 147 | — | — |
| 2025-07-16 | $37.97 | $37.85 | $37.79 | $38.06 | 218 | — | — |
| 2025-07-15 | $38.28 | $37.83 | $37.67 | $38.33 | 183 | — | — |
| 2025-07-14 | $39.10 | $38.46 | $38.36 | $39.14 | 103 | — | — |
| 2025-07-11 | $37.45 | $38.68 | $37.45 | $38.93 | 687 | — | — |
| 2025-07-10 | $36.64 | $37.04 | $36.64 | $37.41 | 746 | — | — |
| 2025-07-09 | $36.38 | $36.35 | $36.27 | $36.38 | 34 | — | — |
| 2025-07-08 | $36.69 | $36.47 | $36.26 | $36.69 | 463 | — | — |
| 2025-07-07 | $37.09 | $36.62 | $36.13 | $37.09 | 362 | — | — |
| 2025-07-04 | $36.78 | $36.78 | $36.78 | $36.78 | 0 | — | — |
| 2025-07-03 | $36.41 | $36.78 | $36.35 | $36.94 | 0 | — | — |
| 2025-07-02 | $35.98 | $36.43 | $35.98 | $36.45 | 512 | — | — |
| 2025-07-01 | $36.06 | $36.08 | $35.85 | $36.50 | 74 | — | — |
| 2025-06-30 | $35.90 | $35.85 | $35.27 | $36.12 | 191 | — | — |
| 2025-06-27 | $36.56 | $36.04 | $35.63 | $36.64 | 7,734 | — | — |
| 2025-06-26 | $36.31 | $36.59 | $36.31 | $36.59 | 43,116 | — | — |
| 2025-06-25 | $36.08 | $36.08 | $36.08 | $36.08 | 2 | — | — |
| 2025-06-24 | $35.83 | $35.70 | $35.60 | $35.83 | 10 | — | — |
| 2025-06-23 | $36.16 | $36.15 | $36.15 | $36.17 | 7 | — | — |
| 2025-06-20 | $35.78 | $35.98 | $35.78 | $35.98 | 2 | — | — |
| 2025-06-18 | $37.17 | $36.87 | $36.87 | $37.17 | 0 | — | — |
| 2025-06-17 | $36.81 | $37.09 | $36.81 | $37.26 | 60 | — | — |
| 2025-06-16 | $36.25 | $36.38 | $36.25 | $36.38 | 6 | — | — |
| 2025-06-13 | $36.21 | $36.28 | $36.20 | $36.31 | 90 | — | — |
| 2025-06-12 | $35.76 | $36.21 | $35.76 | $36.21 | 51 | — | — |
| 2025-06-11 | $36.09 | $36.17 | $36.09 | $36.27 | 33 | — | — |
| 2025-06-10 | $36.46 | $36.54 | $36.45 | $36.54 | 133 | — | — |
| 2025-06-09 | $36.69 | $36.69 | $36.69 | $36.69 | 28 | — | — |
| 2025-06-06 | $35.65 | $36.03 | $35.63 | $36.35 | 367 | — | — |
| 2025-06-05 | $35.31 | $35.69 | $35.30 | $36.03 | 55 | — | — |
| 2025-06-04 | $34.39 | $34.52 | $34.39 | $34.52 | 164 | — | — |
| 2025-06-03 | $34.31 | $34.50 | $34.31 | $34.50 | 14 | — | — |
| 2025-06-02 | $33.45 | $34.56 | $33.45 | $34.79 | 188 | — | — |
| 2025-05-30 | $32.97 | $32.89 | $32.89 | $32.97 | 380 | — | — |
| 2025-05-29 | $32.91 | $33.28 | $32.66 | $33.44 | 686 | — | — |
| 2025-05-28 | $33.15 | $33.00 | $32.96 | $33.15 | 656 | — | — |
| 2025-05-27 | $33.23 | $33.15 | $32.94 | $33.23 | 203 | — | — |
| 2025-05-23 | $33.10 | $33.44 | $33.10 | $33.53 | 44 | — | — |
| 2025-05-22 | $33.58 | $33.05 | $32.84 | $33.58 | 16 | — | — |
| 2025-05-21 | $33.04 | $33.46 | $33.04 | $33.58 | 217 | — | — |
| 2025-05-20 | $32.12 | $32.98 | $32.07 | $33.06 | 35 | — | — |
| 2025-05-19 | $32.44 | $32.31 | $32.21 | $32.57 | 217 | — | — |
| 2025-05-16 | $32.19 | $32.16 | $31.91 | $32.24 | 100 | — | — |
| 2025-05-15 | $32.48 | $32.48 | $32.48 | $32.48 | 2 | — | — |
| 2025-05-14 | $32.24 | $32.23 | $32.08 | $32.26 | 57 | — | — |
| 2025-05-13 | $33.20 | $32.87 | $32.81 | $33.21 | 28 | — | — |
| 2025-05-12 | $32.58 | $32.39 | $31.93 | $32.87 | 90 | — | — |
| 2025-05-09 | $32.68 | $32.68 | $32.68 | $32.73 | 7 | — | — |
| 2025-05-08 | $32.28 | $32.38 | $32.28 | $32.44 | 526 | — | — |
| 2025-05-07 | $32.81 | $32.53 | $32.19 | $32.81 | 253 | — | — |
| 2025-05-06 | $32.65 | $33.11 | $32.65 | $33.19 | 227 | — | — |
| 2025-05-05 | $31.92 | $32.21 | $31.92 | $32.48 | 224 | — | — |
| 2025-05-02 | $32.38 | $31.99 | $31.91 | $32.67 | 74 | — | — |
| 2025-05-01 | $32.54 | $32.19 | $31.68 | $32.56 | 556 | — | — |
| 2025-04-30 | $32.89 | $32.53 | $32.13 | $32.99 | 622 | — | — |
| 2025-04-29 | $33.10 | $33.28 | $32.82 | $33.51 | 9,484 | — | — |
| 2025-04-28 | $32.99 | $32.99 | $32.99 | $32.99 | 38,963 | — | — |
| 2025-04-25 | $32.99 | $32.99 | $32.99 | $32.99 | 93 | — | — |
| 2025-04-24 | $33.33 | $33.48 | $33.33 | $33.48 | 93 | — | — |
| 2025-04-23 | $33.55 | $33.52 | $33.52 | $33.55 | 52 | — | — |
| 2025-04-22 | $32.88 | $32.88 | $32.88 | $32.88 | 1 | — | — |
| 2025-04-21 | $32.65 | $32.50 | $32.50 | $32.78 | 56 | — | — |
| 2025-04-17 | $32.33 | $32.42 | $32.09 | $32.58 | 168 | — | — |
| 2025-04-16 | $33.03 | $32.93 | $32.76 | $33.03 | 97 | — | — |
| 2025-04-15 | $32.23 | $32.23 | $32.23 | $32.23 | 45 | — | — |
| 2025-04-14 | $31.80 | $32.09 | $31.80 | $32.09 | 17 | — | — |
| 2025-04-11 | $31.11 | $31.82 | $31.11 | $31.82 | 24 | — | — |
| 2025-04-10 | $31.03 | $30.67 | $30.67 | $31.05 | 4 | — | — |
| 2025-04-09 | $29.35 | $30.32 | $29.25 | $30.32 | 137 | — | — |
| 2025-04-08 | $29.76 | $29.59 | $29.59 | $30.32 | 64 | — | — |
| 2025-04-07 | $28.45 | $29.51 | $28.31 | $30.46 | 310 | — | — |
| 2025-04-04 | $31.44 | $29.12 | $29.12 | $31.50 | 61 | — | — |
| 2025-04-03 | $34.13 | $31.84 | $31.63 | $34.13 | 63 | — | — |
| 2025-04-02 | $34.50 | $34.50 | $34.50 | $34.85 | 558 | — | — |
| 2025-04-01 | $34.60 | $34.16 | $34.16 | $34.67 | 97 | — | — |
| 2025-03-31 | $34.76 | $34.46 | $34.40 | $35.00 | 97 | — | — |
| 2025-03-28 | $35.26 | $34.64 | $34.56 | $35.26 | 316 | — | — |
| 2025-03-27 | $34.90 | $34.90 | $34.90 | $34.90 | 1,017 | — | — |
| 2025-03-26 | $34.31 | $34.03 | $33.99 | $34.31 | 134 | — | — |
| 2025-03-25 | $33.46 | $34.00 | $33.46 | $34.09 | 14 | — | — |
| 2025-03-24 | $33.47 | $33.26 | $33.26 | $33.48 | 88 | — | — |
| 2025-03-21 | $33.29 | $33.29 | $33.29 | $33.29 | 189 | — | — |
| 2025-03-20 | $33.69 | $33.79 | $33.69 | $33.81 | 257 | — | — |
| 2025-03-19 | $34.40 | $33.97 | $33.97 | $34.40 | 193 | — | — |
| 2025-03-18 | $34.50 | $34.58 | $34.40 | $34.58 | 15 | — | — |
| 2025-03-17 | $34.04 | $34.07 | $33.97 | $34.12 | 333 | — | — |
| 2025-03-14 | $34.24 | $34.19 | $34.06 | $34.56 | 191 | — | — |
| 2025-03-13 | $33.38 | $34.05 | $33.35 | $34.40 | 345 | — | — |
| 2025-03-12 | $33.24 | $33.48 | $33.19 | $33.50 | 689 | — | — |
| 2025-03-11 | $32.29 | $32.89 | $32.27 | $33.13 | 243 | — | — |
| 2025-03-10 | $32.76 | $32.28 | $32.10 | $32.76 | 300 | — | — |
| 2025-03-07 | $32.93 | $32.55 | $32.40 | $32.93 | 926 | — | — |
| 2025-03-06 | $32.98 | $33.06 | $32.63 | $33.06 | 370 | — | — |
| 2025-03-05 | $32.17 | $32.86 | $32.17 | $33.00 | 912 | — | — |
| 2025-03-04 | $31.84 | $32.11 | $31.77 | $32.29 | 762 | — | — |
| 2025-03-03 | $31.43 | $32.03 | $31.38 | $32.21 | 872 | — | — |
| 2025-02-28 | $31.58 | $31.22 | $31.08 | $31.65 | 1,641 | — | — |
| 2025-02-27 | $32.24 | $31.80 | $31.47 | $32.29 | 10,140 | — | — |
| 2025-02-26 | $32.25 | $32.25 | $32.25 | $32.25 | 36,515 | — | — |
| 2025-02-25 | $32.13 | $31.80 | $31.80 | $32.44 | 72 | — | — |
| 2025-02-24 | $32.83 | $32.58 | $32.58 | $32.85 | 115 | — | — |
| 2025-02-21 | $33.33 | $32.98 | $32.98 | $33.33 | 96 | — | — |
| 2025-02-20 | $33.44 | $33.44 | $33.44 | $33.44 | 0 | — | — |
| 2025-02-19 | $33.56 | $32.99 | $32.99 | $33.56 | 21 | — | — |
| 2025-02-18 | $32.76 | $33.32 | $32.76 | $33.36 | 201 | — | — |
| 2025-02-14 | $33.74 | $32.80 | $32.75 | $34.08 | 153 | — | — |
| 2025-02-13 | $32.83 | $32.65 | $32.53 | $32.88 | 119 | — | — |
| 2025-02-12 | $31.97 | $32.69 | $31.97 | $32.76 | 80 | — | — |
| 2025-02-11 | $32.11 | $32.23 | $31.64 | $32.26 | 23 | — | — |
| 2025-02-10 | $32.31 | $32.39 | $32.31 | $32.39 | 456 | — | — |
| 2025-02-07 | $32.74 | $32.33 | $32.11 | $32.74 | 172 | — | — |
| 2025-02-06 | $32.50 | $32.52 | $32.38 | $32.52 | 651 | — | — |
| 2025-02-05 | $32.81 | $32.86 | $32.63 | $32.86 | 42 | — | — |
| 2025-02-04 | $32.21 | $32.89 | $32.12 | $32.89 | 744 | — | — |
| 2025-02-03 | $32.15 | $32.39 | $31.63 | $32.46 | 444 | — | — |
| 2025-01-31 | $32.67 | $32.13 | $32.11 | $32.76 | 162 | — | — |
| 2025-01-30 | $31.48 | $32.36 | $31.47 | $32.60 | 557 | — | — |
| 2025-01-29 | $31.24 | $31.24 | $31.24 | $31.24 | 263 | — | — |
| 2025-01-28 | $30.36 | $30.73 | $30.36 | $30.73 | 132 | — | — |
| 2025-01-27 | $30.25 | $30.25 | $30.25 | $30.25 | 111 | — | — |
| 2025-01-24 | $31.08 | $31.02 | $30.99 | $31.08 | 112 | — | — |
| 2025-01-23 | $30.40 | $30.67 | $30.40 | $30.67 | 2 | — | — |
| 2025-01-22 | $31.00 | $31.24 | $31.00 | $31.24 | 7 | — | — |
| 2025-01-21 | $30.80 | $31.31 | $30.77 | $31.31 | 215 | — | — |
| 2025-01-17 | $31.20 | $30.95 | $30.95 | $31.21 | 5 | — | — |
| 2025-01-16 | $31.39 | $31.52 | $31.33 | $31.67 | 109 | — | — |
| 2025-01-15 | $30.88 | $31.32 | $30.88 | $31.35 | 21 | — | — |
| 2025-01-14 | $30.19 | $30.13 | $30.13 | $30.19 | 66 | — | — |
| 2025-01-13 | $30.27 | $30.09 | $30.09 | $30.27 | 2 | — | — |
| 2025-01-10 | $31.53 | $31.09 | $31.09 | $31.53 | 60 | — | — |
| 2025-01-09 | $30.97 | $30.79 | $30.74 | $30.97 | 192 | — | — |
| 2025-01-08 | $30.52 | $30.45 | $30.28 | $30.65 | 46 | — | — |
| 2025-01-07 | $30.45 | $30.45 | $30.45 | $30.45 | 6 | — | — |
| 2025-01-06 | $30.37 | $30.34 | $29.96 | $30.46 | 186 | — | — |
| 2025-01-03 | $30.08 | $29.81 | $29.81 | $30.08 | 91 | — | — |
| 2025-01-02 | $29.26 | $29.62 | $29.26 | $29.72 | 307 | — | — |
| 2024-12-31 | $29.14 | $28.94 | $28.94 | $29.17 | 172 | — | — |
| 2024-12-30 | $29.66 | $29.11 | $28.99 | $29.72 | 200 | — | — |
| 2024-12-27 | $29.93 | $29.66 | $29.60 | $29.93 | 502 | — | — |
| 2024-12-26 | $30.01 | $30.05 | $29.98 | $30.11 | 109 | — | — |
| 2024-12-24 | $29.97 | $29.97 | $29.97 | $29.97 | 66 | — | — |
| 2024-12-23 | $29.90 | $29.89 | $29.89 | $29.99 | 54 | — | — |
| 2024-12-20 | $29.17 | $29.66 | $29.10 | $29.84 | 61 | — | — |
| 2024-12-19 | $29.60 | $29.09 | $28.85 | $29.61 | 81 | — | — |
| 2024-12-18 | $30.44 | $30.41 | $29.88 | $30.44 | 290 | — | — |
| 2024-12-17 | $30.34 | $30.57 | $30.29 | $30.57 | 365 | — | — |
| 2024-12-16 | $30.82 | $30.70 | $30.68 | $30.82 | 36 | — | — |
| 2024-12-13 | $31.00 | $30.66 | $30.56 | $31.00 | 47 | — | — |
| 2024-12-12 | $32.53 | $31.23 | $31.23 | $32.77 | 108 | — | — |
| 2024-12-11 | $32.34 | $32.56 | $32.21 | $32.56 | 484 | — | — |
| 2024-12-10 | $32.10 | $32.36 | $32.03 | $32.36 | 689 | — | — |
| 2024-12-09 | $31.44 | $32.22 | $31.44 | $32.51 | 642 | — | — |
| 2024-12-06 | $31.30 | $31.19 | $31.08 | $31.33 | 35 | — | — |
| 2024-12-05 | $31.29 | $31.13 | $31.13 | $31.48 | 211 | — | — |
| 2024-12-04 | $31.16 | $31.50 | $30.92 | $31.50 | 504 | — | — |
| 2024-12-03 | $30.93 | $31.08 | $30.87 | $31.11 | 211 | — | — |
| 2024-12-02 | $30.51 | $30.45 | $30.17 | $30.67 | 158 | — | — |
| 2024-11-29 | $30.14 | $30.68 | $29.66 | $30.95 | 2,230 | — | — |
| 2024-11-27 | $30.49 | $30.11 | $29.99 | $30.75 | 19,729 | — | — |
| 2024-11-26 | $30.39 | $30.39 | $30.39 | $30.39 | 55,215 | — | — |
| 2024-11-25 | $30.82 | $30.21 | $30.21 | $30.82 | 12 | — | — |
| 2024-11-22 | $31.30 | $31.31 | $31.26 | $31.31 | 5 | — | — |
| 2024-11-21 | $30.94 | $30.91 | $30.75 | $30.94 | 30 | — | — |
| 2024-11-20 | $31.18 | $30.96 | $30.96 | $31.18 | 7 | — | — |
| 2024-11-19 | $31.45 | $31.21 | $31.15 | $31.48 | 10 | — | — |
| 2024-11-18 | $31.16 | $31.16 | $31.16 | $31.16 | 6 | — | — |
| 2024-11-15 | $30.32 | $30.37 | $30.25 | $30.37 | 2 | — | — |
| 2024-11-14 | $30.17 | $30.51 | $29.74 | $30.57 | 38 | — | — |
| 2024-11-13 | $30.97 | $30.59 | $30.43 | $30.97 | 5 | — | — |
| 2024-11-12 | $30.31 | $30.69 | $30.31 | $30.69 | 5 | — | — |
| 2024-11-11 | $31.11 | $30.54 | $30.50 | $31.11 | 69 | — | — |
| 2024-11-08 | $31.50 | $31.36 | $31.34 | $31.50 | 3 | — | — |
| 2024-11-07 | $31.44 | $31.76 | $31.44 | $31.76 | 222 | — | — |
| 2024-11-06 | $32.04 | $31.22 | $31.00 | $32.04 | 6 | — | — |
| 2024-11-05 | $32.65 | $32.65 | $32.65 | $32.65 | 6 | — | — |
| 2024-11-04 | $32.48 | $32.48 | $32.48 | $32.48 | 0 | — | — |
| 2024-11-01 | $32.54 | $32.54 | $32.40 | $32.54 | 98 | — | — |
| 2024-10-31 | $33.53 | $32.65 | $32.59 | $33.53 | 37 | — | — |
| 2024-10-30 | $34.12 | $33.91 | $33.54 | $34.17 | 79 | — | — |
| 2024-10-29 | $34.27 | $34.27 | $34.27 | $34.27 | 133 | — | — |
| 2024-10-28 | $33.77 | $33.83 | $33.77 | $33.83 | 3 | — | — |
| 2024-10-25 | $33.25 | $33.60 | $33.25 | $33.71 | 22 | — | — |
| 2024-10-24 | $34.14 | $33.61 | $33.61 | $34.14 | 24 | — | — |
| 2024-10-23 | $34.56 | $33.64 | $33.64 | $34.56 | 6 | — | — |
| 2024-10-22 | $34.47 | $34.83 | $34.42 | $34.83 | 80 | — | — |
| 2024-10-21 | $33.87 | $33.87 | $33.87 | $34.26 | 58 | — | — |
| 2024-10-18 | $33.03 | $33.03 | $33.03 | $33.68 | 33 | — | — |
| 2024-10-17 | $31.68 | $31.57 | $31.57 | $31.85 | 26 | — | — |
| 2024-10-16 | $31.65 | $31.76 | $31.65 | $31.76 | 25 | — | — |
| 2024-10-15 | $31.53 | $31.53 | $31.53 | $31.53 | 0 | — | — |
| 2024-10-14 | $31.08 | $31.08 | $31.08 | $31.20 | 2 | — | — |
| 2024-10-11 | $31.53 | $31.52 | $31.52 | $31.53 | 15 | — | — |
| 2024-10-10 | $31.00 | $31.00 | $31.00 | $31.00 | 4 | — | — |
| 2024-10-09 | $30.49 | $30.42 | $30.42 | $30.49 | 2 | — | — |
| 2024-10-08 | $31.39 | $30.35 | $30.35 | $31.39 | 21 | — | — |
| 2024-10-07 | $31.59 | $31.75 | $31.59 | $31.75 | 1 | — | — |
| 2024-10-04 | $32.10 | $32.13 | $31.61 | $32.86 | 156 | — | — |
| 2024-10-03 | $31.46 | $32.19 | $31.44 | $32.19 | 146 | — | — |
| 2024-10-02 | $31.06 | $31.63 | $31.06 | $31.70 | 24 | — | — |
| 2024-10-01 | $31.35 | $31.44 | $31.31 | $31.59 | 86 | — | — |
| 2024-09-30 | $31.60 | $31.16 | $31.12 | $31.60 | 73 | — | — |
| 2024-09-27 | $31.82 | $31.52 | $31.44 | $32.14 | 120 | — | — |
| 2024-09-26 | $32.24 | $32.03 | $32.03 | $32.25 | 301 | — | — |
| 2024-09-25 | $31.81 | $31.70 | $31.70 | $31.99 | 38 | — | — |
| 2024-09-24 | $30.86 | $32.11 | $30.83 | $32.11 | 35 | — | — |
| 2024-09-23 | $30.63 | $30.77 | $30.63 | $30.86 | 70 | — | — |
| 2024-09-20 | $31.07 | $31.18 | $31.07 | $31.20 | 3 | — | — |
| 2024-09-19 | $30.05 | $31.09 | $30.05 | $31.09 | 26 | — | — |
| 2024-09-18 | $30.66 | $30.34 | $30.30 | $30.73 | 86 | — | — |
| 2024-09-17 | $30.62 | $30.62 | $30.62 | $30.70 | 52 | — | — |
| 2024-09-16 | $30.89 | $30.77 | $30.76 | $31.01 | 116 | — | — |
| 2024-09-13 | $29.98 | $30.70 | $29.98 | $30.77 | 66 | — | — |
| 2024-09-12 | $28.81 | $29.74 | $28.79 | $29.80 | 33 | — | — |
| 2024-09-11 | $28.50 | $28.56 | $28.50 | $28.68 | 18 | — | — |
| 2024-09-10 | $28.25 | $28.26 | $28.20 | $28.26 | 20 | — | — |
| 2024-09-09 | $28.08 | $28.29 | $28.05 | $28.34 | 72 | — | — |
| 2024-09-06 | $28.58 | $27.81 | $27.81 | $28.58 | 72 | — | — |
| 2024-09-05 | $28.19 | $28.72 | $28.19 | $28.77 | 299 | — | — |
| 2024-09-04 | $27.89 | $28.17 | $27.89 | $28.22 | 237 | — | — |
| 2024-09-03 | $28.35 | $27.95 | $27.69 | $28.57 | 292 | — | — |
| 2024-08-30 | $29.38 | $28.73 | $28.71 | $29.56 | 488 | — | — |
| 2024-08-29 | $29.11 | $29.56 | $29.11 | $29.66 | 7,849 | — | — |
| 2024-08-28 | $29.18 | $29.18 | $29.18 | $29.18 | 42,397 | — | — |
| 2024-08-27 | $29.95 | $29.95 | $29.95 | $29.99 | 78 | — | — |
| 2024-08-26 | $30.10 | $29.98 | $29.91 | $30.10 | 53 | — | — |
| 2024-08-23 | $29.79 | $29.79 | $29.79 | $29.79 | 8 | — | — |
| 2024-08-22 | $29.44 | $29.01 | $29.00 | $29.45 | 4 | — | — |
| 2024-08-21 | $29.48 | $29.48 | $29.48 | $29.48 | 1 | — | — |
| 2024-08-20 | $29.85 | $29.45 | $29.45 | $29.95 | 15 | — | — |
| 2024-08-19 | $29.24 | $29.24 | $29.24 | $29.24 | 18 | — | — |
| 2024-08-16 | $28.78 | $28.78 | $28.78 | $28.78 | 15 | — | — |
| 2024-08-15 | $28.15 | $28.34 | $28.15 | $28.34 | 41 | — | — |
| 2024-08-14 | $27.25 | $27.25 | $27.25 | $27.25 | 30 | — | — |
| 2024-08-13 | $27.69 | $27.69 | $27.69 | $27.69 | 4 | — | — |
| 2024-08-12 | $27.84 | $27.92 | $27.78 | $27.92 | 11 | — | — |
| 2024-08-09 | $27.49 | $27.49 | $27.49 | $27.49 | 2 | — | — |
| 2024-08-08 | $27.06 | $27.50 | $27.06 | $27.50 | 36 | — | — |
| 2024-08-07 | $26.92 | $26.83 | $26.69 | $26.92 | 7 | — | — |
| 2024-08-06 | $27.22 | $27.10 | $27.10 | $27.23 | 110 | — | — |
| 2024-08-05 | $28.17 | $27.08 | $26.84 | $28.56 | 38 | — | — |
| 2024-08-02 | $28.90 | $28.25 | $28.25 | $28.93 | 101 | — | — |
| 2024-08-01 | $28.94 | $28.33 | $28.33 | $28.94 | 16 | — | — |
| 2024-07-31 | $28.72 | $28.78 | $28.72 | $28.89 | 17 | — | — |
| 2024-07-30 | $27.83 | $28.36 | $27.80 | $28.36 | 320 | — | — |
| 2024-07-29 | $28.05 | $27.70 | $27.70 | $28.05 | 819 | — | — |
| 2024-07-26 | $28.01 | $27.86 | $27.74 | $28.01 | 75 | — | — |
| 2024-07-25 | $28.70 | $27.81 | $27.55 | $28.70 | 157 | — | — |
| 2024-07-24 | $29.12 | $29.12 | $28.99 | $29.12 | 9 | — | — |
| 2024-07-23 | $29.00 | $29.13 | $28.80 | $29.13 | 21 | — | — |
| 2024-07-22 | $29.17 | $29.12 | $28.78 | $29.17 | 27 | — | — |
| 2024-07-19 | $29.75 | $29.09 | $28.90 | $29.75 | 73 | — | — |
| 2024-07-18 | $30.50 | $30.00 | $29.99 | $30.50 | 4 | — | — |
| 2024-07-17 | $31.20 | $30.14 | $30.14 | $31.28 | 69 | — | — |
| 2024-07-16 | $30.81 | $31.19 | $30.78 | $31.31 | 8 | — | — |
| 2024-07-15 | $30.69 | $30.67 | $30.59 | $31.00 | 43 | — | — |
| 2024-07-12 | $31.36 | $30.89 | $30.46 | $31.36 | 41 | — | — |
| 2024-07-11 | $30.94 | $31.39 | $30.91 | $31.70 | 257 | — | — |
| 2024-07-10 | $30.77 | $30.73 | $30.73 | $30.77 | 121 | — | — |
| 2024-07-09 | $30.77 | $30.77 | $30.77 | $30.77 | 6 | — | — |
| 2024-07-08 | $31.20 | $30.62 | $30.62 | $31.20 | 171 | — | — |
| 2024-07-05 | $30.26 | $31.39 | $30.17 | $31.47 | 451 | — | — |
| 2024-07-03 | $29.59 | $30.55 | $29.54 | $30.55 | 261 | — | — |
| 2024-07-02 | $29.31 | $29.35 | $29.23 | $29.62 | 153 | — | — |
| 2024-07-01 | $29.10 | $29.30 | $29.00 | $29.44 | 664 | — | — |
| 2024-06-28 | $28.94 | $29.24 | $28.82 | $29.58 | 538 | — | — |
| 2024-06-27 | $28.77 | $28.92 | $28.67 | $29.23 | 14,649 | — | — |
| 2024-06-26 | $28.91 | $28.91 | $28.91 | $28.91 | 52,023 | — | — |
| 2024-06-25 | $29.50 | $28.84 | $28.84 | $29.50 | 5 | — | — |
| 2024-06-24 | $29.50 | $29.49 | $29.49 | $29.50 | 5 | — | — |
| 2024-06-21 | $30.50 | $29.57 | $29.57 | $30.51 | 20 | — | — |
| 2024-06-20 | $29.50 | $30.78 | $29.50 | $30.78 | 20 | — | — |
| 2024-06-18 | $29.00 | $29.50 | $28.95 | $29.50 | 66 | — | — |
| 2024-06-17 | $29.33 | $29.33 | $29.33 | $29.33 | 0 | — | — |
| 2024-06-14 | $29.39 | $29.40 | $29.39 | $29.54 | 16 | — | — |
| 2024-06-13 | $29.13 | $28.99 | $28.82 | $29.33 | 21 | — | — |
| 2024-06-12 | $30.18 | $30.18 | $29.75 | $30.18 | 8 | — | — |
| 2024-06-11 | $29.16 | $29.13 | $29.13 | $29.50 | 3 | — | — |
| 2024-06-10 | $29.59 | $29.77 | $29.48 | $29.77 | 32 | — | — |
| 2024-06-07 | $31.52 | $29.33 | $29.30 | $31.52 | 10 | — | — |
| 2024-06-06 | $30.56 | $31.25 | $30.56 | $31.32 | 282 | — | — |
| 2024-06-05 | $29.55 | $29.95 | $29.55 | $29.97 | 16 | — | — |
| 2024-06-04 | $29.75 | $29.49 | $29.47 | $30.00 | 39 | — | — |
| 2024-06-03 | $30.44 | $30.64 | $29.85 | $30.64 | 209 | — | — |
| 2024-05-31 | $30.42 | $30.30 | $30.30 | $30.49 | 44 | — | — |
| 2024-05-30 | $32.00 | $31.39 | $31.11 | $32.05 | 257 | — | — |
| 2024-05-29 | $32.20 | $32.20 | $32.20 | $32.20 | 932 | — | — |
| 2024-05-28 | $31.54 | $31.97 | $31.50 | $32.12 | 45 | — | — |
| 2024-05-24 | $30.37 | $30.33 | $30.33 | $30.37 | 10 | — | — |
| 2024-05-23 | $30.34 | $30.28 | $30.13 | $30.71 | 104 | — | — |
| 2024-05-22 | $32.03 | $31.30 | $31.16 | $32.03 | 31 | — | — |
| 2024-05-21 | $32.49 | $31.87 | $31.41 | $32.50 | 55 | — | — |
| 2024-05-20 | $31.00 | $32.21 | $31.00 | $32.21 | 83 | — | — |
| 2024-05-17 | $29.76 | $31.05 | $29.76 | $31.60 | 118 | — | — |
| 2024-05-16 | $29.88 | $29.67 | $29.50 | $29.88 | 29 | — | — |
| 2024-05-15 | $28.61 | $29.51 | $28.61 | $29.51 | 31 | — | — |
| 2024-05-14 | $28.27 | $28.49 | $28.11 | $28.61 | 212 | — | — |
| 2024-05-13 | $28.06 | $28.22 | $28.03 | $28.34 | 253 | — | — |
| 2024-05-10 | $28.59 | $28.27 | $28.23 | $28.59 | 75 | — | — |
| 2024-05-09 | $27.60 | $28.13 | $27.60 | $28.20 | 333 | — | — |
| 2024-05-08 | $27.26 | $27.36 | $27.26 | $27.42 | 123 | — | — |
| 2024-05-07 | $27.30 | $27.30 | $27.28 | $27.44 | 74 | — | — |
| 2024-05-06 | $26.95 | $27.37 | $26.95 | $27.39 | 48 | — | — |
| 2024-05-03 | $26.63 | $26.44 | $26.16 | $26.78 | 194 | — | — |
| 2024-05-02 | $26.72 | $26.58 | $26.03 | $26.80 | 277 | — | — |
| 2024-05-01 | $26.28 | $26.49 | $26.28 | $26.94 | 387 | — | — |
| 2024-04-30 | $27.16 | $26.39 | $26.30 | $27.17 | 1,881 | — | — |
| 2024-04-29 | $27.20 | $27.37 | $26.96 | $27.44 | 11,787 | — | — |
| 2024-04-26 | $27.24 | $27.24 | $27.24 | $27.24 | 68,254 | — | — |
| 2024-04-25 | $27.34 | $27.34 | $27.34 | $27.34 | 29 | — | — |
| 2024-04-24 | $27.14 | $27.32 | $27.13 | $27.32 | 4 | — | — |
| 2024-04-23 | $27.14 | $27.33 | $27.14 | $27.41 | 15 | — | — |
| 2024-04-22 | $27.21 | $27.21 | $27.21 | $27.21 | 0 | — | — |
| 2024-04-19 | $28.50 | $28.81 | $28.22 | $28.81 | 15 | — | — |
| 2024-04-18 | $28.33 | $28.33 | $28.33 | $28.33 | 0 | — | — |
| 2024-04-17 | $28.51 | $28.35 | $28.31 | $28.51 | 9 | — | — |
| 2024-04-16 | $28.35 | $28.32 | $28.24 | $28.35 | 76 | — | — |
| 2024-04-15 | $28.25 | $28.65 | $27.77 | $28.65 | 61 | — | — |
| 2024-04-12 | $28.51 | $28.25 | $28.25 | $29.81 | 354 | — | — |
| 2024-04-11 | $28.13 | $28.18 | $28.00 | $28.51 | 536 | — | — |
| 2024-04-10 | $27.76 | $27.96 | $27.76 | $27.99 | 5 | — | — |
| 2024-04-09 | $28.12 | $27.89 | $27.89 | $28.12 | 66 | — | — |
| 2024-04-08 | $27.81 | $27.71 | $27.71 | $27.93 | 6 | — | — |
| 2024-04-05 | $26.49 | $27.40 | $26.49 | $27.41 | 39 | — | — |
| 2024-04-04 | $27.23 | $27.14 | $26.79 | $27.27 | 23 | — | — |
| 2024-04-03 | $26.25 | $26.94 | $26.21 | $27.07 | 104 | — | — |
| 2024-04-02 | $25.30 | $25.80 | $25.27 | $25.85 | 59 | — | — |
| 2024-04-01 | $25.25 | $24.95 | $24.81 | $25.34 | 44 | — | — |
| 2024-03-28 | $24.68 | $24.80 | $24.68 | $24.91 | 20 | — | — |
| 2024-03-27 | $24.42 | $24.63 | $24.42 | $24.63 | 215 | — | — |
| 2024-03-26 | $24.64 | $24.48 | $24.48 | $24.65 | 663 | — | — |
| 2024-03-25 | $24.82 | $24.75 | $24.72 | $24.84 | 69 | — | — |
| 2024-03-22 | $24.75 | $24.69 | $24.66 | $24.75 | 20 | — | — |
| 2024-03-21 | $25.63 | $24.85 | $24.85 | $25.74 | 69 | — | — |
| 2024-03-20 | $24.93 | $24.93 | $24.93 | $24.93 | 75 | — | — |
| 2024-03-19 | $25.17 | $24.96 | $24.94 | $25.17 | 20 | — | — |
| 2024-03-18 | $25.16 | $25.09 | $25.09 | $25.25 | 26 | — | — |
| 2024-03-15 | $24.83 | $25.20 | $24.83 | $25.42 | 48 | — | — |
| 2024-03-14 | $24.88 | $24.87 | $24.87 | $24.98 | 20 | — | — |
| 2024-03-13 | $24.22 | $24.96 | $24.22 | $24.96 | 37 | — | — |
| 2024-03-12 | $24.47 | $24.19 | $24.19 | $24.50 | 42 | — | — |
| 2024-03-11 | $24.39 | $24.51 | $24.37 | $24.51 | 172 | — | — |
| 2024-03-08 | $24.50 | $24.34 | $24.30 | $24.50 | 115 | — | — |
| 2024-03-07 | $24.17 | $24.37 | $24.14 | $24.51 | 187 | — | — |
| 2024-03-06 | $23.64 | $24.27 | $23.59 | $24.27 | 129 | — | — |
| 2024-03-05 | $23.70 | $23.76 | $23.67 | $24.20 | 559 | — | — |
| 2024-03-04 | $23.16 | $23.78 | $23.07 | $23.93 | 996 | — | — |
| 2024-03-01 | $22.66 | $23.15 | $22.57 | $23.25 | 964 | — | — |
| 2024-02-29 | $22.44 | $22.67 | $22.30 | $22.77 | 517 | — | — |
| 2024-02-28 | $22.44 | $22.41 | $22.25 | $22.50 | 5,854 | — | — |
| 2024-02-27 | $22.52 | $22.52 | $22.52 | $22.52 | 38,667 | — | — |
| 2024-02-26 | $22.59 | $22.52 | $22.52 | $22.59 | 10 | — | — |
| 2024-02-23 | $22.97 | $22.97 | $22.97 | $22.97 | 39 | — | — |
| 2024-02-22 | $22.76 | $22.76 | $22.76 | $22.76 | 0 | — | — |
| 2024-02-21 | $23.19 | $22.85 | $22.85 | $23.19 | 8 | — | — |
| 2024-02-20 | $23.15 | $23.11 | $23.11 | $23.15 | 6 | — | — |
| 2024-02-16 | $23.44 | $23.44 | $23.44 | $23.44 | 0 | — | — |
| 2024-02-15 | $22.61 | $22.91 | $22.61 | $22.92 | 6 | — | — |
| 2024-02-14 | $22.03 | $22.33 | $22.00 | $22.33 | 8 | — | — |
| 2024-02-13 | $22.10 | $22.10 | $22.10 | $22.10 | 0 | — | — |
| 2024-02-12 | $22.65 | $22.71 | $22.65 | $22.73 | 8 | — | — |
| 2024-02-09 | $22.41 | $22.53 | $22.41 | $22.57 | 7 | — | — |
| 2024-02-08 | $22.49 | $22.57 | $22.30 | $22.57 | 154 | — | — |
| 2024-02-07 | $22.34 | $22.28 | $22.28 | $22.41 | 69 | — | — |
| 2024-02-06 | $22.45 | $22.39 | $22.33 | $22.45 | 405 | — | — |
| 2024-02-05 | $22.49 | $22.33 | $22.28 | $22.49 | 36 | — | — |
| 2024-02-02 | $23.13 | $22.70 | $22.56 | $23.16 | 20 | — | — |
| 2024-02-01 | $22.88 | $23.13 | $22.55 | $23.13 | 12 | — | — |
| 2024-01-31 | $23.05 | $23.05 | $23.05 | $23.05 | 0 | — | — |
| 2024-01-30 | $23.20 | $23.11 | $23.07 | $23.27 | 78 | — | — |
| 2024-01-29 | $23.09 | $23.14 | $23.09 | $23.20 | 333 | — | — |
| 2024-01-26 | $22.76 | $22.75 | $22.75 | $22.84 | 111 | — | — |
| 2024-01-25 | $22.87 | $22.81 | $22.81 | $22.87 | 48 | — | — |
| 2024-01-24 | $22.85 | $22.75 | $22.75 | $22.91 | 46 | — | — |
| 2024-01-23 | $22.33 | $22.33 | $22.33 | $22.33 | 0 | — | — |
| 2024-01-22 | $22.00 | $22.16 | $21.92 | $22.16 | 28 | — | — |
| 2024-01-19 | $22.51 | $22.57 | $22.51 | $22.57 | 2 | — | — |
| 2024-01-18 | $22.64 | $22.67 | $22.59 | $22.67 | 5 | — | — |
| 2024-01-17 | $22.91 | $22.52 | $22.51 | $22.91 | 17 | — | — |
| 2024-01-16 | $22.93 | $22.93 | $22.93 | $22.93 | 0 | — | — |
| 2024-01-12 | $22.83 | $23.16 | $22.83 | $23.38 | 44 | — | — |
| 2024-01-11 | $22.96 | $22.54 | $22.53 | $23.08 | 109 | — | — |
| 2024-01-10 | $23.00 | $22.88 | $22.80 | $23.00 | 10 | — | — |
| 2024-01-09 | $23.14 | $22.90 | $22.90 | $23.14 | 19 | — | — |
| 2024-01-08 | $22.99 | $23.12 | $22.83 | $23.12 | 53 | — | — |
| 2024-01-05 | $23.07 | $23.12 | $22.86 | $23.12 | 5 | — | — |
| 2024-01-04 | $22.93 | $22.99 | $22.70 | $23.05 | 24 | — | — |
| 2024-01-03 | $23.26 | $22.95 | $22.93 | $23.26 | 458 | — | — |
| 2024-01-02 | $23.84 | $23.73 | $23.73 | $24.07 | 20 | — | — |
| 2023-12-29 | $23.89 | $23.85 | $23.56 | $23.89 | 20 | — | — |
| 2023-12-28 | $24.34 | $24.13 | $24.00 | $24.42 | 203 | — | — |
| 2023-12-27 | $24.24 | $24.38 | $24.15 | $24.38 | 540 | — | — |
| 2023-12-26 | $24.28 | $24.14 | $24.09 | $24.28 | 227 | — | — |
| 2023-12-22 | $24.52 | $24.29 | $24.17 | $24.58 | 81 | — | — |
| 2023-12-21 | $24.33 | $24.31 | $24.31 | $24.37 | 89 | — | — |
| 2023-12-20 | $24.08 | $24.35 | $23.97 | $24.39 | 928 | — | — |
| 2023-12-19 | $23.97 | $24.04 | $23.96 | $24.07 | 32 | — | — |
| 2023-12-18 | $23.83 | $23.83 | $23.82 | $23.83 | 76 | — | — |
| 2023-12-15 | $24.00 | $23.87 | $23.87 | $24.01 | 4 | — | — |
| 2023-12-14 | $23.76 | $24.10 | $23.76 | $24.20 | 125 | — | — |
| 2023-12-13 | $22.81 | $22.64 | $22.52 | $23.67 | 89 | — | — |
| 2023-12-12 | $22.78 | $22.73 | $22.73 | $22.78 | 3 | — | — |
| 2023-12-11 | $23.05 | $22.77 | $22.75 | $23.05 | 54 | — | — |
| 2023-12-08 | $23.82 | $22.97 | $22.97 | $23.82 | 164 | — | — |
| 2023-12-07 | $23.92 | $23.73 | $23.73 | $23.93 | 107 | — | — |
| 2023-12-06 | $24.18 | $23.89 | $23.89 | $24.35 | 76 | — | — |
| 2023-12-05 | $24.56 | $24.20 | $24.00 | $24.66 | 369 | — | — |
| 2023-12-04 | $25.59 | $24.56 | $24.45 | $25.93 | 194 | — | — |
| 2023-12-01 | $25.40 | $25.50 | $25.16 | $25.57 | 491 | — | — |
| 2023-11-30 | $25.03 | $25.29 | $24.97 | $25.33 | 882 | — | — |
| 2023-11-29 | $25.05 | $25.07 | $24.85 | $25.31 | 5,716 | — | — |
| 2023-11-28 | $24.93 | $24.93 | $24.93 | $24.93 | 59,633 | — | — |
| 2023-11-27 | $24.81 | $24.67 | $24.67 | $24.85 | 14 | — | — |
| 2023-11-24 | $24.32 | $24.33 | $24.26 | $24.33 | 4 | — | — |
| 2023-11-22 | $23.67 | $23.67 | $23.67 | $23.67 | 37 | — | — |
| 2023-11-21 | $23.76 | $23.84 | $23.76 | $23.84 | 11 | — | — |
| 2023-11-20 | $23.46 | $23.58 | $23.46 | $23.58 | 2 | — | — |
| 2023-11-17 | $23.91 | $23.81 | $23.81 | $24.16 | 37 | — | — |
| 2023-11-16 | $23.58 | $23.89 | $23.58 | $23.90 | 7 | — | — |
| 2023-11-15 | $23.49 | $23.49 | $23.49 | $23.49 | 0 | — | — |
| 2023-11-14 | $22.33 | $23.08 | $22.26 | $23.17 | 282 | — | — |
| 2023-11-13 | $22.08 | $22.30 | $22.01 | $22.30 | 4 | — | — |
| 2023-11-10 | $22.62 | $22.22 | $22.22 | $22.62 | 33 | — | — |
| 2023-11-09 | $22.52 | $22.83 | $22.50 | $22.92 | 73 | — | — |
| 2023-11-08 | $22.33 | $22.65 | $22.33 | $22.74 | 95 | — | — |
| 2023-11-07 | $22.77 | $22.51 | $22.50 | $22.77 | 42 | — | — |
| 2023-11-06 | $23.15 | $23.15 | $23.15 | $23.15 | 5 | — | — |
| 2023-11-03 | $23.20 | $23.20 | $23.20 | $23.20 | 16 | — | — |
| 2023-11-02 | $22.75 | $22.75 | $22.75 | $22.75 | 31 | — | — |
| 2023-11-01 | $22.65 | $22.68 | $22.64 | $23.01 | 68 | — | — |
| 2023-10-31 | $23.30 | $22.84 | $22.84 | $23.31 | 85 | — | — |
| 2023-10-30 | $23.16 | $23.28 | $23.09 | $23.57 | 208 | — | — |
| 2023-10-27 | $22.77 | $22.77 | $22.77 | $22.77 | 68 | — | — |
| 2023-10-26 | $22.98 | $22.79 | $22.79 | $22.99 | 14 | — | — |
| 2023-10-25 | $22.78 | $22.88 | $22.58 | $22.88 | 6 | — | — |
| 2023-10-24 | $22.85 | $22.98 | $22.85 | $22.98 | 2 | — | — |
| 2023-10-23 | $23.23 | $23.07 | $23.07 | $23.24 | 5 | — | — |
| 2023-10-20 | $23.56 | $23.35 | $23.35 | $23.63 | 7 | — | — |
| 2023-10-19 | $22.77 | $22.89 | $22.77 | $22.89 | 9 | — | — |
| 2023-10-18 | $22.79 | $22.94 | $22.76 | $22.94 | 8 | — | — |
| 2023-10-17 | $22.70 | $22.86 | $22.65 | $22.86 | 22 | — | — |
| 2023-10-16 | $22.60 | $22.61 | $22.60 | $22.61 | 2 | — | — |
| 2023-10-13 | $22.48 | $22.73 | $22.48 | $22.73 | 13 | — | — |
| 2023-10-12 | $22.07 | $21.79 | $21.79 | $22.19 | 20 | — | — |
| 2023-10-11 | $21.96 | $21.96 | $21.96 | $21.96 | 3 | — | — |
| 2023-10-10 | $21.85 | $21.78 | $21.72 | $21.86 | 12 | — | — |
| 2023-10-09 | $21.74 | $21.74 | $21.74 | $21.74 | 0 | — | — |
| 2023-10-06 | $20.99 | $21.54 | $20.92 | $21.54 | 15 | — | — |
| 2023-10-05 | $21.08 | $20.85 | $20.85 | $21.08 | 117 | — | — |
| 2023-10-04 | $21.18 | $20.96 | $20.76 | $21.18 | 30 | — | — |
| 2023-10-03 | $20.98 | $21.18 | $20.78 | $21.18 | 34 | — | — |
| 2023-10-02 | $22.17 | $21.22 | $21.22 | $22.17 | 131 | — | — |
| 2023-09-29 | $22.77 | $22.24 | $22.24 | $23.46 | 120 | — | — |
| 2023-09-28 | $22.55 | $22.51 | $22.40 | $22.61 | 120 | — | — |
| 2023-09-27 | $22.48 | $22.48 | $22.48 | $22.48 | 421 | — | — |
| 2023-09-26 | $22.95 | $22.95 | $22.95 | $22.95 | 1 | — | — |
| 2023-09-25 | $23.59 | $23.15 | $23.15 | $23.61 | 66 | — | — |
| 2023-09-22 | $23.70 | $23.60 | $23.60 | $23.70 | 28 | — | — |
| 2023-09-21 | $23.03 | $23.44 | $23.03 | $23.44 | 64 | — | — |
| 2023-09-20 | $23.35 | $23.58 | $23.35 | $23.58 | 1 | — | — |
| 2023-09-19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 | — | — |
| 2023-09-18 | $23.23 | $23.23 | $23.23 | $23.23 | 8 | — | — |
| 2023-09-15 | $22.71 | $23.13 | $22.71 | $23.18 | 34 | — | — |
| 2023-09-14 | $22.61 | $22.75 | $22.58 | $22.75 | 42 | — | — |
| 2023-09-13 | $22.83 | $22.91 | $22.82 | $22.92 | 10 | — | — |
| 2023-09-12 | $22.94 | $23.13 | $22.93 | $23.13 | 59 | — | — |
| 2023-09-11 | $22.92 | $23.10 | $22.92 | $23.14 | 138 | — | — |
| 2023-09-08 | $23.10 | $22.89 | $22.89 | $23.15 | 28 | — | — |
| 2023-09-07 | $23.09 | $22.95 | $22.91 | $23.13 | 97 | — | — |
| 2023-09-06 | $23.51 | $23.21 | $23.14 | $23.62 | 357 | — | — |
| 2023-09-05 | $24.20 | $23.56 | $23.53 | $24.33 | 150 | — | — |
| 2023-09-01 | $24.49 | $24.23 | $24.20 | $24.84 | 229 | — | — |
| 2023-08-31 | $24.67 | $24.47 | $24.45 | $24.70 | 738 | — | — |
| 2023-08-30 | $24.78 | $24.73 | $24.57 | $25.06 | 7,105 | — | — |
| 2023-08-29 | $24.78 | $24.78 | $24.78 | $24.78 | 52,924 | — | — |
| 2023-08-28 | $24.24 | $24.24 | $24.24 | $24.24 | 11 | — | — |
| 2023-08-25 | $24.08 | $24.22 | $24.08 | $24.22 | 11 | — | — |
| 2023-08-24 | $24.28 | $24.21 | $24.21 | $24.31 | 6 | — | — |
| 2023-08-23 | $24.36 | $24.36 | $24.36 | $24.36 | 2 | — | — |
| 2023-08-22 | $23.34 | $23.42 | $23.34 | $23.42 | 2 | — | — |
| 2023-08-21 | $22.78 | $23.30 | $22.78 | $23.30 | 3 | — | — |
| 2023-08-18 | $22.69 | $22.69 | $22.69 | $22.69 | 0 | — | — |
| 2023-08-17 | $22.60 | $22.67 | $22.60 | $22.95 | 27 | — | — |
| 2023-08-16 | $22.66 | $22.48 | $22.48 | $22.66 | 7 | — | — |
| 2023-08-15 | $22.45 | $22.59 | $22.45 | $22.59 | 11 | — | — |
| 2023-08-14 | $22.41 | $22.64 | $22.41 | $22.64 | 21 | — | — |
| 2023-08-11 | $22.67 | $22.67 | $22.67 | $22.67 | 5 | — | — |
| 2023-08-10 | $22.75 | $22.75 | $22.75 | $22.75 | 5 | — | — |
| 2023-08-09 | $22.65 | $22.65 | $22.65 | $22.65 | 5 | — | — |
| 2023-08-08 | $22.96 | $22.72 | $22.72 | $22.97 | 5 | — | — |
| 2023-08-07 | $23.48 | $23.14 | $23.07 | $23.48 | 50 | — | — |
| 2023-08-04 | $23.60 | $23.62 | $23.38 | $23.63 | 62 | — | — |
| 2023-08-03 | $23.58 | $23.59 | $23.43 | $23.61 | 56 | — | — |
| 2023-08-02 | $24.15 | $23.75 | $23.75 | $24.15 | 8 | — | — |
| 2023-08-01 | $24.58 | $24.21 | $24.18 | $24.58 | 11 | — | — |
| 2023-07-31 | $24.21 | $24.85 | $24.21 | $24.85 | 169 | — | — |
| 2023-07-28 | $24.23 | $24.37 | $24.22 | $24.37 | 78 | — | — |
| 2023-07-27 | $24.24 | $24.24 | $24.24 | $24.24 | 96 | — | — |
| 2023-07-26 | $24.60 | $24.83 | $24.60 | $24.83 | 15 | — | — |
| 2023-07-25 | $24.55 | $24.68 | $24.55 | $24.74 | 65 | — | — |
| 2023-07-24 | $24.44 | $24.44 | $24.44 | $24.44 | 10 | — | — |
| 2023-07-21 | $24.70 | $24.70 | $24.70 | $24.70 | 0 | — | — |
| 2023-07-20 | $25.28 | $24.81 | $24.81 | $25.28 | 215 | — | — |
| 2023-07-19 | $25.25 | $25.22 | $25.05 | $25.25 | 7 | — | — |
| 2023-07-18 | $24.97 | $25.08 | $24.97 | $25.10 | 657 | — | — |
| 2023-07-17 | $24.92 | $24.84 | $24.84 | $24.92 | 16 | — | — |
| 2023-07-14 | $24.91 | $25.01 | $24.80 | $25.01 | 54 | — | — |
| 2023-07-13 | $24.30 | $24.77 | $24.30 | $24.82 | 138 | — | — |
| 2023-07-12 | $23.14 | $24.12 | $23.14 | $24.12 | 145 | — | — |
| 2023-07-11 | $23.23 | $23.09 | $23.09 | $23.31 | 371 | — | — |
| 2023-07-10 | $23.05 | $23.15 | $22.76 | $23.15 | 126 | — | — |
| 2023-07-07 | $22.86 | $23.09 | $22.86 | $23.11 | 44 | — | — |
| 2023-07-06 | $23.16 | $22.69 | $22.69 | $23.24 | 81 | — | — |
| 2023-07-05 | $22.92 | $23.20 | $22.92 | $23.32 | 236 | — | — |
| 2023-07-03 | $22.76 | $22.90 | $22.70 | $23.00 | 305 | — | — |
| 2023-06-30 | $22.53 | $22.81 | $22.34 | $22.81 | 544 | — | — |
| 2023-06-29 | $22.75 | $22.59 | $22.30 | $22.91 | 6,994 | — | — |
| 2023-06-28 | $22.86 | $22.87 | $22.86 | $22.87 | 34,711 | — | — |
| 2023-06-27 | $22.94 | $22.94 | $22.94 | $22.94 | 1 | — | — |
| 2023-06-26 | $22.81 | $22.81 | $22.81 | $22.85 | 6 | — | — |
| 2023-06-23 | $22.33 | $22.33 | $22.33 | $22.33 | 0 | — | — |
| 2023-06-22 | $22.44 | $22.44 | $22.44 | $22.44 | 3 | — | — |
| 2023-06-21 | $22.77 | $22.77 | $22.77 | $22.77 | 0 | — | — |
| 2023-06-20 | $23.19 | $23.19 | $23.19 | $23.19 | 0 | — | — |
| 2023-06-16 | $24.08 | $24.08 | $24.08 | $24.08 | 0 | — | — |
| 2023-06-15 | $23.89 | $23.89 | $23.89 | $23.89 | 1 | — | — |
| 2023-06-14 | $24.04 | $24.04 | $24.04 | $24.04 | 0 | — | — |
| 2023-06-13 | $23.76 | $23.76 | $23.76 | $23.76 | 0 | — | — |
| 2023-06-12 | $24.28 | $23.99 | $23.99 | $24.28 | 1 | — | — |
| 2023-06-09 | $24.39 | $24.33 | $24.33 | $24.39 | 3 | — | — |
| 2023-06-08 | $23.52 | $24.26 | $23.52 | $24.26 | 4 | — | — |
| 2023-06-07 | $23.44 | $23.44 | $23.44 | $23.44 | 0 | — | — |
| 2023-06-06 | $23.57 | $23.57 | $23.57 | $23.57 | 62 | — | — |
| 2023-06-05 | $23.53 | $23.53 | $23.53 | $23.53 | 0 | — | — |
| 2023-06-02 | $23.84 | $23.64 | $23.64 | $23.84 | 6 | — | — |
| 2023-06-01 | $23.88 | $23.88 | $23.88 | $23.88 | 92 | — | — |
| 2023-05-31 | $23.33 | $23.47 | $23.33 | $23.58 | 13 | — | — |
| 2023-05-30 | $23.28 | $23.13 | $22.93 | $23.37 | 687 | — | — |
| 2023-05-26 | $23.13 | $23.24 | $23.11 | $23.24 | 282 | — | — |
| 2023-05-25 | $22.87 | $22.79 | $22.79 | $22.99 | 23 | — | — |
| 2023-05-24 | $23.43 | $23.11 | $23.07 | $23.48 | 13 | — | — |
| 2023-05-23 | $23.50 | $23.47 | $23.15 | $23.63 | 176 | — | — |
| 2023-05-22 | $23.67 | $23.72 | $23.67 | $23.72 | 27 | — | — |
| 2023-05-19 | $23.92 | $23.92 | $23.92 | $23.95 | 64 | — | — |
| 2023-05-18 | $23.47 | $23.50 | $23.38 | $23.58 | 123 | — | — |
| 2023-05-17 | $23.58 | $23.75 | $23.58 | $23.82 | 20 | — | — |
| 2023-05-16 | $23.91 | $23.74 | $23.74 | $24.02 | 9 | — | — |
| 2023-05-15 | $24.07 | $24.13 | $23.92 | $24.14 | 96 | — | — |
| 2023-05-12 | $23.78 | $23.99 | $23.78 | $24.21 | 26 | — | — |
| 2023-05-11 | $25.18 | $24.25 | $24.17 | $25.22 | 298 | — | — |
| 2023-05-10 | $25.58 | $25.46 | $25.37 | $25.98 | 92 | — | — |
| 2023-05-09 | $25.50 | $25.70 | $25.44 | $25.72 | 130 | — | — |
| 2023-05-08 | $25.72 | $25.64 | $25.64 | $25.72 | 175 | — | — |
| 2023-05-05 | $26.20 | $25.74 | $25.26 | $26.20 | 113 | — | — |
| 2023-05-04 | $25.75 | $26.03 | $25.58 | $26.08 | 110 | — | — |
| 2023-05-03 | $25.42 | $25.48 | $25.19 | $25.59 | 256 | — | — |
| 2023-05-02 | $24.74 | $25.40 | $24.60 | $25.52 | 127 | — | — |
| 2023-05-01 | $25.07 | $25.01 | $25.01 | $25.96 | 452 | — | — |
| 2023-04-28 | $24.95 | $25.00 | $24.78 | $25.11 | 1,039 | — | — |
| 2023-04-27 | $24.98 | $24.98 | $24.57 | $25.21 | 8,978 | — | — |
| 2023-04-26 | $25.13 | $24.87 | $24.87 | $25.13 | 64,251 | — | — |
| 2023-04-25 | $25.19 | $24.88 | $24.75 | $25.19 | 4 | — | — |
| 2023-04-24 | $25.05 | $25.31 | $25.02 | $25.31 | 2 | — | — |
| 2023-04-21 | $25.17 | $25.05 | $25.05 | $25.18 | 19 | — | — |
| 2023-04-20 | $25.23 | $25.37 | $25.23 | $25.37 | 2 | — | — |
| 2023-04-19 | $24.81 | $25.37 | $24.81 | $25.37 | 33 | — | — |
| 2023-04-18 | $25.18 | $25.25 | $25.16 | $25.30 | 44 | — | — |
| 2023-04-17 | $25.05 | $25.05 | $25.05 | $25.05 | 0 | — | — |
| 2023-04-14 | $25.80 | $25.42 | $25.34 | $25.90 | 28 | — | — |
| 2023-04-13 | $25.54 | $25.87 | $25.54 | $25.95 | 12 | — | — |
| 2023-04-12 | $25.17 | $25.40 | $25.17 | $25.58 | 14 | — | — |
| 2023-04-11 | $24.96 | $25.13 | $24.96 | $25.16 | 16 | — | — |
| 2023-04-10 | $24.85 | $24.85 | $24.85 | $24.85 | 8 | — | — |
| 2023-04-06 | $24.67 | $25.02 | $24.67 | $25.03 | 0 | — | — |
| 2023-04-05 | $25.11 | $24.96 | $24.79 | $25.15 | 74 | — | — |
| 2023-04-04 | $24.42 | $25.02 | $24.42 | $25.08 | 24 | — | — |
| 2023-04-03 | $23.73 | $23.94 | $23.69 | $24.07 | 26 | — | — |
| 2023-03-31 | $23.87 | $24.08 | $23.87 | $24.17 | 34 | — | — |
| 2023-03-30 | $23.99 | $23.90 | $23.60 | $23.99 | 93 | — | — |
| 2023-03-29 | $23.38 | $23.38 | $23.38 | $23.38 | 188 | — | — |
| 2023-03-28 | $23.09 | $23.32 | $23.09 | $23.32 | 36 | — | — |
| 2023-03-27 | $23.05 | $23.05 | $23.05 | $23.05 | 0 | — | — |
| 2023-03-24 | $23.25 | $23.25 | $23.25 | $23.25 | 15 | — | — |
| 2023-03-23 | $23.14 | $23.14 | $23.14 | $23.14 | 0 | — | — |
| 2023-03-22 | $22.68 | $22.67 | $22.65 | $23.07 | 22 | — | — |
| 2023-03-21 | $22.57 | $22.32 | $22.20 | $22.60 | 58 | — | — |
| 2023-03-20 | $22.63 | $22.53 | $22.42 | $22.72 | 9 | — | — |
| 2023-03-17 | $21.75 | $22.35 | $21.75 | $22.35 | 58 | — | — |
| 2023-03-16 | $21.85 | $21.59 | $21.58 | $21.86 | 53 | — | — |
| 2023-03-15 | $21.60 | $21.77 | $21.60 | $22.08 | 15 | — | — |
| 2023-03-14 | $21.51 | $21.93 | $21.50 | $21.93 | 60 | — | — |
| 2023-03-13 | $20.69 | $21.79 | $20.69 | $21.79 | 15 | — | — |
| 2023-03-10 | $20.38 | $20.38 | $20.38 | $20.38 | 48 | — | — |
| 2023-03-09 | $20.01 | $20.02 | $20.01 | $20.03 | 7 | — | — |
| 2023-03-08 | $20.03 | $20.00 | $19.83 | $20.14 | 82 | — | — |
| 2023-03-07 | $20.99 | $20.05 | $19.99 | $20.99 | 57 | — | — |
| 2023-03-06 | $21.17 | $20.98 | $20.98 | $21.22 | 120 | — | — |
| 2023-03-03 | $21.00 | $21.09 | $20.92 | $21.22 | 172 | — | — |
| 2023-03-02 | $20.92 | $20.77 | $20.74 | $20.92 | 109 | — | — |
| 2023-03-01 | $20.88 | $20.96 | $20.88 | $21.15 | 577 | — | — |
| 2023-02-28 | $20.64 | $20.96 | $20.48 | $21.01 | 513 | — | — |
| 2023-02-27 | $20.75 | $20.67 | $20.51 | $20.82 | 7,500 | — | — |
| 2023-02-24 | $21.33 | $20.81 | $20.81 | $21.33 | 53,878 | — | — |
| 2023-02-23 | $21.51 | $21.30 | $21.30 | $21.57 | 25 | — | — |
| 2023-02-22 | $21.88 | $21.66 | $21.66 | $21.89 | 6 | — | — |
| 2023-02-21 | $21.97 | $21.87 | $21.85 | $21.97 | 8 | — | — |
| 2023-02-17 | $21.69 | $21.69 | $21.69 | $21.73 | 4 | — | — |
| 2023-02-16 | $21.63 | $21.68 | $21.55 | $21.68 | 26 | — | — |
| 2023-02-15 | $21.84 | $21.55 | $21.55 | $21.84 | 11 | — | — |
| 2023-02-14 | $21.99 | $21.84 | $21.84 | $21.99 | 4 | — | — |
| 2023-02-13 | $21.78 | $21.82 | $21.78 | $21.98 | 54 | — | — |
| 2023-02-10 | $22.11 | $22.03 | $21.99 | $22.11 | 25 | — | — |
| 2023-02-09 | $22.10 | $22.10 | $21.94 | $22.10 | 21 | — | — |
| 2023-02-08 | $22.17 | $22.37 | $22.17 | $22.37 | 9 | — | — |
| 2023-02-07 | $22.12 | $22.12 | $22.12 | $22.12 | 0 | — | — |
| 2023-02-06 | $22.24 | $22.18 | $22.18 | $22.24 | 542 | — | — |
| 2023-02-03 | $22.50 | $22.33 | $22.33 | $22.50 | 4 | — | — |
| 2023-02-02 | $24.19 | $23.53 | $23.53 | $24.46 | 97 | — | — |
| 2023-02-01 | $23.52 | $23.52 | $23.51 | $23.83 | 12 | — | — |
| 2023-01-31 | $23.56 | $23.75 | $23.06 | $23.75 | 28 | — | — |
| 2023-01-30 | $23.69 | $23.65 | $23.65 | $23.79 | 45 | — | — |
| 2023-01-27 | $23.53 | $23.53 | $23.53 | $23.53 | 184 | — | — |
| 2023-01-26 | $24.00 | $23.93 | $23.78 | $24.18 | 11 | — | — |
| 2023-01-25 | $23.68 | $23.84 | $23.62 | $23.94 | 21 | — | — |
| 2023-01-24 | $23.43 | $23.65 | $23.25 | $23.70 | 7 | — | — |
| 2023-01-23 | $23.08 | $23.45 | $22.85 | $23.45 | 8 | — | — |
| 2023-01-20 | $23.83 | $23.83 | $23.83 | $23.83 | 0 | — | — |
| 2023-01-19 | $23.75 | $23.75 | $23.75 | $23.75 | 18 | — | — |
| 2023-01-18 | $24.25 | $23.53 | $23.53 | $24.26 | 19 | — | — |
| 2023-01-17 | $24.31 | $23.94 | $23.94 | $24.32 | 118 | — | — |
| 2023-01-13 | $23.89 | $24.23 | $23.50 | $24.23 | 30 | — | — |
| 2023-01-12 | $23.81 | $23.86 | $23.81 | $23.86 | 33 | — | — |
| 2023-01-11 | $23.55 | $23.33 | $23.18 | $23.81 | 9 | — | — |
| 2023-01-10 | $23.43 | $23.51 | $23.42 | $23.51 | 4 | — | — |
| 2023-01-09 | $23.71 | $23.71 | $23.71 | $23.71 | 2 | — | — |
| 2023-01-06 | $23.30 | $23.82 | $23.29 | $23.82 | 6 | — | — |
| 2023-01-05 | $23.50 | $23.26 | $23.15 | $23.50 | 8 | — | — |
| 2023-01-04 | $24.08 | $23.79 | $23.75 | $24.10 | 24 | — | — |
| 2023-01-03 | $24.45 | $24.06 | $23.98 | $24.53 | 148 | — | — |
| 2022-12-30 | $24.06 | $23.86 | $23.86 | $24.16 | 28 | — | — |
| 2022-12-29 | $23.58 | $24.08 | $23.58 | $24.08 | 274 | — | — |
| 2022-12-28 | $24.08 | $23.66 | $23.58 | $24.09 | 372 | — | — |
| 2022-12-27 | $24.11 | $24.04 | $24.04 | $24.14 | 133 | — | — |
| 2022-12-23 | $23.72 | $23.76 | $23.61 | $23.88 | 31 | — | — |
| 2022-12-22 | $24.05 | $23.48 | $23.45 | $24.05 | 37 | — | — |
| 2022-12-21 | $24.02 | $24.03 | $24.02 | $24.08 | 48 | — | — |
| 2022-12-20 | $23.08 | $24.09 | $23.08 | $24.17 | 22 | — | — |
| 2022-12-19 | $23.03 | $23.03 | $22.94 | $23.03 | 8 | — | — |
| 2022-12-16 | $23.10 | $23.15 | $23.06 | $23.22 | 34 | — | — |
| 2022-12-15 | $23.94 | $23.13 | $23.04 | $23.94 | 128 | — | — |
| 2022-12-14 | $23.75 | $23.95 | $23.50 | $24.08 | 259 | — | — |
| 2022-12-13 | $23.33 | $23.80 | $23.33 | $24.16 | 83 | — | — |
| 2022-12-12 | $23.42 | $23.22 | $23.22 | $23.51 | 18 | — | — |
| 2022-12-09 | $23.12 | $23.53 | $23.12 | $23.70 | 132 | — | — |
| 2022-12-08 | $22.68 | $23.06 | $22.58 | $23.06 | 378 | — | — |
| 2022-12-07 | $22.60 | $22.71 | $22.50 | $22.77 | 133 | — | — |
| 2022-12-06 | $22.23 | $22.12 | $22.00 | $22.48 | 79 | — | — |
| 2022-12-05 | $23.19 | $22.20 | $22.18 | $23.46 | 319 | — | — |
| 2022-12-02 | $22.77 | $23.04 | $22.38 | $23.22 | 578 | — | — |
| 2022-12-01 | $22.25 | $22.64 | $22.07 | $22.76 | 1,001 | — | — |
| 2022-11-30 | $21.17 | $21.55 | $21.17 | $22.15 | 693 | — | — |
| 2022-11-29 | $20.89 | $21.20 | $20.84 | $21.40 | 6,934 | — | — |
| 2022-11-28 | $20.91 | $20.91 | $20.91 | $20.91 | 59,036 | — | — |
| 2022-11-25 | $21.35 | $21.42 | $21.35 | $21.44 | 15 | — | — |
| 2022-11-23 | $21.08 | $21.36 | $21.08 | $21.59 | 34 | — | — |
| 2022-11-22 | $21.08 | $21.03 | $20.95 | $21.09 | 70 | — | — |
| 2022-11-21 | $20.65 | $20.85 | $20.64 | $20.85 | 58 | — | — |
| 2022-11-18 | $20.98 | $20.98 | $20.98 | $20.98 | 30 | — | — |
| 2022-11-17 | $20.95 | $20.95 | $20.95 | $20.95 | 20 | — | — |
| 2022-11-16 | $21.63 | $21.50 | $21.50 | $21.94 | 15 | — | — |
| 2022-11-15 | $22.03 | $21.50 | $21.45 | $22.06 | 32 | — | — |
| 2022-11-14 | $21.86 | $22.09 | $21.85 | $22.10 | 13 | — | — |
| 2022-11-11 | $21.58 | $21.65 | $21.51 | $21.65 | 71 | — | — |
| 2022-11-10 | $21.06 | $21.68 | $21.05 | $21.78 | 108 | — | — |
| 2022-11-09 | $21.59 | $21.30 | $21.07 | $21.59 | 59 | — | — |
| 2022-11-08 | $20.68 | $21.48 | $20.68 | $21.63 | 27 | — | — |
| 2022-11-07 | $20.58 | $20.90 | $20.45 | $21.00 | 127 | — | — |
| 2022-11-04 | $19.98 | $20.79 | $19.95 | $20.93 | 51 | — | — |
| 2022-11-03 | $19.24 | $19.44 | $18.96 | $19.44 | 20 | — | — |
| 2022-11-02 | $19.78 | $19.60 | $19.58 | $19.86 | 21 | — | — |
| 2022-11-01 | $19.13 | $19.67 | $19.13 | $19.69 | 18 | — | — |
| 2022-10-31 | $19.20 | $19.13 | $18.97 | $19.20 | 8 | — | — |
| 2022-10-28 | $19.50 | $19.15 | $19.02 | $19.52 | 26 | — | — |
| 2022-10-27 | $19.64 | $19.48 | $19.45 | $19.64 | 42 | — | — |
| 2022-10-26 | $19.47 | $19.48 | $19.47 | $19.58 | 40 | — | — |
| 2022-10-25 | $18.92 | $19.34 | $18.91 | $19.35 | 13 | — | — |
| 2022-10-24 | $19.17 | $19.17 | $19.17 | $19.19 | 8 | — | — |
| 2022-10-21 | $18.57 | $19.04 | $18.29 | $19.32 | 24 | — | — |
| 2022-10-20 | $18.39 | $18.67 | $18.38 | $18.84 | 79 | — | — |
| 2022-10-19 | $18.68 | $18.34 | $18.30 | $18.68 | 45 | — | — |
| 2022-10-18 | $18.59 | $18.57 | $18.52 | $18.83 | 38 | — | — |
| 2022-10-17 | $18.63 | $18.67 | $18.63 | $18.67 | 119 | — | — |
| 2022-10-14 | $18.93 | $18.01 | $18.01 | $18.93 | 62 | — | — |
| 2022-10-13 | $18.94 | $18.86 | $18.77 | $18.95 | 13 | — | — |
| 2022-10-12 | $19.08 | $18.88 | $18.78 | $19.11 | 30 | — | — |
| 2022-10-11 | $19.34 | $19.43 | $19.06 | $19.52 | 63 | — | — |
| 2022-10-10 | $19.69 | $19.56 | $19.52 | $19.83 | 43 | — | — |
| 2022-10-07 | $20.58 | $20.19 | $20.17 | $20.73 | 48 | — | — |
| 2022-10-06 | $20.61 | $20.59 | $20.42 | $20.66 | 45 | — | — |
| 2022-10-05 | $20.80 | $20.48 | $20.13 | $20.80 | 41 | — | — |
| 2022-10-04 | $20.82 | $21.04 | $20.82 | $21.11 | 142 | — | — |
| 2022-10-03 | $20.17 | $20.52 | $20.17 | $20.70 | 49 | — | — |
| 2022-09-30 | $18.84 | $18.96 | $18.83 | $18.97 | 10 | — | — |
| 2022-09-29 | $18.76 | $18.61 | $18.52 | $18.76 | 174 | — | — |
| 2022-09-28 | $18.48 | $18.80 | $18.47 | $18.80 | 77 | — | — |
| 2022-09-27 | $18.52 | $18.26 | $18.26 | $18.52 | 36 | — | — |
| 2022-09-26 | $18.73 | $18.41 | $18.41 | $18.85 | 94 | — | — |
| 2022-09-23 | $19.51 | $18.84 | $18.78 | $19.51 | 36 | — | — |
| 2022-09-22 | $19.37 | $19.55 | $19.33 | $19.59 | 278 | — | — |
| 2022-09-21 | $19.38 | $19.41 | $19.33 | $19.58 | 136 | — | — |
| 2022-09-20 | $19.50 | $19.10 | $19.10 | $19.50 | 39 | — | — |
| 2022-09-19 | $19.27 | $19.27 | $19.27 | $19.27 | 2 | — | — |
| 2022-09-16 | $18.88 | $19.30 | $18.74 | $19.50 | 56 | — | — |
| 2022-09-15 | $19.51 | $19.17 | $19.02 | $19.52 | 62 | — | — |
| 2022-09-14 | $19.18 | $19.47 | $19.18 | $19.53 | 47 | — | — |
| 2022-09-13 | $19.73 | $19.39 | $19.20 | $19.75 | 28 | — | — |
| 2022-09-12 | $19.32 | $19.75 | $19.32 | $19.89 | 183 | — | — |
| 2022-09-09 | $18.35 | $18.66 | $18.35 | $18.67 | 46 | — | — |
| 2022-09-08 | $18.29 | $18.33 | $18.24 | $18.45 | 177 | — | — |
| 2022-09-07 | $18.14 | $18.14 | $18.14 | $18.24 | 60 | — | — |
| 2022-09-06 | $18.10 | $17.80 | $17.79 | $18.10 | 100 | — | — |
| 2022-09-02 | $17.53 | $17.78 | $17.53 | $18.00 | 289 | — | — |
| 2022-09-01 | $17.72 | $17.55 | $17.32 | $17.72 | 230 | — | — |
| 2022-08-31 | $18.16 | $17.76 | $17.70 | $18.24 | 618 | — | — |
| 2022-08-30 | $18.57 | $18.16 | $18.12 | $18.58 | 5,841 | — | — |
| 2022-08-29 | $18.52 | $18.56 | $18.52 | $18.56 | 33,392 | — | — |
| 2022-08-26 | $19.31 | $18.74 | $18.74 | $19.31 | 2 | — | — |
| 2022-08-25 | $19.05 | $19.11 | $19.03 | $19.11 | 2 | — | — |
| 2022-08-24 | $18.83 | $18.90 | $18.82 | $19.04 | 29 | — | — |
| 2022-08-23 | $18.89 | $19.01 | $18.70 | $19.10 | 64 | — | — |
| 2022-08-22 | $18.84 | $18.87 | $18.80 | $18.92 | 42 | — | — |
| 2022-08-19 | $19.13 | $19.06 | $19.06 | $19.13 | 9 | — | — |
| 2022-08-18 | $19.72 | $19.45 | $19.44 | $19.73 | 7 | — | — |
| 2022-08-17 | $20.08 | $19.71 | $19.65 | $20.09 | 12 | — | — |
| 2022-08-16 | $19.95 | $20.07 | $19.95 | $20.10 | 21 | — | — |
| 2022-08-15 | $20.25 | $20.25 | $20.25 | $20.25 | 12 | — | — |
| 2022-08-12 | $20.68 | $20.68 | $20.68 | $20.68 | 7 | — | — |
| 2022-08-11 | $20.42 | $20.33 | $20.33 | $20.47 | 10 | — | — |
| 2022-08-10 | $20.52 | $20.72 | $20.52 | $20.72 | 18 | — | — |
| 2022-08-09 | $20.62 | $20.46 | $20.46 | $20.66 | 28 | — | — |
| 2022-08-08 | $20.59 | $20.59 | $20.59 | $20.59 | 0 | — | — |
| 2022-08-05 | $20.14 | $19.82 | $19.82 | $20.14 | 10 | — | — |
| 2022-08-04 | $19.99 | $20.10 | $19.96 | $20.10 | 27 | — | — |
| 2022-08-03 | $19.88 | $19.86 | $19.78 | $20.02 | 67 | — | — |
| 2022-08-02 | $20.10 | $20.10 | $19.94 | $20.40 | 22 | — | — |
| 2022-08-01 | $20.28 | $20.32 | $20.18 | $20.40 | 37 | — | — |
| 2022-07-29 | $19.99 | $20.16 | $19.99 | $20.29 | 13 | — | — |
| 2022-07-28 | $19.02 | $19.83 | $19.02 | $19.94 | 181 | — | — |
| 2022-07-27 | $18.50 | $18.55 | $18.49 | $18.55 | 239 | — | — |
| 2022-07-26 | $18.47 | $18.49 | $18.33 | $18.57 | 148 | — | — |
| 2022-07-25 | $18.41 | $18.29 | $18.18 | $18.60 | 399 | — | — |
| 2022-07-22 | $18.71 | $18.58 | $18.49 | $18.75 | 125 | — | — |
| 2022-07-21 | $18.56 | $18.69 | $18.11 | $18.72 | 144 | — | — |
| 2022-07-20 | $18.66 | $18.64 | $18.60 | $18.94 | 305 | — | — |
| 2022-07-19 | $18.61 | $18.67 | $18.52 | $18.71 | 101 | — | — |
| 2022-07-18 | $18.81 | $18.79 | $18.59 | $18.83 | 15 | — | — |
| 2022-07-15 | $18.23 | $18.55 | $18.23 | $18.56 | 218 | — | — |
| 2022-07-14 | $19.10 | $18.17 | $18.00 | $19.10 | 382 | — | — |
| 2022-07-13 | $18.81 | $19.14 | $18.78 | $19.17 | 261 | — | — |
| 2022-07-12 | $18.80 | $18.90 | $18.77 | $18.90 | 214 | — | — |
| 2022-07-11 | $19.17 | $19.07 | $19.04 | $19.17 | 33 | — | — |
| 2022-07-08 | $19.00 | $19.17 | $19.00 | $19.22 | 99 | — | — |
| 2022-07-07 | $19.10 | $19.12 | $19.09 | $19.36 | 103 | — | — |
| 2022-07-06 | $19.19 | $19.08 | $18.84 | $19.19 | 159 | — | — |
| 2022-07-05 | $19.81 | $19.05 | $19.04 | $20.07 | 205 | — | — |
| 2022-07-01 | $20.17 | $19.60 | $19.26 | $20.18 | 630 | — | — |
| 2022-06-30 | $20.67 | $20.28 | $20.15 | $20.70 | 643 | — | — |
| 2022-06-29 | $20.81 | $20.67 | $20.55 | $21.00 | 5,690 | — | — |
| 2022-06-28 | $21.17 | $20.80 | $20.80 | $21.18 | 42,010 | — | — |
| 2022-06-27 | $21.30 | $21.16 | $21.15 | $21.33 | 15 | — | — |
| 2022-06-24 | $20.97 | $21.12 | $20.95 | $21.17 | 41 | — | — |
| 2022-06-23 | $21.38 | $21.03 | $21.03 | $21.38 | 7 | — | — |
| 2022-06-22 | $21.59 | $21.41 | $21.40 | $21.59 | 12 | — | — |
| 2022-06-21 | $21.80 | $21.75 | $21.75 | $21.80 | 7 | — | — |
| 2022-06-17 | $21.87 | $21.57 | $21.57 | $21.88 | 17 | — | — |
| 2022-06-16 | $21.69 | $21.87 | $21.38 | $21.92 | 38 | — | — |
| 2022-06-15 | $20.99 | $21.40 | $20.99 | $21.47 | 27 | — | — |
| 2022-06-14 | $21.02 | $20.94 | $20.91 | $21.06 | 21 | — | — |
| 2022-06-13 | $21.65 | $21.24 | $21.06 | $21.65 | 61 | — | — |
| 2022-06-10 | $21.70 | $21.91 | $21.70 | $21.92 | 13 | — | — |
| 2022-06-09 | $22.06 | $21.80 | $21.73 | $22.07 | 17 | — | — |
| 2022-06-08 | $21.99 | $22.07 | $21.99 | $22.09 | 33 | — | — |
| 2022-06-07 | $22.02 | $22.16 | $22.02 | $22.16 | 3 | — | — |
| 2022-06-06 | $22.07 | $22.07 | $22.07 | $22.07 | 3 | — | — |
| 2022-06-03 | $22.41 | $21.89 | $21.89 | $22.41 | 33 | — | — |
| 2022-06-02 | $21.83 | $22.25 | $21.83 | $22.33 | 23 | — | — |
| 2022-06-01 | $21.50 | $21.88 | $21.49 | $21.88 | 30 | — | — |
| 2022-05-31 | $21.60 | $21.65 | $21.60 | $21.67 | 46 | — | — |
| 2022-05-27 | $22.01 | $22.06 | $22.01 | $22.40 | 105 | — | — |
| 2022-05-26 | $21.94 | $21.94 | $21.94 | $21.94 | 206 | — | — |
| 2022-05-25 | $21.86 | $21.86 | $21.83 | $21.97 | 97 | — | — |
| 2022-05-24 | $22.06 | $22.06 | $22.03 | $22.07 | 101 | — | — |
| 2022-05-23 | $21.83 | $21.72 | $21.72 | $22.20 | 373 | — | — |
| 2022-05-20 | $21.67 | $21.67 | $21.67 | $21.67 | 23 | — | — |
| 2022-05-19 | $21.43 | $21.90 | $21.42 | $21.90 | 100 | — | — |
| 2022-05-18 | $21.67 | $21.53 | $21.39 | $21.67 | 107 | — | — |
| 2022-05-17 | $21.66 | $21.74 | $21.56 | $21.74 | 197 | — | — |
| 2022-05-16 | $21.09 | $21.53 | $21.08 | $21.60 | 211 | — | — |
| 2022-05-13 | $20.64 | $20.98 | $20.64 | $21.11 | 35 | — | — |
| 2022-05-12 | $21.48 | $20.76 | $20.66 | $21.58 | 196 | — | — |
| 2022-05-11 | $21.42 | $21.55 | $21.31 | $21.81 | 434 | — | — |
| 2022-05-10 | $21.99 | $21.39 | $21.24 | $22.00 | 701 | — | — |
| 2022-05-09 | $22.17 | $21.78 | $21.67 | $22.19 | 693 | — | — |
| 2022-05-06 | $22.28 | $22.33 | $22.09 | $22.49 | 363 | — | — |
| 2022-05-05 | $23.12 | $22.40 | $22.37 | $23.25 | 768 | — | — |
| 2022-05-04 | $22.58 | $22.36 | $22.32 | $23.02 | 225 | — | — |
| 2022-05-03 | $22.64 | $22.62 | $22.48 | $22.78 | 167 | — | — |
| 2022-05-02 | $22.72 | $22.54 | $22.12 | $22.83 | 273 | — | — |
| 2022-04-29 | $23.23 | $23.04 | $22.74 | $23.53 | 1,021 | — | — |
| 2022-04-28 | $23.31 | $23.13 | $22.90 | $23.41 | 8,170 | — | — |
| 2022-04-27 | $23.46 | $23.46 | $23.46 | $23.46 | 37,579 | — | — |
| 2022-04-26 | $23.54 | $23.54 | $23.54 | $23.59 | 4 | — | — |
| 2022-04-25 | $23.67 | $23.67 | $23.67 | $23.67 | 11 | — | — |
| 2022-04-22 | $24.73 | $24.26 | $24.22 | $24.73 | 17 | — | — |
| 2022-04-21 | $25.28 | $24.62 | $24.62 | $25.28 | 52 | — | — |
| 2022-04-20 | $25.22 | $25.27 | $25.22 | $25.27 | 7 | — | — |
| 2022-04-19 | $26.03 | $25.39 | $25.39 | $26.03 | 30 | — | — |
| 2022-04-18 | $26.14 | $26.14 | $26.14 | $26.14 | 0 | — | — |
| 2022-04-14 | $25.69 | $25.69 | $25.69 | $25.69 | 61 | — | — |
| 2022-04-13 | $25.62 | $26.02 | $25.62 | $26.02 | 120 | — | — |
| 2022-04-12 | $25.22 | $25.73 | $25.22 | $25.77 | 22 | — | — |
| 2022-04-11 | $25.51 | $24.98 | $24.98 | $25.51 | 46 | — | — |
| 2022-04-08 | $24.82 | $24.82 | $24.82 | $24.92 | 13 | — | — |
| 2022-04-07 | $24.55 | $24.73 | $24.46 | $24.73 | 83 | — | — |
| 2022-04-06 | $24.39 | $24.45 | $24.34 | $24.46 | 17 | — | — |
| 2022-04-05 | $24.64 | $24.53 | $24.42 | $24.64 | 88 | — | — |
| 2022-04-04 | $24.43 | $24.58 | $24.43 | $24.58 | 94 | — | — |
| 2022-04-01 | $24.86 | $24.64 | $24.64 | $24.87 | 3 | — | — |
| 2022-03-31 | $24.88 | $25.12 | $24.88 | $25.12 | 26 | — | — |
| 2022-03-30 | $25.13 | $25.10 | $25.01 | $25.23 | 109 | — | — |
| 2022-03-29 | $24.25 | $24.72 | $24.25 | $24.72 | 312 | — | — |
| 2022-03-28 | $25.18 | $25.18 | $25.03 | $25.21 | 22 | — | — |
| 2022-03-25 | $25.83 | $25.59 | $25.59 | $25.97 | 59 | — | — |
| 2022-03-24 | $25.45 | $25.90 | $25.45 | $25.91 | 68 | — | — |
| 2022-03-23 | $25.00 | $25.17 | $25.00 | $25.27 | 26 | — | — |
| 2022-03-22 | $25.19 | $24.89 | $24.76 | $25.19 | 48 | — | — |
| 2022-03-21 | $25.17 | $25.28 | $25.17 | $25.37 | 6 | — | — |
| 2022-03-18 | $25.41 | $25.06 | $25.05 | $25.41 | 8 | — | — |
| 2022-03-17 | $25.20 | $25.58 | $25.20 | $25.64 | 30 | — | — |
| 2022-03-16 | $24.98 | $24.67 | $24.60 | $25.07 | 71 | — | — |
| 2022-03-15 | $24.89 | $25.12 | $24.89 | $25.12 | 25 | — | — |
| 2022-03-14 | $25.95 | $25.24 | $25.24 | $25.95 | 322 | — | — |
| 2022-03-11 | $26.03 | $26.11 | $25.92 | $26.20 | 91 | — | — |
| 2022-03-10 | $26.03 | $26.20 | $25.59 | $26.20 | 68 | — | — |
| 2022-03-09 | $26.90 | $25.76 | $25.76 | $26.90 | 757 | — | — |
| 2022-03-08 | $25.85 | $26.89 | $25.65 | $27.31 | 1,151 | — | — |
| 2022-03-07 | $26.16 | $25.71 | $25.71 | $26.28 | 526 | — | — |
| 2022-03-04 | $25.30 | $25.78 | $25.25 | $25.83 | 838 | — | — |
| 2022-03-03 | $25.31 | $25.20 | $25.14 | $25.54 | 147 | — | — |
| 2022-03-02 | $25.31 | $25.18 | $25.03 | $25.41 | 893 | — | — |
| 2022-03-01 | $24.45 | $25.53 | $24.34 | $25.57 | 409 | — | — |
| 2022-02-28 | $24.55 | $24.36 | $24.28 | $24.85 | 788 | — | — |
| 2022-02-25 | $24.32 | $24.00 | $23.90 | $24.52 | 13,916 | — | — |
| 2022-02-24 | $25.35 | $24.69 | $24.69 | $25.39 | 107,560 | — | — |
| 2022-02-23 | $24.56 | $24.56 | $24.56 | $24.56 | 20 | — | — |
| 2022-02-22 | $24.21 | $24.31 | $24.21 | $24.31 | 175 | — | — |
| 2022-02-18 | $24.00 | $23.99 | $23.92 | $24.00 | 170 | — | — |
| 2022-02-17 | $23.87 | $23.87 | $23.87 | $23.87 | 101 | — | — |
| 2022-02-16 | $23.60 | $23.60 | $23.60 | $23.60 | 11 | — | — |
| 2022-02-15 | $23.17 | $23.34 | $23.17 | $23.34 | 41 | — | — |
| 2022-02-14 | $23.92 | $23.84 | $23.83 | $23.92 | 44 | — | — |
| 2022-02-11 | $23.17 | $23.37 | $23.15 | $23.37 | 26 | — | — |
| 2022-02-10 | $23.52 | $23.52 | $23.52 | $23.52 | 182 | — | — |
| 2022-02-09 | $23.34 | $23.34 | $23.34 | $23.34 | 40 | — | — |
| 2022-02-08 | $23.19 | $23.19 | $23.19 | $23.23 | 9 | — | — |
| 2022-02-07 | $23.06 | $23.08 | $23.06 | $23.08 | 11 | — | — |
| 2022-02-04 | $22.53 | $22.48 | $22.48 | $22.53 | 42 | — | — |
| 2022-02-03 | $22.55 | $22.38 | $22.38 | $22.57 | 74 | — | — |
| 2022-02-02 | $22.81 | $22.71 | $22.61 | $22.82 | 135 | — | — |
| 2022-02-01 | $22.50 | $22.60 | $22.50 | $23.00 | 411 | — | — |
| 2022-01-31 | $22.34 | $22.40 | $22.34 | $22.51 | 57 | — | — |
| 2022-01-28 | $22.81 | $22.30 | $22.30 | $22.81 | 38 | — | — |
| 2022-01-27 | $23.03 | $22.67 | $22.67 | $23.03 | 102 | — | — |
| 2022-01-26 | $23.81 | $23.81 | $23.81 | $23.81 | 46 | — | — |
| 2022-01-25 | $23.94 | $23.90 | $23.68 | $23.94 | 100 | — | — |
| 2022-01-24 | $23.80 | $23.80 | $23.80 | $23.80 | 0 | — | — |
| 2022-01-21 | $24.31 | $24.31 | $24.31 | $24.31 | 17 | — | — |
| 2022-01-20 | $24.71 | $24.71 | $24.71 | $24.71 | 21 | — | — |
| 2022-01-19 | $24.23 | $24.23 | $24.23 | $24.23 | 3 | — | — |
| 2022-01-18 | $23.40 | $23.49 | $23.40 | $23.49 | 207 | — | — |
| 2022-01-14 | $22.91 | $22.91 | $22.90 | $23.00 | 36 | — | — |
| 2022-01-13 | $23.16 | $23.16 | $23.16 | $23.16 | 0 | — | — |
| 2022-01-12 | $23.20 | $23.20 | $23.20 | $23.20 | 1 | — | — |
| 2022-01-11 | $22.59 | $22.81 | $22.59 | $22.81 | 155 | — | — |
| 2022-01-10 | $22.35 | $22.45 | $22.35 | $22.49 | 377 | — | — |
| 2022-01-07 | $22.39 | $22.39 | $22.39 | $22.39 | 17 | — | — |
| 2022-01-06 | $22.76 | $22.17 | $22.05 | $22.80 | 103 | — | — |
| 2022-01-05 | $23.14 | $23.15 | $22.78 | $23.15 | 437 | — | — |
| 2022-01-04 | $22.95 | $23.04 | $22.95 | $23.04 | 7 | — | — |
| 2022-01-03 | $23.31 | $22.79 | $22.79 | $23.31 | 31 | — | — |
| 2021-12-31 | $23.23 | $23.33 | $23.20 | $23.33 | 86 | — | — |
| 2021-12-30 | $22.77 | $23.03 | $22.62 | $23.08 | 194 | — | — |
| 2021-12-29 | $23.00 | $22.85 | $22.64 | $23.00 | 264 | — | — |
| 2021-12-28 | $23.06 | $23.11 | $23.06 | $23.30 | 154 | — | — |
| 2021-12-27 | $22.68 | $22.98 | $22.68 | $22.98 | 3 | — | — |
| 2021-12-23 | $22.81 | $22.93 | $22.72 | $22.93 | 419 | — | — |
| 2021-12-22 | $22.47 | $22.79 | $22.47 | $22.79 | 190 | — | — |
| 2021-12-21 | $22.23 | $22.50 | $22.23 | $22.74 | 188 | — | — |
| 2021-12-20 | $22.30 | $22.27 | $22.27 | $22.37 | 87 | — | — |
| 2021-12-17 | $22.45 | $22.51 | $22.45 | $22.51 | 31 | — | — |
| 2021-12-16 | $22.14 | $22.45 | $22.12 | $22.45 | 88 | — | — |
| 2021-12-15 | $21.50 | $21.51 | $21.50 | $21.64 | 5 | — | — |
| 2021-12-14 | $22.25 | $21.89 | $21.66 | $22.25 | 3 | — | — |
| 2021-12-13 | $22.25 | $22.29 | $22.13 | $22.29 | 7 | — | — |
| 2021-12-10 | $21.89 | $22.16 | $21.80 | $22.17 | 18 | — | — |
| 2021-12-09 | $22.28 | $21.97 | $21.89 | $22.28 | 32 | — | — |
| 2021-12-08 | $22.43 | $22.39 | $22.31 | $22.44 | 268 | — | — |
| 2021-12-07 | $22.39 | $22.49 | $22.38 | $22.56 | 52 | — | — |
| 2021-12-06 | $22.49 | $22.23 | $22.10 | $22.49 | 85 | — | — |
| 2021-12-03 | $22.41 | $22.44 | $22.04 | $22.47 | 197 | — | — |
| 2021-12-02 | $22.30 | $22.28 | $22.24 | $22.40 | 127 | — | — |
| 2021-12-01 | $22.77 | $22.30 | $22.16 | $23.00 | 488 | — | — |
| 2021-11-30 | $22.89 | $22.76 | $22.70 | $23.26 | 2,513 | — | — |
| 2021-11-29 | $23.14 | $22.80 | $22.73 | $23.42 | 10,390 | — | — |
| 2021-11-26 | $23.11 | $23.11 | $23.11 | $23.11 | 61,278 | — | — |
| 2021-11-24 | $23.50 | $23.50 | $23.50 | $23.50 | 3 | — | — |
| 2021-11-23 | $23.40 | $23.43 | $23.40 | $23.60 | 23 | — | — |
| 2021-11-22 | $24.54 | $24.30 | $24.19 | $24.54 | 42 | — | — |
| 2021-11-19 | $24.87 | $24.78 | $24.78 | $24.88 | 107 | — | — |
| 2021-11-18 | $25.16 | $24.90 | $24.82 | $25.21 | 165 | — | — |
| 2021-11-17 | $24.88 | $25.17 | $24.88 | $25.21 | 20 | — | — |
| 2021-11-16 | $25.00 | $24.94 | $24.88 | $25.00 | 122 | — | — |
| 2021-11-15 | $25.24 | $25.11 | $25.07 | $25.28 | 156 | — | — |
| 2021-11-12 | $25.34 | $25.34 | $24.92 | $25.41 | 15 | — | — |
| 2021-11-11 | $25.30 | $25.30 | $25.30 | $25.30 | 23 | — | — |
| 2021-11-10 | $24.77 | $24.77 | $24.77 | $24.77 | 5 | — | — |
| 2021-11-09 | $24.31 | $24.31 | $24.31 | $24.31 | 0 | — | — |
| 2021-11-08 | $24.27 | $24.54 | $24.27 | $24.56 | 23 | — | — |
| 2021-11-05 | $23.84 | $24.15 | $23.83 | $24.24 | 21 | — | — |
| 2021-11-04 | $23.69 | $23.91 | $23.69 | $23.91 | 15 | — | — |
| 2021-11-03 | $23.57 | $23.23 | $23.23 | $23.58 | 24 | — | — |
| 2021-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | 21 | — | — |
| 2021-11-01 | $24.00 | $24.06 | $24.00 | $24.10 | 33 | — | — |
| 2021-10-29 | $23.80 | $23.94 | $23.80 | $23.94 | 36 | — | — |
| 2021-10-28 | $24.21 | $24.12 | $24.12 | $24.25 | 12 | — | — |
| 2021-10-27 | $24.16 | $24.19 | $24.16 | $24.19 | 51 | — | — |
| 2021-10-26 | $24.09 | $24.09 | $24.09 | $24.09 | 37 | — | — |
| 2021-10-25 | $24.58 | $24.57 | $24.57 | $24.58 | 49 | — | — |
| 2021-10-22 | $24.43 | $24.43 | $24.37 | $24.43 | 2 | — | — |
| 2021-10-21 | $24.48 | $24.15 | $24.14 | $24.48 | 100 | — | — |
| 2021-10-20 | $24.42 | $24.42 | $24.42 | $24.42 | 151 | — | — |
| 2021-10-19 | $24.07 | $23.86 | $23.86 | $24.07 | 2 | — | — |
| 2021-10-18 | $23.28 | $23.24 | $23.22 | $23.28 | 16 | — | — |
| 2021-10-15 | $23.33 | $23.33 | $23.33 | $23.33 | 0 | — | — |
| 2021-10-14 | $23.46 | $23.46 | $23.46 | $23.46 | 28 | — | — |
| 2021-10-13 | $23.15 | $23.15 | $23.15 | $23.15 | 1 | — | — |
| 2021-10-12 | $22.57 | $22.49 | $22.49 | $22.58 | 5 | — | — |
| 2021-10-11 | $22.64 | $22.64 | $22.64 | $22.64 | 0 | — | — |
| 2021-10-08 | $22.57 | $22.68 | $22.57 | $23.00 | 62 | — | — |
| 2021-10-07 | $22.63 | $22.63 | $22.63 | $22.63 | 91 | — | — |
| 2021-10-06 | $22.48 | $22.51 | $22.38 | $22.51 | 135 | — | — |
| 2021-10-05 | $22.58 | $22.58 | $22.58 | $22.58 | 10 | — | — |
| 2021-10-04 | $22.62 | $22.62 | $22.62 | $22.62 | 5 | — | — |
| 2021-10-01 | $22.51 | $22.51 | $22.51 | $22.51 | 1 | — | — |
| 2021-09-30 | $22.03 | $22.02 | $22.02 | $22.03 | 36 | — | — |
| 2021-09-29 | $22.43 | $21.46 | $21.46 | $22.51 | 70 | — | — |
| 2021-09-28 | $22.17 | $22.43 | $22.17 | $22.46 | 278 | — | — |
| 2021-09-27 | $22.60 | $22.66 | $22.60 | $23.74 | 131 | — | — |
| 2021-09-24 | $22.58 | $22.39 | $22.09 | $22.58 | 15 | — | — |
| 2021-09-23 | $22.65 | $22.64 | $22.64 | $22.65 | 22 | — | — |
| 2021-09-22 | $22.80 | $22.87 | $22.80 | $23.05 | 3 | — | — |
| 2021-09-21 | $22.52 | $22.57 | $22.47 | $22.57 | 55 | — | — |
| 2021-09-20 | $22.38 | $22.16 | $22.14 | $22.38 | 132 | — | — |
| 2021-09-17 | $22.89 | $22.30 | $22.30 | $22.91 | 74 | — | — |
| 2021-09-16 | $23.51 | $22.75 | $22.61 | $23.51 | 75 | — | — |
| 2021-09-15 | $23.80 | $23.76 | $23.76 | $23.80 | 25 | — | — |
| 2021-09-14 | $23.66 | $23.84 | $23.64 | $23.85 | 82 | — | — |
| 2021-09-13 | $23.69 | $23.75 | $23.33 | $23.75 | 184 | — | — |
| 2021-09-10 | $24.14 | $23.85 | $23.85 | $24.14 | 13 | — | — |
| 2021-09-09 | $23.95 | $24.13 | $23.84 | $24.24 | 104 | — | — |
| 2021-09-08 | $24.35 | $24.01 | $23.94 | $24.40 | 105 | — | — |
| 2021-09-07 | $24.81 | $24.33 | $24.18 | $24.81 | 32 | — | — |
| 2021-09-03 | $23.91 | $24.76 | $23.91 | $24.81 | 193 | — | — |
| 2021-09-02 | $24.16 | $23.88 | $23.77 | $24.18 | 184 | — | — |
| 2021-09-01 | $23.85 | $24.18 | $23.79 | $24.25 | 521 | — | — |
| 2021-08-31 | $24.06 | $23.96 | $23.82 | $24.19 | 728 | — | — |
| 2021-08-30 | $24.05 | $23.96 | $23.91 | $24.22 | 10,816 | — | — |
| 2021-08-27 | $23.73 | $24.06 | $23.72 | $24.06 | 63,309 | — | — |
| 2021-08-26 | $23.55 | $23.55 | $23.55 | $23.56 | 4 | — | — |
| 2021-08-25 | $23.83 | $23.77 | $23.77 | $23.83 | 19 | — | — |
| 2021-08-24 | $23.89 | $23.89 | $23.89 | $23.89 | 20 | — | — |
| 2021-08-23 | $23.15 | $23.65 | $23.14 | $23.65 | 13 | — | — |
| 2021-08-20 | $23.10 | $23.10 | $23.10 | $23.10 | 13 | — | — |
| 2021-08-19 | $23.22 | $23.22 | $23.22 | $23.22 | 25 | — | — |
| 2021-08-18 | $23.28 | $23.41 | $23.28 | $23.45 | 3 | — | — |
| 2021-08-17 | $23.65 | $23.65 | $23.65 | $23.65 | 0 | — | — |
| 2021-08-16 | $23.78 | $23.78 | $23.78 | $23.78 | 0 | — | — |
| 2021-08-13 | $23.35 | $23.77 | $23.35 | $23.80 | 3 | — | — |
| 2021-08-12 | $23.10 | $23.10 | $23.10 | $23.10 | 19 | — | — |
| 2021-08-11 | $23.47 | $23.47 | $23.47 | $23.47 | 1 | — | — |
| 2021-08-10 | $23.49 | $23.38 | $23.38 | $23.49 | 3 | — | — |
| 2021-08-09 | $23.25 | $23.25 | $23.25 | $23.25 | 2 | — | — |
| 2021-08-06 | $24.49 | $24.31 | $24.25 | $24.49 | 6 | — | — |
| 2021-08-05 | $25.52 | $25.28 | $25.28 | $25.52 | 4 | — | — |
| 2021-08-04 | $25.61 | $25.45 | $25.45 | $25.97 | 19 | — | — |
| 2021-08-03 | $25.39 | $25.57 | $25.28 | $25.57 | 8 | — | — |
| 2021-08-02 | $25.45 | $25.56 | $25.45 | $25.56 | 55 | — | — |
| 2021-07-30 | $25.55 | $25.53 | $25.50 | $25.67 | 40 | — | — |
| 2021-07-29 | $25.04 | $25.76 | $25.04 | $25.85 | 355 | — | — |
| 2021-07-28 | $24.74 | $24.86 | $24.73 | $24.86 | 551 | — | — |
| 2021-07-27 | $25.20 | $24.63 | $24.63 | $25.26 | 54 | — | — |
| 2021-07-26 | $25.30 | $25.30 | $25.30 | $25.30 | 83 | — | — |
| 2021-07-23 | $25.43 | $25.22 | $25.13 | $25.43 | 88 | — | — |
| 2021-07-22 | $25.25 | $25.36 | $25.24 | $25.36 | 26 | — | — |
| 2021-07-21 | $25.16 | $25.24 | $24.95 | $25.24 | 61 | — | — |
| 2021-07-20 | $25.19 | $24.98 | $24.85 | $25.19 | 48 | — | — |
| 2021-07-19 | $25.61 | $25.13 | $25.05 | $25.61 | 173 | — | — |
| 2021-07-16 | $26.43 | $25.78 | $25.65 | $26.43 | 100 | — | — |
| 2021-07-15 | $26.42 | $26.38 | $26.26 | $26.44 | 203 | — | — |
| 2021-07-14 | $26.10 | $26.25 | $26.10 | $26.44 | 14 | — | — |
| 2021-07-13 | $26.20 | $26.11 | $26.10 | $26.20 | 66 | — | — |
| 2021-07-12 | $26.18 | $26.22 | $26.06 | $26.30 | 74 | — | — |
| 2021-07-09 | $25.97 | $26.21 | $25.83 | $26.22 | 64 | — | — |
| 2021-07-08 | $26.16 | $25.97 | $25.89 | $26.29 | 175 | — | — |
| 2021-07-07 | $26.20 | $26.11 | $26.07 | $26.50 | 546 | — | — |
| 2021-07-06 | $26.73 | $26.15 | $26.15 | $26.87 | 389 | — | — |
| 2021-07-02 | $26.11 | $26.48 | $26.10 | $26.67 | 330 | — | — |
| 2021-07-01 | $26.22 | $26.08 | $26.05 | $26.42 | 1,037 | — | — |
| 2021-06-30 | $25.84 | $26.17 | $25.84 | $26.23 | 725 | — | — |
| 2021-06-29 | $26.20 | $25.87 | $25.56 | $26.21 | 20,140 | — | — |
| 2021-06-28 | $26.22 | $26.22 | $26.22 | $26.22 | 42,308 | — | — |
| 2021-06-25 | $26.17 | $26.08 | $26.08 | $26.17 | 9 | — | — |
| 2021-06-24 | $26.05 | $26.05 | $26.05 | $26.05 | 0 | — | — |
| 2021-06-23 | $26.11 | $26.11 | $26.11 | $26.11 | 8 | — | — |
| 2021-06-22 | $25.85 | $25.85 | $25.85 | $25.85 | 81 | — | — |
| 2021-06-21 | $26.01 | $26.01 | $26.01 | $26.01 | 0 | — | — |
| 2021-06-18 | $26.42 | $25.96 | $25.96 | $26.43 | 3 | — | — |
| 2021-06-17 | $25.84 | $25.84 | $25.84 | $25.84 | 51 | — | — |
| 2021-06-16 | $27.80 | $27.80 | $27.80 | $27.80 | 112 | — | — |
| 2021-06-15 | $27.99 | $27.68 | $27.57 | $27.99 | 57 | — | — |
| 2021-06-14 | $27.90 | $28.02 | $27.83 | $28.10 | 4 | — | — |
| 2021-06-11 | $28.11 | $28.13 | $28.11 | $28.36 | 172 | — | — |
| 2021-06-10 | $27.90 | $28.01 | $27.71 | $28.02 | 6 | — | — |
| 2021-06-09 | $27.69 | $27.99 | $27.69 | $27.99 | 8 | — | — |
| 2021-06-08 | $28.01 | $27.72 | $27.70 | $28.01 | 27 | — | — |
| 2021-06-07 | $27.61 | $28.00 | $27.61 | $28.00 | 4 | — | — |
| 2021-06-04 | $27.88 | $27.88 | $27.88 | $27.88 | 0 | — | — |
| 2021-06-03 | $27.19 | $27.46 | $27.19 | $27.46 | 20 | — | — |
| 2021-06-02 | $27.93 | $28.19 | $27.78 | $28.19 | 35 | — | — |
| 2021-06-01 | $28.00 | $28.08 | $28.00 | $28.58 | 187 | — | — |
| 2021-05-28 | $27.75 | $27.99 | $27.54 | $27.99 | 181 | — | — |
| 2021-05-27 | $27.75 | $27.92 | $27.69 | $27.92 | 525 | — | — |
| 2021-05-26 | $27.85 | $27.85 | $27.85 | $27.85 | 744 | — | — |
| 2021-05-25 | $27.75 | $28.04 | $27.67 | $28.04 | 81 | — | — |
| 2021-05-24 | $27.89 | $27.89 | $27.74 | $27.90 | 85 | — | — |
| 2021-05-21 | $28.08 | $27.47 | $27.39 | $28.12 | 95 | — | — |
| 2021-05-20 | $27.92 | $28.05 | $27.72 | $28.05 | 26 | — | — |
| 2021-05-19 | $27.81 | $28.01 | $27.62 | $28.01 | 28 | — | — |
| 2021-05-18 | $28.63 | $28.31 | $28.31 | $28.68 | 52 | — | — |
| 2021-05-17 | $28.26 | $28.26 | $28.26 | $28.33 | 61 | — | — |
| 2021-05-14 | $27.03 | $27.35 | $27.03 | $27.50 | 16 | — | — |
| 2021-05-13 | $27.12 | $27.04 | $26.85 | $27.15 | 155 | — | — |
| 2021-05-12 | $27.46 | $27.23 | $27.23 | $27.64 | 33 | — | — |
| 2021-05-11 | $27.28 | $27.66 | $27.28 | $27.68 | 306 | — | — |
| 2021-05-10 | $27.71 | $27.48 | $27.37 | $27.92 | 247 | — | — |
| 2021-05-07 | $27.64 | $27.46 | $27.33 | $27.64 | 304 | — | — |
| 2021-05-06 | $26.56 | $27.46 | $26.56 | $27.56 | 268 | — | — |
| 2021-05-05 | $26.56 | $26.50 | $26.27 | $26.57 | 66 | — | — |
| 2021-05-04 | $27.03 | $26.54 | $26.25 | $27.04 | 266 | — | — |
| 2021-05-03 | $25.88 | $26.94 | $25.88 | $27.08 | 283 | — | — |
| 2021-04-30 | $26.16 | $25.85 | $25.84 | $26.22 | 490 | — | — |
| 2021-04-29 | $26.28 | $26.05 | $25.74 | $26.55 | 8,571 | — | — |
| 2021-04-28 | $26.08 | $26.08 | $26.08 | $26.08 | 62,061 | — | — |
| 2021-04-27 | $26.41 | $26.41 | $26.41 | $26.41 | 0 | — | — |
| 2021-04-26 | $26.06 | $26.21 | $26.06 | $26.25 | 47 | — | — |
| 2021-04-23 | $26.24 | $26.08 | $26.02 | $26.24 | 36 | — | — |
| 2021-04-22 | $26.34 | $26.17 | $26.17 | $26.34 | 39 | — | — |
| 2021-04-21 | $26.52 | $26.57 | $26.52 | $26.57 | 2 | — | — |
| 2021-04-20 | $25.85 | $25.83 | $25.83 | $25.85 | 5 | — | — |
| 2021-04-19 | $26.20 | $25.83 | $25.83 | $26.20 | 22 | — | — |
| 2021-04-16 | $26.10 | $26.10 | $26.10 | $26.10 | 0 | — | — |
| 2021-04-15 | $25.96 | $25.96 | $25.96 | $25.96 | 95 | — | — |
| 2021-04-14 | $25.51 | $25.51 | $25.51 | $25.51 | 0 | — | — |
| 2021-04-13 | $25.42 | $25.42 | $25.42 | $25.42 | 4 | — | — |
| 2021-04-12 | $25.15 | $24.85 | $24.81 | $25.17 | 55 | — | — |
| 2021-04-09 | $25.31 | $25.31 | $25.31 | $25.31 | 0 | — | — |
| 2021-04-08 | $25.57 | $25.57 | $25.57 | $25.57 | 121 | — | — |
| 2021-04-07 | $25.07 | $25.23 | $25.07 | $25.25 | 2 | — | — |
| 2021-04-06 | $25.05 | $25.21 | $25.05 | $25.22 | 3 | — | — |
| 2021-04-05 | $24.93 | $24.76 | $24.76 | $24.93 | 2 | — | — |
| 2021-04-01 | $24.35 | $24.93 | $24.35 | $24.93 | 15 | — | — |
| 2021-03-31 | $24.32 | $24.52 | $24.32 | $24.52 | 49 | — | — |
| 2021-03-30 | $24.70 | $24.12 | $23.97 | $24.70 | 276 | — | — |
| 2021-03-29 | $24.85 | $24.75 | $24.51 | $24.91 | 491 | — | — |
| 2021-03-26 | $25.18 | $25.09 | $25.04 | $25.18 | 130 | — | — |
| 2021-03-25 | $25.15 | $25.02 | $24.50 | $25.15 | 162 | — | — |
| 2021-03-24 | $25.25 | $25.20 | $25.19 | $25.34 | 432 | — | — |
| 2021-03-23 | $25.61 | $25.20 | $25.09 | $25.69 | 191 | — | — |
| 2021-03-22 | $25.95 | $25.74 | $25.54 | $25.95 | 147 | — | — |
| 2021-03-19 | $26.06 | $26.29 | $26.06 | $26.29 | 194 | — | — |
| 2021-03-18 | $26.43 | $26.32 | $25.90 | $26.43 | 81 | — | — |
| 2021-03-17 | $25.81 | $26.03 | $25.80 | $26.53 | 379 | — | — |
| 2021-03-16 | $26.13 | $25.97 | $25.92 | $26.15 | 559 | — | — |
| 2021-03-15 | $26.20 | $26.25 | $25.92 | $26.33 | 148 | — | — |
| 2021-03-12 | $26.15 | $25.88 | $25.46 | $26.20 | 244 | — | — |
| 2021-03-11 | $26.15 | $26.16 | $26.04 | $26.41 | 37 | — | — |
| 2021-03-10 | $26.01 | $26.10 | $25.78 | $26.28 | 85 | — | — |
| 2021-03-09 | $25.23 | $26.15 | $25.23 | $26.15 | 133 | — | — |
| 2021-03-08 | $25.52 | $25.24 | $25.00 | $25.71 | 76 | — | — |
| 2021-03-05 | $25.34 | $25.26 | $24.91 | $25.37 | 339 | — | — |
| 2021-03-04 | $26.12 | $25.43 | $25.21 | $26.33 | 914 | — | — |
| 2021-03-03 | $26.81 | $26.36 | $25.93 | $26.81 | 241 | — | — |
| 2021-03-02 | $26.39 | $26.85 | $25.86 | $26.85 | 703 | — | — |
| 2021-03-01 | $26.69 | $26.65 | $26.49 | $26.99 | 519 | — | — |
| 2021-02-26 | $27.45 | $26.40 | $26.18 | $27.56 | 1,205 | — | — |
| 2021-02-25 | $28.03 | $27.64 | $27.30 | $28.26 | 13,035 | — | — |
| 2021-02-24 | $27.86 | $27.86 | $27.86 | $27.86 | 73,500 | — | — |
| 2021-02-23 | $27.69 | $27.69 | $27.69 | $27.69 | 8 | — | — |
| 2021-02-22 | $28.08 | $28.08 | $28.08 | $28.10 | 248 | — | — |
| 2021-02-19 | $27.50 | $27.25 | $27.25 | $27.55 | 8 | — | — |
| 2021-02-18 | $27.13 | $27.08 | $27.08 | $27.13 | 2 | — | — |
| 2021-02-17 | $27.31 | $27.31 | $27.31 | $27.31 | 125 | — | — |
| 2021-02-16 | $27.51 | $27.32 | $27.06 | $27.51 | 64 | — | — |
| 2021-02-12 | $27.32 | $27.32 | $27.32 | $27.32 | 0 | — | — |
| 2021-02-11 | $27.17 | $27.04 | $26.91 | $27.17 | 3 | — | — |
| 2021-02-10 | $27.10 | $27.07 | $27.07 | $27.10 | 32 | — | — |
| 2021-02-09 | $27.42 | $27.40 | $27.29 | $27.44 | 5 | — | — |
| 2021-02-08 | $27.28 | $27.57 | $27.28 | $27.57 | 6 | — | — |
| 2021-02-05 | $26.43 | $27.01 | $26.43 | $27.01 | 58 | — | — |
| 2021-02-04 | $26.67 | $26.22 | $26.00 | $26.67 | 114 | — | — |
| 2021-02-03 | $26.94 | $26.88 | $26.86 | $27.02 | 143 | — | — |
| 2021-02-02 | $28.65 | $26.38 | $26.38 | $28.93 | 91 | — | — |
| 2021-02-01 | $28.36 | $29.40 | $28.30 | $30.16 | 474 | — | — |
| 2021-01-29 | $26.64 | $26.90 | $26.37 | $27.58 | 32 | — | — |
| 2021-01-28 | $25.08 | $25.91 | $24.93 | $27.01 | 508 | — | — |
| 2021-01-27 | $25.38 | $25.38 | $25.38 | $25.38 | 610 | — | — |
| 2021-01-26 | $25.53 | $25.53 | $25.53 | $25.53 | 92 | — | — |
| 2021-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | 5 | — | — |
| 2021-01-22 | $25.52 | $25.52 | $25.52 | $25.54 | 10 | — | — |
| 2021-01-21 | $25.82 | $25.82 | $25.82 | $25.82 | 0 | — | — |
| 2021-01-20 | $25.42 | $25.73 | $25.42 | $25.73 | 151 | — | — |
| 2021-01-19 | $24.92 | $25.28 | $24.92 | $25.28 | 4 | — | — |
| 2021-01-15 | $25.43 | $24.83 | $24.83 | $25.47 | 88 | — | — |
| 2021-01-14 | $25.75 | $25.75 | $25.75 | $25.75 | 66 | — | — |
| 2021-01-13 | $25.55 | $25.52 | $25.50 | $25.55 | 211 | — | — |
| 2021-01-12 | $25.14 | $25.38 | $25.10 | $25.39 | 90 | — | — |
| 2021-01-11 | $25.52 | $25.24 | $24.73 | $25.52 | 11 | — | — |
| 2021-01-08 | $24.58 | $24.58 | $24.58 | $25.33 | 3 | — | — |
| 2021-01-07 | $27.20 | $27.20 | $27.20 | $27.20 | 3 | — | — |
| 2021-01-06 | $27.42 | $26.97 | $26.97 | $27.42 | 50 | — | — |
| 2021-01-05 | $27.57 | $27.57 | $27.57 | $27.57 | 4 | — | — |
| 2021-01-04 | $27.28 | $27.28 | $27.28 | $27.28 | 52 | — | — |
| 2020-12-31 | $26.53 | $26.33 | $26.33 | $26.54 | 36 | — | — |
| 2020-12-30 | $26.32 | $26.49 | $26.26 | $26.52 | 77 | — | — |
| 2020-12-29 | $26.25 | $26.14 | $26.14 | $26.25 | 191 | — | — |
| 2020-12-28 | $26.80 | $26.46 | $26.45 | $26.82 | 140 | — | — |
| 2020-12-24 | $25.81 | $25.81 | $25.81 | $25.81 | 66 | — | — |
| 2020-12-23 | $25.56 | $25.82 | $25.56 | $25.82 | 68 | — | — |
| 2020-12-22 | $26.48 | $25.43 | $25.27 | $26.67 | 93 | — | — |
| 2020-12-21 | $26.00 | $26.28 | $25.41 | $26.99 | 153 | — | — |
| 2020-12-18 | $26.12 | $25.95 | $25.95 | $26.12 | 105 | — | — |
| 2020-12-17 | $25.45 | $26.10 | $25.45 | $26.18 | 201 | — | — |
| 2020-12-16 | $25.15 | $24.99 | $24.82 | $25.50 | 151 | — | — |
| 2020-12-15 | $24.08 | $24.58 | $24.08 | $24.58 | 42 | — | — |
| 2020-12-14 | $24.16 | $23.99 | $23.99 | $24.16 | 25 | — | — |
| 2020-12-11 | $23.99 | $24.03 | $23.95 | $24.05 | 48 | — | — |
| 2020-12-10 | $23.94 | $24.03 | $23.94 | $24.31 | 23 | — | — |
| 2020-12-09 | $24.66 | $23.93 | $23.78 | $24.66 | 53 | — | — |
| 2020-12-08 | $24.75 | $24.68 | $24.63 | $24.76 | 70 | — | — |
| 2020-12-07 | $24.24 | $24.74 | $23.72 | $24.85 | 239 | — | — |
| 2020-12-04 | $24.12 | $24.20 | $24.08 | $24.50 | 444 | — | — |
| 2020-12-03 | $24.10 | $24.09 | $24.00 | $24.34 | 136 | — | — |
| 2020-12-02 | $23.92 | $24.02 | $23.64 | $24.38 | 303 | — | — |
| 2020-12-01 | $22.67 | $24.03 | $22.65 | $24.09 | 703 | — | — |
| 2020-11-30 | $22.74 | $22.53 | $22.00 | $22.74 | 1,677 | — | — |
| 2020-11-27 | $23.38 | $22.55 | $22.33 | $23.50 | 18,893 | — | — |
| 2020-11-25 | $23.36 | $23.36 | $23.36 | $23.36 | 57,047 | — | — |
| 2020-11-24 | $23.33 | $23.29 | $23.29 | $23.33 | 2 | — | — |
| 2020-11-23 | $23.62 | $23.62 | $23.62 | $23.62 | 1 | — | — |
| 2020-11-20 | $24.35 | $24.35 | $24.35 | $24.35 | 0 | — | — |
| 2020-11-19 | $24.03 | $24.03 | $24.03 | $24.03 | 0 | — | — |
| 2020-11-18 | $24.43 | $24.43 | $24.43 | $24.43 | 38 | — | — |
| 2020-11-17 | $24.76 | $24.64 | $24.64 | $24.76 | 2 | — | — |
| 2020-11-16 | $24.79 | $24.79 | $24.79 | $24.79 | 0 | — | — |
| 2020-11-13 | $24.76 | $24.76 | $24.76 | $24.76 | 0 | — | — |
| 2020-11-12 | $24.29 | $24.29 | $24.29 | $24.29 | 0 | — | — |
| 2020-11-11 | $23.94 | $24.25 | $23.94 | $24.25 | 5 | — | — |
| 2020-11-10 | $24.22 | $24.45 | $24.21 | $24.45 | 6 | — | — |
| 2020-11-09 | $23.68 | $23.68 | $23.68 | $23.68 | 0 | — | — |
| 2020-11-06 | $25.23 | $25.65 | $25.20 | $25.91 | 66 | — | — |
| 2020-11-05 | $24.80 | $25.17 | $24.80 | $25.17 | 79 | — | — |
| 2020-11-04 | $23.68 | $23.86 | $23.68 | $24.00 | 20 | — | — |
| 2020-11-03 | $24.31 | $24.31 | $24.16 | $24.31 | 109 | — | — |
| 2020-11-02 | $24.01 | $24.01 | $24.01 | $24.20 | 68 | — | — |
| 2020-10-30 | $23.62 | $23.62 | $23.62 | $23.62 | 57 | — | — |
| 2020-10-29 | $23.05 | $23.34 | $22.96 | $23.34 | 27 | — | — |
| 2020-10-28 | $23.32 | $23.32 | $23.32 | $23.32 | 182 | — | — |
| 2020-10-27 | $24.37 | $24.53 | $24.32 | $24.53 | 2 | — | — |
| 2020-10-26 | $24.38 | $24.38 | $24.38 | $24.38 | 0 | — | — |
| 2020-10-23 | $24.63 | $24.63 | $24.63 | $24.63 | 0 | — | — |
| 2020-10-22 | $24.67 | $24.67 | $24.67 | $24.67 | 0 | — | — |
| 2020-10-21 | $24.79 | $25.20 | $24.79 | $25.30 | 16 | — | — |
| 2020-10-20 | $24.94 | $24.94 | $24.94 | $24.94 | 24 | — | — |
| 2020-10-19 | $24.75 | $24.66 | $24.66 | $24.82 | 22 | — | — |
| 2020-10-16 | $24.23 | $24.37 | $24.23 | $24.37 | 204 | — | — |
| 2020-10-15 | $24.19 | $24.19 | $24.19 | $24.19 | 16 | — | — |
| 2020-10-14 | $24.36 | $24.36 | $24.36 | $24.36 | 46 | — | — |
| 2020-10-13 | $25.09 | $24.09 | $24.09 | $25.11 | 70 | — | — |
| 2020-10-12 | $25.28 | $25.23 | $25.23 | $25.46 | 64 | — | — |
| 2020-10-09 | $24.32 | $25.07 | $24.32 | $25.24 | 123 | — | — |
| 2020-10-08 | $24.07 | $23.84 | $23.84 | $24.17 | 19 | — | — |
| 2020-10-07 | $23.50 | $23.85 | $23.45 | $23.91 | 6 | — | — |
| 2020-10-06 | $24.47 | $23.87 | $23.87 | $24.47 | 17 | — | — |
| 2020-10-05 | $23.83 | $24.50 | $23.78 | $24.55 | 206 | — | — |
| 2020-10-02 | $23.74 | $23.97 | $23.58 | $24.15 | 101 | — | — |
| 2020-10-01 | $23.40 | $24.19 | $23.40 | $24.19 | 214 | — | — |
| 2020-09-30 | $24.36 | $23.43 | $23.35 | $24.36 | 72 | — | — |
| 2020-09-29 | $23.75 | $24.38 | $23.65 | $24.44 | 397 | — | — |
| 2020-09-28 | $22.74 | $23.53 | $22.69 | $23.53 | 348 | — | — |
| 2020-09-25 | $22.75 | $23.02 | $22.73 | $23.02 | 21 | — | — |
| 2020-09-24 | $22.00 | $23.12 | $21.96 | $23.25 | 43 | — | — |
| 2020-09-23 | $24.00 | $23.01 | $23.00 | $24.00 | 85 | — | — |
| 2020-09-22 | $24.46 | $24.44 | $24.16 | $24.57 | 156 | — | — |
| 2020-09-21 | $26.33 | $24.30 | $24.08 | $26.33 | 148 | — | — |
| 2020-09-18 | $27.28 | $27.03 | $27.03 | $27.31 | 160 | — | — |
| 2020-09-17 | $27.24 | $26.99 | $26.52 | $27.24 | 343 | — | — |
| 2020-09-16 | $27.32 | $27.35 | $27.10 | $27.49 | 233 | — | — |
| 2020-09-15 | $27.52 | $27.35 | $27.17 | $27.55 | 80 | — | — |
| 2020-09-14 | $26.91 | $27.23 | $26.91 | $27.35 | 147 | — | — |
| 2020-09-11 | $27.09 | $26.74 | $26.74 | $27.09 | 198 | — | — |
| 2020-09-10 | $27.16 | $27.16 | $27.16 | $27.16 | 66 | — | — |
| 2020-09-09 | $26.58 | $26.95 | $26.58 | $27.15 | 238 | — | — |
| 2020-09-08 | $26.92 | $26.86 | $26.00 | $27.07 | 545 | — | — |
| 2020-09-04 | $26.80 | $26.58 | $26.40 | $26.95 | 614 | — | — |
| 2020-09-03 | $27.56 | $26.74 | $26.49 | $27.56 | 487 | — | — |
| 2020-09-02 | $28.17 | $27.25 | $27.23 | $28.27 | 490 | — | — |
| 2020-09-01 | $28.35 | $28.49 | $27.86 | $29.05 | 494 | — | — |
| 2020-08-31 | $27.73 | $28.44 | $27.72 | $28.49 | 657 | — | — |
| 2020-08-28 | $27.12 | $27.61 | $26.89 | $27.82 | 9,048 | — | — |
| 2020-08-27 | $26.81 | $27.01 | $26.81 | $27.17 | 131,415 | — | — |
| 2020-08-26 | $27.00 | $27.43 | $26.95 | $27.43 | 13 | — | — |
| 2020-08-25 | $26.78 | $26.25 | $26.25 | $26.78 | 27 | — | — |
| 2020-08-24 | $26.78 | $26.59 | $26.59 | $26.78 | 3 | — | — |
| 2020-08-21 | $27.48 | $26.71 | $26.71 | $27.48 | 23 | — | — |
| 2020-08-20 | $27.12 | $27.12 | $27.12 | $27.12 | 0 | — | — |
| 2020-08-19 | $27.47 | $27.32 | $27.32 | $27.82 | 10 | — | — |
| 2020-08-18 | $27.30 | $28.05 | $27.30 | $28.26 | 13 | — | — |
| 2020-08-17 | $26.74 | $27.64 | $26.57 | $27.64 | 15 | — | — |
| 2020-08-14 | $27.23 | $26.07 | $25.91 | $27.68 | 17 | — | — |
| 2020-08-13 | $26.39 | $27.69 | $26.38 | $27.69 | 30 | — | — |
| 2020-08-12 | $25.25 | $25.95 | $25.25 | $25.95 | 6 | — | — |
| 2020-08-11 | $28.96 | $26.04 | $24.50 | $28.96 | 27 | — | — |
| 2020-08-10 | $28.20 | $29.25 | $28.11 | $29.25 | 8 | — | — |
| 2020-08-07 | $29.53 | $27.53 | $27.52 | $29.53 | 37 | — | — |
| 2020-08-06 | $27.68 | $28.39 | $27.53 | $28.85 | 79 | — | — |
| 2020-08-05 | $26.02 | $26.88 | $26.02 | $27.06 | 30 | — | — |
| 2020-08-04 | $25.90 | $26.01 | $25.77 | $26.22 | 109 | — | — |
| 2020-08-03 | $24.39 | $24.39 | $24.39 | $24.39 | 51 | — | — |
| 2020-07-31 | $23.59 | $24.19 | $23.57 | $24.39 | 220 | — | — |
| 2020-07-30 | $24.26 | $23.34 | $23.11 | $24.26 | 183 | — | — |
| 2020-07-29 | $24.21 | $24.29 | $24.21 | $24.29 | 304 | — | — |
| 2020-07-28 | $26.02 | $24.27 | $23.94 | $26.02 | 124 | — | — |
| 2020-07-27 | $24.33 | $24.48 | $24.19 | $24.71 | 599 | — | — |
| 2020-07-24 | $23.07 | $22.81 | $22.81 | $23.07 | 189 | — | — |
| 2020-07-23 | $23.07 | $22.94 | $22.67 | $23.33 | 200 | — | — |
| 2020-07-22 | $22.65 | $23.08 | $21.90 | $23.31 | 792 | — | — |
| 2020-07-21 | $20.28 | $21.50 | $20.27 | $21.57 | 385 | — | — |
| 2020-07-20 | $20.20 | $20.12 | $20.12 | $20.27 | 10 | — | — |
| 2020-07-17 | $19.35 | $19.68 | $19.35 | $19.71 | 31 | — | — |
| 2020-07-16 | $19.79 | $19.50 | $19.50 | $19.80 | 12 | — | — |
| 2020-07-15 | $19.60 | $19.68 | $19.49 | $19.72 | 42 | — | — |
| 2020-07-14 | $19.37 | $19.45 | $19.25 | $19.47 | 59 | — | — |
| 2020-07-13 | $19.16 | $19.71 | $19.16 | $19.71 | 58 | — | — |
| 2020-07-10 | $19.03 | $18.98 | $18.98 | $19.03 | 62 | — | — |
| 2020-07-09 | $19.09 | $18.88 | $18.83 | $19.36 | 374 | — | — |
| 2020-07-08 | $18.66 | $19.08 | $18.66 | $19.13 | 249 | — | — |
| 2020-07-07 | $18.22 | $18.63 | $18.22 | $18.63 | 263 | — | — |
| 2020-07-06 | $18.23 | $18.50 | $18.21 | $18.65 | 434 | — | — |
| 2020-07-02 | $18.22 | $18.24 | $17.94 | $18.24 | 135 | — | — |
| 2020-07-01 | $18.49 | $18.13 | $18.08 | $18.70 | 370 | — | — |
| 2020-06-30 | $18.02 | $18.54 | $17.94 | $18.54 | 1,718 | — | — |
| 2020-06-29 | $17.97 | $17.98 | $17.83 | $18.15 | 8,797 | — | — |
| 2020-06-26 | $18.02 | $18.02 | $18.02 | $18.02 | 41,651 | — | — |
| 2020-06-25 | $17.76 | $17.88 | $17.75 | $17.88 | 9 | — | — |
| 2020-06-24 | $17.79 | $17.66 | $17.66 | $17.82 | 2 | — | — |
| 2020-06-23 | $18.00 | $18.05 | $18.00 | $18.05 | 4 | — | — |
| 2020-06-22 | $17.89 | $17.89 | $17.89 | $17.89 | 7 | — | — |
| 2020-06-19 | $17.83 | $17.83 | $17.83 | $17.83 | 0 | — | — |
| 2020-06-18 | $17.49 | $17.49 | $17.49 | $17.50 | 1 | — | — |
| 2020-06-17 | $17.52 | $17.76 | $17.52 | $17.76 | 5 | — | — |
| 2020-06-16 | $17.55 | $17.63 | $17.48 | $17.75 | 6 | — | — |
| 2020-06-15 | $17.38 | $17.38 | $17.38 | $17.50 | 1 | — | — |
| 2020-06-12 | $17.75 | $17.46 | $17.46 | $17.75 | 13 | — | — |
| 2020-06-11 | $18.08 | $17.87 | $17.83 | $18.08 | 5 | — | — |
| 2020-06-10 | $17.78 | $17.78 | $17.78 | $17.78 | 0 | — | — |
| 2020-06-09 | $17.83 | $17.77 | $17.72 | $17.83 | 3 | — | — |
| 2020-06-08 | $17.78 | $17.87 | $17.78 | $17.89 | 15 | — | — |
| 2020-06-05 | $17.50 | $17.44 | $17.44 | $17.50 | 12 | — | — |
| 2020-06-04 | $17.85 | $18.02 | $17.85 | $18.02 | 25 | — | — |
| 2020-06-03 | $17.69 | $17.92 | $17.65 | $17.92 | 40 | — | — |
| 2020-06-02 | $18.21 | $18.21 | $18.21 | $18.35 | 5 | — | — |
| 2020-06-01 | $18.78 | $18.77 | $18.57 | $18.82 | 22 | — | — |
| 2020-05-29 | $17.86 | $18.44 | $17.86 | $18.44 | 25 | — | — |
| 2020-05-28 | $17.78 | $17.90 | $17.78 | $17.92 | 61 | — | — |
| 2020-05-27 | $17.69 | $17.69 | $17.69 | $17.69 | 103 | — | — |
| 2020-05-26 | $17.89 | $17.57 | $17.56 | $17.89 | 23 | — | — |
| 2020-05-22 | $17.39 | $17.66 | $17.39 | $17.69 | 52 | — | — |
| 2020-05-21 | $17.43 | $17.33 | $17.33 | $17.43 | 8 | — | — |
| 2020-05-20 | $18.02 | $18.00 | $17.93 | $18.04 | 25 | — | — |
| 2020-05-19 | $17.70 | $17.89 | $17.70 | $17.89 | 13 | — | — |
| 2020-05-18 | $17.22 | $17.46 | $17.22 | $17.58 | 155 | — | — |
| 2020-05-15 | $16.54 | $17.05 | $16.50 | $17.05 | 57 | — | — |
| 2020-05-14 | $16.00 | $16.14 | $16.00 | $16.14 | 49 | — | — |
| 2020-05-13 | $15.73 | $15.66 | $15.66 | $15.73 | 24 | — | — |
| 2020-05-12 | $15.69 | $15.69 | $15.69 | $15.69 | 65 | — | — |
| 2020-05-11 | $15.59 | $15.64 | $15.59 | $15.64 | 2 | — | — |
| 2020-05-08 | $15.56 | $15.74 | $15.50 | $15.80 | 59 | — | — |
| 2020-05-07 | $15.13 | $15.56 | $15.13 | $15.59 | 13 | — | — |
| 2020-05-06 | $15.00 | $14.99 | $14.88 | $15.30 | 176 | — | — |
| 2020-05-05 | $14.78 | $15.06 | $14.71 | $15.11 | 535 | — | — |
| 2020-05-04 | $15.02 | $14.72 | $14.69 | $15.09 | 1,228 | — | — |
| 2020-05-01 | $15.01 | $14.86 | $14.85 | $15.05 | 102 | — | — |
| 2020-04-30 | $15.40 | $14.90 | $14.80 | $15.77 | 1,859 | — | — |
| 2020-04-29 | $15.22 | $15.16 | $15.13 | $15.47 | 5,434 | — | — |
| 2020-04-28 | $15.01 | $15.16 | $14.99 | $15.16 | 28,284 | — | — |
| 2020-04-27 | $15.20 | $15.20 | $15.20 | $15.20 | 0 | — | — |
| 2020-04-24 | $15.25 | $15.25 | $15.25 | $15.25 | 10 | — | — |
| 2020-04-23 | $15.43 | $15.35 | $15.35 | $15.66 | 21 | — | — |
| 2020-04-22 | $15.28 | $15.28 | $15.28 | $15.28 | 1 | — | — |
| 2020-04-21 | $15.43 | $14.82 | $14.82 | $15.43 | 3 | — | — |
| 2020-04-20 | $15.56 | $15.56 | $15.56 | $15.56 | 0 | — | — |
| 2020-04-17 | $15.24 | $15.24 | $15.24 | $15.24 | 0 | — | — |
| 2020-04-16 | $15.56 | $15.56 | $15.56 | $15.56 | 0 | — | — |
| 2020-04-15 | $16.00 | $15.45 | $15.45 | $16.00 | 2 | — | — |
| 2020-04-14 | $16.01 | $16.07 | $16.01 | $16.07 | 4 | — | — |
| 2020-04-13 | $15.48 | $15.48 | $15.48 | $15.48 | 0 | — | — |
| 2020-04-09 | $15.14 | $15.99 | $15.14 | $15.99 | 15 | — | — |
| 2020-04-08 | $15.16 | $15.15 | $15.15 | $15.16 | 8 | — | — |
| 2020-04-07 | $15.47 | $15.42 | $15.42 | $15.60 | 5 | — | — |
| 2020-04-06 | $14.55 | $15.11 | $14.55 | $15.11 | 28 | — | — |
| 2020-04-03 | $14.59 | $14.44 | $14.44 | $14.59 | 6 | — | — |
| 2020-04-02 | $14.18 | $14.60 | $14.15 | $14.60 | 30 | — | — |
| 2020-04-01 | $14.08 | $13.93 | $13.90 | $14.10 | 22 | — | — |
| 2020-03-31 | $13.98 | $14.10 | $13.98 | $14.24 | 27 | — | — |
| 2020-03-30 | $14.10 | $14.07 | $13.90 | $14.25 | 612 | — | — |
| 2020-03-27 | $14.34 | $14.50 | $14.34 | $14.50 | 919 | — | — |
| 2020-03-26 | $14.83 | $14.64 | $14.64 | $14.85 | 140 | — | — |
| 2020-03-25 | $14.72 | $14.84 | $14.45 | $14.84 | 262 | — | — |
| 2020-03-24 | $13.36 | $14.23 | $13.36 | $14.23 | 176 | — | — |
| 2020-03-23 | $12.90 | $13.23 | $12.90 | $13.23 | 139 | — | — |
| 2020-03-20 | $12.08 | $12.35 | $12.08 | $12.86 | 95 | — | — |
| 2020-03-19 | $12.07 | $12.10 | $11.90 | $12.20 | 45 | — | — |
| 2020-03-18 | $12.56 | $11.73 | $11.73 | $12.82 | 184 | — | — |
| 2020-03-17 | $12.55 | $12.47 | $12.41 | $12.71 | 194 | — | — |
| 2020-03-16 | $14.89 | $12.77 | $11.85 | $14.89 | 104 | — | — |
| 2020-03-13 | $15.76 | $14.46 | $14.43 | $15.77 | 506 | — | — |
| 2020-03-12 | $16.43 | $15.96 | $15.60 | $16.61 | 51 | — | — |
| 2020-03-11 | $16.85 | $16.73 | $16.64 | $16.86 | 152 | — | — |
| 2020-03-10 | $16.85 | $16.91 | $16.76 | $17.15 | 97 | — | — |
| 2020-03-09 | $17.43 | $17.00 | $16.57 | $17.43 | 46 | — | — |
| 2020-03-06 | $17.46 | $17.21 | $17.00 | $17.49 | 52 | — | — |
| 2020-03-05 | $17.16 | $17.34 | $17.12 | $17.41 | 66 | — | — |
| 2020-03-04 | $17.19 | $17.19 | $17.05 | $17.25 | 73 | — | — |
| 2020-03-03 | $16.88 | $17.13 | $16.74 | $17.32 | 307 | — | — |
| 2020-03-02 | $16.50 | $16.68 | $16.39 | $16.98 | 518 | — | — |
| 2020-02-28 | $17.69 | $16.39 | $16.34 | $17.80 | 709 | — | — |
| 2020-02-27 | $17.86 | $17.66 | $17.58 | $18.08 | 13,497 | — | — |
| 2020-02-26 | $17.83 | $17.83 | $17.83 | $17.83 | 96,319 | — | — |
| 2020-02-25 | $18.18 | $18.18 | $18.18 | $18.18 | 0 | — | — |
| 2020-02-24 | $18.69 | $18.87 | $18.69 | $18.87 | 4 | — | — |
| 2020-02-21 | $18.57 | $18.52 | $18.48 | $18.57 | 11 | — | — |
| 2020-02-20 | $18.31 | $18.31 | $18.31 | $18.31 | 3 | — | — |
| 2020-02-19 | $18.15 | $18.29 | $18.15 | $18.29 | 56 | — | — |
| 2020-02-18 | $18.13 | $18.13 | $18.13 | $18.13 | 0 | — | — |
| 2020-02-14 | $17.72 | $17.72 | $17.72 | $17.72 | 0 | — | — |
| 2020-02-13 | $17.60 | $17.60 | $17.60 | $17.60 | 3 | — | — |
| 2020-02-12 | $17.48 | $17.48 | $17.48 | $17.48 | 10 | — | — |
| 2020-02-11 | $17.69 | $17.57 | $17.57 | $17.72 | 7 | — | — |
| 2020-02-10 | $17.78 | $17.76 | $17.76 | $17.78 | 1 | — | — |
| 2020-02-07 | $17.67 | $17.67 | $17.67 | $17.67 | 7 | — | — |
| 2020-02-06 | $17.79 | $17.79 | $17.79 | $17.79 | 0 | — | — |
| 2020-02-05 | $17.57 | $17.57 | $17.57 | $17.57 | 10 | — | — |
| 2020-02-04 | $17.53 | $17.53 | $17.53 | $17.53 | 154 | — | — |
| 2020-02-03 | $17.80 | $17.64 | $17.60 | $17.80 | 19 | — | — |
| 2020-01-31 | $17.97 | $17.97 | $17.97 | $17.97 | 1 | — | — |
| 2020-01-30 | $17.54 | $17.95 | $17.54 | $17.97 | 50 | — | — |
| 2020-01-29 | $17.45 | $17.43 | $17.37 | $17.45 | 132 | — | — |
| 2020-01-28 | $17.60 | $17.40 | $17.40 | $17.60 | 10 | — | — |
| 2020-01-27 | $18.00 | $18.00 | $18.00 | $18.00 | 2 | — | — |
| 2020-01-24 | $17.87 | $18.06 | $17.87 | $18.06 | 280 | — | — |
| 2020-01-23 | $17.73 | $17.77 | $17.73 | $17.77 | 110 | — | — |
| 2020-01-22 | $17.77 | $17.77 | $17.77 | $17.77 | 0 | — | — |
| 2020-01-21 | $17.75 | $17.75 | $17.75 | $17.75 | 175 | — | — |
| 2020-01-17 | $18.01 | $18.01 | $18.01 | $18.01 | 67 | — | — |
| 2020-01-16 | $17.95 | $17.88 | $17.88 | $17.95 | 52 | — | — |
| 2020-01-15 | $17.92 | $17.92 | $17.92 | $17.92 | 0 | — | — |
| 2020-01-14 | $17.85 | $17.67 | $17.67 | $17.88 | 17 | — | — |
| 2020-01-13 | $17.97 | $17.93 | $17.93 | $18.02 | 5 | — | — |
| 2020-01-10 | $18.03 | $18.03 | $18.03 | $18.03 | 2 | — | — |
| 2020-01-09 | $17.76 | $17.86 | $17.76 | $17.86 | 38 | — | — |
| 2020-01-08 | $18.40 | $18.09 | $18.07 | $18.50 | 31 | — | — |
| 2020-01-07 | $18.01 | $18.32 | $18.01 | $18.34 | 33 | — | — |
| 2020-01-06 | $18.02 | $18.10 | $18.02 | $18.10 | 3 | — | — |
| 2020-01-03 | $18.11 | $18.07 | $17.97 | $18.11 | 83 | — | — |
| 2020-01-02 | $17.97 | $17.97 | $17.97 | $17.99 | 2 | — | — |
| 2019-12-31 | $18.07 | $17.83 | $17.80 | $18.07 | 232 | — | — |
| 2019-12-30 | $17.90 | $17.91 | $17.85 | $17.91 | 89 | — | — |
| 2019-12-27 | $17.93 | $17.85 | $17.85 | $17.93 | 430 | — | — |
| 2019-12-26 | $17.91 | $17.89 | $17.88 | $17.99 | 53 | — | — |
| 2019-12-24 | $17.52 | $17.76 | $17.51 | $17.76 | 3 | — | — |
| 2019-12-23 | $17.35 | $17.40 | $17.35 | $17.41 | 23 | — | — |
| 2019-12-20 | $17.18 | $17.13 | $17.13 | $17.18 | 1 | — | — |
| 2019-12-19 | $16.99 | $17.06 | $16.98 | $17.08 | 987 | — | — |
| 2019-12-18 | $16.99 | $16.95 | $16.84 | $17.00 | 45 | — | — |
| 2019-12-17 | $17.00 | $16.98 | $16.98 | $17.00 | 103 | — | — |
| 2019-12-16 | $16.98 | $17.02 | $16.94 | $17.02 | 75 | — | — |
| 2019-12-13 | $16.88 | $16.91 | $16.83 | $16.91 | 23 | — | — |
| 2019-12-12 | $16.83 | $16.84 | $16.74 | $17.01 | 61 | — | — |
| 2019-12-11 | $16.55 | $16.74 | $16.55 | $16.83 | 84 | — | — |
| 2019-12-10 | $16.56 | $16.60 | $16.56 | $16.61 | 188 | — | — |
| 2019-12-09 | $16.48 | $16.53 | $16.47 | $16.56 | 142 | — | — |
| 2019-12-06 | $16.82 | $16.48 | $16.47 | $16.83 | 159 | — | — |
| 2019-12-05 | $16.84 | $16.94 | $16.78 | $16.94 | 261 | — | — |
| 2019-12-04 | $17.11 | $16.80 | $16.75 | $17.24 | 287 | — | — |
| 2019-12-03 | $16.86 | $17.13 | $16.81 | $17.16 | 381 | — | — |
| 2019-12-02 | $16.92 | $16.84 | $16.78 | $16.92 | 343 | — | — |
| 2019-11-29 | $16.90 | $16.97 | $16.80 | $16.99 | 1,598 | — | — |
| 2019-11-27 | $17.06 | $16.91 | $16.88 | $17.07 | 26,892 | — | — |
| 2019-11-26 | $17.03 | $17.03 | $17.03 | $17.03 | 84,255 | — | — |
| 2019-11-25 | $16.87 | $16.87 | $16.87 | $16.87 | 0 | — | — |
| 2019-11-22 | $16.99 | $16.99 | $16.99 | $16.99 | 0 | — | — |
| 2019-11-21 | $17.05 | $17.05 | $17.05 | $17.05 | 0 | — | — |
| 2019-11-20 | $17.10 | $17.10 | $17.10 | $17.10 | 0 | — | — |
| 2019-11-19 | $17.10 | $17.10 | $17.10 | $17.10 | 0 | — | — |
| 2019-11-18 | $16.99 | $16.99 | $16.99 | $16.99 | 0 | — | — |
| 2019-11-15 | $16.96 | $16.93 | $16.80 | $16.97 | 7 | — | — |
| 2019-11-14 | $16.87 | $17.01 | $16.87 | $17.01 | 14 | — | — |
| 2019-11-13 | $16.76 | $16.90 | $16.76 | $16.90 | 7 | — | — |
| 2019-11-12 | $16.80 | $16.68 | $16.67 | $16.81 | 28 | — | — |
| 2019-11-11 | $16.67 | $16.76 | $16.67 | $16.76 | 5 | — | — |
| 2019-11-08 | $16.84 | $16.78 | $16.76 | $16.88 | 31 | — | — |
| 2019-11-07 | $17.54 | $16.97 | $16.97 | $17.57 | 5 | — | — |
| 2019-11-06 | $17.52 | $17.56 | $17.37 | $17.56 | 45 | — | — |
| 2019-11-05 | $18.02 | $17.52 | $17.52 | $18.02 | 2 | — | — |
| 2019-11-04 | $18.01 | $18.01 | $18.01 | $18.01 | 23 | — | — |
| 2019-11-01 | $18.03 | $18.00 | $18.00 | $18.03 | 13 | — | — |
| 2019-10-31 | $18.01 | $18.01 | $18.01 | $18.01 | 78 | — | — |
| 2019-10-30 | $17.79 | $17.82 | $17.72 | $17.82 | 29 | — | — |
| 2019-10-29 | $17.77 | $17.77 | $17.77 | $17.77 | 74 | — | — |
| 2019-10-28 | $17.89 | $17.82 | $17.77 | $17.89 | 60 | — | — |
| 2019-10-25 | $17.86 | $17.86 | $17.86 | $17.94 | 18 | — | — |
| 2019-10-24 | $17.74 | $17.74 | $17.74 | $17.74 | 23 | — | — |
| 2019-10-23 | $17.49 | $17.52 | $17.49 | $17.56 | 27 | — | — |
| 2019-10-22 | $17.49 | $17.44 | $17.44 | $17.49 | 51 | — | — |
| 2019-10-21 | $17.51 | $17.53 | $17.50 | $17.53 | 18 | — | — |
| 2019-10-18 | $17.47 | $17.50 | $17.47 | $17.50 | 30 | — | — |
| 2019-10-17 | $17.30 | $17.54 | $17.30 | $17.54 | 8 | — | — |
| 2019-10-16 | $17.22 | $17.35 | $17.17 | $17.35 | 115 | — | — |
| 2019-10-15 | $17.45 | $17.31 | $17.31 | $17.45 | 23 | — | — |
| 2019-10-14 | $17.52 | $17.63 | $17.52 | $17.63 | 3 | — | — |
| 2019-10-11 | $17.59 | $17.46 | $17.35 | $17.59 | 5 | — | — |
| 2019-10-10 | $17.60 | $17.52 | $17.49 | $17.60 | 2 | — | — |
| 2019-10-09 | $17.73 | $17.73 | $17.72 | $17.75 | 4 | — | — |
| 2019-10-08 | $17.64 | $17.62 | $17.62 | $17.64 | 2 | — | — |
| 2019-10-07 | $17.45 | $17.46 | $17.45 | $17.53 | 8 | — | — |
| 2019-10-04 | $17.44 | $17.54 | $17.32 | $17.54 | 27 | — | — |
| 2019-10-03 | $17.50 | $17.58 | $17.45 | $17.64 | 42 | — | — |
| 2019-10-02 | $17.17 | $17.59 | $17.16 | $17.59 | 44 | — | — |
| 2019-10-01 | $16.92 | $17.20 | $16.92 | $17.26 | 77 | — | — |
| 2019-09-30 | $17.50 | $16.90 | $16.90 | $17.50 | 33 | — | — |
| 2019-09-27 | $17.82 | $17.55 | $17.33 | $17.83 | 227 | — | — |
| 2019-09-26 | $17.91 | $17.80 | $17.80 | $17.91 | 1,389 | — | — |
| 2019-09-25 | $18.57 | $17.96 | $17.96 | $18.57 | 26 | — | — |
| 2019-09-24 | $18.52 | $18.52 | $18.52 | $18.52 | 3 | — | — |
| 2019-09-23 | $18.22 | $18.60 | $18.21 | $18.60 | 75 | — | — |
| 2019-09-20 | $17.75 | $17.74 | $17.74 | $17.95 | 53 | — | — |
| 2019-09-19 | $17.82 | $17.77 | $17.73 | $17.82 | 135 | — | — |
| 2019-09-18 | $17.80 | $17.80 | $17.80 | $17.80 | 4 | — | — |
| 2019-09-17 | $18.02 | $18.02 | $18.02 | $18.02 | 99 | — | — |
| 2019-09-16 | $17.78 | $17.90 | $17.78 | $17.90 | 40 | — | — |
| 2019-09-13 | $18.00 | $17.44 | $17.41 | $18.00 | 201 | — | — |
| 2019-09-12 | $18.07 | $18.04 | $18.03 | $18.17 | 135 | — | — |
| 2019-09-11 | $18.07 | $18.03 | $18.03 | $18.07 | 320 | — | — |
| 2019-09-10 | $17.77 | $18.04 | $17.77 | $18.08 | 190 | — | — |
| 2019-09-09 | $18.20 | $18.02 | $17.95 | $18.20 | 517 | — | — |
| 2019-09-06 | $18.63 | $17.97 | $17.97 | $18.68 | 343 | — | — |
| 2019-09-05 | $19.49 | $18.66 | $18.42 | $19.49 | 386 | — | — |
| 2019-09-04 | $19.22 | $19.39 | $19.22 | $19.54 | 462 | — | — |
| 2019-09-03 | $18.45 | $19.08 | $18.25 | $19.23 | 828 | — | — |
| 2019-08-30 | $18.19 | $18.18 | $18.02 | $18.41 | 1,479 | — | — |
| 2019-08-29 | $18.30 | $18.17 | $17.99 | $18.61 | 22,272 | — | — |
| 2019-08-28 | $18.24 | $18.30 | $18.24 | $18.30 | 97,738 | — | — |
| 2019-08-27 | $18.14 | $18.14 | $18.14 | $18.14 | 2 | — | — |
| 2019-08-26 | $17.54 | $17.62 | $17.54 | $17.62 | 4 | — | — |
| 2019-08-23 | $17.40 | $17.40 | $17.40 | $17.40 | 0 | — | — |
| 2019-08-22 | $17.01 | $17.01 | $17.01 | $17.01 | 0 | — | — |
| 2019-08-21 | $17.13 | $17.13 | $17.12 | $17.13 | 2 | — | — |
| 2019-08-20 | $17.07 | $17.12 | $17.07 | $17.12 | 4 | — | — |
| 2019-08-19 | $16.91 | $16.91 | $16.91 | $16.91 | 1 | — | — |
| 2019-08-16 | $17.10 | $17.10 | $17.10 | $17.10 | 0 | — | — |
| 2019-08-15 | $17.19 | $17.19 | $17.19 | $17.19 | 47 | — | — |
| 2019-08-14 | $17.25 | $17.25 | $17.25 | $17.25 | 48 | — | — |
| 2019-08-13 | $17.31 | $16.96 | $16.96 | $17.32 | 22 | — | — |
| 2019-08-12 | $16.88 | $17.04 | $16.86 | $17.04 | 121 | — | — |
| 2019-08-09 | $16.90 | $16.90 | $16.90 | $16.90 | 91 | — | — |
| 2019-08-08 | $16.90 | $16.90 | $16.90 | $16.90 | 157 | — | — |
| 2019-08-07 | $17.16 | $17.16 | $17.16 | $17.16 | 89 | — | — |
| 2019-08-06 | $16.41 | $16.41 | $16.41 | $16.41 | 54 | — | — |
| 2019-08-05 | $16.15 | $16.34 | $16.13 | $16.43 | 79 | — | — |
| 2019-08-02 | $16.14 | $16.22 | $16.06 | $16.22 | 78 | — | — |
| 2019-08-01 | $16.10 | $16.12 | $15.90 | $16.30 | 74 | — | — |
| 2019-07-31 | $16.51 | $16.35 | $16.22 | $16.51 | 224 | — | — |
| 2019-07-30 | $16.37 | $16.50 | $16.37 | $16.55 | 331 | — | — |
| 2019-07-29 | $16.37 | $16.37 | $16.37 | $16.37 | 446 | — | — |
| 2019-07-26 | $16.42 | $16.33 | $16.33 | $16.42 | 25 | — | — |
| 2019-07-25 | $16.40 | $16.34 | $16.34 | $16.42 | 64 | — | — |
| 2019-07-24 | $16.30 | $16.55 | $16.30 | $16.55 | 45 | — | — |
| 2019-07-23 | $16.41 | $16.41 | $16.41 | $16.41 | 73 | — | — |
| 2019-07-22 | $16.30 | $16.34 | $16.29 | $16.34 | 161 | — | — |
| 2019-07-19 | $16.27 | $16.12 | $16.12 | $16.50 | 68 | — | — |
| 2019-07-18 | $15.98 | $16.12 | $15.98 | $16.12 | 61 | — | — |
| 2019-07-17 | $15.73 | $15.89 | $15.73 | $15.89 | 85 | — | — |
| 2019-07-16 | $15.30 | $15.60 | $15.30 | $15.65 | 41 | — | — |
| 2019-07-15 | $15.26 | $15.29 | $15.26 | $15.29 | 16 | — | — |
| 2019-07-12 | $15.07 | $15.16 | $15.06 | $15.19 | 7 | — | — |
| 2019-07-11 | $15.23 | $15.07 | $15.07 | $15.23 | 36 | — | — |
| 2019-07-10 | $15.06 | $15.15 | $15.00 | $15.15 | 5 | — | — |
| 2019-07-09 | $15.05 | $15.07 | $15.05 | $15.07 | 1 | — | — |
| 2019-07-08 | $14.97 | $14.97 | $14.93 | $15.06 | 23 | — | — |
| 2019-07-05 | $15.24 | $14.92 | $14.89 | $15.25 | 107 | — | — |
| 2019-07-03 | $15.42 | $15.25 | $15.24 | $15.42 | 12 | — | — |
| 2019-07-02 | $15.13 | $15.15 | $14.99 | $15.20 | 132 | — | — |
| 2019-07-01 | $15.17 | $15.11 | $15.07 | $15.24 | 227 | — | — |
| 2019-06-28 | $15.22 | $15.25 | $15.18 | $15.30 | 842 | — | — |
| 2019-06-27 | $15.27 | $15.20 | $15.12 | $15.27 | 21,835 | — | — |
| 2019-06-26 | $15.28 | $15.28 | $15.28 | $15.28 | 93,664 | — | — |
| 2019-06-25 | $15.29 | $15.29 | $15.29 | $15.29 | 0 | — | — |
| 2019-06-24 | $15.37 | $15.37 | $15.37 | $15.37 | 24 | — | — |
| 2019-06-21 | $15.30 | $15.27 | $15.26 | $15.31 | 4 | — | — |
| 2019-06-20 | $15.47 | $15.47 | $15.47 | $15.47 | 103 | — | — |
| 2019-06-19 | $14.94 | $14.94 | $14.94 | $14.94 | 0 | — | — |
| 2019-06-18 | $14.98 | $14.98 | $14.98 | $14.98 | 1 | — | — |
| 2019-06-17 | $14.81 | $14.81 | $14.81 | $14.81 | 3 | — | — |
| 2019-06-14 | $14.78 | $14.78 | $14.78 | $14.78 | 240 | — | — |
| 2019-06-13 | $14.87 | $14.87 | $14.87 | $14.87 | 1 | — | — |
| 2019-06-12 | $14.72 | $14.72 | $14.72 | $14.72 | 0 | — | — |
| 2019-06-11 | $14.71 | $14.71 | $14.71 | $14.71 | 0 | — | — |
| 2019-06-10 | $14.60 | $14.60 | $14.60 | $14.60 | 0 | — | — |
| 2019-06-07 | $15.00 | $14.99 | $14.99 | $15.13 | 4 | — | — |
| 2019-06-06 | $14.89 | $14.87 | $14.87 | $14.89 | 1 | — | — |
| 2019-06-05 | $15.00 | $14.75 | $14.75 | $15.00 | 50 | — | — |
| 2019-06-04 | $14.75 | $14.73 | $14.73 | $14.75 | 2 | — | — |
| 2019-06-03 | $14.72 | $14.70 | $14.70 | $14.72 | 3 | — | — |
| 2019-05-31 | $14.47 | $14.53 | $14.47 | $14.54 | 62 | — | — |
| 2019-05-30 | $14.35 | $14.46 | $14.31 | $14.48 | 136 | — | — |
| 2019-05-29 | $14.37 | $14.37 | $14.37 | $14.37 | 258 | — | — |
| 2019-05-28 | $14.30 | $14.28 | $14.24 | $14.31 | 73 | — | — |
| 2019-05-24 | $14.55 | $14.52 | $14.52 | $14.55 | 17 | — | — |
| 2019-05-23 | $14.55 | $14.58 | $14.54 | $14.58 | 4 | — | — |
| 2019-05-22 | $14.40 | $14.41 | $14.39 | $14.43 | 105 | — | — |
| 2019-05-21 | $14.40 | $14.37 | $14.32 | $14.40 | 49 | — | — |
| 2019-05-20 | $14.36 | $14.41 | $14.34 | $14.42 | 13 | — | — |
| 2019-05-17 | $14.48 | $14.35 | $14.35 | $14.58 | 156 | — | — |
| 2019-05-16 | $14.76 | $14.48 | $14.44 | $14.76 | 241 | — | — |
| 2019-05-15 | $14.76 | $14.75 | $14.75 | $14.77 | 4 | — | — |
| 2019-05-14 | $14.71 | $14.75 | $14.71 | $14.75 | 1 | — | — |
| 2019-05-13 | $14.72 | $14.71 | $14.59 | $14.72 | 27 | — | — |
| 2019-05-10 | $14.72 | $14.73 | $14.69 | $14.73 | 22 | — | — |
| 2019-05-09 | $14.70 | $14.71 | $14.70 | $14.72 | 16 | — | — |
| 2019-05-08 | $14.89 | $14.79 | $14.78 | $14.90 | 85 | — | — |
| 2019-05-07 | $14.85 | $14.86 | $14.77 | $14.86 | 150 | — | — |
| 2019-05-06 | $14.87 | $14.86 | $14.73 | $14.92 | 82 | — | — |
| 2019-05-03 | $14.56 | $14.91 | $14.56 | $14.91 | 242 | — | — |
| 2019-05-02 | $14.60 | $14.54 | $14.52 | $14.63 | 796 | — | — |
| 2019-05-01 | $14.89 | $14.65 | $14.57 | $14.89 | 565 | — | — |
| 2019-04-30 | $14.87 | $14.90 | $14.77 | $14.96 | 690 | — | — |
| 2019-04-29 | $15.03 | $14.84 | $14.82 | $15.03 | 18,270 | — | — |
| 2019-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | 78,208 | — | — |
| 2019-04-25 | $14.89 | $14.86 | $14.86 | $14.89 | 1 | — | — |
| 2019-04-24 | $14.90 | $14.90 | $14.90 | $14.90 | 0 | — | — |
| 2019-04-23 | $14.77 | $14.77 | $14.77 | $14.77 | 0 | — | — |
| 2019-04-22 | $14.96 | $14.96 | $14.96 | $14.96 | 0 | — | — |
| 2019-04-18 | $14.89 | $14.94 | $14.89 | $14.94 | 1 | — | — |
| 2019-04-17 | $14.92 | $14.92 | $14.92 | $14.92 | 0 | — | — |
| 2019-04-16 | $14.89 | $14.89 | $14.89 | $14.89 | 0 | — | — |
| 2019-04-15 | $14.95 | $14.95 | $14.95 | $14.95 | 0 | — | — |
| 2019-04-12 | $14.92 | $14.92 | $14.92 | $14.92 | 3 | — | — |
| 2019-04-11 | $15.14 | $14.82 | $14.82 | $15.14 | 1 | — | — |
| 2019-04-10 | $15.17 | $15.20 | $15.10 | $15.20 | 18 | — | — |
| 2019-04-09 | $15.26 | $15.17 | $15.17 | $15.26 | 1 | — | — |
| 2019-04-08 | $15.17 | $15.17 | $15.17 | $15.17 | 0 | — | — |
| 2019-04-05 | $15.04 | $15.04 | $15.04 | $15.04 | 0 | — | — |
| 2019-04-04 | $15.04 | $15.04 | $15.04 | $15.04 | 0 | — | — |
| 2019-04-03 | $15.02 | $15.06 | $15.02 | $15.06 | 2 | — | — |
| 2019-04-02 | $14.94 | $15.02 | $14.94 | $15.02 | 36 | — | — |
| 2019-04-01 | $15.03 | $15.05 | $15.00 | $15.14 | 55 | — | — |
| 2019-03-29 | $14.93 | $15.06 | $14.93 | $15.06 | 23 | — | — |
| 2019-03-28 | $15.23 | $14.92 | $14.91 | $15.23 | 343 | — | — |
| 2019-03-27 | $15.24 | $15.24 | $15.24 | $15.24 | 375 | — | — |
| 2019-03-26 | $15.40 | $15.37 | $15.37 | $15.42 | 45 | — | — |
| 2019-03-25 | $15.52 | $15.51 | $15.50 | $15.52 | 6 | — | — |
| 2019-03-22 | $15.35 | $15.35 | $15.35 | $15.35 | 0 | — | — |
| 2019-03-21 | $15.52 | $15.37 | $15.37 | $15.52 | 3 | — | — |
| 2019-03-20 | $15.28 | $15.24 | $15.22 | $15.29 | 94 | — | — |
| 2019-03-19 | $15.31 | $15.30 | $15.30 | $15.31 | 21 | — | — |
| 2019-03-18 | $15.25 | $15.25 | $15.25 | $15.25 | 0 | — | — |
| 2019-03-15 | $15.24 | $15.25 | $15.22 | $15.26 | 5 | — | — |
| 2019-03-14 | $15.19 | $15.10 | $15.09 | $15.19 | 20 | — | — |
| 2019-03-13 | $15.38 | $15.38 | $15.37 | $15.42 | 110 | — | — |
| 2019-03-12 | $15.34 | $15.34 | $15.34 | $15.40 | 23 | — | — |
| 2019-03-11 | $15.22 | $15.20 | $15.20 | $15.22 | 16 | — | — |
| 2019-03-08 | $15.05 | $15.27 | $15.05 | $15.27 | 11 | — | — |
| 2019-03-07 | $15.02 | $14.96 | $14.92 | $15.02 | 8 | — | — |
| 2019-03-06 | $15.02 | $15.00 | $14.98 | $15.02 | 25 | — | — |
| 2019-03-05 | $15.02 | $15.02 | $15.01 | $15.07 | 222 | — | — |
| 2019-03-04 | $15.17 | $15.02 | $15.01 | $15.20 | 317 | — | — |
| 2019-03-01 | $15.56 | $15.17 | $15.08 | $15.57 | 585 | — | — |
| 2019-02-28 | $15.68 | $15.54 | $15.52 | $15.77 | 1,031 | — | — |
| 2019-02-27 | $15.89 | $15.67 | $15.65 | $15.92 | 17,247 | — | — |
| 2019-02-26 | $15.83 | $15.83 | $15.83 | $15.83 | 60,807 | — | — |
| 2019-02-25 | $15.94 | $15.82 | $15.82 | $15.94 | 1 | — | — |
| 2019-02-22 | $15.91 | $15.91 | $15.91 | $15.91 | 12 | — | — |
| 2019-02-21 | $15.97 | $15.79 | $15.79 | $15.97 | 12 | — | — |
| 2019-02-20 | $16.16 | $16.16 | $16.06 | $16.16 | 2 | — | — |
| 2019-02-19 | $15.95 | $15.95 | $15.95 | $15.95 | 0 | — | — |
| 2019-02-15 | $15.72 | $15.72 | $15.72 | $15.72 | 2 | — | — |
| 2019-02-14 | $15.50 | $15.50 | $15.50 | $15.50 | 0 | — | — |
| 2019-02-13 | $15.71 | $15.62 | $15.60 | $15.76 | 30 | — | — |
| 2019-02-12 | $15.66 | $15.66 | $15.66 | $15.66 | 0 | — | — |
| 2019-02-11 | $15.66 | $15.66 | $15.65 | $15.66 | 2 | — | — |
| 2019-02-08 | $15.82 | $15.77 | $15.77 | $15.82 | 2 | — | — |
| 2019-02-07 | $15.66 | $15.68 | $15.66 | $15.69 | 6 | — | — |
| 2019-02-06 | $15.71 | $15.66 | $15.66 | $15.71 | 13 | — | — |
| 2019-02-05 | $15.79 | $15.79 | $15.79 | $15.79 | 10 | — | — |
| 2019-02-04 | $15.84 | $15.84 | $15.84 | $15.84 | 26 | — | — |
| 2019-02-01 | $16.01 | $15.88 | $15.86 | $16.01 | 79 | — | — |
| 2019-01-31 | $16.06 | $16.02 | $16.00 | $16.14 | 64 | — | — |
| 2019-01-30 | $15.81 | $15.88 | $15.81 | $15.89 | 65 | — | — |
| 2019-01-29 | $15.79 | $15.79 | $15.79 | $15.79 | 120 | — | — |
| 2019-01-28 | $15.60 | $15.71 | $15.60 | $15.71 | 7 | — | — |
| 2019-01-25 | $15.25 | $15.64 | $15.25 | $15.64 | 7 | — | — |
| 2019-01-24 | $15.24 | $15.24 | $15.24 | $15.27 | 7 | — | — |
| 2019-01-23 | $15.31 | $15.32 | $15.28 | $15.32 | 10 | — | — |
| 2019-01-22 | $15.30 | $15.26 | $15.14 | $15.30 | 16 | — | — |
| 2019-01-18 | $15.33 | $15.33 | $15.29 | $15.33 | 14 | — | — |
| 2019-01-17 | $15.47 | $15.47 | $15.47 | $15.51 | 27 | — | — |
| 2019-01-16 | $15.53 | $15.56 | $15.53 | $15.60 | 7 | — | — |
| 2019-01-15 | $15.61 | $15.55 | $15.55 | $15.63 | 64 | — | — |
| 2019-01-14 | $15.59 | $15.61 | $15.59 | $15.61 | 38 | — | — |
| 2019-01-11 | $15.60 | $15.58 | $15.58 | $15.61 | 43 | — | — |
| 2019-01-10 | $15.56 | $15.56 | $15.56 | $15.56 | 22 | — | — |
| 2019-01-09 | $15.70 | $15.65 | $15.65 | $15.70 | 15 | — | — |
| 2019-01-08 | $15.63 | $15.63 | $15.63 | $15.63 | 27 | — | — |
| 2019-01-07 | $15.75 | $15.67 | $15.67 | $15.75 | 34 | — | — |
| 2019-01-04 | $15.69 | $15.69 | $15.62 | $15.69 | 12 | — | — |
| 2019-01-03 | $15.71 | $15.71 | $15.71 | $15.71 | 7 | — | — |
| 2019-01-02 | $15.52 | $15.54 | $15.42 | $15.57 | 91 | — | — |
| 2018-12-31 | $15.41 | $15.43 | $15.41 | $15.44 | 17 | — | — |
| 2018-12-28 | $15.19 | $15.33 | $15.19 | $15.33 | 233 | — | — |
| 2018-12-27 | $15.19 | $15.19 | $15.19 | $15.19 | 757 | — | — |
| 2018-12-26 | $14.98 | $15.00 | $14.98 | $15.05 | 85 | — | — |
| 2018-12-24 | $14.70 | $14.70 | $14.70 | $14.70 | 0 | — | — |
| 2018-12-21 | $14.58 | $14.58 | $14.58 | $14.58 | 35 | — | — |
| 2018-12-20 | $14.53 | $14.75 | $14.53 | $14.75 | 116 | — | — |
| 2018-12-19 | $14.70 | $14.70 | $14.70 | $14.70 | 35 | — | — |
| 2018-12-18 | $14.60 | $14.59 | $14.59 | $14.60 | 28 | — | — |
| 2018-12-17 | $14.56 | $14.64 | $14.56 | $14.64 | 81 | — | — |
| 2018-12-14 | $14.49 | $14.51 | $14.49 | $14.51 | 19 | — | — |
| 2018-12-13 | $14.73 | $14.73 | $14.73 | $14.73 | 47 | — | — |
| 2018-12-12 | $14.62 | $14.73 | $14.62 | $14.73 | 162 | — | — |
| 2018-12-11 | $14.50 | $14.50 | $14.50 | $14.69 | 221 | — | — |
| 2018-12-10 | $14.56 | $14.48 | $14.48 | $14.56 | 42 | — | — |
| 2018-12-07 | $14.40 | $14.57 | $14.40 | $14.57 | 88 | — | — |
| 2018-12-06 | $14.42 | $14.39 | $14.33 | $14.42 | 48 | — | — |
| 2018-12-04 | $14.39 | $14.52 | $14.39 | $14.52 | 65 | — | — |
| 2018-12-03 | $14.21 | $14.38 | $14.19 | $14.48 | 342 | — | — |
| 2018-11-30 | $14.27 | $14.09 | $13.98 | $14.28 | 1,093 | — | — |
| 2018-11-29 | $14.29 | $14.27 | $14.20 | $14.34 | 23,378 | — | — |
| 2018-11-28 | $14.30 | $14.30 | $14.30 | $14.30 | 84,402 | — | — |
| 2018-11-27 | $14.06 | $14.06 | $14.06 | $14.06 | 0 | — | — |
| 2018-11-26 | $14.18 | $14.18 | $14.18 | $14.18 | 0 | — | — |
| 2018-11-23 | $14.23 | $14.22 | $14.22 | $14.23 | 3 | — | — |
| 2018-11-21 | $14.34 | $14.48 | $14.33 | $14.48 | 3 | — | — |
| 2018-11-20 | $14.38 | $14.25 | $14.25 | $14.38 | 76 | — | — |
| 2018-11-19 | $14.38 | $14.38 | $14.38 | $14.38 | 1 | — | — |
| 2018-11-16 | $14.36 | $14.36 | $14.36 | $14.36 | 0 | — | — |
| 2018-11-15 | $14.24 | $14.24 | $14.24 | $14.24 | 3 | — | — |
| 2018-11-14 | $14.06 | $14.06 | $14.06 | $14.06 | 0 | — | — |
| 2018-11-13 | $14.00 | $13.95 | $13.94 | $14.02 | 9 | — | — |
| 2018-11-12 | $14.10 | $13.97 | $13.97 | $14.10 | 2 | — | — |
| 2018-11-09 | $14.10 | $14.10 | $14.10 | $14.10 | 10 | — | — |
| 2018-11-08 | $14.39 | $14.39 | $14.39 | $14.39 | 29 | — | — |
| 2018-11-07 | $14.54 | $14.53 | $14.53 | $14.65 | 6 | — | — |
| 2018-11-06 | $14.58 | $14.46 | $14.46 | $14.58 | 4 | — | — |
| 2018-11-05 | $14.60 | $14.60 | $14.60 | $14.60 | 29 | — | — |
| 2018-11-02 | $14.71 | $14.71 | $14.71 | $14.71 | 3 | — | — |
| 2018-11-01 | $14.73 | $14.73 | $14.73 | $14.73 | 11 | — | — |
| 2018-10-31 | $14.42 | $14.23 | $14.23 | $14.42 | 14 | — | — |
| 2018-10-30 | $14.46 | $14.40 | $14.34 | $14.46 | 428 | — | — |
| 2018-10-29 | $14.38 | $14.38 | $14.38 | $14.38 | 101 | — | — |
| 2018-10-26 | $14.64 | $14.64 | $14.64 | $14.64 | 0 | — | — |
| 2018-10-25 | $14.56 | $14.56 | $14.56 | $14.56 | 0 | — | — |
| 2018-10-24 | $14.66 | $14.61 | $14.61 | $14.66 | 33 | — | — |
| 2018-10-23 | $14.73 | $14.73 | $14.73 | $14.73 | 2 | — | — |
| 2018-10-22 | $14.52 | $14.52 | $14.52 | $14.52 | 110 | — | — |
| 2018-10-19 | $14.58 | $14.58 | $14.58 | $14.58 | 0 | — | — |
| 2018-10-18 | $14.53 | $14.53 | $14.53 | $14.53 | 0 | — | — |
| 2018-10-17 | $14.59 | $14.59 | $14.59 | $14.59 | 0 | — | — |
| 2018-10-16 | $14.63 | $14.63 | $14.63 | $14.63 | 74 | — | — |
| 2018-10-15 | $14.66 | $14.66 | $14.66 | $14.66 | 1 | — | — |
| 2018-10-12 | $14.56 | $14.56 | $14.56 | $14.56 | 40 | — | — |
| 2018-10-11 | $14.26 | $14.53 | $14.23 | $14.56 | 9 | — | — |
| 2018-10-10 | $14.26 | $14.26 | $14.26 | $14.26 | 1 | — | — |
| 2018-10-09 | $14.33 | $14.33 | $14.33 | $14.33 | 0 | — | — |
| 2018-10-08 | $14.22 | $14.26 | $14.22 | $14.26 | 2 | — | — |
| 2018-10-05 | $14.57 | $14.57 | $14.57 | $14.57 | 0 | — | — |
| 2018-10-04 | $14.51 | $14.51 | $14.51 | $14.51 | 0 | — | — |
| 2018-10-03 | $14.73 | $14.59 | $14.59 | $14.73 | 24 | — | — |
| 2018-10-02 | $14.42 | $14.61 | $14.42 | $14.74 | 63 | — | — |
| 2018-10-01 | $14.35 | $14.42 | $14.35 | $14.42 | 83 | — | — |
| 2018-09-28 | $14.18 | $14.62 | $14.18 | $14.62 | 49 | — | — |
| 2018-09-27 | $14.32 | $14.20 | $14.12 | $14.39 | 138 | — | — |
| 2018-09-26 | $14.33 | $14.31 | $14.31 | $14.33 | 393 | — | — |
| 2018-09-25 | $14.42 | $14.40 | $14.40 | $14.44 | 17 | — | — |
| 2018-09-24 | $14.25 | $14.25 | $14.20 | $14.32 | 27 | — | — |
| 2018-09-21 | $14.27 | $14.27 | $14.26 | $14.27 | 9 | — | — |
| 2018-09-20 | $14.19 | $14.22 | $14.19 | $14.24 | 507 | — | — |
| 2018-09-19 | $14.21 | $14.19 | $14.19 | $14.22 | 462 | — | — |
| 2018-09-18 | $14.11 | $14.08 | $14.06 | $14.11 | 925 | — | — |
| 2018-09-17 | $13.98 | $14.12 | $13.98 | $14.13 | 32 | — | — |
| 2018-09-14 | $14.11 | $14.04 | $14.03 | $14.18 | 55 | — | — |
| 2018-09-13 | $14.14 | $14.14 | $14.14 | $14.26 | 80 | — | — |
| 2018-09-12 | $14.06 | $14.19 | $14.01 | $14.19 | 64 | — | — |
| 2018-09-11 | $14.11 | $14.05 | $13.91 | $14.11 | 99 | — | — |
| 2018-09-10 | $14.04 | $14.08 | $14.04 | $14.15 | 65 | — | — |
| 2018-09-07 | $14.10 | $14.07 | $14.04 | $14.14 | 132 | — | — |
| 2018-09-06 | $14.13 | $14.07 | $14.05 | $14.23 | 191 | — | — |
| 2018-09-05 | $14.09 | $14.12 | $14.05 | $14.16 | 240 | — | — |
| 2018-09-04 | $14.40 | $14.06 | $13.96 | $14.40 | 750 | — | — |
| 2018-08-31 | $14.48 | $14.44 | $14.43 | $14.65 | 608 | — | — |
| 2018-08-30 | $14.69 | $14.48 | $14.43 | $14.71 | 15,963 | — | — |
| 2018-08-29 | $14.69 | $14.69 | $14.69 | $14.69 | 68,753 | — | — |
| 2018-08-28 | $14.82 | $14.77 | $14.77 | $14.82 | 1 | — | — |
| 2018-08-27 | $14.84 | $14.84 | $14.84 | $14.84 | 0 | — | — |
| 2018-08-24 | $14.47 | $14.78 | $14.47 | $14.82 | 41 | — | — |
| 2018-08-23 | $14.63 | $14.53 | $14.48 | $14.63 | 3 | — | — |
| 2018-08-22 | $14.70 | $14.73 | $14.70 | $14.73 | 1 | — | — |
| 2018-08-21 | $14.75 | $14.75 | $14.75 | $14.75 | 0 | — | — |
| 2018-08-20 | $14.70 | $14.65 | $14.63 | $14.70 | 16 | — | — |
| 2018-08-17 | $14.63 | $14.62 | $14.60 | $14.75 | 19 | — | — |
| 2018-08-16 | $14.66 | $14.70 | $14.64 | $14.71 | 138 | — | — |
| 2018-08-15 | $15.04 | $14.42 | $14.40 | $15.04 | 186 | — | — |
| 2018-08-14 | $15.02 | $15.02 | $15.02 | $15.02 | 2 | — | — |
| 2018-08-13 | $15.24 | $14.95 | $14.95 | $15.24 | 5 | — | — |
| 2018-08-10 | $15.43 | $15.27 | $15.27 | $15.43 | 20 | — | — |
| 2018-08-09 | $15.42 | $15.42 | $15.42 | $15.42 | 141 | — | — |
| 2018-08-08 | $15.38 | $15.38 | $15.38 | $15.39 | 4 | — | — |
| 2018-08-07 | $15.32 | $15.32 | $15.32 | $15.32 | 0 | — | — |
| 2018-08-06 | $15.29 | $15.29 | $15.29 | $15.29 | 1 | — | — |
| 2018-08-03 | $15.45 | $15.41 | $15.41 | $15.45 | 7 | — | — |
| 2018-08-02 | $15.38 | $15.33 | $15.26 | $15.38 | 183 | — | — |
| 2018-08-01 | $15.42 | $15.39 | $15.39 | $15.42 | 19 | — | — |
| 2018-07-31 | $15.56 | $15.50 | $15.50 | $15.56 | 352 | — | — |
| 2018-07-30 | $15.44 | $15.48 | $15.41 | $15.48 | 322 | — | — |
| 2018-07-27 | $15.35 | $15.44 | $15.35 | $15.49 | 227 | — | — |
| 2018-07-26 | $15.57 | $15.44 | $15.38 | $15.57 | 104 | — | — |
| 2018-07-25 | $15.44 | $15.53 | $15.44 | $15.53 | 48 | — | — |
| 2018-07-24 | $15.35 | $15.46 | $15.35 | $15.49 | 65 | — | — |
| 2018-07-23 | $15.51 | $15.37 | $15.35 | $15.51 | 15 | — | — |
| 2018-07-20 | $15.40 | $15.49 | $15.40 | $15.49 | 279 | — | — |
| 2018-07-19 | $15.21 | $15.34 | $15.14 | $15.34 | 46 | — | — |
| 2018-07-18 | $15.42 | $15.50 | $15.35 | $15.50 | 29 | — | — |
| 2018-07-17 | $15.71 | $15.55 | $15.51 | $15.71 | 365 | — | — |
| 2018-07-16 | $15.73 | $15.73 | $15.73 | $15.73 | 7 | — | — |
| 2018-07-13 | $15.90 | $15.74 | $15.71 | $15.90 | 63 | — | — |
| 2018-07-12 | $15.87 | $15.90 | $15.87 | $15.94 | 39 | — | — |
| 2018-07-11 | $15.73 | $15.73 | $15.73 | $15.73 | 53 | — | — |
| 2018-07-10 | $16.00 | $16.00 | $16.00 | $16.00 | 43 | — | — |
| 2018-07-09 | $16.17 | $16.05 | $16.05 | $16.17 | 39 | — | — |
| 2018-07-06 | $15.94 | $15.98 | $15.93 | $16.00 | 163 | — | — |
| 2018-07-05 | $16.01 | $16.01 | $15.90 | $16.05 | 207 | — | — |
| 2018-07-03 | $15.79 | $15.95 | $15.74 | $15.98 | 332 | — | — |
| 2018-07-02 | $16.06 | $15.74 | $15.73 | $16.06 | 1,009 | — | — |
| 2018-06-29 | $15.97 | $16.10 | $15.91 | $16.11 | 2,765 | — | — |
| 2018-06-28 | $16.03 | $15.95 | $15.88 | $16.09 | 28,819 | — | — |
| 2018-06-27 | $16.14 | $16.14 | $16.14 | $16.14 | 96,137 | — | — |
| 2018-06-26 | $16.24 | $16.24 | $16.24 | $16.24 | 4 | — | — |
| 2018-06-25 | $16.31 | $16.31 | $16.30 | $16.31 | 2 | — | — |
| 2018-06-22 | $16.31 | $16.44 | $16.30 | $16.44 | 6 | — | — |
| 2018-06-21 | $16.31 | $16.31 | $16.31 | $16.31 | 0 | — | — |
| 2018-06-20 | $16.29 | $16.29 | $16.29 | $16.29 | 0 | — | — |
| 2018-06-19 | $16.31 | $16.30 | $16.30 | $16.33 | 115 | — | — |
| 2018-06-18 | $16.41 | $16.41 | $16.41 | $16.41 | 5 | — | — |
| 2018-06-15 | $17.12 | $16.45 | $16.45 | $17.28 | 23 | — | — |
| 2018-06-14 | $17.12 | $17.23 | $17.11 | $17.28 | 101 | — | — |
| 2018-06-13 | $16.95 | $16.95 | $16.95 | $17.07 | 6 | — | — |
| 2018-06-12 | $16.85 | $16.85 | $16.85 | $16.85 | 0 | — | — |
| 2018-06-11 | $16.87 | $16.91 | $16.87 | $16.91 | 18 | — | — |
| 2018-06-08 | $16.74 | $16.69 | $16.69 | $16.76 | 16 | — | — |
| 2018-06-07 | $16.73 | $16.77 | $16.68 | $16.86 | 17 | — | — |
| 2018-06-06 | $16.47 | $16.64 | $16.45 | $16.64 | 94 | — | — |
| 2018-06-05 | $16.35 | $16.49 | $16.35 | $16.50 | 18 | — | — |
| 2018-06-04 | $16.38 | $16.38 | $16.38 | $16.38 | 40 | — | — |
| 2018-06-01 | $16.39 | $16.39 | $16.39 | $16.39 | 5 | — | — |
| 2018-05-31 | $16.50 | $16.40 | $16.40 | $16.50 | 65 | — | — |
| 2018-05-30 | $16.34 | $16.48 | $16.26 | $16.50 | 398 | — | — |
| 2018-05-29 | $16.31 | $16.31 | $16.31 | $16.31 | 546 | — | — |
| 2018-05-25 | $16.55 | $16.48 | $16.48 | $16.55 | 64 | — | — |
| 2018-05-24 | $16.62 | $16.62 | $16.62 | $16.62 | 836 | — | — |
| 2018-05-23 | $16.30 | $16.34 | $16.28 | $16.34 | 31 | — | — |
| 2018-05-22 | $16.54 | $16.51 | $16.51 | $16.54 | 72 | — | — |
| 2018-05-21 | $16.45 | $16.45 | $16.45 | $16.46 | 15 | — | — |
| 2018-05-18 | $16.38 | $16.39 | $16.38 | $16.41 | 33 | — | — |
| 2018-05-17 | $16.32 | $16.41 | $16.32 | $16.41 | 136 | — | — |
| 2018-05-16 | $16.30 | $16.30 | $16.30 | $16.30 | 48 | — | — |
| 2018-05-15 | $16.35 | $16.19 | $16.17 | $16.35 | 121 | — | — |
| 2018-05-14 | $16.65 | $16.57 | $16.55 | $16.65 | 67 | — | — |
| 2018-05-11 | $16.73 | $16.68 | $16.68 | $16.73 | 76 | — | — |
| 2018-05-10 | $16.46 | $16.68 | $16.45 | $16.68 | 36 | — | — |
| 2018-05-09 | $16.51 | $16.46 | $16.45 | $16.51 | 152 | — | — |
| 2018-05-08 | $16.42 | $16.39 | $16.25 | $16.44 | 215 | — | — |
| 2018-05-07 | $16.49 | $16.41 | $16.39 | $16.50 | 308 | — | — |
| 2018-05-04 | $16.41 | $16.43 | $16.33 | $16.44 | 296 | — | — |
| 2018-05-03 | $16.37 | $16.36 | $16.34 | $16.53 | 642 | — | — |
| 2018-05-02 | $16.19 | $16.29 | $16.19 | $16.45 | 884 | — | — |
| 2018-05-01 | $16.28 | $16.04 | $16.00 | $16.28 | 1,407 | — | — |
| 2018-04-30 | $16.48 | $16.31 | $16.14 | $16.49 | 1,573 | — | — |
| 2018-04-27 | $16.49 | $16.41 | $16.39 | $16.53 | 20,148 | — | — |
| 2018-04-26 | $16.49 | $16.49 | $16.49 | $16.49 | 69,508 | — | — |
| 2018-04-25 | $16.56 | $16.49 | $16.49 | $16.56 | 2 | — | — |
| 2018-04-24 | $16.66 | $16.69 | $16.66 | $16.69 | 5 | — | — |
| 2018-04-23 | $16.83 | $16.57 | $16.57 | $16.83 | 20 | — | — |
| 2018-04-20 | $17.17 | $17.15 | $17.10 | $17.17 | 127 | — | — |
| 2018-04-19 | $17.17 | $17.22 | $17.17 | $17.22 | 1 | — | — |
| 2018-04-18 | $16.83 | $17.23 | $16.83 | $17.23 | 11 | — | — |
| 2018-04-17 | $16.77 | $16.77 | $16.77 | $16.77 | 0 | — | — |
| 2018-04-16 | $16.66 | $16.66 | $16.66 | $16.66 | 120 | — | — |
| 2018-04-13 | $16.63 | $16.63 | $16.63 | $16.63 | 0 | — | — |
| 2018-04-12 | $16.61 | $16.44 | $16.44 | $16.61 | 3 | — | — |
| 2018-04-11 | $16.74 | $16.74 | $16.74 | $16.74 | 0 | — | — |
| 2018-04-10 | $16.41 | $16.57 | $16.41 | $16.57 | 6 | — | — |
| 2018-04-09 | $16.34 | $16.50 | $16.34 | $16.50 | 35 | — | — |
| 2018-04-06 | $16.30 | $16.33 | $16.28 | $16.33 | 4 | — | — |
| 2018-04-05 | $16.20 | $16.32 | $16.19 | $16.32 | 12 | — | — |
| 2018-04-04 | $16.43 | $16.21 | $16.21 | $16.44 | 39 | — | — |
| 2018-04-03 | $16.35 | $16.35 | $16.35 | $16.35 | 0 | — | — |
| 2018-04-02 | $16.47 | $16.63 | $16.47 | $16.63 | 6 | — | — |
| 2018-03-29 | $16.25 | $16.22 | $16.21 | $16.25 | 39 | — | — |
| 2018-03-28 | $16.45 | $16.20 | $16.19 | $16.45 | 79 | — | — |
| 2018-03-27 | $16.50 | $16.49 | $16.49 | $16.50 | 167 | — | — |
| 2018-03-26 | $16.70 | $16.63 | $16.61 | $16.73 | 43 | — | — |
| 2018-03-23 | $16.45 | $16.53 | $16.45 | $16.55 | 55 | — | — |
| 2018-03-22 | $16.49 | $16.33 | $16.33 | $16.50 | 2 | — | — |
| 2018-03-21 | $16.39 | $16.36 | $16.36 | $16.53 | 76 | — | — |
| 2018-03-20 | $16.22 | $16.13 | $16.05 | $16.22 | 114 | — | — |
| 2018-03-19 | $16.17 | $16.25 | $16.17 | $16.26 | 137 | — | — |
| 2018-03-16 | $16.33 | $16.20 | $16.18 | $16.41 | 34 | — | — |
| 2018-03-15 | $16.49 | $16.35 | $16.31 | $16.49 | 34 | — | — |
| 2018-03-14 | $16.53 | $16.47 | $16.47 | $16.53 | 3 | — | — |
| 2018-03-13 | $16.50 | $16.56 | $16.46 | $16.56 | 19 | — | — |
| 2018-03-12 | $16.57 | $16.47 | $16.39 | $16.57 | 48 | — | — |
| 2018-03-09 | $16.33 | $16.55 | $16.31 | $16.61 | 355 | — | — |
| 2018-03-08 | $16.44 | $16.44 | $16.38 | $16.47 | 70 | — | — |
| 2018-03-07 | $16.64 | $16.43 | $16.40 | $16.64 | 34 | — | — |
| 2018-03-06 | $16.37 | $16.72 | $16.37 | $16.81 | 344 | — | — |
| 2018-03-05 | $16.47 | $16.34 | $16.32 | $16.55 | 143 | — | — |
| 2018-03-02 | $16.39 | $16.39 | $16.36 | $16.50 | 83 | — | — |
| 2018-03-01 | $16.35 | $16.20 | $16.09 | $16.47 | 564 | — | — |
| 2018-02-28 | $16.33 | $16.32 | $16.30 | $16.43 | 1,018 | — | — |
| 2018-02-27 | $16.61 | $16.35 | $16.26 | $16.65 | 23,900 | — | — |
| 2018-02-26 | $16.54 | $16.54 | $16.54 | $16.54 | 68,118 | — | — |
| 2018-02-23 | $16.55 | $16.48 | $16.48 | $16.56 | 20 | — | — |
| 2018-02-22 | $16.57 | $16.58 | $16.57 | $16.58 | 21 | — | — |
| 2018-02-21 | $16.60 | $16.60 | $16.60 | $16.60 | 0 | — | — |
| 2018-02-20 | $16.42 | $16.42 | $16.42 | $16.42 | 0 | — | — |
| 2018-02-16 | $16.69 | $16.69 | $16.69 | $16.69 | 1 | — | — |
| 2018-02-15 | $16.78 | $16.78 | $16.78 | $16.78 | 23 | — | — |
| 2018-02-14 | $16.86 | $16.86 | $16.86 | $16.86 | 201 | — | — |
| 2018-02-13 | $16.51 | $16.51 | $16.51 | $16.51 | 3 | — | — |
| 2018-02-12 | $16.38 | $16.55 | $16.34 | $16.55 | 2 | — | — |
| 2018-02-09 | $16.12 | $16.12 | $16.12 | $16.12 | 16 | — | — |
| 2018-02-08 | $16.31 | $16.31 | $16.31 | $16.31 | 0 | — | — |
| 2018-02-07 | $16.63 | $16.21 | $16.21 | $16.63 | 4 | — | — |
| 2018-02-06 | $16.70 | $16.55 | $16.54 | $16.70 | 206 | — | — |
| 2018-02-05 | $16.64 | $16.64 | $16.64 | $16.64 | 12 | — | — |
| 2018-02-02 | $16.68 | $16.68 | $16.68 | $16.68 | 3 | — | — |
| 2018-02-01 | $17.12 | $17.12 | $17.12 | $17.12 | 0 | — | — |
| 2018-01-31 | $17.17 | $17.20 | $17.17 | $17.21 | 22 | — | — |
| 2018-01-30 | $17.06 | $17.01 | $17.01 | $17.18 | 22 | — | — |
| 2018-01-26 | $17.38 | $17.38 | $17.38 | $17.38 | 41 | — | — |
| 2018-01-25 | $17.52 | $17.55 | $17.52 | $17.55 | 1 | — | — |
| 2018-01-24 | $17.42 | $17.42 | $17.42 | $17.42 | 3 | — | — |
| 2018-01-23 | $16.85 | $16.85 | $16.85 | $16.85 | 10 | — | — |
| 2018-01-22 | $16.99 | $16.93 | $16.93 | $16.99 | 3 | — | — |
| 2018-01-19 | $16.93 | $16.98 | $16.93 | $16.99 | 35 | — | — |
| 2018-01-18 | $17.00 | $16.89 | $16.89 | $17.01 | 6 | — | — |
| 2018-01-17 | $17.09 | $17.10 | $16.97 | $17.12 | 88 | — | — |
| 2018-01-16 | $17.31 | $17.12 | $17.12 | $17.33 | 4 | — | — |
| 2018-01-12 | $16.92 | $17.07 | $16.92 | $17.12 | 52 | — | — |
| 2018-01-11 | $16.95 | $16.89 | $16.89 | $16.97 | 35 | — | — |
| 2018-01-10 | $16.96 | $16.96 | $16.95 | $16.96 | 180 | — | — |
| 2018-01-09 | $16.94 | $16.94 | $16.94 | $16.94 | 9 | — | — |
| 2018-01-08 | $17.06 | $17.06 | $17.06 | $17.06 | 0 | — | — |
| 2018-01-05 | $17.20 | $17.20 | $17.20 | $17.20 | 0 | — | — |
| 2018-01-04 | $17.08 | $17.19 | $17.08 | $17.23 | 34 | — | — |
| 2018-01-03 | $17.08 | $17.18 | $17.08 | $17.18 | 4 | — | — |
| 2018-01-02 | $17.16 | $17.12 | $17.12 | $17.16 | 34 | — | — |
| 2017-12-29 | $16.92 | $17.06 | $16.92 | $17.06 | 17 | — | — |
| 2017-12-28 | $16.65 | $16.83 | $16.65 | $16.83 | 207 | — | — |
| 2017-12-27 | $16.59 | $16.62 | $16.58 | $16.63 | 627 | — | — |
| 2017-12-26 | $16.48 | $16.52 | $16.48 | $16.52 | 64 | — | — |
| 2017-12-22 | $16.14 | $16.36 | $16.14 | $16.36 | 194 | — | — |
| 2017-12-21 | $16.09 | $16.15 | $16.09 | $16.15 | 46 | — | — |
| 2017-12-20 | $16.09 | $16.19 | $16.09 | $16.19 | 16 | — | — |
| 2017-12-19 | $16.16 | $16.07 | $16.07 | $16.16 | 16 | — | — |
| 2017-12-18 | $15.98 | $16.12 | $15.98 | $16.12 | 46 | — | — |
| 2017-12-15 | $16.01 | $15.98 | $15.95 | $16.01 | 373 | — | — |
| 2017-12-14 | $16.00 | $15.85 | $15.80 | $16.00 | 31 | — | — |
| 2017-12-13 | $15.64 | $15.78 | $15.62 | $15.99 | 190 | — | — |
| 2017-12-12 | $15.66 | $15.58 | $15.56 | $15.70 | 197 | — | — |
| 2017-12-11 | $15.77 | $15.70 | $15.63 | $15.80 | 77 | — | — |
| 2017-12-08 | $15.68 | $15.74 | $15.65 | $15.77 | 75 | — | — |
| 2017-12-07 | $15.88 | $15.72 | $15.60 | $15.89 | 174 | — | — |
| 2017-12-06 | $16.04 | $15.87 | $15.87 | $16.05 | 207 | — | — |
| 2017-12-05 | $16.25 | $15.97 | $15.97 | $16.28 | 75 | — | — |
| 2017-12-04 | $16.31 | $16.28 | $16.19 | $16.34 | 893 | — | — |
| 2017-12-01 | $16.39 | $16.30 | $16.20 | $16.49 | 523 | — | — |
| 2017-11-30 | $16.48 | $16.38 | $16.28 | $16.52 | 1,585 | — | — |
| 2017-11-29 | $16.81 | $16.46 | $16.45 | $16.86 | 22,561 | — | — |
| 2017-11-28 | $17.02 | $16.81 | $16.81 | $17.02 | 96,960 | — | — |
| 2017-11-27 | $17.02 | $17.01 | $17.01 | $17.02 | 2 | — | — |
| 2017-11-24 | $16.99 | $16.98 | $16.98 | $16.99 | 1 | — | — |
| 2017-11-22 | $17.10 | $17.10 | $17.10 | $17.10 | 0 | — | — |
| 2017-11-21 | $16.95 | $16.95 | $16.93 | $16.95 | 1 | — | — |
| 2017-11-20 | $16.83 | $16.83 | $16.83 | $16.83 | 0 | — | — |
| 2017-11-17 | $17.13 | $17.36 | $17.13 | $17.36 | 3 | — | — |
| 2017-11-16 | $16.95 | $17.06 | $16.95 | $17.06 | 9 | — | — |
| 2017-11-15 | $16.95 | $16.95 | $16.94 | $16.95 | 1 | — | — |
| 2017-11-14 | $16.91 | $17.05 | $16.91 | $17.05 | 1 | — | — |
| 2017-11-13 | $16.84 | $17.02 | $16.84 | $17.02 | 3 | — | — |
| 2017-11-10 | $17.00 | $16.84 | $16.84 | $17.00 | 1 | — | — |
| 2017-11-09 | $16.93 | $16.94 | $16.93 | $16.94 | 2 | — | — |
| 2017-11-08 | $17.11 | $17.11 | $17.11 | $17.11 | 5 | — | — |
| 2017-11-07 | $16.91 | $16.91 | $16.91 | $16.92 | 1 | — | — |
| 2017-11-06 | $17.19 | $17.19 | $17.19 | $17.23 | 10 | — | — |
| 2017-11-03 | $17.10 | $16.79 | $16.79 | $17.10 | 10 | — | — |
| 2017-11-02 | $17.07 | $17.09 | $17.06 | $17.09 | 18 | — | — |
| 2017-11-01 | $16.99 | $17.13 | $16.99 | $17.13 | 29 | — | — |
| 2017-10-31 | $16.80 | $16.65 | $16.65 | $16.80 | 297 | — | — |
| 2017-10-30 | $16.72 | $16.80 | $16.72 | $16.84 | 123 | — | — |
| 2017-10-27 | $16.70 | $16.70 | $16.70 | $16.70 | 158 | — | — |
| 2017-10-26 | $16.76 | $16.76 | $16.76 | $16.76 | 64 | — | — |
| 2017-10-25 | $16.87 | $16.87 | $16.87 | $16.87 | 28 | — | — |
| 2017-10-24 | $16.89 | $16.91 | $16.89 | $16.94 | 57 | — | — |
| 2017-10-23 | $16.92 | $17.02 | $16.87 | $17.02 | 16 | — | — |
| 2017-10-20 | $17.17 | $17.02 | $16.99 | $17.17 | 16 | — | — |
| 2017-10-19 | $16.99 | $17.20 | $16.99 | $17.22 | 7 | — | — |
| 2017-10-18 | $16.94 | $16.94 | $16.94 | $16.94 | 5 | — | — |
| 2017-10-17 | $16.99 | $16.99 | $16.99 | $17.01 | 55 | — | — |
| 2017-10-16 | $17.42 | $17.32 | $17.28 | $17.43 | 25 | — | — |
| 2017-10-13 | $17.22 | $17.35 | $17.22 | $17.38 | 70 | — | — |
| 2017-10-12 | $17.20 | $17.21 | $17.20 | $17.22 | 43 | — | — |
| 2017-10-11 | $17.15 | $17.08 | $17.07 | $17.20 | 49 | — | — |
| 2017-10-10 | $16.93 | $17.16 | $16.92 | $17.17 | 33 | — | — |
| 2017-10-09 | $16.86 | $16.92 | $16.86 | $16.93 | 4 | — | — |
| 2017-10-06 | $16.59 | $16.73 | $16.43 | $16.73 | 24 | — | — |
| 2017-10-05 | $16.65 | $16.58 | $16.58 | $16.71 | 19 | — | — |
| 2017-10-04 | $16.65 | $16.56 | $16.51 | $16.82 | 54 | — | — |
| 2017-10-03 | $16.53 | $16.58 | $16.53 | $16.58 | 38 | — | — |
| 2017-10-02 | $16.59 | $16.58 | $16.52 | $16.64 | 19 | — | — |
| 2017-09-29 | $16.81 | $16.61 | $16.61 | $16.81 | 23 | — | — |
| 2017-09-28 | $16.75 | $16.77 | $16.66 | $16.83 | 177 | — | — |
| 2017-09-27 | $16.70 | $16.75 | $16.69 | $16.82 | 136 | — | — |
| 2017-09-26 | $16.88 | $16.80 | $16.77 | $16.89 | 108 | — | — |
| 2017-09-25 | $16.85 | $17.06 | $16.81 | $17.09 | 172 | — | — |
| 2017-09-22 | $16.99 | $16.90 | $16.90 | $16.99 | 90 | — | — |
| 2017-09-21 | $16.90 | $16.94 | $16.80 | $16.94 | 212 | — | — |
| 2017-09-20 | $17.25 | $17.25 | $17.01 | $17.34 | 87 | — | — |
| 2017-09-19 | $17.14 | $17.19 | $17.11 | $17.24 | 163 | — | — |
| 2017-09-18 | $17.49 | $17.07 | $17.03 | $17.52 | 208 | — | — |
| 2017-09-15 | $17.76 | $17.61 | $17.55 | $17.80 | 244 | — | — |
| 2017-09-14 | $17.65 | $17.70 | $17.58 | $17.76 | 275 | — | — |
| 2017-09-13 | $17.86 | $17.77 | $17.64 | $17.91 | 428 | — | — |
| 2017-09-12 | $17.78 | $17.80 | $17.70 | $17.87 | 355 | — | — |
| 2017-09-11 | $17.89 | $17.81 | $17.69 | $17.89 | 397 | — | — |
| 2017-09-08 | $18.09 | $18.03 | $17.92 | $18.16 | 364 | — | — |
| 2017-09-07 | $17.84 | $18.02 | $17.80 | $18.10 | 807 | — | — |
| 2017-09-06 | $17.92 | $17.82 | $17.80 | $17.97 | 309 | — | — |
| 2017-09-05 | $17.78 | $17.84 | $17.77 | $17.98 | 535 | — | — |
| 2017-09-01 | $17.57 | $17.72 | $17.44 | $17.72 | 1,473 | — | — |
| 2017-08-31 | $17.42 | $17.48 | $17.25 | $17.60 | 21,198 | — | — |
| 2017-08-30 | $17.39 | $17.40 | $17.28 | $17.46 | 115,109 | — | — |
| 2017-08-29 | $17.42 | $17.42 | $17.42 | $17.42 | 115,109 | — | — |
| 2017-08-28 | $17.43 | $17.43 | $17.43 | $17.43 | 0 | — | — |
| 2017-08-25 | $16.95 | $17.04 | $16.95 | $17.04 | 71 | — | — |
| 2017-08-24 | $17.06 | $16.95 | $16.95 | $17.06 | 50 | — | — |
| 2017-08-23 | $17.03 | $17.03 | $17.03 | $17.03 | 37 | — | — |
| 2017-08-22 | $16.96 | $16.96 | $16.96 | $16.96 | 15 | — | — |
| 2017-08-21 | $17.00 | $17.00 | $17.00 | $17.00 | 16 | — | — |
| 2017-08-18 | $16.98 | $16.98 | $16.98 | $16.98 | 25 | — | — |
| 2017-08-17 | $17.13 | $17.03 | $16.99 | $17.13 | 57 | — | — |
| 2017-08-16 | $16.69 | $16.92 | $16.69 | $17.07 | 28 | — | — |
| 2017-08-15 | $16.69 | $16.69 | $16.69 | $16.69 | 15 | — | — |
| 2017-08-14 | $17.06 | $17.09 | $16.99 | $17.11 | 56 | — | — |
| 2017-08-11 | $17.09 | $17.04 | $17.02 | $17.10 | 49 | — | — |
| 2017-08-10 | $16.94 | $17.04 | $16.94 | $17.21 | 169 | — | — |
| 2017-08-09 | $16.50 | $16.83 | $16.48 | $16.85 | 85 | — | — |
| 2017-08-08 | $16.36 | $16.36 | $16.34 | $16.42 | 35 | — | — |
| 2017-08-07 | $16.20 | $16.22 | $16.09 | $16.24 | 4 | — | — |
| 2017-08-04 | $16.26 | $16.22 | $16.20 | $16.26 | 2 | — | — |
| 2017-08-03 | $16.59 | $16.59 | $16.59 | $16.59 | 2 | — | — |
| 2017-08-02 | $16.70 | $16.70 | $16.70 | $16.70 | 6 | — | — |
| 2017-08-01 | $16.64 | $16.73 | $16.64 | $16.78 | 38 | — | — |
| 2017-07-31 | $16.74 | $16.75 | $16.73 | $16.83 | 276 | — | — |
| 2017-07-28 | $16.50 | $16.66 | $16.49 | $16.69 | 78 | — | — |
| 2017-07-27 | $16.63 | $16.53 | $16.53 | $16.65 | 159 | — | — |
| 2017-07-26 | $16.40 | $16.42 | $16.36 | $16.61 | 100 | — | — |
| 2017-07-25 | $16.41 | $16.50 | $16.26 | $16.50 | 33 | — | — |
| 2017-07-24 | $16.42 | $16.40 | $16.35 | $16.47 | 124 | — | — |
| 2017-07-21 | $16.25 | $16.41 | $16.25 | $16.44 | 69 | — | — |
| 2017-07-20 | $16.18 | $16.30 | $16.14 | $16.33 | 72 | — | — |
| 2017-07-19 | $16.14 | $16.25 | $16.13 | $16.25 | 47 | — | — |
| 2017-07-18 | $16.02 | $16.22 | $16.02 | $16.25 | 97 | — | — |
| 2017-07-17 | $16.10 | $16.05 | $16.04 | $16.11 | 55 | — | — |
| 2017-07-14 | $15.64 | $15.88 | $15.59 | $15.97 | 62 | — | — |
| 2017-07-13 | $15.89 | $15.64 | $15.64 | $15.89 | 20 | — | — |
| 2017-07-12 | $15.77 | $15.84 | $15.76 | $15.88 | 61 | — | — |
| 2017-07-11 | $15.57 | $15.70 | $15.40 | $15.76 | 163 | — | — |
| 2017-07-10 | $15.54 | $15.58 | $15.15 | $15.61 | 286 | — | — |
| 2017-07-07 | $15.96 | $15.37 | $15.30 | $15.97 | 301 | — | — |
| 2017-07-06 | $15.99 | $15.93 | $15.89 | $16.00 | 185 | — | — |
| 2017-07-05 | $16.10 | $15.84 | $15.84 | $16.10 | 615 | — | — |
| 2017-07-03 | $16.58 | $16.04 | $16.03 | $16.58 | 425 | — | — |
| 2017-06-30 | $16.59 | $16.57 | $16.44 | $16.63 | 1,336 | — | — |
| 2017-06-29 | $16.77 | $16.59 | $16.56 | $16.86 | 17,565 | — | — |
| 2017-06-28 | $16.75 | $16.72 | $16.68 | $16.75 | 76,357 | — | — |
| 2017-06-27 | $16.58 | $16.58 | $16.58 | $16.58 | 0 | — | — |
| 2017-06-26 | $16.42 | $16.56 | $16.42 | $16.56 | 4 | — | — |
| 2017-06-23 | $16.65 | $16.63 | $16.63 | $16.65 | 1 | — | — |
| 2017-06-22 | $16.44 | $16.49 | $16.44 | $16.49 | 4 | — | — |
| 2017-06-21 | $16.46 | $16.35 | $16.33 | $16.47 | 22 | — | — |
| 2017-06-20 | $16.47 | $16.40 | $16.38 | $16.57 | 51 | — | — |
| 2017-06-19 | $16.51 | $16.48 | $16.48 | $16.53 | 13 | — | — |
| 2017-06-16 | $16.74 | $16.64 | $16.64 | $16.74 | 4 | — | — |
| 2017-06-15 | $16.63 | $16.69 | $16.63 | $16.73 | 13 | — | — |
| 2017-06-14 | $16.84 | $17.11 | $16.84 | $17.18 | 80 | — | — |
| 2017-06-13 | $16.92 | $16.74 | $16.74 | $16.92 | 35 | — | — |
| 2017-06-12 | $17.11 | $16.91 | $16.91 | $17.11 | 7 | — | — |
| 2017-06-09 | $17.45 | $17.19 | $17.17 | $17.45 | 34 | — | — |
| 2017-06-08 | $17.59 | $17.38 | $17.36 | $17.60 | 23 | — | — |
| 2017-06-07 | $17.63 | $17.59 | $17.51 | $17.69 | 97 | — | — |
| 2017-06-06 | $17.51 | $17.68 | $17.51 | $17.69 | 18 | — | — |
| 2017-06-05 | $17.55 | $17.55 | $17.55 | $17.60 | 11 | — | — |
| 2017-06-02 | $17.20 | $17.49 | $17.12 | $17.50 | 254 | — | — |
| 2017-06-01 | $17.30 | $17.24 | $17.02 | $17.31 | 83 | — | — |
| 2017-05-31 | $17.21 | $17.37 | $17.21 | $17.37 | 47 | — | — |
| 2017-05-30 | $17.33 | $17.39 | $17.21 | $17.40 | 884 | — | — |
| 2017-05-26 | $17.10 | $17.28 | $17.10 | $17.31 | 448 | — | — |
| 2017-05-25 | $17.17 | $17.15 | $17.15 | $17.19 | 86 | — | — |
| 2017-05-24 | $16.99 | $17.08 | $16.99 | $17.08 | 16 | — | — |
| 2017-05-23 | $17.08 | $17.09 | $17.01 | $17.23 | 66 | — | — |
| 2017-05-22 | $17.14 | $17.14 | $17.14 | $17.14 | 2 | — | — |
| 2017-05-19 | $16.52 | $16.75 | $16.52 | $16.77 | 73 | — | — |
| 2017-05-18 | $16.70 | $16.62 | $16.51 | $16.70 | 57 | — | — |
| 2017-05-17 | $16.85 | $16.85 | $16.74 | $16.95 | 124 | — | — |
| 2017-05-16 | $16.58 | $16.69 | $16.58 | $16.77 | 51 | — | — |
| 2017-05-15 | $16.43 | $16.56 | $16.42 | $16.74 | 82 | — | — |
| 2017-05-12 | $16.28 | $16.35 | $16.28 | $16.41 | 36 | — | — |
| 2017-05-11 | $16.16 | $16.21 | $16.16 | $16.32 | 71 | — | — |
| 2017-05-10 | $16.15 | $16.15 | $16.10 | $16.24 | 125 | — | — |
| 2017-05-09 | $16.15 | $16.01 | $16.01 | $16.18 | 89 | — | — |
| 2017-05-08 | $16.26 | $16.20 | $16.20 | $16.40 | 148 | — | — |
| 2017-05-05 | $16.29 | $16.22 | $16.19 | $16.47 | 193 | — | — |
| 2017-05-04 | $16.42 | $16.24 | $16.21 | $16.55 | 679 | — | — |
| 2017-05-03 | $16.80 | $16.49 | $16.42 | $16.83 | 1,233 | — | — |
| 2017-05-02 | $16.85 | $16.77 | $16.75 | $16.95 | 543 | — | — |
| 2017-05-01 | $17.18 | $16.78 | $16.76 | $17.22 | 1,436 | — | — |
| 2017-04-28 | $17.23 | $17.19 | $17.13 | $17.38 | 1,538 | — | — |
| 2017-04-27 | $17.46 | $17.26 | $17.20 | $17.47 | 35,737 | — | — |
| 2017-04-26 | $17.35 | $17.35 | $17.35 | $17.35 | 102,002 | — | — |
| 2017-04-25 | $17.58 | $17.58 | $17.56 | $17.58 | 29 | — | — |
| 2017-04-24 | $17.85 | $17.85 | $17.85 | $17.85 | 4 | — | — |
| 2017-04-21 | $17.99 | $17.83 | $17.83 | $17.99 | 35 | — | — |
| 2017-04-20 | $17.99 | $17.99 | $17.99 | $17.99 | 0 | — | — |
| 2017-04-19 | $18.14 | $18.14 | $18.14 | $18.14 | 67 | — | — |
| 2017-04-18 | $18.25 | $18.25 | $18.25 | $18.25 | 67 | — | — |
| 2017-04-17 | $18.49 | $18.49 | $18.43 | $18.49 | 7 | — | — |
| 2017-04-13 | $18.48 | $18.49 | $18.47 | $18.50 | 7 | — | — |
| 2017-04-12 | $18.32 | $18.28 | $18.28 | $18.39 | 137 | — | — |
| 2017-04-11 | $18.04 | $18.23 | $18.04 | $18.29 | 24 | — | — |
| 2017-04-10 | $17.82 | $17.89 | $17.75 | $17.89 | 57 | — | — |
| 2017-04-07 | $18.35 | $18.13 | $18.13 | $18.42 | 9 | — | — |
| 2017-04-06 | $18.17 | $18.23 | $18.17 | $18.23 | 139 | — | — |
| 2017-04-05 | $18.22 | $18.17 | $18.17 | $18.22 | 33 | — | — |
| 2017-04-04 | $18.30 | $18.30 | $18.30 | $18.30 | 10 | — | — |
| 2017-04-03 | $18.22 | $18.19 | $18.19 | $18.22 | 24 | — | — |
| 2017-03-31 | $18.12 | $18.24 | $18.11 | $18.24 | 19 | — | — |
| 2017-03-30 | $18.16 | $18.18 | $18.16 | $18.25 | 61 | — | — |
| 2017-03-29 | $18.23 | $18.23 | $18.23 | $18.23 | 56 | — | — |
| 2017-03-28 | $18.15 | $18.23 | $18.14 | $18.23 | 74 | — | — |
| 2017-03-27 | $18.08 | $18.08 | $18.08 | $18.10 | 10 | — | — |
| 2017-03-24 | $17.72 | $17.72 | $17.72 | $17.72 | 244 | — | — |
| 2017-03-23 | $17.58 | $17.56 | $17.56 | $17.58 | 29 | — | — |
| 2017-03-22 | $17.55 | $17.55 | $17.54 | $17.55 | 11 | — | — |
| 2017-03-21 | $17.33 | $17.55 | $17.33 | $17.55 | 21 | — | — |
| 2017-03-20 | $17.42 | $17.40 | $17.35 | $17.42 | 83 | — | — |
| 2017-03-17 | $17.30 | $17.38 | $17.28 | $17.38 | 59 | — | — |
| 2017-03-16 | $17.39 | $17.30 | $17.25 | $17.47 | 226 | — | — |
| 2017-03-15 | $16.90 | $16.89 | $16.82 | $17.22 | 122 | — | — |
| 2017-03-14 | $16.92 | $16.89 | $16.89 | $16.96 | 92 | — | — |
| 2017-03-13 | $16.98 | $16.93 | $16.93 | $17.09 | 207 | — | — |
| 2017-03-10 | $16.92 | $16.88 | $16.83 | $17.05 | 170 | — | — |
| 2017-03-09 | $17.16 | $16.99 | $16.92 | $17.25 | 108 | — | — |
| 2017-03-08 | $17.49 | $17.26 | $17.21 | $17.50 | 886 | — | — |
| 2017-03-07 | $17.72 | $17.49 | $17.47 | $17.72 | 359 | — | — |
| 2017-03-06 | $17.90 | $17.73 | $17.70 | $17.90 | 304 | — | — |
| 2017-03-03 | $17.79 | $17.70 | $17.63 | $17.94 | 451 | — | — |
| 2017-03-02 | $18.41 | $17.70 | $17.69 | $18.41 | 898 | — | — |
| 2017-03-01 | $18.30 | $18.44 | $18.25 | $18.45 | 985 | — | — |
| 2017-02-28 | $18.29 | $18.42 | $18.24 | $18.44 | 4,006 | — | — |
| 2017-02-27 | $18.35 | $18.35 | $18.20 | $18.48 | 24,873 | — | — |
| 2017-02-24 | $18.33 | $18.33 | $18.33 | $18.33 | 75,359 | — | — |
| 2017-02-23 | $18.06 | $18.11 | $18.06 | $18.11 | 68 | — | — |
| 2017-02-22 | $17.94 | $17.94 | $17.94 | $17.94 | 18 | — | — |
| 2017-02-21 | $17.99 | $17.99 | $17.96 | $18.05 | 189 | — | — |
| 2017-02-17 | $18.00 | $18.02 | $18.00 | $18.05 | 175 | — | — |
| 2017-02-16 | $18.05 | $18.06 | $18.05 | $18.06 | 16 | — | — |
| 2017-02-15 | $17.92 | $17.95 | $17.92 | $17.96 | 24 | — | — |
| 2017-02-14 | $17.87 | $17.87 | $17.87 | $17.96 | 26 | — | — |
| 2017-02-13 | $17.90 | $17.80 | $17.80 | $17.90 | 8 | — | — |
| 2017-02-10 | $17.58 | $17.91 | $17.58 | $17.97 | 67 | — | — |
| 2017-02-09 | $17.75 | $17.72 | $17.72 | $17.82 | 109 | — | — |
| 2017-02-08 | $17.65 | $17.68 | $17.65 | $17.80 | 16 | — | — |
| 2017-02-07 | $17.58 | $17.73 | $17.58 | $17.73 | 6 | — | — |
| 2017-02-06 | $17.59 | $17.67 | $17.57 | $17.73 | 25 | — | — |
| 2017-02-03 | $17.41 | $17.45 | $17.41 | $17.45 | 2 | — | — |
| 2017-02-02 | $17.67 | $17.40 | $17.40 | $17.67 | 19 | — | — |
| 2017-02-01 | $17.45 | $17.42 | $17.42 | $17.59 | 15 | — | — |
| 2017-01-31 | $17.33 | $17.51 | $17.33 | $17.56 | 29 | — | — |
| 2017-01-30 | $17.15 | $17.12 | $17.12 | $17.15 | 26 | — | — |
| 2017-01-27 | $17.10 | $17.10 | $17.10 | $17.10 | 159 | — | — |
| 2017-01-26 | $16.81 | $16.81 | $16.81 | $16.81 | 0 | — | — |
| 2017-01-25 | $16.83 | $16.94 | $16.83 | $16.96 | 5 | — | — |
| 2017-01-24 | $17.15 | $17.15 | $17.15 | $17.15 | 2 | — | — |
| 2017-01-23 | $17.20 | $17.15 | $17.13 | $17.20 | 10 | — | — |
| 2017-01-20 | $16.92 | $17.00 | $16.92 | $17.12 | 67 | — | — |
| 2017-01-19 | $16.97 | $16.97 | $16.97 | $16.97 | 4 | — | — |
| 2017-01-18 | $17.24 | $17.24 | $17.21 | $17.24 | 104 | — | — |
| 2017-01-17 | $17.10 | $17.10 | $17.10 | $17.10 | 104 | — | — |
| 2017-01-13 | $16.72 | $16.72 | $16.72 | $16.72 | 9 | — | — |
| 2017-01-12 | $16.78 | $16.78 | $16.78 | $16.78 | 5 | — | — |
| 2017-01-11 | $16.61 | $16.78 | $16.61 | $16.78 | 3 | — | — |
| 2017-01-10 | $16.64 | $16.80 | $16.59 | $16.80 | 242 | — | — |
| 2017-01-09 | $16.44 | $16.63 | $16.44 | $16.66 | 4 | — | — |
| 2017-01-06 | $16.38 | $16.47 | $16.38 | $16.49 | 4 | — | — |
| 2017-01-05 | $16.65 | $16.58 | $16.58 | $16.71 | 5 | — | — |
| 2017-01-04 | $16.40 | $16.50 | $16.40 | $16.50 | 7 | — | — |
| 2017-01-03 | $16.04 | $16.36 | $16.03 | $16.43 | 6 | — | — |
| 2016-12-30 | $16.24 | $15.94 | $15.86 | $16.24 | 155 | — | — |
| 2016-12-29 | $15.99 | $16.16 | $15.99 | $16.20 | 119 | — | — |
| 2016-12-28 | $16.00 | $15.99 | $15.88 | $16.02 | 397 | — | — |
| 2016-12-27 | $15.84 | $15.93 | $15.84 | $15.93 | 14 | — | — |
| 2016-12-23 | $15.77 | $15.70 | $15.70 | $15.80 | 10 | — | — |
| 2016-12-22 | $15.91 | $15.81 | $15.79 | $15.97 | 75 | — | — |
| 2016-12-21 | $16.10 | $15.92 | $15.92 | $16.13 | 187 | — | — |
| 2016-12-20 | $15.71 | $16.05 | $15.70 | $16.05 | 17 | — | — |
| 2016-12-19 | $16.00 | $16.03 | $15.98 | $16.03 | 9 | — | — |
| 2016-12-16 | $16.00 | $16.15 | $16.00 | $16.15 | 135 | — | — |
| 2016-12-15 | $16.50 | $15.90 | $15.89 | $16.50 | 420 | — | — |
| 2016-12-14 | $17.14 | $17.15 | $16.80 | $17.15 | 164 | — | — |
| 2016-12-13 | $17.08 | $16.91 | $16.76 | $17.15 | 201 | — | — |
| 2016-12-12 | $16.83 | $17.12 | $16.83 | $17.15 | 104 | — | — |
| 2016-12-09 | $16.98 | $16.90 | $16.82 | $17.02 | 186 | — | — |
| 2016-12-08 | $17.10 | $17.02 | $17.00 | $17.11 | 75 | — | — |
| 2016-12-07 | $16.67 | $17.20 | $16.65 | $17.20 | 40 | — | — |
| 2016-12-06 | $16.84 | $16.74 | $16.74 | $16.86 | 268 | — | — |
| 2016-12-05 | $16.91 | $16.82 | $16.52 | $16.96 | 204 | — | — |
| 2016-12-02 | $16.61 | $16.75 | $16.31 | $16.77 | 144 | — | — |
| 2016-12-01 | $16.50 | $16.43 | $16.25 | $16.63 | 777 | — | — |
| 2016-11-30 | $16.55 | $16.41 | $16.40 | $16.72 | 1,213 | — | — |
| 2016-11-29 | $16.60 | $16.66 | $16.39 | $16.70 | 17,875 | — | — |
| 2016-11-28 | $16.58 | $16.58 | $16.58 | $16.58 | 66,688 | — | — |
| 2016-11-25 | $16.54 | $16.46 | $16.46 | $16.54 | 1 | — | — |
| 2016-11-23 | $16.25 | $16.38 | $16.25 | $16.38 | 2 | — | — |
| 2016-11-22 | $16.62 | $16.62 | $16.62 | $16.62 | 2 | — | — |
| 2016-11-21 | $16.51 | $16.51 | $16.51 | $16.55 | 3 | — | — |
| 2016-11-18 | $16.61 | $16.61 | $16.61 | $16.61 | 3 | — | — |
| 2016-11-17 | $16.76 | $16.76 | $16.76 | $16.76 | 0 | — | — |
| 2016-11-16 | $16.91 | $16.91 | $16.91 | $16.92 | 1 | — | — |
| 2016-11-15 | $17.05 | $17.03 | $17.03 | $17.05 | 1 | — | — |
| 2016-11-14 | $17.46 | $16.88 | $16.81 | $17.46 | 22 | — | — |
| 2016-11-10 | $18.48 | $18.72 | $18.46 | $18.72 | 4 | — | — |
| 2016-11-09 | $18.77 | $18.36 | $18.36 | $18.80 | 19 | — | — |
| 2016-11-08 | $18.30 | $18.33 | $18.30 | $18.70 | 21 | — | — |
| 2016-11-07 | $18.15 | $18.12 | $18.12 | $18.19 | 10 | — | — |
| 2016-11-04 | $18.34 | $18.34 | $18.34 | $18.37 | 10 | — | — |
| 2016-11-03 | $18.38 | $18.38 | $18.33 | $18.38 | 4 | — | — |
| 2016-11-02 | $18.33 | $18.66 | $18.33 | $18.66 | 14 | — | — |
| 2016-11-01 | $18.00 | $18.39 | $18.00 | $18.45 | 50 | — | — |
| 2016-10-31 | $17.81 | $17.76 | $17.76 | $17.81 | 4 | — | — |
| 2016-10-28 | $17.63 | $17.76 | $17.60 | $17.85 | 38 | — | — |
| 2016-10-27 | $17.59 | $17.60 | $17.59 | $17.60 | 33 | — | — |
| 2016-10-26 | $17.66 | $17.58 | $17.58 | $17.66 | 6 | — | — |
| 2016-10-25 | $17.63 | $17.74 | $17.63 | $17.74 | 12 | — | — |
| 2016-10-24 | $17.56 | $17.56 | $17.56 | $17.56 | 12 | — | — |
| 2016-10-21 | $17.45 | $17.45 | $17.45 | $17.45 | 0 | — | — |
| 2016-10-20 | $17.68 | $17.50 | $17.42 | $17.68 | 17 | — | — |
| 2016-10-19 | $17.58 | $17.62 | $17.58 | $17.71 | 9 | — | — |
| 2016-10-18 | $17.65 | $17.59 | $17.50 | $17.65 | 21 | — | — |
| 2016-10-17 | $17.42 | $17.43 | $17.42 | $17.43 | 13 | — | — |
| 2016-10-14 | $17.34 | $17.39 | $17.33 | $17.43 | 32 | — | — |
| 2016-10-13 | $17.44 | $17.41 | $17.41 | $17.45 | 9 | — | — |
| 2016-10-12 | $17.50 | $17.45 | $17.45 | $17.50 | 11 | — | — |
| 2016-10-11 | $17.65 | $17.46 | $17.46 | $17.65 | 5 | — | — |
| 2016-10-07 | $17.25 | $17.32 | $17.19 | $17.52 | 69 | — | — |
| 2016-10-06 | $17.74 | $17.29 | $17.28 | $17.76 | 16 | — | — |
| 2016-10-05 | $17.85 | $17.63 | $17.60 | $17.85 | 19 | — | — |
| 2016-10-04 | $18.50 | $17.71 | $17.71 | $18.50 | 160 | — | — |
| 2016-10-03 | $18.87 | $18.80 | $18.80 | $18.87 | 13 | — | — |
| 2016-09-30 | $19.40 | $19.14 | $19.14 | $19.60 | 70 | — | — |
| 2016-09-29 | $19.23 | $19.11 | $19.01 | $19.23 | 94 | — | — |
| 2016-09-28 | $19.05 | $19.04 | $19.04 | $19.06 | 56 | — | — |
| 2016-09-27 | $19.38 | $19.09 | $19.09 | $19.38 | 30 | — | — |
| 2016-09-26 | $19.56 | $19.52 | $19.52 | $19.56 | 38 | — | — |
| 2016-09-23 | $19.85 | $19.73 | $19.73 | $19.85 | 48 | — | — |
| 2016-09-22 | $19.99 | $20.02 | $19.88 | $20.02 | 42 | — | — |
| 2016-09-21 | $19.69 | $19.69 | $19.69 | $19.69 | 22 | — | — |
| 2016-09-20 | $19.20 | $19.19 | $19.14 | $19.20 | 13 | — | — |
| 2016-09-19 | $18.88 | $19.21 | $18.88 | $19.24 | 48 | — | — |
| 2016-09-16 | $18.89 | $18.78 | $18.75 | $18.89 | 79 | — | — |
| 2016-09-15 | $18.97 | $18.96 | $18.81 | $19.04 | 133 | — | — |
| 2016-09-14 | $19.00 | $18.98 | $18.98 | $19.00 | 107 | — | — |
| 2016-09-13 | $19.17 | $18.89 | $18.89 | $19.17 | 76 | — | — |
| 2016-09-12 | $19.03 | $18.92 | $18.72 | $19.03 | 253 | — | — |
| 2016-09-09 | $19.61 | $19.28 | $19.02 | $19.62 | 125 | — | — |
| 2016-09-08 | $19.80 | $19.59 | $19.58 | $19.88 | 237 | — | — |
| 2016-09-07 | $19.97 | $19.76 | $19.74 | $20.01 | 236 | — | — |
| 2016-09-06 | $19.40 | $20.05 | $19.32 | $20.10 | 825 | — | — |
| 2016-09-02 | $18.86 | $19.28 | $18.78 | $19.40 | 508 | — | — |
| 2016-09-01 | $18.70 | $18.86 | $18.58 | $18.90 | 370 | — | — |
| 2016-08-31 | $18.58 | $18.62 | $18.52 | $18.80 | 1,589 | — | — |
| 2016-08-30 | $18.86 | $18.58 | $18.55 | $18.94 | 14,289 | — | — |
| 2016-08-29 | $18.76 | $18.76 | $18.76 | $18.76 | 47,463 | — | — |
| 2016-08-26 | $18.69 | $18.65 | $18.59 | $18.69 | 4 | — | — |
| 2016-08-25 | $18.48 | $18.48 | $18.48 | $18.50 | 3 | — | — |
| 2016-08-24 | $18.82 | $18.55 | $18.54 | $18.82 | 13 | — | — |
| 2016-08-23 | $18.92 | $18.91 | $18.91 | $18.92 | 26 | — | — |
| 2016-08-22 | $18.85 | $18.84 | $18.84 | $18.95 | 24 | — | — |
| 2016-08-19 | $19.36 | $19.30 | $19.30 | $19.36 | 2 | — | — |
| 2016-08-18 | $19.83 | $19.72 | $19.72 | $19.85 | 12 | — | — |
| 2016-08-17 | $19.63 | $19.63 | $19.63 | $19.69 | 1 | — | — |
| 2016-08-16 | $19.95 | $19.85 | $19.85 | $20.07 | 27 | — | — |
| 2016-08-15 | $19.82 | $19.82 | $19.82 | $19.82 | 1 | — | — |
| 2016-08-12 | $19.67 | $19.67 | $19.67 | $19.73 | 10 | — | — |
| 2016-08-11 | $19.98 | $19.98 | $19.98 | $19.98 | 0 | — | — |
| 2016-08-10 | $20.19 | $20.13 | $20.13 | $20.35 | 10 | — | — |
| 2016-08-09 | $19.81 | $19.81 | $19.81 | $19.81 | 9 | — | — |
| 2016-08-08 | $19.69 | $19.77 | $19.69 | $19.84 | 29 | — | — |
| 2016-08-05 | $20.27 | $19.78 | $19.78 | $20.27 | 10 | — | — |
| 2016-08-04 | $20.40 | $20.41 | $20.10 | $20.42 | 28 | — | — |
| 2016-08-03 | $20.63 | $20.44 | $20.41 | $20.65 | 22 | — | — |
| 2016-08-02 | $20.41 | $20.67 | $20.41 | $20.75 | 32 | — | — |
| 2016-08-01 | $20.50 | $20.47 | $20.47 | $20.66 | 19 | — | — |
| 2016-07-29 | $20.20 | $20.31 | $20.07 | $20.31 | 90 | — | — |
| 2016-07-28 | $20.29 | $20.16 | $20.16 | $20.50 | 23 | — | — |
| 2016-07-27 | $19.97 | $19.97 | $19.97 | $19.97 | 124 | — | — |
| 2016-07-26 | $19.67 | $19.66 | $19.59 | $19.68 | 171 | — | — |
| 2016-07-25 | $19.50 | $19.61 | $19.40 | $19.67 | 122 | — | — |
| 2016-07-22 | $19.79 | $19.66 | $19.66 | $19.80 | 75 | — | — |
| 2016-07-21 | $19.38 | $19.78 | $19.33 | $19.78 | 28 | — | — |
| 2016-07-20 | $19.63 | $19.58 | $19.41 | $19.63 | 136 | — | — |
| 2016-07-19 | $19.96 | $19.98 | $19.92 | $20.01 | 46 | — | — |
| 2016-07-18 | $20.02 | $20.04 | $19.75 | $20.09 | 301 | — | — |
| 2016-07-15 | $20.23 | $20.13 | $20.08 | $20.23 | 93 | — | — |
| 2016-07-14 | $20.44 | $20.28 | $20.08 | $20.44 | 115 | — | — |
| 2016-07-13 | $20.39 | $20.37 | $20.19 | $20.42 | 86 | — | — |
| 2016-07-12 | $20.41 | $20.13 | $20.10 | $20.47 | 141 | — | — |
| 2016-07-11 | $20.37 | $20.26 | $20.22 | $20.60 | 138 | — | — |
| 2016-07-08 | $19.74 | $20.06 | $19.40 | $20.21 | 384 | — | — |
| 2016-07-07 | $20.14 | $19.80 | $19.53 | $20.22 | 536 | — | — |
| 2016-07-06 | $20.33 | $20.16 | $19.94 | $20.50 | 407 | — | — |
| 2016-07-05 | $19.75 | $19.87 | $19.63 | $21.09 | 948 | — | — |
| 2016-07-01 | $18.79 | $19.54 | $18.77 | $19.92 | 1,083 | — | — |
| 2016-06-30 | $18.32 | $18.58 | $18.25 | $18.85 | 1,444 | — | — |
| 2016-06-29 | $17.80 | $18.36 | $17.80 | $18.51 | 26,073 | — | — |
| 2016-06-28 | $17.84 | $17.84 | $17.84 | $17.84 | 61,138 | — | — |
| 2016-06-27 | $17.86 | $17.74 | $17.74 | $17.86 | 1 | — | — |
| 2016-06-24 | $17.22 | $17.78 | $17.22 | $17.83 | 64 | — | — |
| 2016-06-23 | $17.35 | $17.35 | $17.35 | $17.35 | 34 | — | — |
| 2016-06-22 | $17.23 | $17.31 | $17.23 | $17.31 | 3 | — | — |
| 2016-06-21 | $17.31 | $17.31 | $17.31 | $17.31 | 80 | — | — |
| 2016-06-20 | $17.44 | $17.50 | $17.44 | $17.50 | 3 | — | — |
| 2016-06-17 | $17.42 | $17.40 | $17.40 | $17.45 | 2 | — | — |
| 2016-06-16 | $17.70 | $17.59 | $17.25 | $17.70 | 10 | — | — |
| 2016-06-15 | $17.49 | $17.49 | $17.49 | $17.49 | 1 | — | — |
| 2016-06-14 | $17.41 | $17.41 | $17.41 | $17.41 | 1 | — | — |
| 2016-06-13 | $17.43 | $17.43 | $17.43 | $17.43 | 0 | — | — |
| 2016-06-10 | $17.32 | $17.32 | $17.32 | $17.32 | 0 | — | — |
| 2016-06-09 | $17.13 | $17.25 | $16.98 | $17.25 | 25 | — | — |
| 2016-06-08 | $16.55 | $16.97 | $16.55 | $17.05 | 10 | — | — |
| 2016-06-07 | $16.38 | $16.38 | $16.38 | $16.38 | 10 | — | — |
| 2016-06-06 | $16.43 | $16.43 | $16.43 | $16.43 | 0 | — | — |
| 2016-06-03 | $16.35 | $16.35 | $16.34 | $16.43 | 7 | — | — |
| 2016-06-02 | $16.02 | $16.00 | $16.00 | $16.02 | 2 | — | — |
| 2016-06-01 | $16.00 | $15.91 | $15.91 | $16.00 | 7 | — | — |
| 2016-05-31 | $16.01 | $15.97 | $15.96 | $16.10 | 80 | — | — |
| 2016-05-27 | $16.30 | $16.25 | $16.17 | $16.33 | 400 | — | — |
| 2016-05-26 | $16.28 | $16.34 | $16.28 | $16.45 | 197 | — | — |
| 2016-05-25 | $16.25 | $16.25 | $16.25 | $16.33 | 205 | — | — |
| 2016-05-24 | $16.32 | $16.24 | $16.24 | $16.32 | 10 | — | — |
| 2016-05-23 | $16.32 | $16.41 | $16.32 | $16.43 | 23 | — | — |
| 2016-05-20 | $16.47 | $16.52 | $16.47 | $16.52 | 2 | — | — |
| 2016-05-19 | $16.91 | $16.48 | $16.42 | $16.91 | 80 | — | — |
| 2016-05-18 | $17.15 | $17.12 | $16.80 | $17.15 | 78 | — | — |
| 2016-05-17 | $17.32 | $17.24 | $17.24 | $17.32 | 65 | — | — |
| 2016-05-16 | $17.22 | $17.14 | $17.14 | $17.22 | 30 | — | — |
| 2016-05-13 | $17.16 | $17.11 | $16.99 | $17.18 | 54 | — | — |
| 2016-05-12 | $17.32 | $17.09 | $17.09 | $17.32 | 36 | — | — |
| 2016-05-11 | $17.24 | $17.30 | $17.23 | $17.58 | 58 | — | — |
| 2016-05-10 | $16.97 | $17.08 | $16.96 | $17.13 | 190 | — | — |
| 2016-05-09 | $17.47 | $17.07 | $16.96 | $17.48 | 368 | — | — |
| 2016-05-06 | $17.34 | $17.51 | $17.33 | $17.59 | 128 | — | — |
| 2016-05-05 | $17.36 | $17.30 | $17.27 | $17.60 | 242 | — | — |
| 2016-05-04 | $17.48 | $17.28 | $17.20 | $17.48 | 421 | — | — |
| 2016-05-03 | $17.58 | $17.47 | $17.36 | $17.73 | 452 | — | — |
| 2016-05-02 | $17.85 | $17.66 | $17.52 | $18.03 | 1,122 | — | — |
| 2016-04-29 | $17.59 | $17.79 | $17.59 | $17.99 | 4,872 | — | — |
| 2016-04-28 | $17.23 | $17.55 | $17.14 | $17.66 | 24,298 | — | — |
| 2016-04-27 | $17.29 | $17.29 | $17.29 | $17.29 | 75,957 | — | — |
| 2016-04-26 | $17.11 | $17.11 | $17.11 | $17.11 | 2 | — | — |
| 2016-04-25 | $17.00 | $17.00 | $17.00 | $17.00 | 1 | — | — |
| 2016-04-22 | $16.90 | $16.90 | $16.90 | $16.90 | 7 | — | — |
| 2016-04-21 | $17.09 | $17.09 | $17.09 | $17.09 | 0 | — | — |
| 2016-04-20 | $16.97 | $17.13 | $16.94 | $17.13 | 2 | — | — |
| 2016-04-19 | $16.97 | $16.97 | $16.97 | $16.97 | 2 | — | — |
| 2016-04-18 | $16.22 | $16.25 | $16.22 | $16.25 | 4 | — | — |
| 2016-04-15 | $16.24 | $16.31 | $16.17 | $16.31 | 35 | — | — |
| 2016-04-14 | $16.07 | $16.17 | $16.07 | $16.19 | 2 | — | — |
| 2016-04-13 | $16.13 | $16.32 | $16.13 | $16.32 | 4 | — | — |
| 2016-04-12 | $15.96 | $16.22 | $15.96 | $16.22 | 7 | — | — |
| 2016-04-11 | $15.47 | $15.97 | $15.47 | $15.97 | 14 | — | — |
| 2016-04-08 | $15.38 | $15.38 | $15.38 | $15.38 | 14 | — | — |
| 2016-04-07 | $15.16 | $15.16 | $15.16 | $15.16 | 12 | — | — |
| 2016-04-06 | $15.05 | $15.05 | $15.05 | $15.05 | 12 | — | — |
| 2016-04-05 | $15.11 | $15.11 | $15.11 | $15.11 | 8 | — | — |
| 2016-04-04 | $15.02 | $14.94 | $14.94 | $15.02 | 4 | — | — |
| 2016-04-01 | $15.04 | $15.04 | $15.04 | $15.04 | 4 | — | — |
| 2016-03-31 | $15.42 | $15.46 | $15.42 | $15.46 | 39 | — | — |
| 2016-03-30 | $15.36 | $15.21 | $15.21 | $15.36 | 36 | — | — |
| 2016-03-29 | $15.11 | $15.24 | $15.11 | $15.24 | 60 | — | — |
| 2016-03-28 | $15.18 | $15.19 | $15.18 | $15.32 | 91 | — | — |
| 2016-03-24 | $15.29 | $15.19 | $15.18 | $15.31 | 73 | — | — |
| 2016-03-23 | $15.50 | $15.26 | $15.26 | $15.50 | 215 | — | — |
| 2016-03-22 | $15.95 | $15.88 | $15.85 | $15.95 | 45 | — | — |
| 2016-03-21 | $15.80 | $15.84 | $15.75 | $15.86 | 21 | — | — |
| 2016-03-18 | $16.08 | $15.81 | $15.81 | $16.15 | 118 | — | — |
| 2016-03-17 | $15.63 | $16.02 | $15.60 | $16.03 | 382 | — | — |
| 2016-03-16 | $15.27 | $15.21 | $15.21 | $15.66 | 167 | — | — |
| 2016-03-15 | $15.39 | $15.26 | $15.24 | $15.41 | 259 | — | — |
| 2016-03-14 | $15.55 | $15.52 | $15.37 | $15.80 | 276 | — | — |
| 2016-03-11 | $15.60 | $15.61 | $15.55 | $15.66 | 379 | — | — |
| 2016-03-10 | $15.31 | $15.55 | $15.18 | $15.63 | 571 | — | — |
| 2016-03-09 | $15.39 | $15.35 | $15.19 | $15.40 | 163 | — | — |
| 2016-03-08 | $15.71 | $15.38 | $15.36 | $15.75 | 906 | — | — |
| 2016-03-07 | $15.57 | $15.62 | $15.52 | $15.80 | 933 | — | — |
| 2016-03-04 | $15.22 | $15.68 | $15.14 | $15.78 | 912 | — | — |
| 2016-03-03 | $14.94 | $15.13 | $14.92 | $15.33 | 678 | — | — |
| 2016-03-02 | $14.81 | $15.00 | $14.76 | $15.00 | 809 | — | — |
| 2016-03-01 | $14.93 | $14.73 | $14.73 | $15.04 | 921 | — | — |
| 2016-02-29 | $14.73 | $14.90 | $14.61 | $14.93 | 1,598 | — | — |
| 2016-02-26 | $15.14 | $14.69 | $14.68 | $15.23 | 23,335 | — | — |
| 2016-02-25 | $15.19 | $15.16 | $15.16 | $15.19 | 68,976 | — | — |
| 2016-02-24 | $15.29 | $15.29 | $15.29 | $15.29 | 1 | — | — |
| 2016-02-23 | $15.23 | $15.23 | $15.23 | $15.23 | 0 | — | — |
| 2016-02-22 | $15.18 | $15.18 | $15.18 | $15.18 | 1 | — | — |
| 2016-02-19 | $15.37 | $15.37 | $15.37 | $15.37 | 1 | — | — |
| 2016-02-18 | $15.43 | $15.43 | $15.43 | $15.43 | 0 | — | — |
| 2016-02-17 | $15.37 | $15.37 | $15.37 | $15.37 | 0 | — | — |
| 2016-02-16 | $15.39 | $15.33 | $15.33 | $15.39 | 7 | — | — |
| 2016-02-12 | $15.73 | $15.78 | $15.73 | $15.78 | 2 | — | — |
| 2016-02-11 | $15.30 | $15.79 | $15.30 | $15.79 | 58 | — | — |
| 2016-02-10 | $15.28 | $15.28 | $15.28 | $15.30 | 3 | — | — |
| 2016-02-09 | $15.39 | $15.44 | $15.34 | $15.44 | 18 | — | — |
| 2016-02-08 | $14.91 | $15.42 | $14.91 | $15.42 | 62 | — | — |
| 2016-02-05 | $14.86 | $14.76 | $14.73 | $14.90 | 7 | — | — |
| 2016-02-04 | $14.77 | $14.84 | $14.73 | $14.90 | 23 | — | — |
| 2016-02-03 | $14.40 | $14.72 | $14.40 | $14.77 | 47 | — | — |
| 2016-02-02 | $14.26 | $14.28 | $14.26 | $14.28 | 2 | — | — |
| 2016-02-01 | $14.24 | $14.33 | $14.23 | $14.37 | 9 | — | — |
| 2016-01-29 | $14.23 | $14.23 | $14.23 | $14.27 | 27 | — | — |
| 2016-01-28 | $14.35 | $14.22 | $14.22 | $14.35 | 27 | — | — |
| 2016-01-27 | $14.44 | $14.44 | $14.44 | $14.44 | 53 | — | — |
| 2016-01-26 | $14.39 | $14.54 | $14.39 | $14.54 | 1 | — | — |
| 2016-01-25 | $14.10 | $14.24 | $14.10 | $14.24 | 8 | — | — |
| 2016-01-22 | $14.29 | $14.04 | $14.04 | $14.29 | 7 | — | — |
| 2016-01-21 | $14.08 | $14.08 | $14.08 | $14.08 | 2 | — | — |
| 2016-01-20 | $14.15 | $14.15 | $14.15 | $14.15 | 1 | — | — |
| 2016-01-19 | $14.06 | $14.11 | $14.06 | $14.11 | 3 | — | — |
| 2016-01-15 | $13.88 | $13.88 | $13.88 | $13.88 | 0 | — | — |
| 2016-01-14 | $13.74 | $13.74 | $13.74 | $13.74 | 1 | — | — |
| 2016-01-13 | $13.85 | $14.15 | $13.85 | $14.15 | 17 | — | — |
| 2016-01-12 | $13.86 | $13.74 | $13.71 | $13.86 | 15 | — | — |
| 2016-01-11 | $13.95 | $13.85 | $13.85 | $14.01 | 17 | — | — |
| 2016-01-08 | $14.06 | $13.91 | $13.91 | $14.06 | 6 | — | — |
| 2016-01-07 | $14.34 | $14.34 | $14.33 | $14.34 | 286 | — | — |
| 2016-01-06 | $14.00 | $13.96 | $13.96 | $14.06 | 105 | — | — |
| 2016-01-05 | $13.95 | $13.95 | $13.95 | $13.95 | 4 | — | — |
| 2016-01-04 | $14.10 | $13.82 | $13.82 | $14.10 | 27 | — | — |
| 2015-12-31 | $13.77 | $13.77 | $13.77 | $13.77 | 13 | — | — |
| 2015-12-30 | $13.93 | $13.81 | $13.74 | $13.93 | 106 | — | — |
| 2015-12-29 | $14.02 | $13.92 | $13.92 | $14.02 | 108 | — | — |
| 2015-12-28 | $14.03 | $13.87 | $13.85 | $14.03 | 10 | — | — |
| 2015-12-24 | $14.36 | $14.37 | $14.36 | $14.37 | 4 | — | — |
| 2015-12-23 | $14.30 | $14.28 | $14.24 | $14.30 | 71 | — | — |
| 2015-12-22 | $14.23 | $14.30 | $14.23 | $14.38 | 35 | — | — |
| 2015-12-21 | $14.10 | $14.30 | $14.10 | $14.30 | 19 | — | — |
| 2015-12-18 | $13.82 | $14.08 | $13.82 | $14.16 | 20 | — | — |
| 2015-12-17 | $13.89 | $13.68 | $13.68 | $13.89 | 150 | — | — |
| 2015-12-16 | $13.76 | $14.22 | $13.76 | $14.23 | 22 | — | — |
| 2015-12-15 | $13.64 | $13.74 | $13.64 | $13.74 | 2 | — | — |
| 2015-12-14 | $13.88 | $13.67 | $13.67 | $13.93 | 90 | — | — |
| 2015-12-11 | $14.02 | $13.86 | $13.86 | $14.02 | 20 | — | — |
| 2015-12-10 | $14.11 | $14.09 | $14.08 | $14.11 | 6 | — | — |
| 2015-12-09 | $14.14 | $14.16 | $14.11 | $14.27 | 37 | — | — |
| 2015-12-08 | $14.19 | $14.09 | $14.09 | $14.25 | 72 | — | — |
| 2015-12-07 | $14.48 | $14.31 | $14.31 | $14.60 | 60 | — | — |
| 2015-12-04 | $14.05 | $14.51 | $14.05 | $14.56 | 92 | — | — |
| 2015-12-03 | $13.85 | $14.05 | $13.77 | $14.10 | 498 | — | — |
| 2015-12-02 | $14.13 | $13.98 | $13.89 | $14.14 | 210 | — | — |
| 2015-12-01 | $14.04 | $14.06 | $14.04 | $14.22 | 281 | — | — |
| 2015-11-30 | $14.02 | $14.05 | $13.95 | $14.15 | 1,623 | — | — |
| 2015-11-27 | $14.16 | $14.01 | $13.90 | $14.35 | 17,231 | — | — |
| 2015-11-25 | $14.17 | $14.17 | $14.17 | $14.17 | 54,195 | — | — |
| 2015-11-24 | $14.27 | $14.17 | $14.17 | $14.28 | 5 | — | — |
| 2015-11-23 | $14.04 | $14.04 | $14.04 | $14.15 | 3 | — | — |
| 2015-11-20 | $14.11 | $14.11 | $14.11 | $14.11 | 1 | — | — |
| 2015-11-19 | $14.24 | $14.24 | $14.24 | $14.24 | 33 | — | — |
| 2015-11-18 | $14.02 | $14.08 | $14.02 | $14.10 | 14 | — | — |
| 2015-11-17 | $14.14 | $14.17 | $14.14 | $14.17 | 2 | — | — |
| 2015-11-16 | $14.45 | $14.22 | $14.19 | $14.45 | 4 | — | — |
| 2015-11-13 | $14.20 | $14.20 | $14.20 | $14.20 | 0 | — | — |
| 2015-11-12 | $14.45 | $14.22 | $14.22 | $14.45 | 16 | — | — |
| 2015-11-11 | $14.31 | $14.26 | $14.26 | $14.31 | 10 | — | — |
| 2015-11-10 | $14.36 | $14.36 | $14.36 | $14.36 | 3 | — | — |
| 2015-11-09 | $14.42 | $14.42 | $14.42 | $14.42 | 0 | — | — |
| 2015-11-06 | $15.03 | $14.70 | $14.70 | $15.05 | 14 | — | — |
| 2015-11-05 | $14.99 | $14.99 | $14.99 | $14.99 | 0 | — | — |
| 2015-11-04 | $15.20 | $15.06 | $15.06 | $15.20 | 1 | — | — |
| 2015-11-03 | $15.39 | $15.24 | $15.24 | $15.39 | 1 | — | — |
| 2015-11-02 | $15.41 | $15.41 | $15.41 | $15.41 | 4 | — | — |
| 2015-10-30 | $15.57 | $15.57 | $15.53 | $15.57 | 19 | — | — |
| 2015-10-29 | $15.88 | $15.54 | $15.54 | $15.98 | 31 | — | — |
| 2015-10-28 | $16.06 | $16.29 | $16.06 | $16.29 | 45 | — | — |
| 2015-10-27 | $15.83 | $15.86 | $15.83 | $15.86 | 7 | — | — |
| 2015-10-26 | $15.90 | $15.90 | $15.90 | $15.90 | 1 | — | — |
| 2015-10-23 | $15.82 | $15.82 | $15.82 | $15.86 | 5 | — | — |
| 2015-10-22 | $15.82 | $15.82 | $15.82 | $15.82 | 0 | — | — |
| 2015-10-21 | $15.70 | $15.70 | $15.70 | $15.70 | 10 | — | — |
| 2015-10-20 | $15.90 | $15.90 | $15.89 | $15.90 | 6 | — | — |
| 2015-10-19 | $15.82 | $15.83 | $15.82 | $15.83 | 1 | — | — |
| 2015-10-16 | $16.10 | $16.10 | $16.10 | $16.10 | 12 | — | — |
| 2015-10-15 | $16.14 | $16.15 | $16.00 | $16.15 | 16 | — | — |
| 2015-10-14 | $16.01 | $16.10 | $15.98 | $16.10 | 18 | — | — |
| 2015-10-13 | $15.71 | $15.90 | $15.70 | $15.90 | 15 | — | — |
| 2015-10-12 | $15.85 | $15.85 | $15.85 | $15.85 | 5 | — | — |
| 2015-10-09 | $15.81 | $15.81 | $15.81 | $15.81 | 1 | — | — |
| 2015-10-08 | $15.61 | $15.76 | $15.61 | $15.76 | 7 | — | — |
| 2015-10-07 | $15.85 | $16.09 | $15.85 | $16.09 | 10 | — | — |
| 2015-10-06 | $15.59 | $15.98 | $15.59 | $15.98 | 37 | — | — |
| 2015-10-05 | $15.14 | $15.70 | $15.14 | $15.70 | 8 | — | — |
| 2015-10-02 | $14.41 | $15.26 | $14.41 | $15.26 | 3 | — | — |
| 2015-10-01 | $14.52 | $14.51 | $14.47 | $14.52 | 15 | — | — |
| 2015-09-30 | $14.51 | $14.51 | $14.48 | $14.51 | 10 | — | — |
| 2015-09-29 | $14.63 | $14.57 | $14.57 | $14.64 | 19 | — | — |
| 2015-09-28 | $14.61 | $14.54 | $14.54 | $14.62 | 37 | — | — |
| 2015-09-25 | $15.06 | $15.11 | $15.03 | $15.12 | 21 | — | — |
| 2015-09-24 | $14.74 | $15.13 | $14.74 | $15.13 | 189 | — | — |
| 2015-09-23 | $14.74 | $14.78 | $14.74 | $14.84 | 12 | — | — |
| 2015-09-22 | $14.77 | $14.75 | $14.75 | $14.79 | 37 | — | — |
| 2015-09-21 | $15.15 | $15.22 | $15.15 | $15.23 | 57 | — | — |
| 2015-09-18 | $15.27 | $15.15 | $15.15 | $15.27 | 3 | — | — |
| 2015-09-17 | $14.90 | $14.98 | $14.85 | $15.20 | 28 | — | — |
| 2015-09-16 | $14.51 | $14.88 | $14.51 | $14.90 | 25 | — | — |
| 2015-09-15 | $14.38 | $14.32 | $14.27 | $14.38 | 24 | — | — |
| 2015-09-14 | $14.51 | $14.36 | $14.35 | $14.53 | 33 | — | — |
| 2015-09-11 | $14.70 | $14.49 | $14.28 | $14.70 | 47 | — | — |
| 2015-09-10 | $14.57 | $14.63 | $14.56 | $14.81 | 155 | — | — |
| 2015-09-09 | $14.79 | $14.57 | $14.56 | $14.86 | 85 | — | — |
| 2015-09-08 | $14.63 | $14.75 | $14.44 | $14.85 | 233 | — | — |
| 2015-09-04 | $14.67 | $14.54 | $14.50 | $14.81 | 120 | — | — |
| 2015-09-03 | $14.74 | $14.70 | $14.56 | $14.93 | 123 | — | — |
| 2015-09-02 | $14.53 | $14.66 | $14.44 | $14.81 | 382 | — | — |
| 2015-09-01 | $14.62 | $14.61 | $14.52 | $14.72 | 779 | — | — |
| 2015-08-31 | $14.51 | $14.58 | $14.39 | $14.64 | 1,441 | — | — |
| 2015-08-28 | $14.47 | $14.53 | $14.34 | $14.65 | 13,209 | — | — |
| 2015-08-27 | $14.19 | $14.42 | $14.13 | $14.42 | 59,871 | — | — |
| 2015-08-26 | $14.66 | $14.05 | $14.05 | $14.70 | 35 | — | — |
| 2015-08-25 | $14.61 | $14.61 | $14.61 | $14.65 | 13 | — | — |
| 2015-08-24 | $14.76 | $14.76 | $14.76 | $14.76 | 9 | — | — |
| 2015-08-21 | $15.30 | $15.30 | $15.30 | $15.30 | 0 | — | — |
| 2015-08-20 | $15.47 | $15.52 | $15.47 | $15.52 | 252 | — | — |
| 2015-08-19 | $15.18 | $15.18 | $15.18 | $15.18 | 0 | — | — |
| 2015-08-18 | $14.79 | $14.79 | $14.79 | $14.79 | 0 | — | — |
| 2015-08-17 | $15.30 | $15.30 | $15.30 | $15.30 | 0 | — | — |
| 2015-08-14 | $15.21 | $15.21 | $15.18 | $15.21 | 1 | — | — |
| 2015-08-13 | $15.40 | $15.40 | $15.40 | $15.40 | 0 | — | — |
| 2015-08-12 | $15.48 | $15.47 | $15.47 | $15.51 | 4 | — | — |
| 2015-08-11 | $15.22 | $15.28 | $15.22 | $15.28 | 15 | — | — |
| 2015-08-10 | $14.89 | $15.29 | $14.89 | $15.34 | 6 | — | — |
| 2015-08-07 | $14.82 | $14.82 | $14.82 | $14.82 | 16 | — | — |
| 2015-08-06 | $14.67 | $14.67 | $14.67 | $14.67 | 0 | — | — |
| 2015-08-05 | $14.55 | $14.55 | $14.55 | $14.55 | 1 | — | — |
| 2015-08-04 | $14.60 | $14.55 | $14.55 | $14.60 | 119 | — | — |
| 2015-08-03 | $14.73 | $14.52 | $14.41 | $14.73 | 131 | — | — |
| 2015-07-31 | $14.85 | $14.75 | $14.75 | $14.86 | 101 | — | — |
| 2015-07-30 | $14.75 | $14.69 | $14.63 | $14.78 | 39 | — | — |
| 2015-07-29 | $14.64 | $14.73 | $14.64 | $14.73 | 206 | — | — |
| 2015-07-28 | $14.64 | $14.63 | $14.63 | $14.64 | 168 | — | — |
| 2015-07-27 | $14.61 | $14.59 | $14.56 | $14.65 | 18 | — | — |
| 2015-07-24 | $14.60 | $14.48 | $14.33 | $14.63 | 29 | — | — |
| 2015-07-23 | $14.68 | $14.68 | $14.64 | $14.68 | 172 | — | — |
| 2015-07-22 | $14.71 | $14.71 | $14.71 | $14.71 | 10 | — | — |
| 2015-07-21 | $14.61 | $14.77 | $14.61 | $14.84 | 102 | — | — |
| 2015-07-20 | $14.72 | $14.74 | $14.48 | $14.90 | 46 | — | — |
| 2015-07-17 | $14.94 | $14.82 | $14.82 | $14.94 | 62 | — | — |
| 2015-07-16 | $14.99 | $14.96 | $14.96 | $14.99 | 12 | — | — |
| 2015-07-15 | $15.05 | $15.03 | $14.99 | $15.05 | 86 | — | — |
| 2015-07-14 | $15.36 | $15.30 | $15.30 | $15.38 | 27 | — | — |
| 2015-07-13 | $15.49 | $15.44 | $15.30 | $15.49 | 152 | — | — |
| 2015-07-10 | $15.33 | $15.47 | $15.33 | $15.59 | 51 | — | — |
| 2015-07-09 | $15.14 | $15.35 | $15.14 | $15.44 | 366 | — | — |
| 2015-07-08 | $15.05 | $15.15 | $14.74 | $15.15 | 109 | — | — |
| 2015-07-07 | $15.60 | $14.95 | $14.81 | $15.60 | 1,041 | — | — |
| 2015-07-06 | $15.65 | $15.73 | $15.48 | $15.73 | 87 | — | — |
| 2015-07-02 | $15.47 | $15.54 | $15.44 | $15.69 | 257 | — | — |
| 2015-07-01 | $15.64 | $15.55 | $15.49 | $15.64 | 220 | — | — |
| 2015-06-30 | $15.73 | $15.55 | $15.42 | $15.77 | 1,989 | — | — |
| 2015-06-29 | $15.94 | $15.66 | $15.64 | $15.99 | 19,508 | — | — |
| 2015-06-26 | $15.73 | $15.73 | $15.73 | $15.73 | 56,759 | — | — |
| 2015-06-25 | $15.81 | $15.81 | $15.81 | $15.81 | 1 | — | — |
| 2015-06-24 | $15.84 | $15.85 | $15.84 | $15.85 | 21 | — | — |
| 2015-06-23 | $15.79 | $15.73 | $15.73 | $15.82 | 4 | — | — |
| 2015-06-22 | $16.10 | $16.14 | $16.10 | $16.14 | 1 | — | — |
| 2015-06-19 | $16.10 | $16.10 | $16.10 | $16.10 | 0 | — | — |
| 2015-06-18 | $16.15 | $16.15 | $16.15 | $16.15 | 46 | — | — |
| 2015-06-17 | $15.94 | $15.94 | $15.94 | $15.94 | 2 | — | — |
| 2015-06-16 | $15.96 | $15.96 | $15.96 | $15.96 | 0 | — | — |
| 2015-06-15 | $16.20 | $16.08 | $16.08 | $16.20 | 2 | — | — |
| 2015-06-12 | $15.99 | $15.82 | $15.82 | $15.99 | 5 | — | — |
| 2015-06-11 | $15.94 | $15.95 | $15.94 | $15.95 | 5 | — | — |
| 2015-06-10 | $15.95 | $15.95 | $15.95 | $15.95 | 0 | — | — |
| 2015-06-09 | $15.97 | $15.95 | $15.95 | $15.97 | 1 | — | — |
| 2015-06-08 | $16.03 | $15.95 | $15.90 | $16.06 | 16 | — | — |
| 2015-06-05 | $15.98 | $15.97 | $15.94 | $16.06 | 14 | — | — |
| 2015-06-04 | $16.11 | $16.09 | $16.09 | $16.14 | 11 | — | — |
| 2015-06-03 | $16.38 | $16.46 | $16.37 | $16.46 | 2 | — | — |
| 2015-06-02 | $16.78 | $16.78 | $16.78 | $16.78 | 0 | — | — |
| 2015-06-01 | $16.64 | $16.66 | $16.61 | $17.10 | 24 | — | — |
| 2015-05-29 | $16.68 | $16.68 | $16.67 | $16.69 | 24 | — | — |
| 2015-05-28 | $16.67 | $16.65 | $16.56 | $16.75 | 73 | — | — |
| 2015-05-27 | $16.65 | $16.64 | $16.64 | $16.69 | 94 | — | — |
| 2015-05-26 | $17.00 | $16.73 | $16.73 | $17.08 | 114 | — | — |
| 2015-05-22 | $17.03 | $17.03 | $17.03 | $17.09 | 15 | — | — |
| 2015-05-21 | $17.07 | $17.11 | $17.07 | $17.18 | 11 | — | — |
| 2015-05-20 | $17.09 | $17.09 | $17.09 | $17.10 | 8 | — | — |
| 2015-05-19 | $17.47 | $17.05 | $16.91 | $17.47 | 24 | — | — |
| 2015-05-18 | $17.62 | $17.71 | $17.59 | $17.71 | 215 | — | — |
| 2015-05-15 | $17.49 | $17.55 | $17.33 | $17.55 | 44 | — | — |
| 2015-05-14 | $17.13 | $17.45 | $17.13 | $17.45 | 15 | — | — |
| 2015-05-13 | $16.52 | $17.21 | $16.52 | $17.21 | 137 | — | — |
| 2015-05-12 | $16.47 | $16.51 | $16.31 | $16.54 | 28 | — | — |
| 2015-05-11 | $16.48 | $16.30 | $16.22 | $16.48 | 242 | — | — |
| 2015-05-08 | $16.37 | $16.44 | $16.32 | $16.45 | 67 | — | — |
| 2015-05-07 | $16.33 | $16.27 | $16.23 | $16.33 | 101 | — | — |
| 2015-05-06 | $16.52 | $16.48 | $16.38 | $16.55 | 98 | — | — |
| 2015-05-05 | $16.39 | $16.56 | $16.35 | $16.57 | 47 | — | — |
| 2015-05-04 | $16.15 | $16.42 | $16.15 | $16.69 | 71 | — | — |
| 2015-05-01 | $16.09 | $16.11 | $15.90 | $16.19 | 733 | — | — |
| 2015-04-30 | $16.55 | $16.12 | $15.81 | $16.70 | 2,479 | — | — |
| 2015-04-29 | $16.57 | $16.67 | $16.39 | $16.68 | 16,432 | — | — |
| 2015-04-28 | $16.59 | $16.59 | $16.59 | $16.59 | 60,635 | — | — |
| 2015-04-27 | $15.94 | $16.39 | $15.94 | $16.39 | 70 | — | — |
| 2015-04-24 | $15.63 | $15.63 | $15.63 | $15.63 | 0 | — | — |
| 2015-04-23 | $15.82 | $15.82 | $15.82 | $15.82 | 0 | — | — |
| 2015-04-22 | $15.79 | $15.79 | $15.79 | $15.79 | 0 | — | — |
| 2015-04-21 | $15.92 | $16.00 | $15.92 | $16.00 | 1 | — | — |
| 2015-04-20 | $15.88 | $15.88 | $15.88 | $15.88 | 0 | — | — |
| 2015-04-17 | $16.22 | $16.22 | $16.22 | $16.22 | 0 | — | — |
| 2015-04-16 | $16.15 | $16.28 | $16.15 | $16.28 | 12 | — | — |
| 2015-04-15 | $16.27 | $16.27 | $16.27 | $16.27 | 0 | — | — |
| 2015-04-14 | $16.15 | $16.15 | $16.15 | $16.15 | 23 | — | — |
| 2015-04-13 | $16.28 | $16.28 | $16.28 | $16.28 | 0 | — | — |
| 2015-04-10 | $16.37 | $16.37 | $16.37 | $16.40 | 5 | — | — |
| 2015-04-09 | $16.16 | $16.16 | $16.16 | $16.16 | 99 | — | — |
| 2015-04-08 | $16.44 | $16.44 | $16.44 | $16.44 | 0 | — | — |
| 2015-04-07 | $16.83 | $16.83 | $16.83 | $16.83 | 200 | — | — |
| 2015-04-06 | $17.03 | $17.09 | $17.03 | $17.09 | 17 | — | — |
| 2015-04-02 | $16.69 | $16.69 | $16.69 | $16.69 | 0 | — | — |
| 2015-04-01 | $16.62 | $17.04 | $16.62 | $17.04 | 50 | — | — |
| 2015-03-31 | $16.65 | $16.58 | $16.58 | $16.65 | 24 | — | — |
| 2015-03-30 | $16.75 | $16.66 | $16.66 | $16.75 | 8 | — | — |
| 2015-03-27 | $17.01 | $17.05 | $17.01 | $17.05 | 180 | — | — |
| 2015-03-26 | $17.32 | $17.12 | $17.06 | $17.33 | 97 | — | — |
| 2015-03-25 | $16.95 | $16.98 | $16.95 | $17.05 | 146 | — | — |
| 2015-03-24 | $16.98 | $16.96 | $16.86 | $17.00 | 295 | — | — |
| 2015-03-23 | $16.70 | $16.87 | $16.67 | $16.98 | 149 | — | — |
| 2015-03-20 | $16.25 | $16.87 | $16.25 | $16.87 | 93 | — | — |
| 2015-03-19 | $15.90 | $16.10 | $15.86 | $16.10 | 8 | — | — |
| 2015-03-18 | $15.48 | $15.52 | $15.48 | $15.90 | 19 | — | — |
| 2015-03-17 | $15.49 | $15.56 | $15.49 | $15.64 | 39 | — | — |
| 2015-03-16 | $15.69 | $15.60 | $15.50 | $15.72 | 71 | — | — |
| 2015-03-13 | $15.61 | $15.48 | $15.48 | $15.62 | 59 | — | — |
| 2015-03-12 | $15.56 | $15.49 | $15.47 | $15.56 | 94 | — | — |
| 2015-03-11 | $15.64 | $15.35 | $15.27 | $15.64 | 160 | — | — |
| 2015-03-10 | $15.69 | $15.61 | $15.61 | $15.74 | 109 | — | — |
| 2015-03-09 | $15.80 | $15.76 | $15.69 | $15.91 | 70 | — | — |
| 2015-03-06 | $16.17 | $15.78 | $15.74 | $16.17 | 112 | — | — |
| 2015-03-05 | $16.25 | $16.13 | $16.13 | $16.28 | 56 | — | — |
| 2015-03-04 | $16.26 | $16.13 | $16.08 | $16.30 | 232 | — | — |
| 2015-03-03 | $16.40 | $16.26 | $16.09 | $16.50 | 293 | — | — |
| 2015-03-02 | $16.58 | $16.41 | $16.32 | $16.73 | 269 | — | — |
| 2015-02-27 | $16.57 | $16.51 | $16.40 | $16.65 | 1,696 | — | — |
| 2015-02-26 | $16.50 | $16.58 | $16.49 | $16.86 | 17,624 | — | — |
| 2015-02-25 | $16.42 | $16.42 | $16.42 | $16.42 | 49,194 | — | — |
| 2015-02-24 | $16.18 | $16.18 | $16.18 | $16.18 | 0 | — | — |
| 2015-02-23 | $16.25 | $16.25 | $16.25 | $16.33 | 20 | — | — |
| 2015-02-20 | $16.43 | $16.26 | $16.26 | $16.43 | 6 | — | — |
| 2015-02-19 | $16.41 | $16.37 | $16.33 | $16.41 | 10 | — | — |
| 2015-02-18 | $16.25 | $16.25 | $16.25 | $16.25 | 0 | — | — |
| 2015-02-17 | $16.36 | $16.36 | $16.36 | $16.36 | 0 | — | — |
| 2015-02-13 | $16.91 | $17.28 | $16.91 | $17.28 | 20 | — | — |
| 2015-02-12 | $16.84 | $16.78 | $16.78 | $16.88 | 17 | — | — |
| 2015-02-11 | $16.75 | $16.75 | $16.75 | $16.75 | 3 | — | — |
| 2015-02-10 | $16.86 | $16.86 | $16.86 | $16.86 | 0 | — | — |
| 2015-02-09 | $17.05 | $17.05 | $17.05 | $17.05 | 2 | — | — |
| 2015-02-06 | $16.68 | $16.68 | $16.68 | $16.68 | 0 | — | — |
| 2015-02-05 | $17.18 | $17.18 | $17.18 | $17.28 | 11 | — | — |
| 2015-02-04 | $17.40 | $17.38 | $17.38 | $17.60 | 43 | — | — |
| 2015-02-03 | $17.32 | $17.31 | $17.31 | $17.52 | 24 | — | — |
| 2015-02-02 | $17.24 | $17.24 | $17.24 | $17.24 | 4 | — | — |
| 2015-01-30 | $16.81 | $17.19 | $16.81 | $17.19 | 21 | — | — |
| 2015-01-29 | $17.42 | $16.76 | $16.76 | $17.48 | 30 | — | — |
| 2015-01-28 | $18.07 | $18.07 | $18.07 | $18.07 | 166 | — | — |
| 2015-01-27 | $18.11 | $18.07 | $18.07 | $18.11 | 10 | — | — |
| 2015-01-26 | $17.97 | $17.97 | $17.97 | $17.97 | 0 | — | — |
| 2015-01-23 | $18.32 | $18.28 | $18.28 | $18.35 | 20 | — | — |
| 2015-01-22 | $18.35 | $18.35 | $18.35 | $18.35 | 0 | — | — |
| 2015-01-21 | $17.96 | $18.18 | $17.96 | $18.26 | 21 | — | — |
| 2015-01-20 | $17.95 | $17.95 | $17.95 | $18.00 | 24 | — | — |
| 2015-01-16 | $17.06 | $17.74 | $16.91 | $17.77 | 114 | — | — |
| 2015-01-15 | $17.17 | $17.07 | $17.03 | $17.20 | 78 | — | — |
| 2015-01-14 | $16.90 | $16.96 | $16.90 | $16.96 | 13 | — | — |
| 2015-01-13 | $17.00 | $17.13 | $17.00 | $17.13 | 484 | — | — |
| 2015-01-12 | $16.53 | $16.53 | $16.53 | $16.53 | 0 | — | — |
| 2015-01-09 | $16.39 | $16.39 | $16.39 | $16.39 | 0 | — | — |
| 2015-01-08 | $16.35 | $16.35 | $16.35 | $16.35 | 0 | — | — |
| 2015-01-07 | $16.48 | $16.51 | $16.48 | $16.55 | 9 | — | — |
| 2015-01-06 | $16.60 | $16.60 | $16.60 | $16.60 | 2 | — | — |
| 2015-01-05 | $16.18 | $16.18 | $16.18 | $16.18 | 0 | — | — |
| 2015-01-02 | $15.79 | $15.73 | $15.53 | $15.81 | 13 | — | — |
| 2014-12-31 | $16.25 | $15.56 | $15.56 | $16.25 | 24 | — | — |
| 2014-12-30 | $15.85 | $16.24 | $15.81 | $16.35 | 77 | — | — |
| 2014-12-29 | $15.95 | $15.74 | $15.74 | $15.95 | 277 | — | — |
| 2014-12-26 | $15.94 | $16.11 | $15.94 | $16.11 | 4 | — | — |
| 2014-12-24 | $15.68 | $15.67 | $15.67 | $15.68 | 1 | — | — |
| 2014-12-23 | $15.58 | $15.73 | $15.58 | $15.75 | 12 | — | — |
| 2014-12-22 | $16.08 | $15.65 | $15.65 | $16.10 | 68 | — | — |
| 2014-12-19 | $15.99 | $15.99 | $15.99 | $15.99 | 2 | — | — |
| 2014-12-18 | $15.89 | $15.89 | $15.89 | $15.89 | 3 | — | — |
| 2014-12-17 | $15.83 | $15.89 | $15.83 | $15.89 | 27 | — | — |
| 2014-12-16 | $16.14 | $15.72 | $15.72 | $16.16 | 75 | — | — |
| 2014-12-15 | $16.81 | $16.53 | $16.53 | $16.85 | 37 | — | — |
| 2014-12-12 | $17.07 | $17.02 | $17.01 | $17.11 | 488 | — | — |
| 2014-12-11 | $17.10 | $17.06 | $17.06 | $17.18 | 28 | — | — |
| 2014-12-10 | $17.02 | $17.13 | $17.01 | $17.14 | 60 | — | — |
| 2014-12-09 | $16.28 | $17.08 | $16.28 | $17.13 | 183 | — | — |
| 2014-12-08 | $16.13 | $16.22 | $16.13 | $16.26 | 223 | — | — |
| 2014-12-05 | $16.42 | $16.20 | $16.17 | $16.48 | 241 | — | — |
| 2014-12-04 | $16.35 | $16.52 | $16.33 | $16.58 | 83 | — | — |
| 2014-12-03 | $16.43 | $16.36 | $16.30 | $16.53 | 90 | — | — |
| 2014-12-02 | $16.44 | $16.41 | $16.07 | $16.48 | 508 | — | — |
| 2014-12-01 | $15.39 | $16.65 | $14.10 | $16.68 | 1,954 | — | — |
| 2014-11-28 | $16.50 | $15.49 | $15.36 | $16.51 | 5,086 | — | — |
| 2014-11-26 | $16.65 | $16.55 | $16.44 | $16.65 | 23,490 | — | — |
| 2014-11-25 | $16.55 | $16.55 | $16.55 | $16.55 | 71,173 | — | — |
| 2014-11-24 | $16.43 | $16.38 | $16.38 | $16.48 | 96 | — | — |
| 2014-11-21 | $16.39 | $16.39 | $16.39 | $16.39 | 0 | — | — |
| 2014-11-20 | $16.13 | $16.13 | $16.13 | $16.13 | 0 | — | — |
| 2014-11-19 | $16.29 | $16.29 | $16.29 | $16.29 | 0 | — | — |
| 2014-11-18 | $16.17 | $16.17 | $16.17 | $16.17 | 0 | — | — |
| 2014-11-17 | $16.05 | $16.05 | $16.05 | $16.05 | 0 | — | — |
| 2014-11-14 | $15.60 | $16.31 | $15.60 | $16.31 | 5 | — | — |
| 2014-11-13 | $15.62 | $15.62 | $15.62 | $15.62 | 10 | — | — |
| 2014-11-12 | $15.72 | $15.62 | $15.62 | $15.72 | 42 | — | — |
| 2014-11-11 | $15.66 | $15.66 | $15.66 | $15.66 | 0 | — | — |
| 2014-11-10 | $15.66 | $15.66 | $15.66 | $15.66 | 59 | — | — |
| 2014-11-07 | $15.05 | $15.70 | $15.05 | $15.70 | 26 | — | — |
| 2014-11-06 | $15.39 | $15.39 | $15.39 | $15.39 | 3 | — | — |
| 2014-11-05 | $15.47 | $15.42 | $15.22 | $15.47 | 32 | — | — |
| 2014-11-04 | $15.93 | $15.93 | $15.93 | $15.93 | 17 | — | — |
| 2014-11-03 | $16.03 | $16.17 | $16.03 | $16.17 | 51 | — | — |
| 2014-10-31 | $16.13 | $16.08 | $15.86 | $16.13 | 15 | — | — |
| 2014-10-30 | $16.35 | $16.39 | $16.34 | $16.39 | 485 | — | — |
| 2014-10-29 | $17.22 | $17.22 | $17.22 | $17.22 | 431 | — | — |
| 2014-10-28 | $17.18 | $17.18 | $17.18 | $17.18 | 0 | — | — |
| 2014-10-27 | $17.11 | $17.11 | $17.11 | $17.11 | 0 | — | — |
| 2014-10-24 | $17.14 | $17.14 | $17.14 | $17.14 | 0 | — | — |
| 2014-10-23 | $17.17 | $17.11 | $17.11 | $17.17 | 12 | — | — |
| 2014-10-22 | $17.47 | $17.19 | $17.11 | $17.47 | 18 | — | — |
| 2014-10-21 | $17.50 | $17.50 | $17.50 | $17.50 | 6 | — | — |
| 2014-10-20 | $17.46 | $17.30 | $17.30 | $17.46 | 9 | — | — |
| 2014-10-17 | $17.28 | $17.28 | $17.28 | $17.28 | 0 | — | — |
| 2014-10-16 | $17.43 | $17.39 | $17.39 | $17.43 | 2 | — | — |
| 2014-10-15 | $17.01 | $17.42 | $17.01 | $17.70 | 42 | — | — |
| 2014-10-14 | $17.50 | $17.35 | $17.35 | $17.50 | 10 | — | — |
| 2014-10-13 | $17.41 | $17.29 | $17.29 | $17.41 | 12 | — | — |
| 2014-10-10 | $17.30 | $17.25 | $17.25 | $17.30 | 17 | — | — |
| 2014-10-09 | $17.60 | $17.37 | $17.37 | $17.60 | 16 | — | — |
| 2014-10-08 | $17.36 | $17.01 | $17.01 | $17.36 | 75 | — | — |
| 2014-10-07 | $17.10 | $17.19 | $17.08 | $17.19 | 161 | — | — |
| 2014-10-06 | $17.03 | $17.18 | $17.03 | $17.18 | 17 | — | — |
| 2014-10-03 | $17.10 | $16.78 | $16.78 | $17.10 | 180 | — | — |
| 2014-10-02 | $17.18 | $17.00 | $17.00 | $17.18 | 7 | — | — |
| 2014-10-01 | $16.95 | $17.21 | $16.95 | $17.22 | 13 | — | — |
| 2014-09-30 | $17.42 | $17.01 | $16.87 | $17.45 | 53 | — | — |
| 2014-09-29 | $17.50 | $17.52 | $17.41 | $17.53 | 232 | — | — |
| 2014-09-26 | $17.48 | $17.48 | $17.48 | $17.48 | 72 | — | — |
| 2014-09-25 | $17.50 | $17.38 | $17.35 | $17.54 | 94 | — | — |
| 2014-09-24 | $17.59 | $17.64 | $17.57 | $17.64 | 35 | — | — |
| 2014-09-23 | $17.74 | $17.71 | $17.67 | $17.74 | 103 | — | — |
| 2014-09-22 | $17.70 | $17.70 | $17.52 | $17.72 | 197 | — | — |
| 2014-09-19 | $18.30 | $17.78 | $17.78 | $18.30 | 84 | — | — |
| 2014-09-18 | $18.48 | $18.45 | $18.32 | $18.52 | 36 | — | — |
| 2014-09-17 | $18.60 | $18.66 | $18.47 | $18.68 | 45 | — | — |
| 2014-09-16 | $18.59 | $18.66 | $18.59 | $18.69 | 414 | — | — |
| 2014-09-15 | $18.61 | $18.56 | $18.50 | $18.64 | 51 | — | — |
| 2014-09-12 | $18.62 | $18.55 | $18.47 | $18.65 | 121 | — | — |
| 2014-09-11 | $18.89 | $18.53 | $18.53 | $18.90 | 96 | — | — |
| 2014-09-10 | $18.98 | $18.86 | $18.85 | $19.04 | 99 | — | — |
| 2014-09-09 | $18.91 | $18.84 | $18.84 | $18.98 | 157 | — | — |
| 2014-09-08 | $19.20 | $18.89 | $18.88 | $19.24 | 80 | — | — |
| 2014-09-05 | $19.03 | $19.08 | $18.99 | $19.13 | 131 | — | — |
| 2014-09-04 | $19.15 | $19.06 | $18.99 | $19.30 | 120 | — | — |
| 2014-09-03 | $19.14 | $19.11 | $19.10 | $19.17 | 130 | — | — |
| 2014-09-02 | $19.41 | $19.07 | $19.04 | $19.47 | 327 | — | — |
| 2014-08-29 | $19.46 | $19.40 | $19.40 | $19.57 | 3,301 | — | — |
| 2014-08-28 | $19.42 | $19.53 | $19.42 | $19.88 | 18,998 | — | — |
| 2014-08-27 | $19.41 | $19.40 | $19.40 | $19.41 | 41,245 | — | — |
| 2014-08-26 | $19.50 | $19.37 | $19.37 | $19.50 | 1 | — | — |
| 2014-08-25 | $19.36 | $19.34 | $19.34 | $19.36 | 3 | — | — |
| 2014-08-22 | $19.36 | $19.36 | $19.36 | $19.36 | 0 | — | — |
| 2014-08-21 | $19.28 | $19.39 | $19.28 | $19.41 | 6 | — | — |
| 2014-08-20 | $19.43 | $19.47 | $19.43 | $19.47 | 3 | — | — |
| 2014-08-19 | $19.43 | $19.39 | $19.39 | $19.43 | 9 | — | — |
| 2014-08-18 | $19.56 | $19.60 | $19.56 | $19.60 | 1 | — | — |
| 2014-08-15 | $19.49 | $19.49 | $19.49 | $19.53 | 11 | — | — |
| 2014-08-14 | $19.87 | $19.87 | $19.87 | $19.87 | 11 | — | — |
| 2014-08-13 | $19.81 | $19.81 | $19.81 | $19.81 | 0 | — | — |
| 2014-08-12 | $19.87 | $19.87 | $19.87 | $19.87 | 0 | — | — |
| 2014-08-11 | $20.06 | $20.06 | $20.06 | $20.06 | 0 | — | — |
| 2014-08-08 | $19.93 | $19.90 | $19.90 | $19.93 | 2 | — | — |
| 2014-08-07 | $19.95 | $19.95 | $19.95 | $19.95 | 3 | — | — |
| 2014-08-06 | $19.99 | $19.99 | $19.99 | $20.02 | 2 | — | — |
| 2014-08-05 | $19.79 | $19.79 | $19.79 | $19.79 | 1 | — | — |
| 2014-08-04 | $20.35 | $20.19 | $20.17 | $20.36 | 31 | — | — |
| 2014-08-01 | $20.33 | $20.33 | $20.30 | $20.33 | 30 | — | — |
| 2014-07-31 | $20.58 | $20.37 | $20.37 | $20.58 | 17 | — | — |
| 2014-07-30 | $20.55 | $20.56 | $20.55 | $20.56 | 113 | — | — |
| 2014-07-29 | $20.68 | $20.55 | $20.55 | $20.69 | 117 | — | — |
| 2014-07-28 | $20.64 | $20.53 | $20.53 | $20.67 | 155 | — | — |
| 2014-07-25 | $20.43 | $20.59 | $20.43 | $20.75 | 52 | — | — |
| 2014-07-24 | $20.81 | $20.38 | $20.38 | $20.83 | 82 | — | — |
| 2014-07-23 | $20.96 | $20.95 | $20.94 | $21.01 | 127 | — | — |
| 2014-07-22 | $20.75 | $20.97 | $20.75 | $20.99 | 20 | — | — |
| 2014-07-21 | $21.00 | $20.97 | $20.91 | $21.07 | 20 | — | — |
| 2014-07-18 | $20.95 | $20.84 | $20.75 | $20.95 | 3 | — | — |
| 2014-07-17 | $20.83 | $21.09 | $20.80 | $21.16 | 40 | — | — |
| 2014-07-16 | $20.76 | $20.73 | $20.73 | $20.79 | 66 | — | — |
| 2014-07-15 | $20.91 | $20.84 | $20.67 | $20.94 | 82 | — | — |
| 2014-07-14 | $21.20 | $20.86 | $20.86 | $21.20 | 76 | — | — |
| 2014-07-11 | $21.48 | $21.41 | $21.41 | $21.50 | 61 | — | — |
| 2014-07-10 | $21.09 | $21.46 | $21.09 | $21.52 | 136 | — | — |
| 2014-07-09 | $21.13 | $21.02 | $21.02 | $21.20 | 63 | — | — |
| 2014-07-08 | $21.06 | $20.97 | $20.93 | $21.15 | 208 | — | — |
| 2014-07-07 | $21.09 | $20.97 | $20.82 | $21.09 | 87 | — | — |
| 2014-07-03 | $21.16 | $21.09 | $20.78 | $21.16 | 498 | — | — |
| 2014-07-02 | $21.05 | $21.25 | $20.98 | $21.25 | 231 | — | — |
| 2014-07-01 | $21.01 | $21.07 | $21.01 | $21.21 | 168 | — | — |
| 2014-06-30 | $20.96 | $21.01 | $20.76 | $21.11 | 2,611 | — | — |
| 2014-06-27 | $21.10 | $21.08 | $20.90 | $21.20 | 17,332 | — | — |
| 2014-06-26 | $21.10 | $21.10 | $21.10 | $21.10 | 56,351 | — | — |
| 2014-06-25 | $21.11 | $21.11 | $21.11 | $21.11 | 0 | — | — |
| 2014-06-24 | $21.04 | $21.04 | $21.04 | $21.04 | 0 | — | — |
| 2014-06-23 | $20.91 | $20.91 | $20.91 | $20.91 | 0 | — | — |
| 2014-06-20 | $20.95 | $20.94 | $20.86 | $20.95 | 2 | — | — |
| 2014-06-19 | $20.02 | $20.64 | $20.02 | $20.64 | 4 | — | — |
| 2014-06-18 | $19.75 | $19.77 | $19.75 | $19.85 | 5 | — | — |
| 2014-06-17 | $19.72 | $19.72 | $19.72 | $19.72 | 0 | — | — |
| 2014-06-16 | $19.75 | $19.70 | $19.67 | $19.80 | 14 | — | — |
| 2014-06-13 | $19.53 | $19.64 | $19.53 | $19.64 | 2 | — | — |
| 2014-06-12 | $19.51 | $19.51 | $19.51 | $19.51 | 0 | — | — |
| 2014-06-11 | $19.15 | $19.15 | $19.15 | $19.15 | 0 | — | — |
| 2014-06-10 | $19.15 | $19.15 | $19.15 | $19.15 | 0 | — | — |
| 2014-06-09 | $19.05 | $19.05 | $19.05 | $19.05 | 3 | — | — |
| 2014-06-06 | $18.95 | $18.96 | $18.95 | $18.96 | 1 | — | — |
| 2014-06-05 | $18.90 | $19.06 | $18.90 | $19.06 | 31 | — | — |
| 2014-06-04 | $18.77 | $18.77 | $18.77 | $18.77 | 0 | — | — |
| 2014-06-03 | $18.79 | $18.73 | $18.73 | $18.81 | 18 | — | — |
| 2014-06-02 | $18.75 | $18.71 | $18.67 | $18.81 | 33 | — | — |
| 2014-05-30 | $18.95 | $18.65 | $18.60 | $18.96 | 40 | — | — |
| 2014-05-29 | $18.94 | $18.98 | $18.84 | $19.00 | 196 | — | — |
| 2014-05-28 | $19.03 | $19.03 | $19.03 | $19.03 | 71 | — | — |
| 2014-05-27 | $19.35 | $19.04 | $19.04 | $19.35 | 55 | — | — |
| 2014-05-23 | $19.37 | $19.39 | $19.37 | $19.39 | 11 | — | — |
| 2014-05-22 | $19.70 | $19.49 | $19.49 | $19.75 | 21 | — | — |
| 2014-05-21 | $19.30 | $19.31 | $19.30 | $19.31 | 4 | — | — |
| 2014-05-20 | $19.28 | $19.37 | $19.27 | $19.42 | 17 | — | — |
| 2014-05-19 | $19.56 | $19.32 | $19.32 | $19.56 | 283 | — | — |
| 2014-05-16 | $19.45 | $19.29 | $19.29 | $19.45 | 79 | — | — |
| 2014-05-15 | $19.51 | $19.45 | $19.44 | $19.51 | 110 | — | — |
| 2014-05-14 | $19.69 | $19.74 | $19.69 | $19.92 | 198 | — | — |
| 2014-05-13 | $19.40 | $19.50 | $19.40 | $19.52 | 67 | — | — |
| 2014-05-12 | $19.10 | $19.50 | $19.10 | $19.58 | 295 | — | — |
| 2014-05-09 | $19.20 | $19.08 | $19.02 | $19.20 | 62 | — | — |
| 2014-05-08 | $19.29 | $19.09 | $19.09 | $19.32 | 195 | — | — |
| 2014-05-07 | $19.65 | $19.30 | $19.28 | $19.72 | 166 | — | — |
| 2014-05-06 | $19.49 | $19.60 | $19.48 | $19.60 | 127 | — | — |
| 2014-05-05 | $19.48 | $19.52 | $19.48 | $19.66 | 178 | — | — |
| 2014-05-02 | $19.00 | $19.49 | $18.86 | $19.60 | 350 | — | — |
| 2014-05-01 | $19.17 | $18.99 | $18.75 | $19.17 | 849 | — | — |
| 2014-04-30 | $19.43 | $19.12 | $19.02 | $19.45 | 3,110 | — | — |
| 2014-04-29 | $19.56 | $19.49 | $19.31 | $19.59 | 16,950 | — | — |
| 2014-04-28 | $19.58 | $19.58 | $19.58 | $19.58 | 42,029 | — | — |
| 2014-04-25 | $19.69 | $19.68 | $19.68 | $19.76 | 29 | — | — |
| 2014-04-24 | $19.10 | $19.68 | $19.10 | $19.68 | 23 | — | — |
| 2014-04-23 | $19.43 | $19.43 | $19.43 | $19.43 | 152 | — | — |
| 2014-04-22 | $19.35 | $19.35 | $19.35 | $19.40 | 1 | — | — |
| 2014-04-21 | $19.34 | $19.34 | $19.34 | $19.34 | 1 | — | — |
| 2014-04-17 | $19.59 | $19.59 | $19.59 | $19.59 | 5 | — | — |
| 2014-04-16 | $19.62 | $19.62 | $19.60 | $19.62 | 2 | — | — |
| 2014-04-15 | $19.48 | $19.48 | $19.48 | $19.48 | 11 | — | — |
| 2014-04-14 | $20.00 | $20.00 | $19.95 | $20.00 | 5 | — | — |
| 2014-04-11 | $20.01 | $19.93 | $19.93 | $20.01 | 3 | — | — |
| 2014-04-10 | $20.22 | $20.08 | $20.08 | $20.22 | 38 | — | — |
| 2014-04-09 | $20.05 | $19.75 | $19.74 | $20.05 | 34 | — | — |
| 2014-04-08 | $20.15 | $20.04 | $20.04 | $20.15 | 7 | — | — |
| 2014-04-07 | $19.94 | $19.89 | $19.89 | $19.96 | 5 | — | — |
| 2014-04-04 | $19.94 | $19.93 | $19.93 | $19.94 | 15 | — | — |
| 2014-04-03 | $19.79 | $19.79 | $19.79 | $19.79 | 0 | — | — |
| 2014-04-02 | $20.03 | $20.03 | $20.03 | $20.03 | 0 | — | — |
| 2014-04-01 | $19.67 | $19.67 | $19.67 | $19.67 | 210 | — | — |
| 2014-03-31 | $19.73 | $19.73 | $19.73 | $19.73 | 6 | — | — |
| 2014-03-28 | $19.79 | $19.77 | $19.63 | $19.88 | 111 | — | — |
| 2014-03-27 | $19.69 | $19.69 | $19.69 | $19.69 | 83 | — | — |
| 2014-03-26 | $20.00 | $19.76 | $19.76 | $20.00 | 113 | — | — |
| 2014-03-25 | $20.12 | $19.95 | $19.95 | $20.12 | 37 | — | — |
| 2014-03-24 | $20.16 | $20.04 | $19.91 | $20.16 | 165 | — | — |
| 2014-03-21 | $20.45 | $20.29 | $20.29 | $20.50 | 50 | — | — |
| 2014-03-20 | $20.48 | $20.40 | $20.25 | $20.48 | 64 | — | — |
| 2014-03-19 | $20.77 | $20.80 | $20.50 | $20.80 | 79 | — | — |
| 2014-03-18 | $21.07 | $20.84 | $20.66 | $21.07 | 9 | — | — |
| 2014-03-17 | $21.37 | $21.25 | $21.25 | $21.39 | 99 | — | — |
| 2014-03-14 | $21.22 | $21.38 | $21.16 | $21.71 | 79 | — | — |
| 2014-03-13 | $21.18 | $21.17 | $21.15 | $21.18 | 68 | — | — |
| 2014-03-12 | $21.11 | $21.33 | $20.94 | $21.33 | 102 | — | — |
| 2014-03-11 | $21.00 | $20.78 | $20.78 | $21.26 | 76 | — | — |
| 2014-03-10 | $20.80 | $20.88 | $20.60 | $20.89 | 110 | — | — |
| 2014-03-07 | $21.48 | $20.90 | $20.76 | $21.54 | 216 | — | — |
| 2014-03-06 | $21.23 | $21.54 | $21.18 | $21.59 | 245 | — | — |
| 2014-03-05 | $21.20 | $21.24 | $21.17 | $21.29 | 146 | — | — |
| 2014-03-04 | $21.49 | $21.19 | $21.01 | $21.49 | 933 | — | — |
| 2014-03-03 | $21.35 | $21.45 | $21.32 | $21.68 | 402 | — | — |
| 2014-02-28 | $21.25 | $21.20 | $21.07 | $21.39 | 1,525 | — | — |
| 2014-02-27 | $21.25 | $21.31 | $20.99 | $21.48 | 15,921 | — | — |
| 2014-02-26 | $21.25 | $21.25 | $21.25 | $21.25 | 73,725 | — | — |
| 2014-02-25 | $21.96 | $21.96 | $21.96 | $21.96 | 0 | — | — |
| 2014-02-24 | $22.05 | $22.05 | $22.05 | $22.05 | 0 | — | — |
| 2014-02-21 | $21.78 | $21.78 | $21.78 | $21.78 | 0 | — | — |
| 2014-02-20 | $21.68 | $21.68 | $21.68 | $21.68 | 0 | — | — |
| 2014-02-19 | $21.84 | $21.84 | $21.70 | $21.84 | 129 | — | — |
| 2014-02-18 | $21.83 | $21.89 | $21.82 | $21.90 | 12 | — | — |
| 2014-02-14 | $20.52 | $21.41 | $20.52 | $21.42 | 14 | — | — |
| 2014-02-13 | $20.39 | $20.39 | $20.39 | $20.39 | 0 | — | — |
| 2014-02-12 | $20.25 | $20.33 | $20.25 | $20.33 | 2 | — | — |
| 2014-02-11 | $20.17 | $20.14 | $20.14 | $20.17 | 2 | — | — |
| 2014-02-10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 | — | — |
| 2014-02-07 | $19.92 | $19.92 | $19.92 | $19.92 | 0 | — | — |
| 2014-02-06 | $19.91 | $19.91 | $19.91 | $19.91 | 0 | — | — |
| 2014-02-05 | $19.75 | $19.78 | $19.75 | $20.05 | 4 | — | — |
| 2014-02-04 | $19.40 | $19.40 | $19.40 | $19.40 | 0 | — | — |
| 2014-02-03 | $19.13 | $19.39 | $19.09 | $19.51 | 435 | — | — |
| 2014-01-31 | $19.33 | $19.10 | $19.10 | $19.33 | 154 | — | — |
| 2014-01-30 | $19.67 | $19.11 | $19.06 | $19.67 | 92 | — | — |
| 2014-01-29 | $19.53 | $19.53 | $19.53 | $19.53 | 9 | — | — |
| 2014-01-28 | $19.75 | $19.48 | $19.48 | $19.75 | 2 | — | — |
| 2014-01-27 | $19.80 | $19.77 | $19.56 | $19.80 | 13 | — | — |
| 2014-01-24 | $20.16 | $19.74 | $19.74 | $20.16 | 2 | — | — |
| 2014-01-23 | $19.92 | $19.99 | $19.92 | $20.08 | 28 | — | — |
| 2014-01-22 | $19.81 | $19.81 | $19.81 | $19.81 | 103 | — | — |
| 2014-01-21 | $20.30 | $19.84 | $19.83 | $20.31 | 81 | — | — |
| 2014-01-17 | $20.09 | $20.27 | $20.09 | $20.28 | 475 | — | — |
| 2014-01-16 | $20.13 | $20.02 | $20.02 | $20.14 | 39 | — | — |
| 2014-01-15 | $20.19 | $20.10 | $20.01 | $20.19 | 27 | — | — |
| 2014-01-14 | $20.31 | $20.25 | $20.20 | $20.53 | 22 | — | — |
| 2014-01-13 | $20.30 | $20.36 | $20.30 | $20.41 | 41 | — | — |
| 2014-01-10 | $20.20 | $20.20 | $20.08 | $20.20 | 6 | — | — |
| 2014-01-09 | $19.44 | $19.66 | $19.44 | $19.66 | 8 | — | — |
| 2014-01-08 | $19.72 | $19.52 | $19.37 | $19.74 | 33 | — | — |
| 2014-01-07 | $20.25 | $19.76 | $19.67 | $20.25 | 27 | — | — |
| 2014-01-06 | $20.24 | $20.08 | $20.08 | $20.24 | 17 | — | — |
| 2014-01-03 | $20.09 | $20.18 | $20.09 | $20.18 | 22 | — | — |
| 2014-01-02 | $20.31 | $20.10 | $20.02 | $20.32 | 45 | — | — |
| 2013-12-31 | $18.95 | $19.34 | $18.93 | $19.34 | 159 | — | — |
| 2013-12-30 | $19.83 | $19.58 | $19.58 | $19.83 | 76 | — | — |
| 2013-12-27 | $20.00 | $20.01 | $19.95 | $20.01 | 133 | — | — |
| 2013-12-26 | $19.82 | $19.89 | $19.82 | $19.93 | 67 | — | — |
| 2013-12-24 | $19.35 | $19.45 | $19.35 | $19.45 | 39 | — | — |
| 2013-12-23 | $19.43 | $19.38 | $19.38 | $19.44 | 18 | — | — |
| 2013-12-20 | $19.10 | $19.42 | $19.10 | $19.42 | 36 | — | — |
| 2013-12-19 | $19.80 | $19.14 | $19.14 | $19.83 | 49 | — | — |
| 2013-12-18 | $19.90 | $20.01 | $19.74 | $20.17 | 50 | — | — |
| 2013-12-17 | $19.84 | $19.79 | $19.79 | $19.84 | 84 | — | — |
| 2013-12-16 | $19.50 | $20.05 | $19.45 | $20.20 | 40 | — | — |
| 2013-12-13 | $19.46 | $19.56 | $19.42 | $19.63 | 139 | — | — |
| 2013-12-12 | $20.27 | $19.40 | $19.40 | $20.27 | 83 | — | — |
| 2013-12-11 | $20.25 | $20.30 | $20.23 | $20.40 | 123 | — | — |
| 2013-12-10 | $19.75 | $20.26 | $19.72 | $20.32 | 253 | — | — |
| 2013-12-09 | $19.47 | $19.64 | $19.46 | $19.89 | 92 | — | — |
| 2013-12-06 | $19.38 | $19.47 | $19.15 | $19.59 | 459 | — | — |
| 2013-12-05 | $19.60 | $19.51 | $19.24 | $19.61 | 399 | — | — |
| 2013-12-04 | $19.04 | $19.77 | $19.04 | $19.81 | 585 | — | — |
| 2013-12-03 | $19.15 | $19.01 | $18.98 | $19.25 | 582 | — | — |
| 2013-12-02 | $19.91 | $19.23 | $19.06 | $19.91 | 1,583 | — | — |
| 2013-11-29 | $19.66 | $19.98 | $19.60 | $20.05 | 3,182 | — | — |
| 2013-11-27 | $19.82 | $19.63 | $19.58 | $20.08 | 25,508 | — | — |
| 2013-11-26 | $19.93 | $19.85 | $19.85 | $19.93 | 53,262 | — | — |
| 2013-11-25 | $19.88 | $19.88 | $19.88 | $19.88 | 2 | — | — |
| 2013-11-22 | $19.86 | $19.86 | $19.86 | $19.86 | 0 | — | — |
| 2013-11-21 | $19.93 | $19.93 | $19.93 | $19.93 | 0 | — | — |
| 2013-11-20 | $20.05 | $20.05 | $20.05 | $20.14 | 12 | — | — |
| 2013-11-19 | $20.28 | $20.33 | $20.25 | $20.33 | 5 | — | — |
| 2013-11-18 | $20.40 | $20.35 | $20.35 | $20.40 | 3 | — | — |
| 2013-11-15 | $20.72 | $20.72 | $20.72 | $20.72 | 1 | — | — |
| 2013-11-14 | $20.71 | $20.71 | $20.71 | $20.76 | 11 | — | — |
| 2013-11-13 | $20.65 | $20.43 | $20.43 | $20.65 | 9 | — | — |
| 2013-11-12 | $20.77 | $20.77 | $20.65 | $20.77 | 2 | — | — |
| 2013-11-11 | $21.27 | $21.27 | $21.27 | $21.27 | 2 | — | — |
| 2013-11-08 | $21.32 | $21.31 | $21.31 | $21.37 | 16 | — | — |
| 2013-11-07 | $21.76 | $21.64 | $21.38 | $21.76 | 33 | — | — |
| 2013-11-06 | $21.75 | $21.75 | $21.75 | $21.78 | 19 | — | — |
| 2013-11-05 | $21.61 | $21.61 | $21.61 | $21.67 | 2 | — | — |
| 2013-11-04 | $21.64 | $21.68 | $21.60 | $21.78 | 13 | — | — |
| 2013-11-01 | $21.87 | $21.80 | $21.80 | $21.88 | 23 | — | — |
| 2013-10-31 | $22.32 | $21.83 | $21.83 | $22.33 | 24 | — | — |
| 2013-10-30 | $22.48 | $22.95 | $22.48 | $23.00 | 31 | — | — |
| 2013-10-29 | $22.33 | $22.45 | $22.33 | $22.45 | 23 | — | — |
| 2013-10-28 | $22.53 | $22.50 | $22.45 | $22.53 | 16 | — | — |
| 2013-10-25 | $22.40 | $22.60 | $22.40 | $22.60 | 10 | — | — |
| 2013-10-24 | $22.66 | $22.79 | $22.66 | $22.82 | 19 | — | — |
| 2013-10-23 | $22.55 | $22.58 | $22.55 | $22.58 | 9 | — | — |
| 2013-10-22 | $22.55 | $22.75 | $22.48 | $22.75 | 8 | — | — |
| 2013-10-21 | $22.22 | $22.23 | $22.18 | $22.23 | 6 | — | — |
| 2013-10-18 | $21.87 | $21.87 | $21.87 | $21.87 | 0 | — | — |
| 2013-10-17 | $21.88 | $21.90 | $21.88 | $21.90 | 3 | — | — |
| 2013-10-16 | $21.32 | $21.32 | $21.32 | $21.32 | 0 | — | — |
| 2013-10-15 | $20.72 | $21.15 | $20.67 | $21.18 | 14 | — | — |
| 2013-10-14 | $21.50 | $21.31 | $21.31 | $21.55 | 20 | — | — |
| 2013-10-11 | $21.50 | $21.22 | $21.19 | $21.55 | 24 | — | — |
| 2013-10-10 | $21.95 | $21.85 | $21.82 | $21.95 | 33 | — | — |
| 2013-10-09 | $21.84 | $21.85 | $21.84 | $21.90 | 5 | — | — |
| 2013-10-08 | $22.23 | $22.40 | $22.23 | $22.40 | 13 | — | — |
| 2013-10-07 | $21.71 | $22.34 | $21.71 | $22.34 | 14 | — | — |
| 2013-10-04 | $21.65 | $21.70 | $21.65 | $21.80 | 63 | — | — |
| 2013-10-03 | $21.69 | $21.74 | $21.43 | $21.74 | 33 | — | — |
| 2013-10-02 | $21.15 | $21.85 | $21.09 | $21.85 | 71 | — | — |
| 2013-10-01 | $21.67 | $21.12 | $20.80 | $21.68 | 67 | — | — |
| 2013-09-30 | $21.70 | $21.66 | $21.65 | $21.80 | 123 | — | — |
| 2013-09-27 | $21.59 | $21.78 | $21.47 | $21.83 | 149 | — | — |
| 2013-09-26 | $21.72 | $21.72 | $21.72 | $21.72 | 60 | — | — |
| 2013-09-25 | $21.59 | $21.84 | $21.55 | $21.88 | 41 | — | — |
| 2013-09-24 | $21.83 | $21.54 | $21.54 | $21.83 | 79 | — | — |
| 2013-09-23 | $21.83 | $21.81 | $21.35 | $21.87 | 144 | — | — |
| 2013-09-20 | $22.71 | $21.88 | $21.77 | $22.71 | 37 | — | — |
| 2013-09-19 | $22.84 | $23.24 | $22.84 | $23.27 | 150 | — | — |
| 2013-09-18 | $21.65 | $21.51 | $21.21 | $22.95 | 144 | — | — |
| 2013-09-17 | $22.00 | $21.74 | $21.71 | $22.00 | 141 | — | — |
| 2013-09-16 | $22.24 | $21.96 | $21.70 | $22.25 | 137 | — | — |
| 2013-09-13 | $22.09 | $21.67 | $21.47 | $22.17 | 62 | — | — |
| 2013-09-12 | $23.13 | $22.10 | $21.87 | $23.14 | 137 | — | — |
| 2013-09-11 | $22.77 | $23.12 | $22.75 | $23.17 | 182 | — | — |
| 2013-09-10 | $23.70 | $22.97 | $22.80 | $23.70 | 239 | — | — |
| 2013-09-09 | $24.00 | $23.67 | $23.47 | $24.00 | 308 | — | — |
| 2013-09-06 | $23.17 | $23.84 | $23.17 | $23.86 | 325 | — | — |
| 2013-09-05 | $23.46 | $23.21 | $23.00 | $23.60 | 553 | — | — |
| 2013-09-04 | $24.31 | $23.37 | $23.35 | $24.38 | 864 | — | — |
| 2013-09-03 | $23.20 | $24.38 | $23.10 | $24.46 | 1,125 | — | — |
| 2013-08-30 | $23.77 | $23.46 | $23.39 | $24.01 | 0 | — | — |
| 2013-08-29 | $24.33 | $24.09 | $23.66 | $24.42 | 19,701 | — | — |
| 2013-08-28 | $24.99 | $24.39 | $24.39 | $24.99 | 85,956 | — | — |
| 2013-08-27 | $24.65 | $24.65 | $24.65 | $24.65 | 1 | — | — |
| 2013-08-26 | $24.15 | $24.01 | $23.95 | $24.15 | 8 | — | — |
| 2013-08-23 | $23.50 | $23.73 | $23.50 | $23.75 | 21 | — | — |
| 2013-08-22 | $22.86 | $23.03 | $22.86 | $23.03 | 2 | — | — |
| 2013-08-21 | $23.08 | $22.96 | $22.96 | $23.31 | 13 | — | — |
| 2013-08-20 | $23.07 | $23.07 | $23.07 | $23.07 | 1 | — | — |
| 2013-08-19 | $23.16 | $23.16 | $23.16 | $23.16 | 0 | — | — |
| 2013-08-16 | $22.96 | $23.32 | $22.85 | $23.32 | 7 | — | — |
| 2013-08-15 | $21.89 | $22.93 | $21.73 | $23.17 | 75 | — | — |
| 2013-08-14 | $21.63 | $21.78 | $21.59 | $21.79 | 11 | — | — |
| 2013-08-13 | $21.47 | $21.34 | $21.34 | $21.66 | 8 | — | — |
| 2013-08-12 | $21.19 | $21.33 | $21.19 | $21.41 | 16 | — | — |
| 2013-08-09 | $20.40 | $20.40 | $20.40 | $20.40 | 26 | — | — |
| 2013-08-08 | $19.99 | $20.18 | $19.93 | $20.22 | 9 | — | — |
| 2013-08-07 | $19.50 | $19.50 | $19.50 | $19.50 | 25 | — | — |
| 2013-08-06 | $19.58 | $19.51 | $19.46 | $19.58 | 190 | — | — |
| 2013-08-05 | $19.78 | $19.71 | $19.71 | $19.78 | 17 | — | — |
| 2013-08-02 | $19.90 | $19.90 | $19.90 | $19.90 | 12 | — | — |
| 2013-08-01 | $19.61 | $19.61 | $19.61 | $19.61 | 19 | — | — |
| 2013-07-31 | $19.87 | $19.62 | $19.40 | $19.89 | 20 | — | — |
| 2013-07-30 | $19.80 | $19.67 | $19.65 | $19.83 | 106 | — | — |
| 2013-07-29 | $19.90 | $19.85 | $19.85 | $19.90 | 75 | — | — |
| 2013-07-26 | $20.25 | $19.76 | $19.70 | $20.29 | 64 | — | — |
| 2013-07-25 | $19.83 | $20.15 | $19.83 | $20.15 | 56 | — | — |
| 2013-07-24 | $20.38 | $20.01 | $19.99 | $20.41 | 82 | — | — |
| 2013-07-23 | $20.15 | $20.25 | $20.15 | $20.42 | 103 | — | — |
| 2013-07-22 | $19.52 | $20.50 | $19.52 | $20.52 | 176 | — | — |
| 2013-07-19 | $19.39 | $19.45 | $19.30 | $19.47 | 104 | — | — |
| 2013-07-18 | $19.29 | $19.38 | $19.25 | $19.43 | 271 | — | — |
| 2013-07-17 | $19.93 | $19.41 | $19.24 | $20.04 | 258 | — | — |
| 2013-07-16 | $19.68 | $19.92 | $19.67 | $19.97 | 15 | — | — |
| 2013-07-15 | $20.10 | $19.83 | $19.67 | $20.10 | 148 | — | — |
| 2013-07-12 | $20.08 | $19.78 | $19.62 | $20.14 | 90 | — | — |
| 2013-07-11 | $19.50 | $19.94 | $19.48 | $20.14 | 215 | — | — |
| 2013-07-10 | $19.23 | $19.15 | $19.01 | $19.42 | 165 | — | — |
| 2013-07-09 | $19.03 | $19.13 | $18.93 | $19.45 | 224 | — | — |
| 2013-07-08 | $18.92 | $19.02 | $18.76 | $19.08 | 301 | — | — |
| 2013-07-05 | $19.71 | $18.73 | $18.68 | $19.74 | 306 | — | — |
| 2013-07-03 | $19.41 | $19.69 | $19.36 | $19.85 | 223 | — | — |
| 2013-07-02 | $19.59 | $19.30 | $19.30 | $19.75 | 499 | — | — |
| 2013-07-01 | $19.49 | $19.56 | $19.36 | $20.06 | 557 | — | — |
| 2013-06-28 | $18.45 | $19.45 | $18.18 | $19.63 | 3,748 | — | — |
| 2013-06-27 | $18.50 | $18.53 | $18.33 | $18.93 | 19,460 | — | — |
| 2013-06-26 | $18.65 | $18.59 | $18.59 | $18.65 | 89,816 | — | — |
| 2013-06-25 | $19.66 | $19.53 | $19.53 | $19.66 | 9 | — | — |
| 2013-06-24 | $20.06 | $19.49 | $19.49 | $20.06 | 8 | — | — |
| 2013-06-21 | $19.78 | $19.96 | $19.78 | $20.00 | 42 | — | — |
| 2013-06-20 | $21.17 | $19.82 | $19.59 | $21.18 | 8 | — | — |
| 2013-06-19 | $21.63 | $21.62 | $21.61 | $21.63 | 2 | — | — |
| 2013-06-18 | $21.68 | $21.68 | $21.68 | $21.68 | 0 | — | — |
| 2013-06-17 | $21.87 | $21.76 | $21.76 | $21.92 | 7 | — | — |
| 2013-06-14 | $22.06 | $21.95 | $21.95 | $22.07 | 4 | — | — |
| 2013-06-13 | $21.81 | $21.58 | $21.52 | $21.81 | 27 | — | — |
| 2013-06-12 | $21.76 | $21.80 | $21.65 | $21.82 | 37 | — | — |
| 2013-06-11 | $21.58 | $21.65 | $21.58 | $21.71 | 103 | — | — |
| 2013-06-10 | $21.63 | $21.92 | $21.53 | $21.92 | 37 | — | — |
| 2013-06-07 | $22.70 | $21.74 | $21.58 | $22.70 | 53 | — | — |
| 2013-06-06 | $22.33 | $22.70 | $22.33 | $22.70 | 12 | — | — |
| 2013-06-05 | $22.45 | $22.47 | $22.45 | $22.67 | 72 | — | — |
| 2013-06-04 | $22.63 | $22.40 | $22.33 | $22.63 | 58 | — | — |
| 2013-06-03 | $22.33 | $22.72 | $22.31 | $22.87 | 90 | — | — |
| 2013-05-31 | $22.25 | $22.23 | $22.14 | $22.28 | 30 | — | — |
| 2013-05-30 | $22.33 | $22.67 | $22.33 | $22.93 | 364 | — | — |
| 2013-05-29 | $22.37 | $22.44 | $22.37 | $22.44 | 320 | — | — |
| 2013-05-28 | $22.59 | $22.18 | $22.18 | $22.59 | 45 | — | — |
| 2013-05-24 | $22.48 | $22.48 | $22.33 | $22.48 | 13 | — | — |
| 2013-05-23 | $22.05 | $22.49 | $22.03 | $22.49 | 42 | — | — |
| 2013-05-22 | $22.34 | $22.46 | $22.34 | $22.66 | 53 | — | — |
| 2013-05-21 | $22.50 | $22.44 | $22.34 | $22.51 | 37 | — | — |
| 2013-05-20 | $22.28 | $22.57 | $21.01 | $22.80 | 125 | — | — |
| 2013-05-17 | $22.63 | $22.34 | $22.16 | $22.63 | 99 | — | — |
| 2013-05-16 | $22.68 | $22.64 | $22.08 | $22.71 | 251 | — | — |
| 2013-05-15 | $23.24 | $22.64 | $22.48 | $23.24 | 139 | — | — |
| 2013-05-14 | $23.22 | $23.35 | $23.22 | $23.52 | 63 | — | — |
| 2013-05-13 | $23.71 | $23.67 | $23.49 | $23.72 | 97 | — | — |
| 2013-05-10 | $23.64 | $23.63 | $23.14 | $23.75 | 470 | — | — |
| 2013-05-09 | $24.02 | $23.88 | $23.60 | $24.06 | 290 | — | — |
| 2013-05-08 | $23.83 | $23.89 | $23.61 | $23.92 | 105 | — | — |
| 2013-05-07 | $23.97 | $23.77 | $23.39 | $23.97 | 595 | — | — |
| 2013-05-06 | $24.09 | $23.92 | $23.84 | $24.38 | 284 | — | — |
| 2013-05-03 | $23.75 | $23.98 | $23.60 | $24.30 | 242 | — | — |
| 2013-05-02 | $23.56 | $23.79 | $23.35 | $24.00 | 1,083 | — | — |
| 2013-05-01 | $24.25 | $23.31 | $23.23 | $24.27 | 1,646 | — | — |
| 2013-04-30 | $24.50 | $24.14 | $23.99 | $24.51 | 2,035 | — | — |
| 2013-04-29 | $23.97 | $24.12 | $23.92 | $24.55 | 19,709 | — | — |
| 2013-04-26 | $24.09 | $23.76 | $23.76 | $24.10 | 85,932 | — | — |
| 2013-04-25 | $23.60 | $24.14 | $23.60 | $24.20 | 7 | — | — |
| 2013-04-24 | $22.97 | $22.83 | $22.83 | $22.99 | 4 | — | — |
| 2013-04-23 | $23.20 | $22.81 | $22.79 | $23.20 | 3 | — | — |
| 2013-04-22 | $23.10 | $23.32 | $23.09 | $23.43 | 30 | — | — |
| 2013-04-19 | $23.75 | $22.95 | $22.95 | $23.77 | 22 | — | — |
| 2013-04-18 | $22.60 | $23.24 | $22.60 | $23.50 | 4 | — | — |
| 2013-04-17 | $23.10 | $23.30 | $23.10 | $23.30 | 5 | — | — |
| 2013-04-16 | $23.71 | $23.62 | $23.43 | $23.75 | 51 | — | — |
| 2013-04-15 | $24.50 | $23.35 | $23.03 | $24.64 | 120 | — | — |
| 2013-04-12 | $27.28 | $26.32 | $26.08 | $27.28 | 148 | — | — |
| 2013-04-11 | $27.68 | $27.68 | $27.68 | $27.68 | 23 | — | — |
| 2013-04-10 | $27.73 | $27.64 | $27.51 | $27.73 | 10 | — | — |
| 2013-04-09 | $27.36 | $27.87 | $27.28 | $27.93 | 45 | — | — |
| 2013-04-08 | $27.24 | $27.12 | $27.08 | $27.24 | 33 | — | — |
| 2013-04-05 | $26.86 | $27.20 | $26.84 | $27.24 | 26 | — | — |
| 2013-04-04 | $26.91 | $26.75 | $26.70 | $26.96 | 192 | — | — |
| 2013-04-03 | $27.10 | $26.77 | $26.70 | $27.21 | 95 | — | — |
| 2013-04-02 | $27.90 | $27.22 | $27.17 | $27.92 | 7 | — | — |
| 2013-04-01 | $27.96 | $27.91 | $27.85 | $27.98 | 23 | — | — |
| 2013-03-28 | $28.72 | $28.29 | $28.29 | $28.72 | 8 | — | — |
| 2013-03-27 | $28.67 | $28.58 | $28.12 | $28.67 | 163 | — | — |
| 2013-03-26 | $28.78 | $28.64 | $28.58 | $28.78 | 126 | — | — |
| 2013-03-25 | $28.46 | $28.78 | $28.46 | $28.78 | 64 | — | — |
| 2013-03-22 | $29.10 | $28.67 | $28.59 | $29.10 | 135 | — | — |
| 2013-03-21 | $28.94 | $29.18 | $28.94 | $29.19 | 144 | — | — |
| 2013-03-20 | $28.88 | $28.78 | $28.42 | $28.88 | 23 | — | — |
| 2013-03-19 | $28.84 | $28.81 | $28.68 | $29.05 | 245 | — | — |
| 2013-03-18 | $28.82 | $28.84 | $28.68 | $29.05 | 98 | — | — |
| 2013-03-15 | $28.89 | $28.82 | $28.75 | $28.89 | 62 | — | — |
| 2013-03-14 | $28.80 | $28.77 | $28.57 | $28.80 | 30 | — | — |
| 2013-03-13 | $29.03 | $28.92 | $28.83 | $29.22 | 69 | — | — |
| 2013-03-12 | $28.94 | $29.13 | $28.84 | $29.29 | 58 | — | — |
| 2013-03-11 | $28.86 | $28.81 | $28.72 | $28.96 | 124 | — | — |
| 2013-03-08 | $28.85 | $28.91 | $28.35 | $29.19 | 333 | — | — |
| 2013-03-07 | $28.95 | $28.77 | $28.74 | $29.04 | 53 | — | — |
| 2013-03-06 | $28.67 | $28.76 | $28.58 | $29.00 | 212 | — | — |
| 2013-03-05 | $28.58 | $28.56 | $28.56 | $29.00 | 309 | — | — |
| 2013-03-04 | $28.64 | $28.46 | $28.46 | $28.70 | 78 | — | — |
| 2013-03-01 | $28.49 | $28.45 | $27.96 | $28.75 | 947 | — | — |
| 2013-02-28 | $28.95 | $28.40 | $28.39 | $29.14 | 1,524 | — | — |
| 2013-02-27 | $29.36 | $28.94 | $28.83 | $29.39 | 25,170 | — | — |
| 2013-02-26 | $29.26 | $29.26 | $29.26 | $29.26 | 70,905 | — | — |
| 2013-02-25 | $28.98 | $28.98 | $28.97 | $28.99 | 11 | — | — |
| 2013-02-22 | $28.42 | $28.46 | $28.42 | $28.46 | 2 | — | — |
| 2013-02-21 | $28.44 | $28.69 | $28.44 | $28.69 | 1 | — | — |
| 2013-02-20 | $28.74 | $28.61 | $28.32 | $28.74 | 9 | — | — |
| 2013-02-19 | $30.04 | $29.41 | $29.41 | $30.05 | 58 | — | — |
| 2013-02-15 | $30.25 | $29.84 | $29.77 | $30.25 | 67 | — | — |
| 2013-02-14 | $30.99 | $30.34 | $30.34 | $31.04 | 73 | — | — |
| 2013-02-13 | $30.89 | $30.85 | $30.85 | $30.92 | 55 | — | — |
| 2013-02-12 | $30.82 | $31.00 | $30.80 | $31.08 | 53 | — | — |
| 2013-02-11 | $31.16 | $30.90 | $30.90 | $31.17 | 22 | — | — |
| 2013-02-08 | $31.45 | $31.42 | $31.40 | $31.60 | 48 | — | — |
| 2013-02-07 | $31.49 | $31.39 | $31.34 | $31.76 | 34 | — | — |
| 2013-02-06 | $31.86 | $31.86 | $31.86 | $31.86 | 0 | — | — |
| 2013-02-05 | $32.02 | $31.86 | $31.67 | $32.02 | 2 | — | — |
| 2013-02-04 | $31.70 | $31.70 | $31.69 | $31.70 | 4 | — | — |
| 2013-02-01 | $31.60 | $31.94 | $31.60 | $31.94 | 1 | — | — |
| 2013-01-31 | $31.86 | $31.33 | $31.30 | $31.86 | 3 | — | — |
| 2013-01-30 | $31.50 | $32.15 | $31.50 | $32.26 | 60 | — | — |
| 2013-01-29 | $31.07 | $31.16 | $31.07 | $31.16 | 68 | — | — |
| 2013-01-28 | $31.00 | $30.76 | $30.76 | $31.00 | 4 | — | — |
| 2013-01-25 | $31.18 | $31.18 | $31.18 | $31.18 | 0 | — | — |
| 2013-01-24 | $31.74 | $31.69 | $31.69 | $31.75 | 2 | — | — |
| 2013-01-23 | $32.13 | $32.41 | $32.13 | $32.41 | 3 | — | — |
| 2013-01-22 | $31.83 | $32.15 | $31.83 | $32.25 | 13 | — | — |
| 2013-01-18 | $32.06 | $31.90 | $31.76 | $32.06 | 54 | — | — |
| 2013-01-17 | $31.31 | $31.79 | $31.17 | $31.79 | 28 | — | — |
| 2013-01-16 | $31.38 | $31.51 | $31.25 | $31.51 | 8 | — | — |
| 2013-01-15 | $30.95 | $31.50 | $30.95 | $31.50 | 23 | — | — |
| 2013-01-14 | $30.62 | $31.08 | $30.62 | $31.08 | 25 | — | — |
| 2013-01-11 | $30.78 | $30.37 | $30.15 | $30.78 | 55 | — | — |
| 2013-01-10 | $30.76 | $30.88 | $30.67 | $30.88 | 52 | — | — |
| 2013-01-09 | $30.09 | $30.20 | $30.09 | $30.27 | 70 | — | — |
| 2013-01-08 | $30.25 | $30.42 | $30.13 | $30.42 | 57 | — | — |
| 2013-01-07 | $30.40 | $30.03 | $29.91 | $30.40 | 91 | — | — |
| 2013-01-04 | $29.43 | $29.90 | $29.21 | $30.21 | 125 | — | — |
| 2013-01-03 | $30.77 | $30.67 | $30.45 | $31.00 | 24 | — | — |
| 2013-01-02 | $30.63 | $30.95 | $30.58 | $31.08 | 13 | — | — |
| 2012-12-31 | $30.09 | $30.17 | $30.09 | $30.38 | 7 | — | — |
| 2012-12-28 | $30.20 | $29.92 | $29.92 | $30.20 | 202 | — | — |
| 2012-12-27 | $29.95 | $30.18 | $29.95 | $30.18 | 485 | — | — |
| 2012-12-26 | $30.18 | $29.98 | $29.98 | $30.20 | 38 | — | — |
| 2012-12-24 | $30.08 | $29.84 | $29.84 | $30.08 | 7 | — | — |
| 2012-12-21 | $29.95 | $30.14 | $29.64 | $30.16 | 252 | — | — |
| 2012-12-20 | $31.01 | $29.61 | $29.61 | $31.20 | 645 | — | — |
| 2012-12-19 | $31.71 | $31.05 | $30.98 | $31.73 | 357 | — | — |
| 2012-12-18 | $32.43 | $31.59 | $31.35 | $32.46 | 192 | — | — |
| 2012-12-17 | $32.29 | $32.21 | $32.10 | $32.33 | 72 | — | — |
| 2012-12-14 | $32.49 | $32.22 | $32.22 | $32.63 | 315 | — | — |
| 2012-12-13 | $33.36 | $32.28 | $32.26 | $33.36 | 880 | — | — |
| 2012-12-12 | $32.99 | $33.71 | $32.99 | $33.71 | 573 | — | — |
| 2012-12-11 | $33.07 | $32.94 | $32.78 | $33.19 | 435 | — | — |
| 2012-12-10 | $33.14 | $33.30 | $33.14 | $33.40 | 92 | — | — |
| 2012-12-07 | $33.05 | $33.05 | $32.65 | $33.22 | 134 | — | — |
| 2012-12-06 | $32.75 | $33.04 | $32.54 | $33.15 | 227 | — | — |
| 2012-12-05 | $32.93 | $32.88 | $32.53 | $33.17 | 442 | — | — |
| 2012-12-04 | $33.40 | $32.73 | $32.72 | $33.48 | 443 | — | — |
| 2012-12-03 | $33.50 | $33.68 | $33.41 | $33.85 | 445 | — | — |
| 2012-11-30 | $34.23 | $33.20 | $33.14 | $34.35 | 1,463 | — | — |
| 2012-11-29 | $33.75 | $34.35 | $33.53 | $34.40 | 16,173 | — | — |
| 2012-11-28 | $33.56 | $33.68 | $33.53 | $33.68 | 90,510 | — | — |
| 2012-11-27 | $34.10 | $33.98 | $33.98 | $34.10 | 2 | — | — |
| 2012-11-26 | $34.01 | $34.14 | $34.01 | $34.14 | 8 | — | — |
| 2012-11-23 | $33.33 | $34.11 | $33.32 | $34.11 | 4 | — | — |
| 2012-11-21 | $33.34 | $33.34 | $33.34 | $33.34 | 0 | — | — |
| 2012-11-20 | $32.92 | $32.92 | $32.92 | $32.92 | 1 | — | — |
| 2012-11-19 | $33.18 | $33.18 | $33.18 | $33.18 | 0 | — | — |
| 2012-11-16 | $32.36 | $32.36 | $32.36 | $32.36 | 0 | — | — |
| 2012-11-15 | $32.67 | $32.67 | $32.67 | $32.67 | 0 | — | — |
| 2012-11-14 | $32.64 | $32.87 | $32.64 | $32.87 | 5 | — | — |
| 2012-11-13 | $32.22 | $32.48 | $32.19 | $32.57 | 12 | — | — |
| 2012-11-12 | $32.51 | $32.51 | $32.51 | $32.51 | 0 | — | — |
| 2012-11-09 | $32.28 | $32.59 | $32.10 | $32.67 | 6 | — | — |
| 2012-11-08 | $31.81 | $32.23 | $31.81 | $32.35 | 23 | — | — |
| 2012-11-07 | $31.95 | $31.65 | $31.57 | $32.15 | 34 | — | — |
| 2012-11-06 | $31.12 | $32.02 | $31.12 | $32.15 | 23 | — | — |
| 2012-11-05 | $30.78 | $31.11 | $30.78 | $31.16 | 15 | — | — |
| 2012-11-02 | $32.10 | $30.83 | $30.83 | $32.10 | 10 | — | — |
| 2012-11-01 | $32.47 | $32.23 | $32.23 | $32.47 | 2 | — | — |
| 2012-10-31 | $32.19 | $32.29 | $32.19 | $32.29 | 4 | — | — |
| 2012-10-26 | $32.12 | $32.01 | $31.65 | $32.31 | 27 | — | — |
| 2012-10-25 | $32.00 | $32.05 | $32.00 | $32.05 | 1 | — | — |
| 2012-10-24 | $31.59 | $31.59 | $31.59 | $31.85 | 1 | — | — |
| 2012-10-23 | $31.90 | $31.77 | $31.70 | $31.90 | 23 | — | — |
| 2012-10-22 | $32.15 | $32.23 | $32.15 | $32.23 | 10 | — | — |
| 2012-10-19 | $32.61 | $32.07 | $32.04 | $32.61 | 39 | — | — |
| 2012-10-18 | $32.78 | $32.84 | $32.78 | $32.98 | 15 | — | — |
| 2012-10-17 | $33.02 | $33.20 | $33.02 | $33.20 | 2 | — | — |
| 2012-10-16 | $32.76 | $32.92 | $32.76 | $32.97 | 9 | — | — |
| 2012-10-15 | $32.57 | $32.71 | $32.57 | $32.76 | 4 | — | — |
| 2012-10-12 | $33.74 | $33.63 | $33.63 | $33.74 | 1 | — | — |
| 2012-10-11 | $34.05 | $34.05 | $34.05 | $34.05 | 1 | — | — |
| 2012-10-10 | $33.83 | $34.07 | $33.74 | $34.07 | 25 | — | — |
| 2012-10-09 | $33.90 | $33.95 | $33.63 | $33.95 | 80 | — | — |
| 2012-10-08 | $33.88 | $33.98 | $33.87 | $34.05 | 210 | — | — |
| 2012-10-05 | $34.86 | $34.52 | $34.39 | $34.95 | 61 | — | — |
| 2012-10-04 | $34.98 | $35.04 | $34.70 | $35.04 | 24 | — | — |
| 2012-10-03 | $34.53 | $34.63 | $34.49 | $34.74 | 25 | — | — |
| 2012-10-02 | $34.90 | $34.60 | $34.57 | $34.90 | 28 | — | — |
| 2012-10-01 | $34.38 | $34.88 | $34.38 | $34.90 | 23 | — | — |
| 2012-09-28 | $34.61 | $34.52 | $34.48 | $34.75 | 78 | — | — |
| 2012-09-27 | $33.91 | $34.60 | $33.86 | $34.69 | 324 | — | — |
| 2012-09-26 | $33.70 | $33.88 | $33.67 | $33.88 | 321 | — | — |
| 2012-09-25 | $34.24 | $33.89 | $33.89 | $34.24 | 51 | — | — |
| 2012-09-24 | $33.90 | $33.92 | $33.81 | $34.08 | 125 | — | — |
| 2012-09-21 | $34.87 | $34.57 | $34.48 | $35.09 | 91 | — | — |
| 2012-09-20 | $34.26 | $34.62 | $34.20 | $34.62 | 45 | — | — |
| 2012-09-19 | $34.58 | $34.52 | $34.52 | $34.85 | 83 | — | — |
| 2012-09-18 | $34.03 | $34.64 | $34.00 | $34.85 | 91 | — | — |
| 2012-09-17 | $34.67 | $34.30 | $34.20 | $34.67 | 771 | — | — |
| 2012-09-14 | $34.60 | $34.60 | $34.38 | $34.74 | 225 | — | — |
| 2012-09-13 | $33.28 | $34.72 | $32.71 | $34.75 | 144 | — | — |
| 2012-09-12 | $33.70 | $33.23 | $32.51 | $33.70 | 53 | — | — |
| 2012-09-11 | $33.70 | $33.51 | $33.42 | $33.76 | 76 | — | — |
| 2012-09-10 | $33.65 | $33.57 | $33.31 | $33.85 | 190 | — | — |
| 2012-09-07 | $32.57 | $33.63 | $32.03 | $33.69 | 115 | — | — |
| 2012-09-06 | $32.22 | $32.62 | $32.20 | $32.87 | 521 | — | — |
| 2012-09-05 | $32.29 | $32.27 | $32.03 | $32.31 | 367 | — | — |
| 2012-09-04 | $31.66 | $32.35 | $31.52 | $32.36 | 326 | — | — |
| 2012-08-31 | $30.43 | $31.37 | $30.27 | $31.70 | 858 | — | — |
| 2012-08-30 | $30.67 | $30.37 | $30.19 | $30.89 | 14,491 | — | — |
| 2012-08-29 | $30.75 | $30.83 | $30.75 | $30.83 | 42,548 | — | — |
| 2012-08-28 | $30.87 | $30.87 | $30.81 | $30.87 | 14 | — | — |
| 2012-08-27 | $30.90 | $31.04 | $30.90 | $31.11 | 89 | — | — |
| 2012-08-24 | $30.35 | $30.61 | $30.35 | $30.65 | 30 | — | — |
| 2012-08-23 | $30.59 | $30.45 | $30.45 | $30.75 | 26 | — | — |
| 2012-08-22 | $29.55 | $29.55 | $29.55 | $29.55 | 0 | — | — |
| 2012-08-21 | $28.67 | $29.42 | $28.67 | $29.42 | 19 | — | — |
| 2012-08-20 | $28.39 | $28.59 | $28.39 | $28.59 | 30 | — | — |
| 2012-08-17 | $28.12 | $28.00 | $28.00 | $28.14 | 5 | — | — |
| 2012-08-16 | $27.92 | $28.20 | $27.92 | $28.20 | 37 | — | — |
| 2012-08-15 | $27.82 | $27.81 | $27.80 | $27.92 | 36 | — | — |
| 2012-08-14 | $27.84 | $27.76 | $27.68 | $27.84 | 15 | — | — |
| 2012-08-13 | $27.84 | $27.76 | $27.76 | $27.84 | 1 | — | — |
| 2012-08-10 | $27.76 | $28.06 | $27.75 | $28.06 | 2 | — | — |
| 2012-08-09 | $28.04 | $28.09 | $28.04 | $28.09 | 10 | — | — |
| 2012-08-08 | $28.07 | $28.07 | $28.07 | $28.07 | 0 | — | — |
| 2012-08-07 | $27.90 | $28.08 | $27.90 | $28.08 | 6 | — | — |
| 2012-08-06 | $27.85 | $27.85 | $27.85 | $27.85 | 2 | — | — |
| 2012-08-03 | $27.79 | $27.79 | $27.79 | $27.79 | 3 | — | — |
| 2012-08-02 | $27.39 | $26.98 | $26.97 | $27.48 | 26 | — | — |
| 2012-08-01 | $27.05 | $27.52 | $27.05 | $27.52 | 42 | — | — |
| 2012-07-31 | $28.08 | $27.90 | $27.90 | $28.23 | 26 | — | — |
| 2012-07-30 | $27.57 | $28.01 | $27.55 | $28.06 | 102 | — | — |
| 2012-07-27 | $27.48 | $27.48 | $27.48 | $27.48 | 207 | — | — |
| 2012-07-26 | $27.56 | $27.43 | $27.43 | $27.62 | 42 | — | — |
| 2012-07-25 | $27.24 | $27.44 | $27.24 | $27.44 | 5 | — | — |
| 2012-07-24 | $26.86 | $26.79 | $26.77 | $26.86 | 100 | — | — |
| 2012-07-23 | $26.95 | $27.02 | $26.95 | $27.02 | 58 | — | — |
| 2012-07-20 | $27.16 | $27.28 | $27.01 | $27.28 | 18 | — | — |
| 2012-07-19 | $27.22 | $27.19 | $27.19 | $27.40 | 19 | — | — |
| 2012-07-18 | $27.26 | $27.07 | $26.92 | $27.26 | 54 | — | — |
| 2012-07-17 | $27.29 | $27.29 | $26.77 | $27.33 | 1,101 | — | — |
| 2012-07-16 | $27.13 | $27.30 | $26.89 | $27.30 | 176 | — | — |
| 2012-07-13 | $27.22 | $27.34 | $27.14 | $27.48 | 93 | — | — |
| 2012-07-12 | $26.76 | $27.14 | $26.44 | $27.14 | 55 | — | — |
| 2012-07-11 | $26.99 | $27.00 | $26.82 | $27.16 | 191 | — | — |
| 2012-07-10 | $27.24 | $26.85 | $26.73 | $27.50 | 348 | — | — |
| 2012-07-09 | $27.13 | $27.41 | $27.09 | $27.41 | 265 | — | — |
| 2012-07-06 | $27.66 | $26.89 | $26.89 | $27.67 | 264 | — | — |
| 2012-07-05 | $28.08 | $27.64 | $27.50 | $28.33 | 360 | — | — |
| 2012-07-03 | $27.44 | $28.24 | $27.44 | $28.37 | 189 | — | — |
| 2012-07-02 | $27.44 | $27.47 | $27.19 | $27.55 | 503 | — | — |
| 2012-06-29 | $26.26 | $27.58 | $26.24 | $27.84 | 2,012 | — | — |
| 2012-06-28 | $26.88 | $26.25 | $26.07 | $27.07 | 23,940 | — | — |
| 2012-06-27 | $26.88 | $26.94 | $26.88 | $26.94 | 52,011 | — | — |
| 2012-06-26 | $27.04 | $27.04 | $27.04 | $27.04 | 1 | — | — |
| 2012-06-25 | $26.68 | $27.52 | $26.64 | $27.52 | 15 | — | — |
| 2012-06-22 | $26.79 | $26.66 | $26.65 | $26.81 | 161 | — | — |
| 2012-06-21 | $27.85 | $26.83 | $26.83 | $27.88 | 6 | — | — |
| 2012-06-20 | $28.02 | $28.38 | $28.01 | $28.52 | 7 | — | — |
| 2012-06-19 | $28.36 | $28.36 | $28.34 | $28.38 | 24 | — | — |
| 2012-06-18 | $28.44 | $28.67 | $28.43 | $28.77 | 5 | — | — |
| 2012-06-15 | $28.65 | $28.73 | $28.65 | $28.73 | 1 | — | — |
| 2012-06-14 | $28.90 | $28.40 | $28.17 | $28.90 | 9 | — | — |
| 2012-06-13 | $28.78 | $28.93 | $28.78 | $29.06 | 5 | — | — |
| 2012-06-12 | $28.42 | $28.94 | $28.42 | $28.94 | 4 | — | — |
| 2012-06-11 | $28.62 | $28.61 | $28.61 | $28.66 | 16 | — | — |
| 2012-06-08 | $27.94 | $28.46 | $27.94 | $28.46 | 17 | — | — |
| 2012-06-07 | $29.25 | $28.52 | $28.52 | $29.25 | 14 | — | — |
| 2012-06-06 | $29.23 | $29.48 | $29.23 | $29.48 | 5 | — | — |
| 2012-06-05 | $28.14 | $28.39 | $28.08 | $28.39 | 25 | — | — |
| 2012-06-04 | $28.38 | $27.99 | $27.99 | $28.42 | 10 | — | — |
| 2012-06-01 | $27.72 | $28.50 | $27.26 | $28.51 | 44 | — | — |
| 2012-05-31 | $27.83 | $27.74 | $27.57 | $28.15 | 167 | — | — |
| 2012-05-30 | $27.76 | $27.96 | $27.41 | $28.00 | 67 | — | — |
| 2012-05-29 | $28.23 | $27.77 | $27.77 | $28.24 | 399 | — | — |
| 2012-05-25 | $28.42 | $28.37 | $28.37 | $28.42 | 16 | — | — |
| 2012-05-24 | $28.10 | $28.14 | $28.07 | $28.44 | 48 | — | — |
| 2012-05-23 | $27.68 | $27.51 | $27.30 | $27.74 | 58 | — | — |
| 2012-05-22 | $28.35 | $28.17 | $28.00 | $28.61 | 41 | — | — |
| 2012-05-21 | $28.30 | $28.30 | $28.30 | $28.30 | 11 | — | — |
| 2012-05-18 | $28.03 | $28.69 | $28.03 | $28.71 | 98 | — | — |
| 2012-05-17 | $27.20 | $28.00 | $27.20 | $28.13 | 67 | — | — |
| 2012-05-16 | $27.68 | $27.17 | $26.90 | $27.68 | 9 | — | — |
| 2012-05-15 | $28.05 | $28.05 | $27.64 | $28.36 | 20 | — | — |
| 2012-05-14 | $28.25 | $28.32 | $28.17 | $28.40 | 32 | — | — |
| 2012-05-11 | $28.50 | $28.86 | $28.49 | $29.00 | 15 | — | — |
| 2012-05-10 | $29.15 | $29.14 | $29.00 | $29.21 | 52 | — | — |
| 2012-05-09 | $28.75 | $29.20 | $28.74 | $29.27 | 82 | — | — |
| 2012-05-08 | $29.91 | $29.41 | $29.16 | $29.91 | 102 | — | — |
| 2012-05-07 | $30.15 | $30.07 | $29.91 | $30.15 | 29 | — | — |
| 2012-05-04 | $30.05 | $30.38 | $30.03 | $30.38 | 53 | — | — |
| 2012-05-03 | $30.40 | $29.96 | $29.88 | $30.48 | 109 | — | — |
| 2012-05-02 | $30.84 | $30.59 | $30.41 | $30.90 | 312 | — | — |
| 2012-05-01 | $31.05 | $30.88 | $30.76 | $31.28 | 867 | — | — |
| 2012-04-30 | $31.26 | $30.96 | $30.55 | $31.38 | 2,408 | — | — |
| 2012-04-27 | $31.03 | $31.35 | $30.89 | $31.40 | 22,059 | — | — |
| 2012-04-26 | $31.20 | $31.20 | $31.20 | $31.20 | 43,708 | — | — |
| 2012-04-25 | $30.76 | $30.35 | $30.35 | $30.92 | 4 | — | — |
| 2012-04-24 | $30.73 | $30.74 | $30.73 | $30.97 | 19 | — | — |
| 2012-04-23 | $31.56 | $30.52 | $30.52 | $31.61 | 8 | — | — |
| 2012-04-20 | $31.64 | $31.64 | $31.64 | $31.64 | 11 | — | — |
| 2012-04-19 | $31.47 | $31.77 | $31.47 | $31.77 | 11 | — | — |
| 2012-04-18 | $31.55 | $31.48 | $31.47 | $31.60 | 40 | — | — |
| 2012-04-17 | $31.67 | $31.67 | $31.67 | $31.67 | 71 | — | — |
| 2012-04-16 | $31.36 | $31.36 | $31.36 | $31.36 | 71 | — | — |
| 2012-04-13 | $31.38 | $31.38 | $31.38 | $31.38 | 25 | — | — |
| 2012-04-12 | $31.59 | $32.51 | $31.59 | $32.51 | 127 | — | — |
| 2012-04-11 | $31.51 | $31.51 | $31.51 | $31.51 | 5 | — | — |
| 2012-04-10 | $31.67 | $31.67 | $31.67 | $31.76 | 5 | — | — |
| 2012-04-09 | $31.51 | $31.51 | $31.51 | $31.51 | 5 | — | — |
| 2012-04-05 | $31.28 | $31.72 | $31.28 | $31.75 | 5 | — | — |
| 2012-04-04 | $31.03 | $31.03 | $31.03 | $31.03 | 5 | — | — |
| 2012-04-03 | $33.25 | $33.25 | $33.25 | $33.25 | 5 | — | — |
| 2012-04-02 | $33.10 | $33.08 | $32.97 | $33.10 | 21 | — | — |
| 2012-03-30 | $32.32 | $32.47 | $32.32 | $32.47 | 2 | — | — |
| 2012-03-29 | $32.04 | $31.98 | $31.65 | $32.04 | 19 | — | — |
| 2012-03-28 | $32.45 | $31.82 | $31.82 | $32.45 | 151 | — | — |
| 2012-03-27 | $32.99 | $32.60 | $32.60 | $32.99 | 99 | — | — |
| 2012-03-26 | $32.14 | $32.73 | $32.12 | $32.73 | 35 | — | — |
| 2012-03-23 | $31.50 | $32.25 | $31.50 | $32.25 | 38 | — | — |
| 2012-03-22 | $32.29 | $31.32 | $31.19 | $32.29 | 124 | — | — |
| 2012-03-21 | $32.20 | $32.20 | $32.07 | $32.30 | 23 | — | — |
| 2012-03-20 | $32.13 | $31.81 | $31.81 | $32.33 | 70 | — | — |
| 2012-03-19 | $32.65 | $32.93 | $32.45 | $32.99 | 28 | — | — |
| 2012-03-16 | $32.12 | $32.57 | $32.12 | $32.58 | 14 | — | — |
| 2012-03-15 | $32.08 | $32.69 | $31.99 | $32.69 | 80 | — | — |
| 2012-03-14 | $32.99 | $32.15 | $31.62 | $33.10 | 71 | — | — |
| 2012-03-13 | $33.65 | $33.54 | $33.26 | $33.76 | 60 | — | — |
| 2012-03-12 | $33.94 | $33.37 | $33.37 | $33.97 | 199 | — | — |
| 2012-03-09 | $33.85 | $34.17 | $33.28 | $34.32 | 75 | — | — |
| 2012-03-08 | $33.76 | $33.79 | $33.40 | $33.87 | 119 | — | — |
| 2012-03-07 | $32.94 | $33.54 | $32.81 | $33.54 | 196 | — | — |
| 2012-03-06 | $34.03 | $32.74 | $32.46 | $34.03 | 495 | — | — |
| 2012-03-05 | $34.78 | $33.65 | $33.53 | $34.78 | 792 | — | — |
| 2012-03-02 | $35.50 | $34.48 | $34.38 | $35.50 | 524 | — | — |
| 2012-03-01 | $34.62 | $35.61 | $34.51 | $35.62 | 1,127 | — | — |
| 2012-02-29 | $36.93 | $34.58 | $33.75 | $37.48 | 4,321 | — | — |
| 2012-02-28 | $35.45 | $37.14 | $35.31 | $37.22 | 26,149 | — | — |
| 2012-02-27 | $35.38 | $35.52 | $35.35 | $35.55 | 61,904 | — | — |
| 2012-02-24 | $35.42 | $35.33 | $35.33 | $35.59 | 17 | — | — |
| 2012-02-23 | $34.31 | $35.54 | $34.31 | $35.54 | 74 | — | — |
| 2012-02-22 | $34.26 | $34.24 | $34.08 | $34.26 | 36 | — | — |
| 2012-02-21 | $33.52 | $34.41 | $33.52 | $34.41 | 36 | — | — |
| 2012-02-17 | $33.55 | $33.20 | $33.20 | $33.55 | 49 | — | — |
| 2012-02-16 | $32.80 | $33.35 | $32.70 | $33.35 | 50 | — | — |
| 2012-02-15 | $33.69 | $33.39 | $33.35 | $33.75 | 99 | — | — |
| 2012-02-14 | $33.53 | $33.33 | $33.33 | $33.71 | 63 | — | — |
| 2012-02-13 | $33.63 | $33.70 | $33.63 | $33.85 | 115 | — | — |
| 2012-02-10 | $33.90 | $33.58 | $33.38 | $33.90 | 86 | — | — |
| 2012-02-09 | $33.81 | $33.88 | $33.81 | $34.40 | 37 | — | — |
| 2012-02-08 | $34.40 | $33.67 | $33.67 | $34.40 | 22 | — | — |
| 2012-02-07 | $33.25 | $34.17 | $33.25 | $34.29 | 49 | — | — |
| 2012-02-06 | $33.50 | $33.72 | $33.35 | $33.75 | 82 | — | — |
| 2012-02-03 | $34.24 | $33.72 | $33.51 | $34.24 | 118 | — | — |
| 2012-02-02 | $33.81 | $34.15 | $33.67 | $34.33 | 144 | — | — |
| 2012-02-01 | $33.17 | $33.78 | $33.17 | $33.90 | 93 | — | — |
| 2012-01-31 | $33.60 | $33.23 | $32.99 | $33.80 | 122 | — | — |
| 2012-01-30 | $33.26 | $33.50 | $33.10 | $33.50 | 59 | — | — |
| 2012-01-27 | $33.52 | $33.75 | $33.30 | $33.75 | 186 | — | — |
| 2012-01-26 | $33.35 | $33.70 | $33.35 | $33.70 | 13 | — | — |
| 2012-01-25 | $32.20 | $33.09 | $31.68 | $33.19 | 98 | — | — |
| 2012-01-24 | $32.17 | $31.93 | $31.93 | $32.17 | 42 | — | — |
| 2012-01-23 | $32.55 | $32.23 | $32.22 | $32.66 | 86 | — | — |
| 2012-01-20 | $30.51 | $31.65 | $30.51 | $31.65 | 77 | — | — |
| 2012-01-19 | $30.44 | $30.48 | $30.34 | $30.48 | 7 | — | — |
| 2012-01-18 | $29.95 | $30.51 | $29.90 | $30.51 | 213 | — | — |
| 2012-01-17 | $30.50 | $30.11 | $30.11 | $30.50 | 58 | — | — |
| 2012-01-13 | $29.64 | $29.49 | $29.49 | $29.85 | 92 | — | — |
| 2012-01-12 | $30.55 | $30.09 | $30.09 | $30.64 | 72 | — | — |
| 2012-01-11 | $29.95 | $29.86 | $29.78 | $29.99 | 153 | — | — |
| 2012-01-10 | $29.72 | $29.78 | $29.69 | $30.10 | 100 | — | — |
| 2012-01-09 | $28.82 | $28.75 | $28.75 | $29.15 | 61 | — | — |
| 2012-01-06 | $29.35 | $28.65 | $28.65 | $29.41 | 79 | — | — |
| 2012-01-05 | $29.08 | $29.26 | $28.70 | $29.35 | 33 | — | — |
| 2012-01-04 | $29.42 | $29.06 | $29.06 | $29.63 | 67 | — | — |
| 2012-01-03 | $28.17 | $29.53 | $28.11 | $29.63 | 137 | — | — |
| 2011-12-30 | $27.49 | $27.88 | $27.38 | $28.34 | 181 | — | — |
| 2011-12-29 | $26.92 | $27.27 | $26.39 | $27.52 | 168 | — | — |
| 2011-12-28 | $28.59 | $27.19 | $27.19 | $28.59 | 300 | — | — |
| 2011-12-27 | $28.97 | $28.70 | $28.70 | $28.97 | 11 | — | — |
| 2011-12-23 | $29.22 | $29.05 | $29.02 | $29.28 | 53 | — | — |
| 2011-12-22 | $29.24 | $29.00 | $29.00 | $29.24 | 12 | — | — |
| 2011-12-21 | $29.82 | $29.20 | $29.18 | $29.98 | 30 | — | — |
| 2011-12-20 | $29.23 | $29.50 | $29.20 | $29.50 | 44 | — | — |
| 2011-12-19 | $29.60 | $28.82 | $28.68 | $29.60 | 91 | — | — |
| 2011-12-16 | $29.75 | $29.61 | $29.48 | $29.75 | 57 | — | — |
| 2011-12-15 | $28.92 | $29.23 | $28.67 | $29.23 | 82 | — | — |
| 2011-12-14 | $30.98 | $28.88 | $28.65 | $30.99 | 90 | — | — |
| 2011-12-13 | $31.27 | $31.19 | $30.45 | $31.40 | 95 | — | — |
| 2011-12-12 | $31.75 | $30.93 | $30.93 | $31.75 | 219 | — | — |
| 2011-12-09 | $31.97 | $32.17 | $31.83 | $32.26 | 109 | — | — |
| 2011-12-08 | $32.58 | $31.47 | $31.46 | $33.15 | 161 | — | — |
| 2011-12-07 | $32.53 | $32.56 | $32.36 | $32.67 | 209 | — | — |
| 2011-12-06 | $32.09 | $32.67 | $31.70 | $32.67 | 192 | — | — |
| 2011-12-05 | $32.74 | $32.31 | $31.85 | $32.96 | 402 | — | — |
| 2011-12-02 | $32.81 | $32.62 | $32.38 | $33.56 | 297 | — | — |
| 2011-12-01 | $32.72 | $32.69 | $32.49 | $33.38 | 629 | — | — |
| 2011-11-30 | $31.90 | $32.73 | $31.14 | $32.92 | 2,427 | — | — |
| 2011-11-29 | $32.00 | $31.85 | $31.44 | $32.15 | 16,524 | — | — |
| 2011-11-28 | $32.06 | $32.16 | $32.06 | $32.16 | 41,025 | — | — |
| 2011-11-25 | $31.19 | $31.01 | $31.01 | $31.24 | 11 | — | — |
| 2011-11-23 | $31.62 | $31.88 | $31.62 | $31.88 | 2 | — | — |
| 2011-11-22 | $31.88 | $32.95 | $31.88 | $33.00 | 16 | — | — |
| 2011-11-21 | $31.17 | $31.11 | $31.04 | $31.17 | 3 | — | — |
| 2011-11-18 | $32.41 | $32.41 | $32.41 | $32.41 | 0 | — | — |
| 2011-11-17 | $31.56 | $31.49 | $31.38 | $31.57 | 13 | — | — |
| 2011-11-16 | $34.24 | $33.81 | $33.81 | $34.46 | 3 | — | — |
| 2011-11-15 | $34.60 | $34.45 | $34.45 | $34.60 | 1 | — | — |
| 2011-11-14 | $34.01 | $34.01 | $34.01 | $34.01 | 48 | — | — |
| 2011-11-11 | $34.67 | $34.67 | $34.67 | $34.67 | 48 | — | — |
| 2011-11-10 | $34.10 | $34.10 | $34.10 | $34.10 | 48 | — | — |
| 2011-11-09 | $34.99 | $34.35 | $34.35 | $35.04 | 48 | — | — |
| 2011-11-08 | $35.14 | $35.14 | $35.14 | $35.14 | 70 | — | — |
| 2011-11-07 | $34.07 | $34.81 | $34.07 | $34.81 | 108 | — | — |
| 2011-11-04 | $34.00 | $34.07 | $33.96 | $34.18 | 39 | — | — |
| 2011-11-03 | $33.99 | $34.49 | $33.86 | $34.79 | 19 | — | — |
| 2011-11-02 | $33.40 | $33.93 | $33.37 | $33.93 | 8 | — | — |
| 2011-11-01 | $32.87 | $32.72 | $32.72 | $33.42 | 14 | — | — |
| 2011-10-31 | $34.27 | $34.34 | $34.17 | $34.47 | 60 | — | — |
| 2011-10-28 | $35.46 | $35.27 | $34.88 | $35.46 | 55 | — | — |
| 2011-10-27 | $33.94 | $35.10 | $33.94 | $35.32 | 85 | — | — |
| 2011-10-26 | $33.59 | $33.29 | $33.28 | $33.59 | 10 | — | — |
| 2011-10-25 | $32.96 | $33.03 | $32.96 | $33.21 | 33 | — | — |
| 2011-10-24 | $31.35 | $31.62 | $31.35 | $32.00 | 4 | — | — |
| 2011-10-21 | $30.63 | $31.17 | $30.63 | $31.28 | 3 | — | — |
| 2011-10-20 | $30.37 | $30.27 | $30.10 | $30.38 | 7 | — | — |
| 2011-10-19 | $31.83 | $31.25 | $31.08 | $31.84 | 59 | — | — |
| 2011-10-18 | $30.65 | $31.80 | $30.65 | $31.80 | 32 | — | — |
| 2011-10-17 | $32.02 | $31.79 | $31.79 | $32.44 | 5 | — | — |
| 2011-10-14 | $31.81 | $32.14 | $31.56 | $32.42 | 27 | — | — |
| 2011-10-13 | $31.79 | $31.63 | $31.63 | $31.81 | 4 | — | — |
| 2011-10-12 | $32.75 | $32.75 | $32.75 | $32.75 | 10 | — | — |
| 2011-10-11 | $32.26 | $31.96 | $31.96 | $32.26 | 10 | — | — |
| 2011-10-10 | $32.25 | $31.94 | $31.94 | $32.25 | 57 | — | — |
| 2011-10-07 | $31.91 | $30.96 | $30.76 | $32.53 | 55 | — | — |
| 2011-10-06 | $30.34 | $31.97 | $30.34 | $31.97 | 8 | — | — |
| 2011-10-05 | $28.60 | $30.32 | $28.41 | $30.39 | 179 | — | — |
| 2011-10-04 | $31.18 | $29.80 | $29.43 | $31.25 | 43 | — | — |
| 2011-10-03 | $29.97 | $30.75 | $29.93 | $31.20 | 30 | — | — |
| 2011-09-30 | $29.90 | $30.04 | $29.68 | $30.27 | 9 | — | — |
| 2011-09-29 | $29.83 | $30.47 | $29.26 | $30.70 | 94 | — | — |
| 2011-09-28 | $31.69 | $30.08 | $30.08 | $32.42 | 250 | — | — |
| 2011-09-27 | $30.38 | $31.50 | $30.38 | $32.85 | 117 | — | — |
| 2011-09-26 | $30.78 | $29.93 | $26.58 | $30.78 | 140 | — | — |
| 2011-09-23 | $36.47 | $30.05 | $30.05 | $36.53 | 293 | — | — |
| 2011-09-22 | $39.62 | $36.54 | $35.50 | $39.62 | 150 | — | — |
| 2011-09-21 | $40.11 | $40.42 | $39.51 | $40.44 | 78 | — | — |
| 2011-09-20 | $39.51 | $40.08 | $39.38 | $40.15 | 121 | — | — |
| 2011-09-19 | $40.71 | $39.11 | $39.11 | $40.71 | 52 | — | — |
| 2011-09-16 | $39.47 | $40.78 | $39.47 | $40.78 | 51 | — | — |
| 2011-09-15 | $40.74 | $39.45 | $39.45 | $40.74 | 263 | — | — |
| 2011-09-14 | $41.08 | $40.47 | $40.40 | $41.17 | 344 | — | — |
| 2011-09-13 | $40.54 | $41.12 | $40.31 | $41.19 | 149 | — | — |
| 2011-09-12 | $41.22 | $40.16 | $39.70 | $41.35 | 196 | — | — |
| 2011-09-09 | $42.28 | $41.57 | $41.30 | $42.47 | 230 | — | — |
| 2011-09-08 | $41.52 | $42.48 | $41.52 | $42.62 | 264 | — | — |
| 2011-09-07 | $41.90 | $41.57 | $40.58 | $41.90 | 295 | — | — |
| 2011-09-06 | $43.01 | $41.82 | $41.66 | $43.28 | 421 | — | — |
| 2011-09-02 | $41.52 | $43.02 | $41.52 | $43.40 | 703 | — | — |
| 2011-09-01 | $41.58 | $41.48 | $41.19 | $41.78 | 1,235 | — | — |
| 2011-08-31 | $41.29 | $41.70 | $41.15 | $42.01 | 2,300 | — | — |
| 2011-08-30 | $40.81 | $41.40 | $40.42 | $41.67 | 18,996 | — | — |
| 2011-08-29 | $40.54 | $40.54 | $40.54 | $40.54 | 43,237 | — | — |
| 2011-08-26 | $40.95 | $40.95 | $40.95 | $40.95 | 46 | — | — |
| 2011-08-25 | $40.74 | $40.74 | $40.74 | $40.74 | 46 | — | — |
| 2011-08-24 | $41.29 | $39.16 | $39.16 | $41.44 | 46 | — | — |
| 2011-08-23 | $43.96 | $42.28 | $41.97 | $44.15 | 94 | — | — |
| 2011-08-22 | $43.65 | $43.32 | $42.95 | $43.85 | 19 | — | — |
| 2011-08-19 | $42.19 | $42.43 | $42.08 | $42.43 | 4 | — | — |
| 2011-08-18 | $40.69 | $40.69 | $40.69 | $40.69 | 2 | — | — |
| 2011-08-17 | $39.85 | $40.35 | $39.85 | $40.35 | 2 | — | — |
| 2011-08-16 | $39.78 | $39.82 | $39.36 | $40.08 | 309 | — | — |
| 2011-08-15 | $39.47 | $39.30 | $39.30 | $39.47 | 3 | — | — |
| 2011-08-12 | $38.57 | $39.10 | $38.57 | $39.10 | 100 | — | — |
| 2011-08-11 | $38.22 | $38.66 | $38.22 | $38.86 | 248 | — | — |
| 2011-08-10 | $38.30 | $39.33 | $38.10 | $39.38 | 16 | — | — |
| 2011-08-09 | $38.87 | $37.88 | $37.22 | $38.87 | 31 | — | — |
| 2011-08-08 | $39.08 | $39.37 | $38.85 | $40.22 | 29 | — | — |
| 2011-08-05 | $38.92 | $38.20 | $37.79 | $39.46 | 31 | — | — |
| 2011-08-04 | $41.62 | $39.42 | $38.99 | $42.20 | 84 | — | — |
| 2011-08-03 | $41.31 | $41.75 | $41.08 | $41.90 | 60 | — | — |
| 2011-08-02 | $39.71 | $40.08 | $39.71 | $40.87 | 25 | — | — |
| 2011-08-01 | $39.63 | $39.30 | $39.17 | $39.82 | 53 | — | — |
| 2011-07-29 | $39.44 | $40.09 | $39.44 | $40.38 | 71 | — | — |
| 2011-07-28 | $40.40 | $39.78 | $39.44 | $40.40 | 143 | — | — |
| 2011-07-27 | $40.94 | $40.55 | $40.51 | $41.42 | 492 | — | — |
| 2011-07-26 | $40.28 | $40.69 | $40.13 | $40.90 | 215 | — | — |
| 2011-07-25 | $40.45 | $40.35 | $40.12 | $40.97 | 97 | — | — |
| 2011-07-22 | $39.19 | $40.11 | $39.19 | $40.26 | 80 | — | — |
| 2011-07-21 | $39.89 | $38.94 | $38.94 | $40.26 | 64 | — | — |
| 2011-07-20 | $38.83 | $39.55 | $38.44 | $40.06 | 142 | — | — |
| 2011-07-19 | $40.33 | $40.21 | $38.71 | $40.87 | 665 | — | — |
| 2011-07-18 | $39.77 | $40.33 | $39.64 | $40.67 | 545 | — | — |
| 2011-07-15 | $38.38 | $39.06 | $37.91 | $39.31 | 234 | — | — |
| 2011-07-14 | $38.52 | $38.69 | $38.10 | $39.35 | 368 | — | — |
| 2011-07-13 | $36.14 | $38.15 | $36.13 | $38.19 | 384 | — | — |
| 2011-07-12 | $35.85 | $35.63 | $34.85 | $36.39 | 278 | — | — |
| 2011-07-11 | $36.66 | $35.69 | $35.63 | $36.81 | 310 | — | — |
| 2011-07-08 | $36.42 | $36.54 | $36.08 | $36.82 | 280 | — | — |
| 2011-07-07 | $36.15 | $36.53 | $35.74 | $36.63 | 214 | — | — |
| 2011-07-06 | $35.44 | $35.91 | $35.12 | $36.19 | 1,413 | — | — |
| 2011-07-05 | $33.83 | $35.40 | $33.83 | $35.65 | 1,252 | — | — |
| 2011-07-01 | $34.68 | $33.69 | $33.47 | $34.68 | 1,803 | — | — |
| 2011-06-30 | $34.88 | $34.81 | $34.45 | $35.14 | 2,964 | — | — |
| 2011-06-29 | $33.90 | $34.75 | $33.85 | $34.93 | 33,621 | — | — |
| 2011-06-28 | $33.72 | $33.63 | $33.63 | $34.03 | 60,150 | — | — |
| 2011-06-27 | $33.96 | $33.58 | $33.58 | $33.96 | 14 | — | — |
| 2011-06-24 | $35.33 | $34.64 | $34.64 | $35.33 | 6 | — | — |
| 2011-06-23 | $35.56 | $35.01 | $35.01 | $35.57 | 12 | — | — |
| 2011-06-22 | $36.19 | $36.73 | $36.19 | $36.73 | 20 | — | — |
| 2011-06-21 | $36.07 | $36.37 | $36.07 | $36.55 | 21 | — | — |
| 2011-06-20 | $35.80 | $36.06 | $35.73 | $36.07 | 14 | — | — |
| 2011-06-17 | $35.19 | $35.74 | $35.19 | $35.81 | 12 | — | — |
| 2011-06-16 | $35.65 | $35.55 | $35.35 | $35.65 | 7 | — | — |
| 2011-06-15 | $35.65 | $35.41 | $35.09 | $35.80 | 15 | — | — |
| 2011-06-14 | $34.96 | $35.41 | $34.62 | $35.46 | 23 | — | — |
| 2011-06-13 | $36.05 | $34.74 | $34.74 | $36.05 | 43 | — | — |
| 2011-06-10 | $37.65 | $36.33 | $36.33 | $37.83 | 24 | — | — |
| 2011-06-09 | $37.01 | $37.42 | $36.90 | $37.49 | 48 | — | — |
| 2011-06-08 | $36.72 | $36.62 | $36.10 | $36.78 | 21 | — | — |
| 2011-06-07 | $37.00 | $37.04 | $36.65 | $37.44 | 152 | — | — |
| 2011-06-06 | $36.75 | $36.78 | $36.52 | $37.28 | 99 | — | — |
| 2011-06-03 | $36.18 | $36.19 | $35.17 | $36.21 | 436 | — | — |
| 2011-06-02 | $36.79 | $36.20 | $35.66 | $37.25 | 185 | — | — |
| 2011-06-01 | $38.22 | $37.69 | $36.47 | $38.33 | 439 | — | — |
| 2011-05-31 | $38.33 | $38.30 | $37.85 | $38.65 | 55 | — | — |
| 2011-05-27 | $37.40 | $37.86 | $37.40 | $38.15 | 350 | — | — |
| 2011-05-26 | $38.19 | $37.33 | $36.93 | $38.83 | 833 | — | — |
| 2011-05-25 | $36.65 | $37.64 | $36.65 | $37.70 | 151 | — | — |
| 2011-05-24 | $35.00 | $36.12 | $35.00 | $36.66 | 104 | — | — |
| 2011-05-23 | $34.61 | $34.90 | $34.40 | $35.10 | 41 | — | — |
| 2011-05-20 | $34.65 | $35.08 | $34.26 | $35.22 | 67 | — | — |
| 2011-05-19 | $35.40 | $34.93 | $34.60 | $35.69 | 58 | — | — |
| 2011-05-18 | $34.44 | $35.09 | $34.44 | $35.18 | 34 | — | — |
| 2011-05-17 | $33.75 | $33.49 | $33.10 | $34.15 | 24 | — | — |
| 2011-05-16 | $35.22 | $34.13 | $33.51 | $35.22 | 91 | — | — |
| 2011-05-13 | $34.49 | $35.01 | $34.03 | $36.40 | 297 | — | — |
| 2011-05-12 | $34.85 | $34.79 | $32.60 | $35.15 | 131 | — | — |
| 2011-05-11 | $38.83 | $35.51 | $35.03 | $39.38 | 332 | — | — |
| 2011-05-10 | $37.70 | $38.48 | $37.62 | $38.69 | 171 | — | — |
| 2011-05-09 | $35.54 | $37.11 | $35.54 | $37.93 | 283 | — | — |
| 2011-05-06 | $34.82 | $35.28 | $33.53 | $36.33 | 479 | — | — |
| 2011-05-05 | $39.22 | $36.23 | $34.44 | $39.52 | 963 | — | — |
| 2011-05-04 | $41.50 | $39.38 | $38.98 | $42.26 | 990 | — | — |
| 2011-05-03 | $43.90 | $42.58 | $40.85 | $45.42 | 1,682 | — | — |
| 2011-05-02 | $47.97 | $46.08 | $42.19 | $48.08 | 3,936 | — | — |
| 2011-04-29 | $48.46 | $48.58 | $47.54 | $49.19 | 3,975 | — | — |
| 2011-04-28 | $47.83 | $47.52 | $47.24 | $49.52 | 40,534 | — | — |
| 2011-04-27 | $45.24 | $45.96 | $44.90 | $45.96 | 170,297 | — | — |
| 2011-04-26 | $46.11 | $45.06 | $44.76 | $46.15 | 75 | — | — |
| 2011-04-25 | $47.24 | $47.15 | $45.94 | $49.10 | 84 | — | — |
| 2011-04-21 | $45.12 | $46.06 | $45.09 | $46.27 | 57 | — | — |
| 2011-04-20 | $44.60 | $44.47 | $44.47 | $45.32 | 68 | — | — |
| 2011-04-19 | $43.06 | $43.92 | $43.06 | $43.92 | 10 | — | — |
| 2011-04-18 | $42.94 | $42.96 | $42.75 | $42.96 | 31 | — | — |
| 2011-04-15 | $42.50 | $42.57 | $42.50 | $42.79 | 8 | — | — |
| 2011-04-14 | $41.24 | $41.66 | $40.74 | $41.85 | 22 | — | — |
| 2011-04-13 | $40.21 | $40.24 | $40.21 | $40.71 | 13 | — | — |
| 2011-04-12 | $40.26 | $40.06 | $39.90 | $40.78 | 20 | — | — |
| 2011-04-11 | $40.97 | $40.60 | $39.83 | $41.72 | 19 | — | — |
| 2011-04-08 | $39.85 | $40.60 | $39.85 | $40.92 | 65 | — | — |
| 2011-04-07 | $39.56 | $39.54 | $39.46 | $39.67 | 49 | — | — |
| 2011-04-06 | $39.53 | $39.38 | $39.38 | $39.72 | 29 | — | — |
| 2011-04-05 | $38.71 | $39.17 | $38.30 | $39.31 | 45 | — | — |
| 2011-04-04 | $38.33 | $38.48 | $38.33 | $38.51 | 18 | — | — |
| 2011-04-01 | $37.50 | $37.74 | $37.18 | $37.78 | 49 | — | — |
| 2011-03-31 | $37.37 | $37.87 | $37.37 | $37.92 | 63 | — | — |
| 2011-03-30 | $37.05 | $37.50 | $36.96 | $37.64 | 215 | — | — |
| 2011-03-29 | $36.65 | $36.98 | $36.61 | $37.16 | 256 | — | — |
| 2011-03-28 | $37.18 | $37.10 | $36.45 | $37.22 | 202 | — | — |
| 2011-03-25 | $37.44 | $37.06 | $37.00 | $37.63 | 81 | — | — |
| 2011-03-24 | $37.30 | $37.39 | $37.11 | $38.13 | 494 | — | — |
| 2011-03-23 | $36.25 | $37.20 | $36.25 | $37.40 | 320 | — | — |
| 2011-03-22 | $36.19 | $36.27 | $35.83 | $36.40 | 266 | — | — |
| 2011-03-21 | $35.75 | $36.00 | $35.71 | $36.16 | 105 | — | — |
| 2011-03-18 | $34.83 | $35.06 | $34.81 | $35.22 | 64 | — | — |
| 2011-03-17 | $33.80 | $34.26 | $33.70 | $34.60 | 239 | — | — |
| 2011-03-16 | $34.35 | $34.47 | $33.90 | $34.94 | 235 | — | — |
| 2011-03-15 | $35.80 | $34.12 | $33.60 | $35.80 | 530 | — | — |
| 2011-03-14 | $36.26 | $35.83 | $35.60 | $36.33 | 1,001 | — | — |
| 2011-03-11 | $35.17 | $35.93 | $34.07 | $36.06 | 234 | — | — |
| 2011-03-10 | $35.94 | $35.06 | $34.77 | $36.17 | 162 | — | — |
| 2011-03-09 | $36.03 | $36.04 | $35.66 | $36.40 | 439 | — | — |
| 2011-03-08 | $35.81 | $35.65 | $35.65 | $36.40 | 659 | — | — |
| 2011-03-07 | $35.67 | $35.85 | $35.65 | $36.73 | 740 | — | — |
| 2011-03-04 | $34.24 | $35.32 | $34.20 | $35.62 | 649 | — | — |
| 2011-03-03 | $34.58 | $34.31 | $34.04 | $34.79 | 526 | — | — |
| 2011-03-02 | $34.70 | $34.83 | $34.24 | $34.93 | 913 | — | — |
| 2011-03-01 | $33.88 | $34.42 | $33.83 | $34.69 | 1,737 | — | — |
| 2011-02-28 | $33.34 | $33.80 | $33.25 | $33.97 | 4,514 | — | — |
| 2011-02-25 | $32.07 | $32.90 | $32.03 | $33.38 | 37,642 | — | — |
| 2011-02-24 | $33.56 | $33.18 | $33.18 | $33.56 | 83,200 | — | — |
| 2011-02-23 | $33.08 | $33.30 | $33.08 | $33.65 | 23 | — | — |
| 2011-02-22 | $33.40 | $32.86 | $32.86 | $34.01 | 31 | — | — |
| 2011-02-18 | $31.65 | $32.30 | $31.64 | $32.65 | 77 | — | — |
| 2011-02-17 | $30.70 | $31.57 | $30.64 | $31.57 | 37 | — | — |
| 2011-02-16 | $30.60 | $30.63 | $30.50 | $30.63 | 10 | — | — |
| 2011-02-15 | $30.78 | $30.69 | $30.69 | $30.80 | 10 | — | — |
| 2011-02-14 | $30.41 | $30.53 | $30.40 | $30.53 | 39 | — | — |
| 2011-02-11 | $30.15 | $29.99 | $29.99 | $30.15 | 1 | — | — |
| 2011-02-10 | $29.85 | $30.09 | $29.85 | $30.09 | 56 | — | — |
| 2011-02-09 | $30.20 | $30.27 | $30.07 | $30.27 | 230 | — | — |
| 2011-02-08 | $29.87 | $30.27 | $29.87 | $30.27 | 3 | — | — |
| 2011-02-07 | $29.14 | $29.35 | $29.14 | $29.35 | 4 | — | — |
| 2011-02-04 | $28.88 | $29.06 | $28.79 | $29.16 | 21 | — | — |
| 2011-02-03 | $28.30 | $28.73 | $28.30 | $28.91 | 39 | — | — |
| 2011-02-02 | $28.22 | $28.30 | $28.22 | $28.53 | 20 | — | — |
| 2011-02-01 | $28.00 | $28.52 | $28.00 | $28.63 | 121 | — | — |
| 2011-01-31 | $27.77 | $28.17 | $27.77 | $28.17 | 44 | — | — |
| 2011-01-28 | $26.69 | $27.93 | $26.50 | $27.95 | 64 | — | — |
| 2011-01-27 | $27.68 | $27.05 | $27.05 | $27.68 | 184 | — | — |
| 2011-01-26 | $27.02 | $27.13 | $26.68 | $27.13 | 49 | — | — |
| 2011-01-25 | $26.92 | $26.81 | $26.57 | $26.95 | 77 | — | — |
| 2011-01-24 | $27.17 | $27.32 | $26.95 | $27.46 | 168 | — | — |
| 2011-01-21 | $27.17 | $27.42 | $27.09 | $27.42 | 53 | — | — |
| 2011-01-20 | $28.60 | $27.46 | $27.41 | $28.60 | 76 | — | — |
| 2011-01-19 | $29.31 | $28.79 | $28.79 | $29.33 | 10 | — | — |
| 2011-01-18 | $28.17 | $28.90 | $28.06 | $28.92 | 86 | — | — |
| 2011-01-14 | $28.86 | $28.31 | $28.10 | $28.86 | 68 | — | — |
| 2011-01-13 | $29.43 | $29.25 | $28.58 | $29.48 | 13 | — | — |
| 2011-01-12 | $29.80 | $29.53 | $29.53 | $29.81 | 43 | — | — |
| 2011-01-11 | $29.65 | $29.49 | $29.40 | $29.65 | 15 | — | — |
| 2011-01-10 | $28.90 | $28.85 | $28.85 | $29.02 | 8 | — | — |
| 2011-01-07 | $28.97 | $28.66 | $28.42 | $29.28 | 99 | — | — |
| 2011-01-06 | $29.33 | $29.11 | $28.82 | $29.34 | 196 | — | — |
| 2011-01-05 | $29.75 | $29.17 | $28.72 | $29.78 | 121 | — | — |
| 2011-01-04 | $30.45 | $29.49 | $29.47 | $30.45 | 51 | — | — |
| 2011-01-03 | $30.85 | $31.10 | $30.61 | $31.19 | 50 | — | — |
| 2010-12-31 | $30.74 | $30.91 | $30.74 | $30.91 | 22 | — | — |
| 2010-12-30 | $30.85 | $30.49 | $30.42 | $30.90 | 203 | — | — |
| 2010-12-29 | $30.35 | $30.68 | $30.34 | $30.68 | 542 | — | — |
| 2010-12-28 | $29.58 | $30.30 | $29.55 | $30.30 | 109 | — | — |
| 2010-12-27 | $28.87 | $29.24 | $28.86 | $29.26 | 71 | — | — |
| 2010-12-23 | $29.25 | $29.31 | $29.05 | $29.31 | 171 | — | — |
| 2010-12-22 | $29.35 | $29.37 | $29.25 | $29.40 | 47 | — | — |
| 2010-12-21 | $29.28 | $29.38 | $29.20 | $29.50 | 61 | — | — |
| 2010-12-20 | $29.36 | $29.33 | $28.83 | $29.36 | 127 | — | — |
| 2010-12-17 | $29.07 | $29.11 | $28.75 | $29.25 | 24 | — | — |
| 2010-12-16 | $29.02 | $28.76 | $28.40 | $29.02 | 61 | — | — |
| 2010-12-15 | $29.00 | $29.23 | $28.80 | $29.23 | 34 | — | — |
| 2010-12-14 | $29.59 | $29.76 | $29.29 | $29.76 | 119 | — | — |
| 2010-12-13 | $28.94 | $29.60 | $28.85 | $29.66 | 75 | — | — |
| 2010-12-10 | $28.79 | $28.58 | $28.09 | $28.95 | 201 | — | — |
| 2010-12-09 | $28.30 | $28.79 | $28.30 | $28.95 | 174 | — | — |
| 2010-12-08 | $28.94 | $28.22 | $28.01 | $29.17 | 347 | — | — |
| 2010-12-07 | $30.15 | $29.75 | $28.57 | $30.69 | 447 | — | — |
| 2010-12-06 | $29.50 | $29.70 | $29.50 | $30.27 | 323 | — | — |
| 2010-12-03 | $28.60 | $29.24 | $28.58 | $29.42 | 647 | — | — |
| 2010-12-02 | $28.45 | $28.54 | $28.33 | $29.01 | 1,375 | — | — |
| 2010-12-01 | $28.09 | $28.39 | $28.02 | $28.80 | 1,602 | — | — |
| 2010-11-30 | $27.19 | $28.18 | $26.89 | $28.35 | 8,378 | — | — |
| 2010-11-29 | $26.74 | $27.15 | $26.45 | $27.27 | 48,884 | — | — |
| 2010-11-26 | $27.39 | $26.69 | $26.69 | $27.39 | 61,873 | — | — |
| 2010-11-24 | $27.42 | $27.52 | $27.38 | $27.52 | 7 | — | — |
| 2010-11-23 | $27.46 | $27.57 | $27.46 | $27.57 | 20 | — | — |
| 2010-11-22 | $27.52 | $27.46 | $27.17 | $27.52 | 20 | — | — |
| 2010-11-19 | $26.80 | $27.17 | $26.48 | $27.17 | 75 | — | — |
| 2010-11-18 | $26.48 | $26.83 | $26.34 | $26.93 | 58 | — | — |
| 2010-11-17 | $25.17 | $25.51 | $25.06 | $25.55 | 20 | — | — |
| 2010-11-16 | $25.31 | $25.23 | $25.10 | $25.36 | 17 | — | — |
| 2010-11-15 | $26.40 | $26.09 | $25.50 | $26.40 | 11 | — | — |
| 2010-11-12 | $26.96 | $25.94 | $25.94 | $26.98 | 50 | — | — |
| 2010-11-11 | $26.99 | $27.40 | $26.99 | $27.40 | 2 | — | — |
| 2010-11-10 | $26.95 | $26.86 | $26.86 | $27.66 | 17 | — | — |
| 2010-11-09 | $27.76 | $28.90 | $26.92 | $28.90 | 169 | — | — |
| 2010-11-08 | $26.59 | $27.43 | $26.59 | $27.50 | 33 | — | — |
| 2010-11-05 | $26.32 | $26.74 | $26.07 | $26.82 | 35 | — | — |
| 2010-11-04 | $25.53 | $26.04 | $25.49 | $26.04 | 35 | — | — |
| 2010-11-03 | $24.72 | $24.43 | $24.11 | $24.72 | 47 | — | — |
| 2010-11-02 | $24.61 | $24.83 | $24.61 | $24.84 | 6 | — | — |
| 2010-11-01 | $24.86 | $24.55 | $24.55 | $24.89 | 7 | — | — |
| 2010-10-29 | $23.88 | $24.56 | $23.81 | $24.70 | 47 | — | — |
| 2010-10-28 | $23.87 | $23.87 | $23.87 | $24.00 | 25 | — | — |
| 2010-10-27 | $23.97 | $23.40 | $23.40 | $23.97 | 52 | — | — |
| 2010-10-26 | $23.82 | $23.82 | $23.82 | $23.82 | 100 | — | — |
| 2010-10-25 | $23.34 | $23.54 | $23.34 | $23.54 | 93 | — | — |
| 2010-10-22 | $23.13 | $23.13 | $23.13 | $23.13 | 5 | — | — |
| 2010-10-21 | $23.74 | $23.12 | $23.12 | $23.84 | 20 | — | — |
| 2010-10-20 | $24.31 | $23.85 | $23.53 | $24.31 | 30 | — | — |
| 2010-10-19 | $24.31 | $23.76 | $23.53 | $24.31 | 30 | — | — |
| 2010-10-18 | $24.23 | $24.40 | $23.92 | $24.43 | 16 | — | — |
| 2010-10-15 | $24.08 | $24.27 | $24.08 | $24.35 | 12 | — | — |
| 2010-10-14 | $24.42 | $24.42 | $24.42 | $24.42 | 3 | — | — |
| 2010-10-13 | $23.91 | $23.91 | $23.91 | $23.91 | 3 | — | — |
| 2010-10-12 | $23.17 | $23.13 | $23.13 | $23.20 | 3 | — | — |
| 2010-10-11 | $23.36 | $23.33 | $23.33 | $23.50 | 4 | — | — |
| 2010-10-08 | $23.25 | $23.09 | $23.09 | $23.25 | 1 | — | — |
| 2010-10-07 | $23.05 | $22.57 | $22.57 | $23.05 | 4 | — | — |
| 2010-10-06 | $23.05 | $23.02 | $23.02 | $23.05 | 4 | — | — |
| 2010-10-05 | $22.33 | $22.71 | $22.33 | $22.86 | 16 | — | — |
| 2010-10-04 | $22.00 | $22.01 | $22.00 | $22.02 | 11 | — | — |
| 2010-10-01 | $21.96 | $22.04 | $21.96 | $22.04 | 1 | — | — |
| 2010-09-30 | $21.88 | $21.80 | $21.72 | $21.88 | 3 | — | — |
| 2010-09-29 | $21.71 | $21.93 | $21.71 | $21.93 | 13 | — | — |
| 2010-09-28 | $21.35 | $21.69 | $21.31 | $21.69 | 139 | — | — |
| 2010-09-27 | $21.57 | $21.45 | $21.40 | $21.57 | 73 | — | — |
| 2010-09-24 | $21.38 | $21.38 | $21.35 | $21.44 | 130 | — | — |
| 2010-09-23 | $21.19 | $21.19 | $21.19 | $21.19 | 19 | — | — |
| 2010-09-22 | $21.08 | $21.04 | $20.98 | $21.14 | 31 | — | — |
| 2010-09-21 | $20.62 | $20.62 | $20.55 | $20.83 | 207 | — | — |
| 2010-09-20 | $20.78 | $20.78 | $20.74 | $20.91 | 34 | — | — |
| 2010-09-17 | $20.79 | $20.79 | $20.64 | $20.96 | 217 | — | — |
| 2010-09-16 | $20.75 | $20.75 | $20.75 | $20.75 | 246 | — | — |
| 2010-09-15 | $20.54 | $20.54 | $20.54 | $20.54 | 103 | — | — |
| 2010-09-14 | $20.40 | $20.40 | $20.15 | $20.45 | 318 | — | — |
| 2010-09-13 | $20.11 | $20.11 | $19.99 | $20.18 | 59 | — | — |
| 2010-09-10 | $19.80 | $19.80 | $19.67 | $20.00 | 726 | — | — |
| 2010-09-09 | $19.81 | $19.81 | $19.65 | $20.03 | 587 | — | — |
| 2010-09-08 | $19.98 | $19.98 | $19.86 | $20.11 | 348 | — | — |
| 2010-09-07 | $19.88 | $19.88 | $19.58 | $20.00 | 352 | — | — |
| 2010-09-03 | $19.92 | $19.92 | $19.49 | $19.93 | 218 | — | — |
| 2010-09-02 | $19.37 | $19.64 | $19.32 | $19.67 | 325 | — | — |
| 2010-09-01 | $19.36 | $19.36 | $19.30 | $19.50 | 397 | — | — |
| 2010-08-31 | $19.02 | $19.40 | $18.83 | $19.40 | 1,753 | — | — |
| 2010-08-30 | $19.07 | $19.04 | $18.99 | $19.24 | 6,886 | — | — |
| 2010-08-27 | $19.04 | $19.04 | $19.04 | $19.04 | 36,100 | — | — |
| 2010-08-26 | $18.98 | $18.98 | $18.98 | $18.98 | 3 | — | — |
| 2010-08-25 | $19.02 | $19.02 | $19.02 | $19.02 | 1 | — | — |
| 2010-08-24 | $18.37 | $18.37 | $18.37 | $18.37 | 1 | — | — |
| 2010-08-23 | $17.98 | $17.98 | $17.98 | $17.98 | 1 | — | — |
| 2010-08-20 | $17.98 | $17.98 | $17.98 | $17.98 | 3 | — | — |
| 2010-08-19 | $18.32 | $18.32 | $18.32 | $18.32 | 6 | — | — |
| 2010-08-18 | $18.39 | $18.39 | $18.39 | $18.39 | 6 | — | — |
| 2010-08-17 | $18.59 | $18.59 | $18.59 | $18.59 | 5 | — | — |
| 2010-08-16 | $18.42 | $18.42 | $18.10 | $18.42 | 5 | — | — |
| 2010-08-13 | $18.10 | $18.10 | $18.10 | $18.10 | 2 | — | — |
| 2010-08-12 | $18.05 | $18.05 | $18.05 | $18.05 | 3 | — | — |
| 2010-08-11 | $17.89 | $17.89 | $17.89 | $17.89 | 3 | — | — |
| 2010-08-10 | $18.15 | $18.15 | $18.15 | $18.15 | 3 | — | — |
| 2010-08-09 | $18.23 | $18.23 | $18.23 | $18.23 | 3 | — | — |
| 2010-08-06 | $18.46 | $18.46 | $18.46 | $18.46 | 3 | — | — |
| 2010-08-05 | $18.31 | $18.31 | $18.31 | $18.31 | 3 | — | — |
| 2010-08-04 | $18.26 | $18.26 | $18.26 | $18.26 | 3 | — | — |
| 2010-08-03 | $18.41 | $18.41 | $18.41 | $18.41 | 3 | — | — |
| 2010-08-02 | $18.40 | $18.40 | $18.40 | $18.40 | 1 | — | — |
| 2010-07-30 | $17.99 | $17.99 | $17.99 | $17.99 | 1 | — | — |
| 2010-07-29 | $17.60 | $17.60 | $17.60 | $17.60 | 121 | — | — |
| 2010-07-28 | $17.42 | $17.42 | $17.42 | $17.42 | 133 | — | — |
| 2010-07-27 | $17.62 | $17.62 | $17.60 | $18.21 | 52 | — | — |
| 2010-07-26 | $18.19 | $18.19 | $18.02 | $18.19 | 36 | — | — |
| 2010-07-23 | $18.10 | $18.10 | $18.09 | $18.19 | 228 | — | — |
| 2010-07-22 | $18.11 | $18.11 | $18.11 | $18.11 | 12 | — | — |
| 2010-07-21 | $17.80 | $17.80 | $17.66 | $17.90 | 200 | — | — |
| 2010-07-20 | $17.68 | $17.68 | $17.68 | $17.68 | 115 | — | — |
| 2010-07-19 | $17.53 | $17.53 | $17.50 | $17.86 | 302 | — | — |
| 2010-07-16 | $17.77 | $17.77 | $17.77 | $17.77 | 269 | — | — |
| 2010-07-15 | $18.35 | $18.35 | $18.19 | $18.42 | 38 | — | — |
| 2010-07-14 | $18.27 | $18.27 | $18.10 | $18.35 | 120 | — | — |
| 2010-07-13 | $17.92 | $18.24 | $17.88 | $18.33 | 98 | — | — |
| 2010-07-12 | $17.90 | $17.90 | $17.90 | $17.90 | 36 | — | — |
| 2010-07-09 | $18.05 | $18.05 | $18.05 | $18.05 | 97 | — | — |
| 2010-07-08 | $17.85 | $17.85 | $17.74 | $18.17 | 155 | — | — |
| 2010-07-07 | $17.98 | $17.98 | $17.56 | $18.06 | 178 | — | — |
| 2010-07-06 | $17.85 | $17.83 | $17.60 | $18.00 | 225 | — | — |
| 2010-07-02 | $17.70 | $17.70 | $17.62 | $18.08 | 793 | — | — |
| 2010-07-01 | $18.58 | $17.76 | $17.72 | $18.66 | 1,177 | — | — |
| 2010-06-30 | $18.67 | $18.67 | $18.45 | $18.77 | 1,885 | — | — |
| 2010-06-29 | $18.73 | $18.59 | $18.37 | $18.77 | 13,683 | — | — |
| 2010-06-28 | $18.67 | $18.67 | $18.67 | $18.67 | 30,687 | — | — |
| 2010-06-25 | $19.10 | $19.10 | $19.10 | $19.10 | 5 | — | — |
| 2010-06-24 | $18.73 | $18.73 | $18.73 | $18.73 | 5 | — | — |
| 2010-06-23 | $18.45 | $18.45 | $18.45 | $18.45 | 1 | — | — |
| 2010-06-22 | $18.90 | $18.90 | $18.90 | $18.90 | 1 | — | — |
| 2010-06-21 | $18.80 | $18.80 | $18.80 | $18.80 | 1 | — | — |
| 2010-06-18 | $19.17 | $19.17 | $19.17 | $19.17 | 1 | — | — |
| 2010-06-17 | $18.77 | $18.77 | $18.55 | $18.77 | 2 | — | — |
| 2010-06-16 | $18.43 | $18.43 | $18.43 | $18.43 | 1 | — | — |
| 2010-06-15 | $18.57 | $18.57 | $18.20 | $18.58 | 1 | — | — |
| 2010-06-14 | $18.40 | $18.40 | $18.40 | $18.40 | 2 | — | — |
| 2010-06-11 | $18.22 | $18.22 | $18.20 | $18.28 | 2 | — | — |
| 2010-06-10 | $18.34 | $18.34 | $18.34 | $18.34 | 2 | — | — |
| 2010-06-09 | $18.18 | $18.18 | $18.17 | $18.30 | 2 | — | — |
| 2010-06-08 | $18.47 | $18.47 | $17.31 | $18.47 | 1 | — | — |
| 2010-06-07 | $18.15 | $18.15 | $17.31 | $18.16 | 49 | — | — |
| 2010-06-04 | $17.29 | $17.29 | $17.29 | $17.80 | 8 | — | — |
| 2010-06-03 | $17.92 | $17.92 | $17.92 | $17.92 | 19 | — | — |
| 2010-06-02 | $18.30 | $18.30 | $18.30 | $18.30 | 11 | — | — |
| 2010-06-01 | $18.54 | $18.54 | $18.45 | $18.63 | 18 | — | — |
| 2010-05-28 | $18.41 | $18.41 | $18.38 | $18.60 | 15 | — | — |
| 2010-05-27 | $18.46 | $18.46 | $18.17 | $18.54 | 195 | — | — |
| 2010-05-26 | $18.29 | $18.29 | $18.29 | $18.29 | 140 | — | — |
| 2010-05-25 | $17.93 | $17.76 | $17.57 | $17.93 | 51 | — | — |
| 2010-05-24 | $17.98 | $17.98 | $17.98 | $17.98 | 48 | — | — |
| 2010-05-21 | $17.74 | $17.63 | $17.50 | $17.77 | 33 | — | — |
| 2010-05-20 | $17.69 | $17.69 | $17.69 | $17.69 | 31 | — | — |
| 2010-05-19 | $18.09 | $18.09 | $18.09 | $18.09 | 9 | — | — |
| 2010-05-18 | $18.85 | $18.85 | $18.85 | $18.85 | 108 | — | — |
| 2010-05-17 | $18.83 | $18.83 | $18.80 | $19.31 | 564 | — | — |
| 2010-05-14 | $19.20 | $19.20 | $19.20 | $19.20 | 170 | — | — |
| 2010-05-13 | $19.48 | $19.48 | $19.48 | $19.48 | 85 | — | — |
| 2010-05-12 | $19.64 | $19.64 | $19.30 | $19.65 | 116 | — | — |
| 2010-05-11 | $19.27 | $19.27 | $18.41 | $19.40 | 167 | — | — |
| 2010-05-10 | $18.53 | $18.53 | $18.53 | $18.53 | 173 | — | — |
| 2010-05-07 | $18.43 | $18.43 | $17.48 | $18.61 | 418 | — | — |
| 2010-05-06 | $17.49 | $17.49 | $17.26 | $17.71 | 967 | — | — |
| 2010-05-05 | $17.51 | $17.51 | $17.09 | $17.83 | 470 | — | — |
| 2010-05-04 | $18.81 | $17.82 | $17.79 | $18.82 | 2,138 | — | — |
| 2010-05-03 | $18.81 | $18.81 | $18.50 | $18.85 | 409 | — | — |
| 2010-04-30 | $18.49 | $18.61 | $18.45 | $18.76 | 3,374 | — | — |
| 2010-04-29 | $18.09 | $18.55 | $18.06 | $18.57 | 21,023 | — | — |
| 2010-04-28 | $18.11 | $18.11 | $18.11 | $18.11 | 44,456 | — | — |
| 2010-04-27 | $18.12 | $18.12 | $18.12 | $18.12 | 3 | — | — |
| 2010-04-26 | $18.33 | $18.33 | $18.33 | $18.33 | 11 | — | — |
| 2010-04-23 | $18.19 | $18.19 | $18.19 | $18.19 | 1 | — | — |
| 2010-04-22 | $18.01 | $18.01 | $18.01 | $18.01 | 2 | — | — |
| 2010-04-21 | $18.07 | $18.07 | $17.89 | $18.07 | 1 | — | — |
| 2010-04-20 | $17.82 | $17.82 | $17.82 | $17.82 | 1 | — | — |
| 2010-04-19 | $17.73 | $17.73 | $17.73 | $17.73 | 3 | — | — |
| 2010-04-16 | $17.67 | $17.67 | $17.67 | $17.67 | 3 | — | — |
| 2010-04-15 | $18.42 | $18.42 | $18.42 | $18.42 | 2 | — | — |
| 2010-04-14 | $18.40 | $18.40 | $18.40 | $18.40 | 4 | — | — |
| 2010-04-13 | $18.24 | $18.24 | $18.24 | $18.24 | 13 | — | — |
| 2010-04-12 | $18.40 | $18.40 | $18.22 | $18.55 | 19 | — | — |
| 2010-04-09 | $18.34 | $18.34 | $18.34 | $18.34 | 49 | — | — |
| 2010-04-08 | $18.12 | $18.12 | $18.12 | $18.12 | 44 | — | — |
| 2010-04-07 | $18.18 | $18.18 | $18.17 | $18.22 | 52 | — | — |
| 2010-04-06 | $17.92 | $17.92 | $17.92 | $17.92 | 19 | — | — |
| 2010-04-05 | $18.10 | $18.10 | $18.10 | $18.10 | 11 | — | — |
| 2010-04-01 | $17.88 | $17.88 | $17.56 | $17.94 | 17 | — | — |
| 2010-03-31 | $17.51 | $17.51 | $17.51 | $17.51 | 24 | — | — |
| 2010-03-30 | $17.32 | $17.32 | $17.32 | $17.32 | 94 | — | — |
| 2010-03-29 | $17.37 | $17.37 | $17.37 | $17.37 | 137 | — | — |
| 2010-03-26 | $16.89 | $16.89 | $16.59 | $16.92 | 114 | — | — |
| 2010-03-25 | $16.73 | $16.73 | $16.73 | $16.73 | 111 | — | — |
| 2010-03-24 | $16.63 | $16.63 | $16.63 | $16.63 | 31 | — | — |
| 2010-03-23 | $17.01 | $17.01 | $17.01 | $17.01 | 29 | — | — |
| 2010-03-22 | $16.92 | $16.92 | $16.92 | $16.92 | 65 | — | — |
| 2010-03-19 | $17.02 | $17.02 | $16.99 | $17.36 | 209 | — | — |
| 2010-03-18 | $17.41 | $17.41 | $17.35 | $17.52 | 144 | — | — |
| 2010-03-17 | $17.50 | $17.50 | $17.40 | $17.50 | 55 | — | — |
| 2010-03-16 | $17.13 | $17.33 | $17.13 | $17.45 | 53 | — | — |
| 2010-03-15 | $17.08 | $17.08 | $17.00 | $17.12 | 285 | — | — |
| 2010-03-12 | $17.02 | $17.02 | $17.02 | $17.02 | 351 | — | — |
| 2010-03-11 | $17.14 | $17.14 | $16.88 | $17.14 | 474 | — | — |
| 2010-03-10 | $16.99 | $16.99 | $16.99 | $16.99 | 256 | — | — |
| 2010-03-09 | $17.32 | $17.32 | $16.91 | $17.33 | 374 | — | — |
| 2010-03-08 | $17.25 | $17.25 | $17.17 | $17.48 | 293 | — | — |
| 2010-03-05 | $17.36 | $17.36 | $17.13 | $17.48 | 339 | — | — |
| 2010-03-04 | $17.14 | $17.16 | $17.06 | $17.35 | 648 | — | — |
| 2010-03-03 | $16.94 | $17.31 | $16.90 | $17.35 | 852 | — | — |
| 2010-03-02 | $16.48 | $17.04 | $16.32 | $17.08 | 749 | — | — |
| 2010-03-01 | $16.50 | $16.45 | $16.42 | $16.74 | 1,010 | — | — |
| 2010-02-26 | $16.08 | $16.50 | $16.02 | $16.52 | 3,883 | — | — |
| 2010-02-25 | $15.93 | $16.11 | $15.61 | $16.16 | 36,532 | — | — |
| 2010-02-24 | $15.94 | $15.94 | $15.94 | $15.94 | 45,350 | — | — |
| 2010-02-23 | $15.89 | $15.89 | $15.89 | $15.89 | 5 | — | — |
| 2010-02-22 | $16.22 | $16.22 | $16.22 | $16.22 | 5 | — | — |
| 2010-02-19 | $16.41 | $16.41 | $16.41 | $16.41 | 5 | — | — |
| 2010-02-18 | $16.06 | $16.06 | $16.06 | $16.06 | 14 | — | — |
| 2010-02-17 | $16.10 | $16.10 | $16.10 | $16.10 | 14 | — | — |
| 2010-02-16 | $16.15 | $16.15 | $16.15 | $16.15 | 48 | — | — |
| 2010-02-12 | $15.45 | $15.45 | $15.45 | $15.45 | 91 | — | — |
| 2010-02-11 | $15.59 | $15.59 | $15.59 | $15.59 | 91 | — | — |
| 2010-02-10 | $15.30 | $15.30 | $15.30 | $15.30 | 300 | — | — |
| 2010-02-09 | $15.43 | $15.43 | $15.43 | $15.43 | 3 | — | — |
| 2010-02-08 | $15.08 | $15.08 | $15.00 | $15.16 | 224 | — | — |
| 2010-02-05 | $14.82 | $14.82 | $14.82 | $14.82 | 54 | — | — |
| 2010-02-04 | $16.03 | $15.34 | $15.26 | $16.03 | 4 | — | — |
| 2010-02-03 | $16.62 | $16.31 | $16.31 | $16.62 | 3 | — | — |
| 2010-02-02 | $16.74 | $16.74 | $16.74 | $16.74 | 18 | — | — |
| 2010-02-01 | $16.65 | $16.65 | $16.65 | $16.65 | 128 | — | — |
| 2010-01-29 | $16.18 | $16.18 | $16.10 | $16.34 | 23 | — | — |
| 2010-01-28 | $16.20 | $16.20 | $16.20 | $16.20 | 135 | — | — |
| 2010-01-27 | $16.43 | $16.43 | $16.43 | $16.43 | 55 | — | — |
| 2010-01-26 | $16.85 | $16.85 | $16.85 | $16.85 | 1 | — | — |
| 2010-01-25 | $17.13 | $17.13 | $17.13 | $17.13 | 2 | — | — |
| 2010-01-22 | $16.92 | $16.92 | $16.92 | $17.14 | 5 | — | — |
| 2010-01-21 | $17.50 | $17.50 | $17.50 | $17.50 | 1 | — | — |
| 2010-01-20 | $17.87 | $17.87 | $17.87 | $17.87 | 6 | — | — |
| 2010-01-19 | $18.78 | $18.78 | $18.48 | $18.78 | 136 | — | — |
| 2010-01-15 | $18.40 | $18.41 | $18.39 | $18.41 | 54 | — | — |
| 2010-01-14 | $18.64 | $18.64 | $18.64 | $18.64 | 29 | — | — |
| 2010-01-13 | $18.54 | $18.54 | $18.54 | $18.54 | 15 | — | — |
| 2010-01-12 | $18.70 | $18.24 | $18.24 | $18.70 | 35 | — | — |
| 2010-01-11 | $18.68 | $18.68 | $18.68 | $18.68 | 22 | — | — |
| 2010-01-08 | $18.46 | $18.46 | $18.12 | $18.46 | 3 | — | — |
| 2010-01-07 | $18.33 | $18.33 | $18.09 | $18.33 | 7 | — | — |
| 2010-01-06 | $18.16 | $18.16 | $17.84 | $18.19 | 19 | — | — |
| 2010-01-05 | $17.78 | $17.78 | $17.58 | $17.82 | 38 | — | — |
| 2010-01-04 | $17.44 | $17.44 | $16.87 | $17.44 | 28 | — | — |
| 2009-12-31 | $16.82 | $16.82 | $16.82 | $17.02 | 27 | — | — |
| 2009-12-30 | $16.99 | $16.78 | $16.76 | $16.99 | 261 | — | — |
| 2009-12-29 | $17.09 | $17.09 | $17.09 | $17.45 | 149 | — | — |
| 2009-12-28 | $17.54 | $17.54 | $17.53 | $17.58 | 25 | — | — |
| 2009-12-24 | $17.42 | $17.42 | $17.32 | $17.47 | 20 | — | — |
| 2009-12-23 | $17.17 | $17.17 | $17.11 | $17.17 | 12 | — | — |
| 2009-12-22 | $17.01 | $17.01 | $16.80 | $17.05 | 75 | — | — |
| 2009-12-21 | $17.40 | $17.02 | $16.98 | $17.40 | 62 | — | — |
| 2009-12-18 | $17.31 | $17.31 | $17.14 | $17.31 | 144 | — | — |
| 2009-12-17 | $17.18 | $17.18 | $17.10 | $17.62 | 235 | — | — |
| 2009-12-16 | $17.68 | $17.68 | $17.36 | $17.71 | 70 | — | — |
| 2009-12-15 | $17.43 | $17.44 | $17.13 | $17.44 | 58 | — | — |
| 2009-12-14 | $17.33 | $17.33 | $17.27 | $17.41 | 53 | — | — |
| 2009-12-11 | $17.39 | $17.08 | $16.93 | $17.58 | 255 | — | — |
| 2009-12-10 | $17.17 | $17.17 | $17.17 | $17.48 | 61 | — | — |
| 2009-12-09 | $17.66 | $17.16 | $17.12 | $17.85 | 279 | — | — |
| 2009-12-08 | $17.78 | $17.78 | $17.55 | $18.28 | 232 | — | — |
| 2009-12-07 | $18.36 | $18.34 | $17.91 | $18.54 | 504 | — | — |
| 2009-12-04 | $18.50 | $18.50 | $18.30 | $18.84 | 439 | — | — |
| 2009-12-03 | $19.21 | $19.10 | $18.82 | $19.42 | 1,720 | — | — |
| 2009-12-02 | $19.30 | $19.30 | $19.13 | $19.43 | 1,118 | — | — |
| 2009-12-01 | $18.47 | $19.18 | $18.40 | $19.26 | 1,514 | — | — |
| 2009-11-30 | $18.34 | $18.50 | $18.11 | $18.52 | 4,180 | — | — |
| 2009-11-27 | $18.67 | $18.30 | $17.70 | $18.90 | 29,244 | — | — |
| 2009-11-25 | $18.77 | $18.77 | $18.77 | $18.77 | 47,052 | — | — |
| 2009-11-24 | $18.45 | $18.45 | $18.45 | $18.45 | 1 | — | — |
| 2009-11-23 | $18.60 | $18.60 | $18.60 | $18.67 | 1 | — | — |
| 2009-11-20 | $18.43 | $18.43 | $18.43 | $18.43 | 3 | — | — |
| 2009-11-19 | $18.45 | $18.45 | $18.20 | $18.51 | 3 | — | — |
| 2009-11-18 | $18.41 | $18.41 | $18.41 | $18.59 | 1 | — | — |
| 2009-11-17 | $18.38 | $18.38 | $18.38 | $18.38 | 1 | — | — |
| 2009-11-16 | $18.39 | $18.39 | $18.00 | $18.39 | 2 | — | — |
| 2009-11-13 | $17.37 | $17.37 | $17.08 | $17.37 | 12 | — | — |
| 2009-11-12 | $17.25 | $17.25 | $17.19 | $17.65 | 13 | — | — |
| 2009-11-11 | $17.53 | $17.53 | $17.22 | $17.53 | 1 | — | — |
| 2009-11-10 | $17.21 | $17.21 | $17.21 | $17.22 | 2 | — | — |
| 2009-11-09 | $17.47 | $17.47 | $17.47 | $17.70 | 80 | — | — |
| 2009-11-06 | $17.36 | $17.36 | $17.36 | $17.40 | 3 | — | — |
| 2009-11-05 | $17.40 | $17.40 | $17.40 | $17.40 | 10 | — | — |
| 2009-11-04 | $17.40 | $17.40 | $17.40 | $17.49 | 6 | — | — |
| 2009-11-03 | $17.17 | $17.17 | $16.89 | $17.17 | 9 | — | — |
| 2009-11-02 | $16.43 | $16.43 | $16.43 | $16.43 | 42 | — | — |
| 2009-10-30 | $16.25 | $16.25 | $16.25 | $16.25 | 69 | — | — |
| 2009-10-29 | $16.65 | $16.65 | $16.65 | $16.65 | 4 | — | — |
| 2009-10-28 | $16.23 | $16.23 | $16.23 | $16.23 | 36 | — | — |
| 2009-10-27 | $16.92 | $16.53 | $16.53 | $16.92 | 5 | — | — |
| 2009-10-26 | $17.39 | $17.08 | $17.08 | $17.39 | 5 | — | — |
| 2009-10-23 | $17.53 | $17.71 | $17.53 | $17.71 | 195 | — | — |
| 2009-10-22 | $17.53 | $17.53 | $17.53 | $17.53 | 1 | — | — |
| 2009-10-21 | $17.81 | $17.81 | $17.81 | $17.81 | 1 | — | — |
| 2009-10-20 | $17.54 | $17.54 | $17.54 | $17.54 | 1 | — | — |
| 2009-10-19 | $17.61 | $17.61 | $17.61 | $17.61 | 1 | — | — |
| 2009-10-16 | $17.41 | $17.41 | $17.41 | $17.41 | 1 | — | — |
| 2009-10-15 | $17.65 | $17.40 | $17.40 | $17.69 | 1 | — | — |
| 2009-10-14 | $17.89 | $17.89 | $17.89 | $17.89 | 1 | — | — |
| 2009-10-13 | $17.84 | $17.83 | $17.67 | $17.84 | 2 | — | — |
| 2009-10-12 | $17.84 | $17.81 | $17.79 | $17.84 | 4 | — | — |
| 2009-10-09 | $17.67 | $17.67 | $17.59 | $17.67 | 12 | — | — |
| 2009-10-08 | $17.80 | $17.80 | $17.80 | $17.80 | 3 | — | — |
| 2009-10-07 | $17.33 | $17.48 | $17.33 | $17.53 | 3 | — | — |
| 2009-10-06 | $16.99 | $17.27 | $16.99 | $17.37 | 3 | — | — |
| 2009-10-05 | $16.19 | $16.51 | $16.17 | $16.51 | 3 | — | — |
| 2009-10-02 | $16.27 | $16.21 | $16.03 | $16.48 | 6 | — | — |
| 2009-10-01 | $16.59 | $16.42 | $16.42 | $16.63 | 2 | — | — |
| 2009-09-30 | $16.40 | $16.64 | $16.40 | $16.64 | 33 | — | — |
| 2009-09-29 | $16.07 | $16.16 | $16.07 | $16.19 | 23 | — | — |
| 2009-09-28 | $16.05 | $16.17 | $16.03 | $16.27 | 36 | — | — |
| 2009-09-25 | $16.20 | $16.04 | $16.00 | $16.21 | 52 | — | — |
| 2009-09-24 | $16.77 | $16.27 | $16.26 | $16.77 | 37 | — | — |
| 2009-09-23 | $17.16 | $16.89 | $16.74 | $17.16 | 13 | — | — |
| 2009-09-22 | $17.08 | $17.09 | $17.08 | $17.27 | 43 | — | — |
| 2009-09-21 | $16.70 | $16.86 | $16.65 | $16.86 | 93 | — | — |
| 2009-09-18 | $17.13 | $17.04 | $17.04 | $17.23 | 93 | — | — |
| 2009-09-17 | $17.55 | $17.24 | $17.24 | $17.56 | 115 | — | — |
| 2009-09-16 | $17.22 | $17.41 | $17.22 | $17.41 | 74 | — | — |
| 2009-09-15 | $16.55 | $16.98 | $16.55 | $17.04 | 160 | — | — |
| 2009-09-14 | $16.53 | $16.60 | $16.40 | $16.60 | 36 | — | — |
| 2009-09-11 | $16.72 | $16.68 | $16.68 | $16.97 | 139 | — | — |
| 2009-09-10 | $16.36 | $16.65 | $16.11 | $16.68 | 118 | — | — |
| 2009-09-09 | $16.50 | $16.44 | $16.24 | $16.68 | 423 | — | — |
| 2009-09-08 | $16.23 | $16.49 | $16.17 | $16.79 | 159 | — | — |
| 2009-09-04 | $16.11 | $16.26 | $15.82 | $16.30 | 164 | — | — |
| 2009-09-03 | $15.40 | $16.27 | $15.38 | $16.27 | 815 | — | — |
| 2009-09-02 | $14.95 | $15.34 | $14.85 | $15.45 | 664 | — | — |
| 2009-09-01 | $14.89 | $15.03 | $14.65 | $15.06 | 1,080 | — | — |
| 2009-08-31 | $14.74 | $14.90 | $14.53 | $14.92 | 2,340 | — | — |
| 2009-08-28 | $14.27 | $14.78 | $14.27 | $14.86 | 17,162 | — | — |
| 2009-08-27 | $14.19 | $14.22 | $14.16 | $14.22 | 25,979 | — | — |
| 2009-08-26 | $14.34 | $14.25 | $14.25 | $14.34 | 2 | — | — |
| 2009-08-25 | $14.19 | $14.31 | $14.19 | $14.31 | 14 | — | — |
| 2009-08-24 | $14.15 | $14.19 | $14.15 | $14.19 | 9 | — | — |
| 2009-08-21 | $13.98 | $14.16 | $13.98 | $14.26 | 2 | — | — |
| 2009-08-20 | $13.90 | $13.88 | $13.88 | $13.90 | 92 | — | — |
| 2009-08-19 | $13.61 | $13.87 | $13.61 | $13.87 | 1 | — | — |
| 2009-08-18 | $13.96 | $13.96 | $13.96 | $13.96 | 4 | — | — |
| 2009-08-17 | $13.97 | $13.97 | $13.97 | $13.97 | 4 | — | — |
| 2009-08-14 | $15.10 | $14.72 | $14.72 | $15.10 | 4 | — | — |
| 2009-08-13 | $14.55 | $14.98 | $14.53 | $14.98 | 5 | — | — |
| 2009-08-12 | $14.47 | $14.58 | $14.47 | $14.60 | 43 | — | — |
| 2009-08-11 | $14.45 | $14.34 | $14.34 | $14.45 | 1 | — | — |
| 2009-08-10 | $14.35 | $14.35 | $14.35 | $14.35 | 6 | — | — |
| 2009-08-07 | $14.61 | $14.66 | $14.61 | $14.80 | 6 | — | — |
| 2009-08-06 | $14.77 | $14.64 | $14.64 | $14.91 | 9 | — | — |
| 2009-08-05 | $14.77 | $14.75 | $14.75 | $14.77 | 5 | — | — |
| 2009-08-04 | $14.19 | $14.69 | $14.19 | $14.69 | 5 | — | — |
| 2009-08-03 | $14.02 | $14.24 | $14.02 | $14.35 | 9 | — | — |
| 2009-07-31 | $13.91 | $13.93 | $13.91 | $13.93 | 4 | — | — |
| 2009-07-30 | $13.40 | $13.48 | $13.40 | $13.52 | 34 | — | — |
| 2009-07-29 | $13.55 | $13.25 | $13.25 | $13.61 | 27 | — | — |
| 2009-07-28 | $13.99 | $13.73 | $13.65 | $13.99 | 21 | — | — |
| 2009-07-27 | $13.90 | $13.98 | $13.90 | $14.05 | 55 | — | — |
| 2009-07-24 | $13.74 | $13.87 | $13.74 | $13.87 | 23 | — | — |
| 2009-07-23 | $13.77 | $13.77 | $13.77 | $13.77 | 10 | — | — |
| 2009-07-22 | $13.62 | $13.69 | $13.61 | $13.73 | 37 | — | — |
| 2009-07-21 | $13.63 | $13.47 | $13.47 | $13.63 | 39 | — | — |
| 2009-07-20 | $13.45 | $13.62 | $13.45 | $13.73 | 40 | — | — |
| 2009-07-17 | $13.26 | $13.40 | $13.07 | $13.40 | 35 | — | — |
| 2009-07-16 | $13.20 | $13.23 | $13.19 | $13.24 | 76 | — | — |
| 2009-07-15 | $13.11 | $13.20 | $13.11 | $13.34 | 83 | — | — |
| 2009-07-14 | $12.83 | $12.85 | $12.83 | $12.97 | 117 | — | — |
| 2009-07-13 | $12.66 | $12.78 | $12.48 | $12.85 | 278 | — | — |
| 2009-07-10 | $12.82 | $12.64 | $12.57 | $12.82 | 154 | — | — |
| 2009-07-09 | $12.84 | $12.92 | $12.78 | $12.92 | 138 | — | — |
| 2009-07-08 | $13.07 | $12.84 | $12.78 | $13.09 | 207 | — | — |
| 2009-07-07 | $13.31 | $13.21 | $13.08 | $13.35 | 141 | — | — |
| 2009-07-06 | $13.41 | $13.23 | $13.01 | $13.41 | 601 | — | — |
| 2009-07-02 | $13.74 | $13.39 | $13.28 | $13.74 | 671 | — | — |
| 2009-07-01 | $13.60 | $13.74 | $13.59 | $13.85 | 1,083 | — | — |
| 2009-06-30 | $13.86 | $13.57 | $13.44 | $14.13 | 2,187 | — | — |
| 2009-06-29 | $14.08 | $13.95 | $13.81 | $14.11 | 11,114 | — | — |
| 2009-06-26 | $14.16 | $14.12 | $14.12 | $14.16 | 29,822 | — | — |
| 2009-06-25 | $13.99 | $13.99 | $13.99 | $13.99 | 4 | — | — |
| 2009-06-24 | $13.90 | $13.90 | $13.90 | $13.90 | 4 | — | — |
| 2009-06-23 | $13.72 | $13.83 | $13.72 | $13.83 | 4 | — | — |
| 2009-06-22 | $13.69 | $13.69 | $13.69 | $13.69 | 16 | — | — |
| 2009-06-19 | $14.19 | $14.19 | $14.19 | $14.19 | 161 | — | — |
| 2009-06-18 | $14.23 | $14.23 | $14.23 | $14.23 | 161 | — | — |
| 2009-06-17 | $14.26 | $14.27 | $14.26 | $14.27 | 161 | — | — |
| 2009-06-16 | $14.23 | $14.12 | $14.12 | $14.23 | 25 | — | — |
| 2009-06-15 | $14.66 | $14.02 | $14.02 | $14.68 | 202 | — | — |
| 2009-06-12 | $15.32 | $14.86 | $14.79 | $15.32 | 57 | — | — |
| 2009-06-11 | $15.01 | $15.48 | $15.01 | $15.50 | 4 | — | — |
| 2009-06-10 | $15.21 | $15.21 | $15.06 | $15.21 | 16 | — | — |
| 2009-06-09 | $15.05 | $15.13 | $15.05 | $15.30 | 3 | — | — |
| 2009-06-08 | $15.28 | $14.94 | $14.89 | $15.28 | 3 | — | — |
| 2009-06-05 | $15.81 | $15.38 | $15.20 | $15.84 | 18 | — | — |
| 2009-06-04 | $15.39 | $15.88 | $15.39 | $15.88 | 207 | — | — |
| 2009-06-03 | $15.73 | $15.30 | $15.30 | $15.73 | 3 | — | — |
| 2009-06-02 | $15.94 | $15.94 | $15.94 | $15.94 | 2 | — | — |
| 2009-06-01 | $15.85 | $15.73 | $15.66 | $15.89 | 34 | — | — |
| 2009-05-29 | $15.40 | $15.60 | $15.40 | $15.75 | 30 | — | — |
| 2009-05-28 | $14.66 | $15.15 | $14.66 | $15.24 | 373 | — | — |
| 2009-05-27 | $14.52 | $14.85 | $14.52 | $14.93 | 101 | — | — |
| 2009-05-26 | $14.69 | $14.59 | $14.41 | $14.70 | 26 | — | — |
| 2009-05-22 | $14.49 | $14.68 | $14.43 | $14.76 | 137 | — | — |
| 2009-05-21 | $14.36 | $14.44 | $14.10 | $14.53 | 59 | — | — |
| 2009-05-20 | $14.35 | $14.27 | $14.25 | $14.36 | 65 | — | — |
| 2009-05-19 | $14.05 | $14.11 | $14.00 | $14.11 | 18 | — | — |
| 2009-05-18 | $13.78 | $13.81 | $13.76 | $13.81 | 112 | — | — |
| 2009-05-15 | $13.95 | $13.99 | $13.95 | $13.99 | 42 | — | — |
| 2009-05-14 | $13.81 | $14.02 | $13.73 | $14.03 | 15 | — | — |
| 2009-05-13 | $14.28 | $14.00 | $13.90 | $14.28 | 116 | — | — |
| 2009-05-12 | $13.91 | $14.19 | $13.85 | $14.23 | 181 | — | — |
| 2009-05-11 | $14.02 | $13.89 | $13.75 | $14.02 | 113 | — | — |
| 2009-05-08 | $13.80 | $13.94 | $13.80 | $14.02 | 225 | — | — |
| 2009-05-07 | $13.75 | $14.01 | $13.71 | $14.06 | 206 | — | — |
| 2009-05-06 | $13.31 | $13.69 | $13.31 | $13.79 | 83 | — | — |
| 2009-05-05 | $13.08 | $13.40 | $13.00 | $13.56 | 377 | — | — |
| 2009-05-04 | $12.47 | $13.09 | $12.43 | $13.14 | 337 | — | — |
| 2009-05-01 | $12.34 | $12.48 | $12.04 | $12.56 | 573 | — | — |
| 2009-04-30 | $12.77 | $12.31 | $12.18 | $12.78 | 2,726 | — | — |
| 2009-04-29 | $12.44 | $12.75 | $12.38 | $12.81 | 18,690 | — | — |
| 2009-04-28 | $12.40 | $12.40 | $12.40 | $12.40 | 26,669 | — | — |
| 2009-04-27 | $12.95 | $12.95 | $12.95 | $12.95 | 0 | — | — |
| 2009-04-24 | $12.91 | $12.91 | $12.91 | $12.91 | 0 | — | — |
| 2009-04-23 | $12.76 | $12.75 | $12.75 | $12.81 | 20 | — | — |
| 2009-04-22 | $12.15 | $12.30 | $12.15 | $12.30 | 1 | — | — |
| 2009-04-21 | $12.03 | $12.06 | $12.03 | $12.06 | 1 | — | — |
| 2009-04-20 | $12.10 | $12.10 | $12.10 | $12.10 | 14 | — | — |
| 2009-04-17 | $11.78 | $11.78 | $11.78 | $11.78 | 14 | — | — |
| 2009-04-16 | $12.27 | $12.25 | $12.25 | $12.27 | 1 | — | — |
| 2009-04-15 | $12.90 | $12.80 | $12.80 | $12.91 | 4 | — | — |
| 2009-04-14 | $12.69 | $12.76 | $12.68 | $12.76 | 10 | — | — |
| 2009-04-13 | $12.72 | $12.76 | $12.72 | $12.76 | 9 | — | — |
| 2009-04-09 | $12.27 | $12.32 | $12.18 | $12.32 | 3 | — | — |
| 2009-04-08 | $12.32 | $12.34 | $12.24 | $12.34 | 2 | — | — |
| 2009-04-07 | $12.31 | $12.20 | $12.10 | $12.31 | 5 | — | — |
| 2009-04-06 | $12.48 | $12.10 | $12.10 | $12.51 | 174 | — | — |
| 2009-04-03 | $13.03 | $12.73 | $12.72 | $13.03 | 18 | — | — |
| 2009-04-02 | $12.93 | $13.02 | $12.63 | $13.02 | 96 | — | — |
| 2009-04-01 | $12.83 | $12.97 | $12.83 | $13.10 | 6 | — | — |
| 2009-03-31 | $13.03 | $12.98 | $12.69 | $13.07 | 16 | — | — |
| 2009-03-30 | $13.34 | $13.02 | $12.98 | $13.35 | 118 | — | — |
| 2009-03-27 | $13.50 | $13.25 | $13.17 | $13.50 | 126 | — | — |
| 2009-03-26 | $13.51 | $13.61 | $13.51 | $13.75 | 86 | — | — |
| 2009-03-25 | $13.36 | $13.42 | $13.15 | $13.50 | 16 | — | — |
| 2009-03-24 | $13.54 | $13.34 | $13.30 | $13.56 | 22 | — | — |
| 2009-03-23 | $13.75 | $13.86 | $13.69 | $13.86 | 41 | — | — |
| 2009-03-20 | $13.60 | $13.83 | $13.52 | $13.83 | 273 | — | — |
| 2009-03-19 | $13.40 | $13.50 | $13.40 | $13.60 | 668 | — | — |
| 2009-03-18 | $12.66 | $11.95 | $11.94 | $12.80 | 171 | — | — |
| 2009-03-17 | $12.90 | $12.69 | $12.68 | $12.91 | 46 | — | — |
| 2009-03-16 | $13.00 | $12.90 | $12.86 | $13.11 | 49 | — | — |
| 2009-03-13 | $12.98 | $13.23 | $12.96 | $13.30 | 104 | — | — |
| 2009-03-12 | $12.97 | $12.96 | $12.90 | $13.09 | 26 | — | — |
| 2009-03-11 | $12.63 | $12.81 | $12.60 | $12.85 | 162 | — | — |
| 2009-03-10 | $12.83 | $12.56 | $12.50 | $12.83 | 56 | — | — |
| 2009-03-09 | $13.30 | $12.95 | $12.82 | $13.39 | 659 | — | — |
| 2009-03-06 | $13.23 | $13.32 | $13.22 | $13.50 | 602 | — | — |
| 2009-03-05 | $13.03 | $13.10 | $12.94 | $13.27 | 209 | — | — |
| 2009-03-04 | $12.71 | $12.90 | $12.71 | $13.05 | 307 | — | — |
| 2009-03-03 | $12.80 | $12.69 | $12.45 | $12.86 | 572 | — | — |
| 2009-03-02 | $13.09 | $13.05 | $12.69 | $13.34 | 1,593 | — | — |
| 2009-02-27 | $13.10 | $13.09 | $12.80 | $13.34 | 2,154 | — | — |
| 2009-02-26 | $13.68 | $12.95 | $12.91 | $13.72 | 25,040 | — | — |
| 2009-02-25 | $13.87 | $13.87 | $13.87 | $13.87 | 42,095 | — | — |
| 2009-02-24 | $14.36 | $13.99 | $13.99 | $14.36 | 1 | — | — |
| 2009-02-23 | $14.45 | $14.45 | $14.45 | $14.45 | 49 | — | — |
| 2009-02-20 | $14.49 | $14.49 | $14.49 | $14.49 | 60 | — | — |
| 2009-02-19 | $14.31 | $13.93 | $13.89 | $14.31 | 60 | — | — |
| 2009-02-18 | $14.03 | $14.29 | $14.03 | $14.29 | 41 | — | — |
| 2009-02-17 | $13.85 | $14.01 | $13.85 | $14.15 | 27 | — | — |
| 2009-02-13 | $13.33 | $13.62 | $13.33 | $13.62 | 33 | — | — |
| 2009-02-12 | $13.43 | $13.51 | $13.35 | $13.51 | 16 | — | — |
| 2009-02-11 | $13.32 | $13.52 | $13.23 | $13.52 | 40 | — | — |
| 2009-02-10 | $13.11 | $13.13 | $13.05 | $13.15 | 75 | — | — |
| 2009-02-09 | $13.01 | $12.82 | $12.82 | $13.01 | 14 | — | — |
| 2009-02-06 | $12.88 | $13.15 | $12.88 | $13.15 | 3 | — | — |
| 2009-02-05 | $12.74 | $12.74 | $12.70 | $12.76 | 69 | — | — |
| 2009-02-04 | $12.51 | $12.47 | $12.47 | $12.51 | 10 | — | — |
| 2009-02-03 | $12.27 | $12.30 | $12.27 | $12.30 | 67 | — | — |
| 2009-02-02 | $12.50 | $12.41 | $12.41 | $12.50 | 2 | — | — |
| 2009-01-30 | $12.48 | $12.56 | $12.48 | $12.59 | 30 | — | — |
| 2009-01-29 | $11.89 | $12.14 | $11.89 | $12.15 | 7 | — | — |
| 2009-01-28 | $11.96 | $11.96 | $11.96 | $11.96 | 36 | — | — |
| 2009-01-27 | $12.02 | $12.17 | $12.02 | $12.17 | 26 | — | — |
| 2009-01-26 | $12.10 | $12.10 | $12.10 | $12.10 | 1 | — | — |
| 2009-01-23 | $11.51 | $11.93 | $11.35 | $11.93 | 322 | — | — |
| 2009-01-22 | $11.43 | $11.36 | $11.36 | $11.44 | 22 | — | — |
| 2009-01-21 | $11.31 | $11.31 | $11.15 | $11.35 | 135 | — | — |
| 2009-01-20 | $11.35 | $11.16 | $11.16 | $11.35 | 18 | — | — |
| 2009-01-16 | $11.00 | $11.19 | $11.00 | $11.25 | 19 | — | — |
| 2009-01-15 | $10.53 | $10.42 | $10.38 | $10.53 | 19 | — | — |
| 2009-01-14 | $10.50 | $10.45 | $10.37 | $10.56 | 40 | — | — |
| 2009-01-13 | $10.71 | $10.65 | $10.65 | $10.71 | 44 | — | — |
| 2009-01-12 | $10.73 | $10.73 | $10.73 | $10.73 | 130 | — | — |
| 2009-01-09 | $11.29 | $11.30 | $11.29 | $11.30 | 33 | — | — |
| 2009-01-08 | $11.15 | $11.07 | $11.03 | $11.17 | 138 | — | — |
| 2009-01-07 | $11.41 | $11.08 | $10.90 | $11.41 | 213 | — | — |
| 2009-01-06 | $10.88 | $11.42 | $10.88 | $11.48 | 35 | — | — |
| 2009-01-05 | $10.92 | $11.24 | $10.89 | $11.24 | 31 | — | — |
| 2009-01-02 | $11.19 | $11.47 | $11.16 | $11.52 | 82 | — | — |
| 2008-12-31 | $10.79 | $11.27 | $10.78 | $11.36 | 137 | — | — |
| 2008-12-30 | $10.89 | $10.95 | $10.85 | $11.10 | 71 | — | — |
| 2008-12-29 | $10.97 | $10.78 | $10.78 | $10.97 | 53 | — | — |
| 2008-12-26 | $10.50 | $10.50 | $10.50 | $10.50 | 2 | — | — |
| 2008-12-24 | $10.29 | $10.32 | $10.29 | $10.34 | 69 | — | — |
| 2008-12-23 | $10.62 | $10.23 | $10.23 | $10.62 | 2 | — | — |
| 2008-12-22 | $10.83 | $10.83 | $10.83 | $10.83 | 31 | — | — |
| 2008-12-19 | $10.77 | $10.82 | $10.77 | $10.89 | 31 | — | — |
| 2008-12-18 | $11.33 | $11.09 | $11.09 | $11.34 | 127 | — | — |
| 2008-12-17 | $11.41 | $11.39 | $11.25 | $11.41 | 125 | — | — |
| 2008-12-16 | $10.47 | $10.67 | $10.47 | $10.82 | 71 | — | — |
| 2008-12-15 | $10.39 | $10.59 | $10.30 | $10.66 | 81 | — | — |
| 2008-12-12 | $10.05 | $10.20 | $10.05 | $10.29 | 26 | — | — |
| 2008-12-11 | $10.12 | $10.39 | $10.12 | $10.44 | 39 | — | — |
| 2008-12-10 | $9.82 | $10.16 | $9.82 | $10.21 | 42 | — | — |
| 2008-12-09 | $9.84 | $9.81 | $9.65 | $9.84 | 74 | — | — |
| 2008-12-08 | $10.23 | $9.94 | $9.94 | $10.28 | 126 | — | — |
| 2008-12-05 | $9.40 | $9.40 | $9.14 | $9.52 | 376 | — | — |
| 2008-12-04 | $9.48 | $9.49 | $9.34 | $9.59 | 345 | — | — |
| 2008-12-03 | $9.57 | $9.56 | $9.28 | $9.72 | 125 | — | — |
| 2008-12-02 | $9.20 | $9.59 | $9.20 | $9.71 | 258 | — | — |
| 2008-12-01 | $10.24 | $9.35 | $9.15 | $10.25 | 1,042 | — | — |
| 2008-11-28 | $10.33 | $10.19 | $10.08 | $10.34 | 1,881 | — | — |
| 2008-11-26 | $10.26 | $10.22 | $10.15 | $10.45 | 31,997 | — | — |
| 2008-11-25 | $10.27 | $10.27 | $10.27 | $10.27 | 31,997 | — | — |
| 2008-11-24 | $10.23 | $10.35 | $10.23 | $10.35 | 2 | — | — |
| 2008-11-21 | $9.38 | $9.48 | $9.38 | $9.59 | 6 | — | — |
| 2008-11-20 | $9.27 | $9.02 | $8.88 | $9.27 | 40 | — | — |
| 2008-11-19 | $9.35 | $9.31 | $9.31 | $9.35 | 2 | — | — |
| 2008-11-18 | $9.30 | $9.55 | $9.30 | $9.56 | 11 | — | — |
| 2008-11-17 | $9.33 | $9.33 | $9.33 | $9.33 | 3 | — | — |
| 2008-11-14 | $9.53 | $9.49 | $9.49 | $9.58 | 22 | — | — |
| 2008-11-13 | $9.10 | $8.80 | $8.80 | $9.22 | 19 | — | — |
| 2008-11-12 | $9.55 | $9.48 | $9.33 | $9.60 | 21 | — | — |
| 2008-11-11 | $9.63 | $9.81 | $9.63 | $9.81 | 6 | — | — |
| 2008-11-10 | $10.45 | $10.22 | $10.15 | $10.45 | 9 | — | — |
| 2008-11-07 | $10.15 | $9.96 | $9.96 | $10.15 | 17 | — | — |
| 2008-11-06 | $10.30 | $10.06 | $10.01 | $10.30 | 24 | — | — |
| 2008-11-05 | $10.45 | $10.45 | $10.45 | $10.45 | 15 | — | — |
| 2008-11-04 | $10.13 | $10.13 | $10.13 | $10.13 | 15 | — | — |
| 2008-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | 15 | — | — |
| 2008-10-31 | $9.68 | $9.73 | $9.68 | $9.92 | 15 | — | — |
| 2008-10-30 | $9.78 | $9.78 | $9.78 | $9.78 | 3 | — | — |
| 2008-10-29 | $9.81 | $9.81 | $9.81 | $9.81 | 3 | — | — |
| 2008-10-28 | $8.78 | $8.79 | $8.78 | $9.14 | 58 | — | — |
| 2008-10-27 | $9.02 | $9.19 | $9.02 | $9.19 | 8 | — | — |
| 2008-10-24 | $9.03 | $9.30 | $9.01 | $9.30 | 60 | — | — |
| 2008-10-23 | $9.22 | $9.50 | $9.22 | $9.60 | 199 | — | — |
| 2008-10-22 | $9.84 | $9.45 | $9.43 | $9.85 | 44 | — | — |
| 2008-10-21 | $9.56 | $10.05 | $9.56 | $10.14 | 63 | — | — |
| 2008-10-20 | $9.61 | $9.66 | $9.51 | $9.80 | 135 | — | — |
| 2008-10-17 | $9.41 | $9.31 | $9.11 | $9.48 | 71 | — | — |
| 2008-10-16 | $10.25 | $9.61 | $9.35 | $10.25 | 151 | — | — |
| 2008-10-15 | $10.39 | $10.14 | $10.06 | $10.42 | 138 | — | — |
| 2008-10-14 | $10.93 | $11.02 | $10.80 | $11.03 | 41 | — | — |
| 2008-10-13 | $10.45 | $10.74 | $10.45 | $10.74 | 12 | — | — |
| 2008-10-10 | $10.50 | $10.55 | $9.57 | $10.55 | 25 | — | — |
| 2008-10-09 | $11.65 | $11.82 | $11.65 | $11.92 | 7 | — | — |
| 2008-10-08 | $11.90 | $11.72 | $11.60 | $11.90 | 150 | — | — |
| 2008-10-07 | $11.44 | $11.32 | $11.24 | $11.56 | 126 | — | — |
| 2008-10-06 | $11.38 | $11.23 | $10.93 | $11.38 | 31 | — | — |
| 2008-10-03 | $10.86 | $11.27 | $10.86 | $11.64 | 129 | — | — |
| 2008-10-02 | $11.80 | $11.06 | $11.06 | $11.80 | 22 | — | — |
| 2008-10-01 | $12.57 | $12.72 | $12.57 | $12.72 | 11 | — | — |
| 2008-09-30 | $12.97 | $12.23 | $12.23 | $12.98 | 46 | — | — |
| 2008-09-29 | $12.98 | $12.98 | $12.84 | $13.22 | 72 | — | — |
| 2008-09-26 | $13.20 | $13.46 | $13.20 | $13.52 | 60 | — | — |
| 2008-09-25 | $13.39 | $13.22 | $13.17 | $13.73 | 96 | — | — |
| 2008-09-24 | $13.34 | $13.38 | $13.34 | $13.38 | 29 | — | — |
| 2008-09-23 | $13.22 | $13.12 | $13.12 | $13.29 | 82 | — | — |
| 2008-09-22 | $13.40 | $13.40 | $13.40 | $13.40 | 28 | — | — |
| 2008-09-19 | $12.40 | $12.43 | $12.31 | $12.59 | 23 | — | — |
| 2008-09-18 | $12.80 | $12.65 | $11.94 | $12.83 | 133 | — | — |
| 2008-09-17 | $10.73 | $11.62 | $10.73 | $12.10 | 269 | — | — |
| 2008-09-16 | $11.05 | $10.46 | $10.46 | $11.05 | 45 | — | — |
| 2008-09-15 | $10.80 | $11.07 | $10.46 | $11.12 | 44 | — | — |
| 2008-09-12 | $10.78 | $10.73 | $10.66 | $10.84 | 43 | — | — |
| 2008-09-11 | $10.65 | $10.49 | $10.28 | $10.94 | 307 | — | — |
| 2008-09-10 | $11.15 | $10.82 | $10.68 | $11.30 | 216 | — | — |
| 2008-09-09 | $12.14 | $11.64 | $11.27 | $12.14 | 193 | — | — |
| 2008-09-08 | $12.41 | $11.99 | $11.93 | $12.68 | 208 | — | — |
| 2008-09-05 | $12.70 | $12.24 | $12.10 | $13.01 | 481 | — | — |
| 2008-09-04 | $12.83 | $12.86 | $12.62 | $13.14 | 299 | — | — |
| 2008-09-03 | $13.09 | $12.86 | $12.56 | $13.09 | 1,146 | — | — |
| 2008-09-02 | $13.77 | $13.05 | $12.48 | $13.77 | 2,013 | — | — |
| 2008-08-29 | $13.66 | $13.61 | $13.53 | $13.89 | 2,131 | — | — |
| 2008-08-28 | $13.49 | $13.60 | $13.45 | $14.03 | 25,386 | — | — |
| 2008-08-27 | $13.47 | $13.47 | $13.47 | $13.47 | 33,676 | — | — |
| 2008-08-26 | $13.57 | $13.57 | $13.57 | $13.57 | 0 | — | — |
| 2008-08-25 | $13.36 | $13.36 | $13.36 | $13.36 | 6 | — | — |
| 2008-08-22 | $13.42 | $13.47 | $13.42 | $13.47 | 6 | — | — |
| 2008-08-21 | $13.61 | $13.72 | $13.61 | $13.72 | 1 | — | — |
| 2008-08-20 | $13.15 | $13.03 | $12.99 | $13.15 | 15 | — | — |
| 2008-08-19 | $13.15 | $13.09 | $13.09 | $13.15 | 1 | — | — |
| 2008-08-18 | $13.09 | $13.09 | $13.09 | $13.09 | 4 | — | — |
| 2008-08-15 | $13.12 | $12.80 | $12.80 | $13.12 | 4 | — | — |
| 2008-08-14 | $14.86 | $14.21 | $14.21 | $14.86 | 1 | — | — |
| 2008-08-13 | $14.81 | $14.82 | $14.81 | $14.82 | 18 | — | — |
| 2008-08-12 | $14.78 | $14.46 | $14.46 | $14.78 | 4 | — | — |
| 2008-08-11 | $14.63 | $14.60 | $14.60 | $14.64 | 16 | — | — |
| 2008-08-08 | $15.38 | $15.30 | $15.26 | $15.38 | 24 | — | — |
| 2008-08-07 | $16.52 | $16.23 | $16.22 | $16.52 | 17 | — | — |
| 2008-08-06 | $16.47 | $16.47 | $16.47 | $16.47 | 6 | — | — |
| 2008-08-05 | $16.75 | $16.54 | $16.45 | $16.75 | 6 | — | — |
| 2008-08-04 | $17.10 | $17.10 | $17.10 | $17.10 | 2 | — | — |
| 2008-08-01 | $17.65 | $17.48 | $17.48 | $17.65 | 2 | — | — |
| 2008-07-31 | $17.52 | $17.75 | $17.50 | $17.75 | 10 | — | — |
| 2008-07-30 | $17.12 | $17.42 | $16.83 | $17.58 | 112 | — | — |
| 2008-07-29 | $17.38 | $17.33 | $17.33 | $17.38 | 45 | — | — |
| 2008-07-28 | $17.51 | $17.42 | $17.42 | $17.52 | 43 | — | — |
| 2008-07-25 | $17.43 | $17.33 | $17.33 | $17.43 | 59 | — | — |
| 2008-07-24 | $17.25 | $17.25 | $17.25 | $17.25 | 1 | — | — |
| 2008-07-23 | $17.74 | $17.40 | $17.40 | $17.80 | 23 | — | — |
| 2008-07-22 | $18.46 | $17.94 | $17.94 | $18.60 | 283 | — | — |
| 2008-07-21 | $18.24 | $18.36 | $18.24 | $18.45 | 247 | — | — |
| 2008-07-18 | $18.50 | $18.14 | $18.14 | $18.61 | 76 | — | — |
| 2008-07-17 | $18.82 | $18.67 | $18.35 | $18.86 | 38 | — | — |
| 2008-07-16 | $18.73 | $18.74 | $18.69 | $19.02 | 59 | — | — |
| 2008-07-15 | $19.05 | $18.94 | $18.64 | $19.38 | 134 | — | — |
| 2008-07-14 | $18.81 | $19.17 | $18.69 | $19.23 | 95 | — | — |
| 2008-07-11 | $18.50 | $18.75 | $18.50 | $18.79 | 69 | — | — |
| 2008-07-10 | $18.25 | $18.25 | $18.18 | $18.25 | 73 | — | — |
| 2008-07-09 | $17.80 | $18.10 | $17.79 | $18.14 | 124 | — | — |
| 2008-07-08 | $17.81 | $17.88 | $17.52 | $17.91 | 544 | — | — |
| 2008-07-07 | $18.12 | $17.84 | $17.55 | $18.15 | 327 | — | — |
| 2008-07-03 | $18.32 | $18.28 | $18.00 | $18.41 | 284 | — | — |
| 2008-07-02 | $18.11 | $18.34 | $17.93 | $18.38 | 284 | — | — |
| 2008-07-01 | $17.44 | $18.20 | $17.38 | $18.20 | 407 | — | — |
| 2008-06-30 | $17.57 | $17.42 | $17.22 | $17.88 | 1,742 | — | — |
| 2008-06-27 | $17.20 | $17.62 | $17.13 | $17.66 | 25,501 | — | — |
| 2008-06-26 | $17.12 | $17.12 | $17.12 | $17.12 | 47,394 | — | — |
| 2008-06-25 | $16.50 | $16.50 | $16.50 | $16.64 | 0 | — | — |
| 2008-06-24 | $16.63 | $16.63 | $16.63 | $16.63 | 0 | — | — |
| 2008-06-23 | $16.78 | $16.78 | $16.78 | $16.78 | 0 | — | — |
| 2008-06-20 | $17.61 | $17.39 | $17.39 | $17.67 | 5 | — | — |
| 2008-06-19 | $17.50 | $17.46 | $17.25 | $17.50 | 8 | — | — |
| 2008-06-18 | $17.18 | $17.33 | $17.18 | $17.40 | 4 | — | — |
| 2008-06-17 | $17.14 | $17.06 | $17.06 | $17.14 | 6 | — | — |
| 2008-06-16 | $16.84 | $17.21 | $16.84 | $17.21 | 6 | — | — |
| 2008-06-13 | $16.47 | $16.54 | $16.47 | $16.58 | 2 | — | — |
| 2008-06-12 | $16.46 | $16.46 | $16.46 | $16.46 | 2 | — | — |
| 2008-06-11 | $16.88 | $16.83 | $16.60 | $16.90 | 18 | — | — |
| 2008-06-10 | $16.61 | $16.61 | $16.61 | $16.61 | 2 | — | — |
| 2008-06-09 | $17.26 | $17.18 | $17.18 | $17.43 | 2 | — | — |
| 2008-06-06 | $17.40 | $17.40 | $17.40 | $17.40 | 4 | — | — |
| 2008-06-05 | $16.99 | $17.14 | $16.78 | $17.14 | 4 | — | — |
| 2008-06-04 | $16.73 | $16.91 | $16.65 | $16.91 | 8 | — | — |
| 2008-06-03 | $16.85 | $16.80 | $16.58 | $16.86 | 14 | — | — |
| 2008-06-02 | $16.87 | $16.87 | $16.87 | $16.87 | 2 | — | — |
| 2008-05-30 | $16.59 | $16.83 | $16.53 | $16.83 | 2 | — | — |
| 2008-05-29 | $16.86 | $16.48 | $16.48 | $16.86 | 78 | — | — |
| 2008-05-28 | $17.51 | $17.38 | $17.38 | $17.65 | 80 | — | — |
| 2008-05-27 | $18.28 | $17.42 | $17.42 | $18.29 | 354 | — | — |
| 2008-05-23 | $18.11 | $18.24 | $18.04 | $18.24 | 29 | — | — |
| 2008-05-22 | $17.85 | $17.98 | $17.85 | $18.05 | 29 | — | — |
| 2008-05-21 | $17.84 | $18.00 | $17.84 | $18.00 | 18 | — | — |
| 2008-05-20 | $17.07 | $17.67 | $17.05 | $17.67 | 31 | — | — |
| 2008-05-19 | $17.16 | $16.97 | $16.97 | $17.18 | 144 | — | — |
| 2008-05-16 | $16.80 | $16.90 | $16.80 | $16.92 | 6 | — | — |
| 2008-05-15 | $16.53 | $16.63 | $16.52 | $16.98 | 106 | — | — |
| 2008-05-14 | $16.80 | $16.55 | $16.55 | $16.80 | 50 | — | — |
| 2008-05-13 | $17.17 | $16.76 | $16.60 | $17.17 | 56 | — | — |
| 2008-05-12 | $16.75 | $17.16 | $16.75 | $17.30 | 185 | — | — |
| 2008-05-09 | $16.84 | $16.84 | $16.52 | $16.96 | 360 | — | — |
| 2008-05-08 | $16.54 | $16.79 | $16.45 | $16.90 | 44 | — | — |
| 2008-05-07 | $16.74 | $16.62 | $16.48 | $16.74 | 91 | — | — |
| 2008-05-06 | $16.73 | $16.78 | $16.64 | $17.00 | 376 | — | — |
| 2008-05-05 | $16.51 | $16.75 | $16.51 | $16.76 | 406 | — | — |
| 2008-05-02 | $16.25 | $16.38 | $16.13 | $16.48 | 131 | — | — |
| 2008-05-01 | $16.97 | $16.12 | $15.99 | $16.98 | 1,100 | — | — |
| 2008-04-30 | $16.52 | $16.50 | $16.36 | $16.87 | 2,877 | — | — |
| 2008-04-29 | $17.01 | $16.54 | $16.42 | $17.03 | 17,691 | — | — |
| 2008-04-28 | $17.01 | $17.01 | $17.01 | $17.01 | 34,513 | — | — |
| 2008-04-25 | $16.57 | $16.85 | $16.57 | $16.85 | 0 | — | — |
| 2008-04-24 | $16.65 | $16.65 | $16.65 | $16.65 | 0 | — | — |
| 2008-04-23 | $17.16 | $17.16 | $17.16 | $17.16 | 0 | — | — |
| 2008-04-22 | $17.70 | $17.70 | $17.70 | $17.70 | 0 | — | — |
| 2008-04-21 | $17.34 | $17.34 | $17.34 | $17.34 | 0 | — | — |
| 2008-04-18 | $17.80 | $17.80 | $17.80 | $17.80 | 0 | — | — |
| 2008-04-17 | $18.29 | $18.29 | $18.29 | $18.29 | 0 | — | — |
| 2008-04-16 | $18.31 | $18.31 | $18.31 | $18.31 | 0 | — | — |
| 2008-04-15 | $17.83 | $17.83 | $17.83 | $17.83 | 0 | — | — |
| 2008-04-14 | $17.77 | $17.77 | $17.77 | $17.77 | 0 | — | — |
| 2008-04-11 | $17.67 | $17.67 | $17.67 | $17.67 | 77 | — | — |
| 2008-04-10 | $18.01 | $18.01 | $18.01 | $18.01 | 3 | — | — |
| 2008-04-09 | $18.17 | $18.17 | $18.17 | $18.17 | 3 | — | — |
| 2008-04-08 | $17.86 | $17.67 | $17.57 | $17.86 | 3 | — | — |
| 2008-04-07 | $18.09 | $18.09 | $18.09 | $18.09 | 2 | — | — |
| 2008-04-04 | $17.83 | $17.72 | $17.39 | $17.83 | 39 | — | — |
| 2008-04-03 | $17.33 | $17.45 | $17.03 | $17.45 | 33 | — | — |
| 2008-04-02 | $16.80 | $17.15 | $16.75 | $17.21 | 31 | — | — |
| 2008-04-01 | $16.89 | $16.85 | $16.45 | $16.92 | 88 | — | — |
| 2008-03-31 | $18.13 | $17.27 | $17.24 | $18.13 | 29 | — | — |
| 2008-03-28 | $18.29 | $17.90 | $17.71 | $18.32 | 92 | — | — |
| 2008-03-27 | $18.28 | $18.51 | $18.28 | $18.51 | 40 | — | — |
| 2008-03-26 | $17.95 | $18.35 | $17.95 | $18.35 | 55 | — | — |
| 2008-03-25 | $17.19 | $17.76 | $17.19 | $17.76 | 77 | — | — |
| 2008-03-24 | $17.19 | $17.07 | $16.87 | $17.19 | 80 | — | — |
| 2008-03-20 | $17.85 | $16.81 | $16.77 | $18.08 | 262 | — | — |
| 2008-03-19 | $19.74 | $18.40 | $18.25 | $19.77 | 208 | — | — |
| 2008-03-18 | $21.00 | $19.89 | $19.65 | $21.00 | 161 | — | — |
| 2008-03-17 | $21.00 | $20.22 | $20.00 | $21.18 | 197 | — | — |
| 2008-03-14 | $20.58 | $20.57 | $20.32 | $20.83 | 82 | — | — |
| 2008-03-13 | $20.16 | $20.34 | $20.16 | $20.83 | 65 | — | — |
| 2008-03-12 | $19.67 | $19.91 | $19.40 | $20.11 | 98 | — | — |
| 2008-03-11 | $19.68 | $19.68 | $19.50 | $20.02 | 98 | — | — |
| 2008-03-10 | $20.22 | $19.70 | $19.33 | $20.25 | 383 | — | — |
| 2008-03-07 | $20.31 | $20.16 | $20.01 | $20.70 | 200 | — | — |
| 2008-03-06 | $20.77 | $20.13 | $19.87 | $21.10 | 762 | — | — |
| 2008-03-05 | $19.71 | $20.68 | $19.40 | $20.80 | 339 | — | — |
| 2008-03-04 | $20.36 | $19.74 | $19.60 | $20.50 | 1,158 | — | — |
| 2008-03-03 | $19.78 | $20.07 | $19.77 | $20.61 | 831 | — | — |
| 2008-02-29 | $19.78 | $19.81 | $19.35 | $19.92 | 3,252 | — | — |
| 2008-02-28 | $19.27 | $19.63 | $19.06 | $19.84 | 19,057 | — | — |
| 2008-02-27 | $19.20 | $19.20 | $19.20 | $19.20 | 63,398 | — | — |
| 2008-02-26 | $18.71 | $18.71 | $18.71 | $18.71 | 30 | — | — |
| 2008-02-25 | $18.01 | $18.08 | $17.92 | $18.08 | 2 | — | — |
| 2008-02-22 | $18.02 | $18.02 | $18.02 | $18.02 | 0 | — | — |
| 2008-02-21 | $17.94 | $17.94 | $17.94 | $17.94 | 0 | — | — |
| 2008-02-20 | $17.75 | $17.75 | $17.75 | $17.75 | 0 | — | — |
| 2008-02-19 | $17.16 | $17.49 | $17.05 | $17.49 | 8 | — | — |
| 2008-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | 50 | — | — |
| 2008-02-14 | $17.23 | $17.23 | $17.23 | $17.23 | 50 | — | — |
| 2008-02-13 | $17.33 | $17.33 | $17.33 | $17.33 | 8 | — | — |
| 2008-02-12 | $17.52 | $17.22 | $17.12 | $17.58 | 8 | — | — |
| 2008-02-11 | $17.43 | $17.43 | $17.43 | $17.43 | 114 | — | — |
| 2008-02-08 | $17.05 | $17.08 | $17.05 | $17.08 | 1 | — | — |
| 2008-02-07 | $16.74 | $16.74 | $16.74 | $16.74 | 115 | — | — |
| 2008-02-06 | $16.51 | $16.51 | $16.51 | $16.51 | 100 | — | — |
| 2008-02-05 | $16.44 | $16.30 | $16.30 | $16.44 | 202 | — | — |
| 2008-02-04 | $16.74 | $16.74 | $16.74 | $16.74 | 0 | — | — |
| 2008-02-01 | $16.89 | $16.82 | $16.77 | $16.89 | 3 | — | — |
| 2008-01-31 | $16.77 | $16.95 | $16.77 | $16.95 | 209 | — | — |
| 2008-01-30 | $16.72 | $16.71 | $16.71 | $16.72 | 0 | — | — |
| 2008-01-29 | $16.75 | $16.75 | $16.75 | $16.75 | 18 | — | — |
| 2008-01-28 | $16.69 | $16.69 | $16.69 | $16.69 | 315 | — | — |
| 2008-01-25 | $16.43 | $16.43 | $16.43 | $16.43 | 114 | — | — |
| 2008-01-24 | $16.27 | $16.27 | $16.27 | $16.27 | 129 | — | — |
| 2008-01-23 | $16.06 | $15.90 | $15.90 | $16.06 | 378 | — | — |
| 2008-01-22 | $15.52 | $16.03 | $15.51 | $16.03 | 105 | — | — |
| 2008-01-18 | $16.05 | $16.14 | $16.05 | $16.14 | 1 | — | — |
| 2008-01-17 | $16.02 | $15.93 | $15.93 | $16.02 | 1 | — | — |
| 2008-01-16 | $15.81 | $15.81 | $15.81 | $15.81 | 2 | — | — |
| 2008-01-15 | $16.20 | $16.20 | $16.20 | $16.20 | 30 | — | — |
| 2008-01-14 | $16.33 | $16.33 | $16.33 | $16.33 | 240 | — | — |
| 2008-01-11 | $16.27 | $16.27 | $16.27 | $16.27 | 13 | — | — |
| 2008-01-10 | $15.52 | $16.17 | $15.52 | $16.17 | 94 | — | — |
| 2008-01-09 | $15.78 | $15.73 | $15.73 | $15.78 | 39 | — | — |
| 2008-01-08 | $15.73 | $15.71 | $15.68 | $15.73 | 17 | — | — |
| 2008-01-07 | $15.19 | $15.18 | $15.18 | $15.19 | 9 | — | — |
| 2008-01-04 | $15.18 | $15.35 | $15.18 | $15.35 | 25 | — | — |
| 2008-01-03 | $15.34 | $15.38 | $15.09 | $15.38 | 398 | — | — |
| 2008-01-02 | $15.17 | $15.17 | $15.17 | $15.17 | 7 | — | — |
| 2007-12-31 | $14.80 | $14.80 | $14.80 | $14.80 | 10 | — | — |
| 2007-12-28 | $14.74 | $14.77 | $14.73 | $14.82 | 16 | — | — |
| 2007-12-27 | $14.61 | $14.68 | $14.61 | $14.68 | 35 | — | — |
| 2007-12-26 | $14.53 | $14.69 | $14.53 | $14.70 | 35 | — | — |
| 2007-12-24 | $14.52 | $14.52 | $14.52 | $14.52 | 88 | — | — |
| 2007-12-21 | $14.37 | $14.35 | $14.35 | $14.39 | 88 | — | — |
| 2007-12-20 | $14.20 | $14.20 | $14.20 | $14.20 | 7 | — | — |
| 2007-12-19 | $14.03 | $14.07 | $14.03 | $14.10 | 7 | — | — |
| 2007-12-18 | $14.02 | $14.01 | $14.01 | $14.05 | 129 | — | — |
| 2007-12-17 | $13.60 | $13.83 | $13.60 | $13.83 | 7 | — | — |
| 2007-12-14 | $13.99 | $13.83 | $13.75 | $14.00 | 40 | — | — |
| 2007-12-13 | $14.69 | $14.07 | $14.00 | $14.69 | 171 | — | — |
| 2007-12-12 | $14.55 | $14.65 | $14.55 | $14.66 | 49 | — | — |
| 2007-12-11 | $14.73 | $14.69 | $14.43 | $14.74 | 79 | — | — |
| 2007-12-10 | $14.34 | $14.67 | $14.34 | $14.70 | 50 | — | — |
| 2007-12-07 | $14.28 | $14.32 | $14.28 | $14.34 | 25 | — | — |
| 2007-12-06 | $14.25 | $14.44 | $14.11 | $14.50 | 216 | — | — |
| 2007-12-05 | $14.36 | $14.27 | $14.13 | $14.36 | 471 | — | — |
| 2007-12-04 | $14.10 | $14.27 | $14.01 | $14.39 | 1,269 | — | — |
| 2007-12-03 | $13.96 | $14.01 | $13.76 | $14.18 | 568 | — | — |
| 2007-11-30 | $14.15 | $13.96 | $13.76 | $14.22 | 2,583 | — | — |
| 2007-11-29 | $14.40 | $14.24 | $14.10 | $14.50 | 18,863 | — | — |
| 2007-11-28 | $14.33 | $14.33 | $14.33 | $14.33 | 43,813 | — | — |
| 2007-11-27 | $14.47 | $14.47 | $14.47 | $14.47 | 0 | — | — |
| 2007-11-26 | $14.84 | $14.82 | $14.82 | $14.84 | 1 | — | — |
| 2007-11-23 | $14.72 | $14.72 | $14.72 | $14.72 | 0 | — | — |
| 2007-11-21 | $14.40 | $14.40 | $14.40 | $14.40 | 0 | — | — |
| 2007-11-20 | $14.48 | $14.48 | $14.48 | $14.48 | 0 | — | — |
| 2007-11-19 | $14.14 | $14.14 | $14.14 | $14.14 | 3 | — | — |
| 2007-11-16 | $14.48 | $14.48 | $14.48 | $14.48 | 3 | — | — |
| 2007-11-15 | $14.40 | $14.45 | $14.40 | $14.45 | 3 | — | — |
| 2007-11-14 | $15.03 | $15.03 | $15.03 | $15.03 | 2 | — | — |
| 2007-11-13 | $14.55 | $14.57 | $14.55 | $14.57 | 2 | — | — |
| 2007-11-12 | $14.73 | $14.72 | $14.56 | $14.75 | 6 | — | — |
| 2007-11-09 | $15.50 | $15.50 | $15.50 | $15.50 | 209 | — | — |
| 2007-11-08 | $15.47 | $15.47 | $15.47 | $15.47 | 209 | — | — |
| 2007-11-07 | $15.43 | $15.27 | $15.27 | $15.48 | 209 | — | — |
| 2007-11-06 | $14.70 | $15.33 | $14.70 | $15.33 | 1 | — | — |
| 2007-11-05 | $14.74 | $14.73 | $14.73 | $14.74 | 5 | — | — |
| 2007-11-02 | $14.55 | $14.55 | $14.55 | $14.55 | 21 | — | — |
| 2007-11-01 | $14.26 | $14.27 | $14.06 | $14.27 | 21 | — | — |
| 2007-10-31 | $14.30 | $14.38 | $14.30 | $14.45 | 21 | — | — |
| 2007-10-30 | $14.27 | $14.27 | $14.27 | $14.27 | 3 | — | — |
| 2007-10-29 | $14.36 | $14.36 | $14.36 | $14.36 | 3 | — | — |
| 2007-10-26 | $14.21 | $14.21 | $14.21 | $14.21 | 0 | — | — |
| 2007-10-25 | $13.50 | $13.84 | $13.50 | $13.84 | 0 | — | — |
| 2007-10-24 | $13.52 | $13.52 | $13.52 | $13.52 | 4 | — | — |
| 2007-10-23 | $13.57 | $13.57 | $13.57 | $13.57 | 10 | — | — |
| 2007-10-22 | $13.48 | $13.48 | $13.48 | $13.48 | 10 | — | — |
| 2007-10-19 | $13.85 | $13.55 | $13.55 | $13.86 | 10 | — | — |
| 2007-10-18 | $13.71 | $13.71 | $13.71 | $13.71 | 0 | — | — |
| 2007-10-17 | $13.66 | $13.66 | $13.66 | $13.66 | 0 | — | — |
| 2007-10-16 | $13.56 | $13.56 | $13.56 | $13.56 | 0 | — | — |
| 2007-10-15 | $13.76 | $13.76 | $13.76 | $13.76 | 0 | — | — |
| 2007-10-12 | $13.80 | $13.80 | $13.80 | $13.80 | 0 | — | — |
| 2007-10-11 | $13.85 | $13.88 | $13.85 | $13.88 | 1 | — | — |
| 2007-10-10 | $13.61 | $13.56 | $13.56 | $13.61 | 2 | — | — |
| 2007-10-09 | $13.48 | $13.48 | $13.48 | $13.48 | 0 | — | — |
| 2007-10-08 | $13.25 | $13.25 | $13.25 | $13.25 | 0 | — | — |
| 2007-10-05 | $13.42 | $13.38 | $13.38 | $13.42 | 2 | — | — |
| 2007-10-04 | $13.21 | $13.39 | $13.20 | $13.40 | 57 | — | — |
| 2007-10-03 | $13.35 | $13.35 | $13.35 | $13.35 | 16 | — | — |
| 2007-10-02 | $13.33 | $13.33 | $13.33 | $13.33 | 0 | — | — |
| 2007-10-01 | $13.71 | $13.73 | $13.71 | $13.73 | 2 | — | — |
| 2007-09-28 | $13.81 | $13.79 | $13.72 | $13.81 | 4 | — | — |
| 2007-09-27 | $13.54 | $13.52 | $13.48 | $13.54 | 14 | — | — |
| 2007-09-26 | $13.40 | $13.42 | $13.40 | $13.42 | 3 | — | — |
| 2007-09-25 | $13.40 | $13.48 | $13.40 | $13.48 | 62 | — | — |
| 2007-09-24 | $13.49 | $13.50 | $13.49 | $13.50 | 70 | — | — |
| 2007-09-21 | $13.47 | $13.47 | $13.36 | $13.48 | 86 | — | — |
| 2007-09-20 | $12.95 | $13.32 | $12.95 | $13.47 | 185 | — | — |
| 2007-09-19 | $12.93 | $12.96 | $12.93 | $12.96 | 41 | — | — |
| 2007-09-18 | $13.02 | $12.77 | $12.77 | $13.02 | 446 | — | — |
| 2007-09-17 | $12.60 | $12.74 | $12.60 | $12.75 | 155 | — | — |
| 2007-09-14 | $12.50 | $12.54 | $12.50 | $12.69 | 54 | — | — |
| 2007-09-13 | $12.59 | $12.51 | $12.40 | $12.59 | 56 | — | — |
| 2007-09-12 | $12.71 | $12.63 | $12.50 | $12.71 | 167 | — | — |
| 2007-09-11 | $12.60 | $12.67 | $12.55 | $12.74 | 194 | — | — |
| 2007-09-10 | $12.53 | $12.53 | $12.47 | $12.54 | 47 | — | — |
| 2007-09-07 | $12.53 | $12.59 | $12.40 | $12.59 | 157 | — | — |
| 2007-09-06 | $12.23 | $12.36 | $12.23 | $12.47 | 357 | — | — |
| 2007-09-05 | $12.20 | $12.19 | $12.11 | $12.23 | 187 | — | — |
| 2007-09-04 | $12.10 | $12.28 | $12.00 | $12.34 | 416 | — | — |
| 2007-08-31 | $11.77 | $12.06 | $11.77 | $12.11 | 12,492 | — | — |
| 2007-08-30 | $11.90 | $11.79 | $11.73 | $11.90 | 12,492 | — | — |
| 2007-08-29 | $11.84 | $11.84 | $11.84 | $11.84 | 24,849 | — | — |
| 2007-08-28 | $11.75 | $11.75 | $11.75 | $11.75 | 0 | — | — |
| 2007-08-27 | $11.75 | $11.75 | $11.75 | $11.75 | 0 | — | — |
| 2007-08-24 | $11.93 | $11.93 | $11.93 | $11.93 | 0 | — | — |
| 2007-08-23 | $11.62 | $11.62 | $11.62 | $11.62 | 0 | — | — |
| 2007-08-22 | $11.55 | $11.55 | $11.55 | $11.55 | 0 | — | — |
| 2007-08-21 | $11.49 | $11.49 | $11.49 | $11.49 | 0 | — | — |
| 2007-08-20 | $11.71 | $11.71 | $11.71 | $11.71 | 0 | — | — |
| 2007-08-17 | $11.77 | $11.77 | $11.77 | $11.77 | 0 | — | — |
| 2007-08-16 | $11.47 | $11.47 | $11.47 | $11.47 | 0 | — | — |
| 2007-08-15 | $12.52 | $12.52 | $12.52 | $12.52 | 7 | — | — |
| 2007-08-14 | $12.71 | $12.71 | $12.71 | $12.71 | 7 | — | — |
| 2007-08-13 | $12.81 | $12.81 | $12.81 | $12.81 | 0 | — | — |
| 2007-08-10 | $12.82 | $12.82 | $12.82 | $12.82 | 0 | — | — |
| 2007-08-09 | $12.65 | $12.65 | $12.65 | $12.65 | 20 | — | — |
| 2007-08-08 | $13.12 | $13.12 | $13.12 | $13.12 | 20 | — | — |
| 2007-08-07 | $13.04 | $13.04 | $13.04 | $13.04 | 20 | — | — |
| 2007-08-06 | $12.98 | $12.98 | $12.98 | $12.98 | 20 | — | — |
| 2007-08-03 | $12.95 | $13.10 | $12.95 | $13.10 | 2 | — | — |
| 2007-08-02 | $12.94 | $12.94 | $12.94 | $12.94 | 2 | — | — |
| 2007-08-01 | $12.89 | $12.89 | $12.89 | $12.89 | 2 | — | — |
| 2007-07-31 | $12.95 | $12.95 | $12.95 | $12.95 | 2 | — | — |
| 2007-07-30 | $12.76 | $12.83 | $12.76 | $12.83 | 14 | — | — |
| 2007-07-27 | $12.61 | $12.64 | $12.61 | $12.70 | 56 | — | — |
| 2007-07-26 | $13.15 | $12.88 | $12.73 | $13.16 | 164 | — | — |
| 2007-07-25 | $13.16 | $13.07 | $13.07 | $13.20 | 78 | — | — |
| 2007-07-24 | $13.39 | $13.36 | $13.34 | $13.42 | 26 | — | — |
| 2007-07-23 | $13.26 | $13.24 | $13.24 | $13.27 | 30 | — | — |
| 2007-07-20 | $13.39 | $13.31 | $13.30 | $13.39 | 45 | — | — |
| 2007-07-19 | $13.28 | $13.28 | $13.27 | $13.28 | 136 | — | — |
| 2007-07-18 | $13.01 | $13.20 | $13.01 | $13.24 | 62 | — | — |
| 2007-07-17 | $12.93 | $12.92 | $12.92 | $13.04 | 164 | — | — |
| 2007-07-16 | $13.06 | $12.97 | $12.95 | $13.06 | 24 | — | — |
| 2007-07-13 | $13.10 | $13.01 | $12.98 | $13.10 | 56 | — | — |
| 2007-07-12 | $12.96 | $13.08 | $12.96 | $13.08 | 174 | — | — |
| 2007-07-11 | $12.88 | $12.87 | $12.82 | $12.92 | 25 | — | — |
| 2007-07-10 | $12.70 | $12.87 | $12.70 | $12.95 | 133 | — | — |
| 2007-07-09 | $12.66 | $12.71 | $12.66 | $12.84 | 67 | — | — |
| 2007-07-06 | $12.44 | $12.65 | $12.42 | $12.73 | 174 | — | — |
| 2007-07-05 | $12.65 | $12.47 | $12.43 | $12.65 | 336 | — | — |
| 2007-07-03 | $12.60 | $12.57 | $12.47 | $12.65 | 943 | — | — |
| 2007-07-02 | $12.40 | $12.62 | $12.40 | $12.64 | 943 | — | — |
| 2007-06-29 | $12.44 | $12.35 | $12.30 | $12.53 | 1,665 | — | — |
| 2007-06-28 | $12.29 | $12.38 | $12.27 | $12.46 | 17,558 | — | — |
| 2007-06-27 | $12.21 | $12.21 | $12.21 | $12.21 | 35,835 | — | — |
| 2007-06-26 | $12.27 | $12.27 | $12.27 | $12.27 | 114 | — | — |
| 2007-06-25 | $12.87 | $12.87 | $12.87 | $12.87 | 0 | — | — |
| 2007-06-22 | $13.01 | $13.01 | $13.01 | $13.01 | 0 | — | — |
| 2007-06-21 | $13.07 | $13.07 | $13.07 | $13.07 | 0 | — | — |
| 2007-06-20 | $13.23 | $13.23 | $13.23 | $13.23 | 0 | — | — |
| 2007-06-19 | $13.30 | $13.30 | $13.30 | $13.30 | 2 | — | — |
| 2007-06-18 | $13.34 | $13.21 | $13.21 | $13.34 | 2 | — | — |
| 2007-06-15 | $13.23 | $13.23 | $13.23 | $13.23 | 2 | — | — |
| 2007-06-14 | $13.15 | $13.14 | $13.14 | $13.15 | 2 | — | — |
| 2007-06-13 | $13.03 | $13.03 | $13.03 | $13.03 | 103 | — | — |
| 2007-06-12 | $12.99 | $13.06 | $12.99 | $13.16 | 103 | — | — |
| 2007-06-11 | $13.11 | $13.24 | $13.06 | $13.24 | 3 | — | — |
| 2007-06-08 | $13.00 | $13.00 | $13.00 | $13.00 | 0 | — | — |
| 2007-06-07 | $13.73 | $13.44 | $13.44 | $13.73 | 22 | — | — |
| 2007-06-06 | $13.66 | $13.66 | $13.66 | $13.66 | 0 | — | — |
| 2007-06-05 | $13.76 | $13.76 | $13.76 | $13.76 | 28 | — | — |
| 2007-06-04 | $13.77 | $13.69 | $13.69 | $13.77 | 28 | — | — |
| 2007-06-01 | $13.68 | $13.68 | $13.68 | $13.68 | 0 | — | — |
| 2007-05-31 | $13.41 | $13.41 | $13.41 | $13.41 | 0 | — | — |
| 2007-05-30 | $13.04 | $13.15 | $13.04 | $13.15 | 159 | — | — |
| 2007-05-29 | $13.06 | $13.16 | $13.06 | $13.20 | 15 | — | — |
| 2007-05-25 | $12.92 | $12.94 | $12.88 | $12.94 | 113 | — | — |
| 2007-05-24 | $12.85 | $12.85 | $12.85 | $12.85 | 32 | — | — |
| 2007-05-23 | $13.03 | $13.03 | $13.00 | $13.11 | 23 | — | — |
| 2007-05-22 | $13.09 | $12.92 | $12.92 | $13.09 | 11 | — | — |
| 2007-05-21 | $12.88 | $13.06 | $12.88 | $13.06 | 38 | — | — |
| 2007-05-18 | $12.95 | $12.93 | $12.87 | $12.98 | 66 | — | — |
| 2007-05-17 | $12.85 | $12.81 | $12.78 | $12.86 | 198 | — | — |
| 2007-05-16 | $12.90 | $12.84 | $12.84 | $12.95 | 23 | — | — |
| 2007-05-15 | $13.15 | $13.23 | $13.14 | $13.23 | 26 | — | — |
| 2007-05-14 | $13.23 | $13.14 | $13.07 | $13.23 | 22 | — | — |
| 2007-05-11 | $12.97 | $13.21 | $12.97 | $13.22 | 56 | — | — |
| 2007-05-10 | $13.30 | $13.04 | $13.04 | $13.30 | 142 | — | — |
| 2007-05-09 | $13.35 | $13.36 | $13.19 | $13.36 | 18 | — | — |
| 2007-05-08 | $13.44 | $13.49 | $13.33 | $13.56 | 47 | — | — |
| 2007-05-07 | $13.52 | $13.53 | $13.50 | $13.55 | 135 | — | — |
| 2007-05-04 | $13.42 | $13.41 | $13.41 | $13.59 | 165 | — | — |
| 2007-05-03 | $13.23 | $13.39 | $13.23 | $13.42 | 149 | — | — |
| 2007-05-02 | $13.30 | $13.21 | $13.00 | $13.30 | 272 | — | — |
| 2007-05-01 | $13.42 | $13.24 | $13.09 | $13.45 | 686 | — | — |
| 2007-04-30 | $13.44 | $13.44 | $13.40 | $13.55 | 1,428 | — | — |
| 2007-04-27 | $13.33 | $13.44 | $13.23 | $13.55 | 16,704 | — | — |
| 2007-04-26 | $13.32 | $13.32 | $13.32 | $13.32 | 47,375 | — | — |
| 2007-04-25 | $13.75 | $13.75 | $13.75 | $13.75 | 215 | — | — |
| 2007-04-24 | $13.77 | $13.77 | $13.77 | $13.77 | 228 | — | — |
| 2007-04-23 | $14.03 | $14.03 | $14.03 | $14.03 | 114 | — | — |
| 2007-04-20 | $13.94 | $13.94 | $13.94 | $13.94 | 114 | — | — |
| 2007-04-19 | $13.72 | $13.72 | $13.72 | $13.72 | 114 | — | — |
| 2007-04-18 | $13.99 | $13.95 | $13.95 | $13.99 | 114 | — | — |
| 2007-04-17 | $13.99 | $13.99 | $13.99 | $13.99 | 2 | — | — |
| 2007-04-16 | $13.99 | $14.05 | $13.87 | $14.05 | 2 | — | — |
| 2007-04-13 | $14.02 | $14.06 | $14.01 | $14.10 | 0 | — | — |
| 2007-04-12 | $13.82 | $13.82 | $13.82 | $13.82 | 20 | — | — |
| 2007-04-11 | $13.85 | $13.85 | $13.85 | $13.85 | 20 | — | — |
| 2007-04-10 | $13.87 | $13.89 | $13.78 | $13.89 | 20 | — | — |
| 2007-04-09 | $13.77 | $13.77 | $13.77 | $13.77 | 0 | — | — |
| 2007-04-05 | $13.69 | $13.69 | $13.69 | $13.69 | 0 | — | — |
| 2007-04-04 | $13.57 | $13.57 | $13.57 | $13.57 | 0 | — | — |
| 2007-04-03 | $13.43 | $13.38 | $13.38 | $13.43 | 2 | — | — |
| 2007-04-02 | $13.10 | $13.29 | $13.02 | $13.29 | 2 | — | — |
| 2007-03-30 | $13.39 | $13.39 | $13.39 | $13.39 | 70 | — | — |
| 2007-03-29 | $13.16 | $13.28 | $13.16 | $13.30 | 137 | — | — |
| 2007-03-28 | $13.42 | $13.39 | $13.27 | $13.42 | 50 | — | — |
| 2007-03-27 | $13.32 | $13.21 | $13.20 | $13.35 | 58 | — | — |
| 2007-03-26 | $13.32 | $13.34 | $13.32 | $13.47 | 214 | — | — |
| 2007-03-23 | $13.32 | $13.15 | $13.15 | $13.32 | 164 | — | — |
| 2007-03-22 | $13.40 | $13.40 | $13.40 | $13.40 | 129 | — | — |
| 2007-03-21 | $13.35 | $13.24 | $13.24 | $13.35 | 4 | — | — |
| 2007-03-20 | $13.28 | $13.28 | $13.28 | $13.28 | 128 | — | — |
| 2007-03-19 | $13.11 | $13.15 | $13.11 | $13.15 | 128 | — | — |
| 2007-03-16 | $13.06 | $13.13 | $13.03 | $13.13 | 10 | — | — |
| 2007-03-15 | $13.02 | $12.99 | $12.99 | $13.03 | 17 | — | — |
| 2007-03-14 | $12.64 | $12.74 | $12.64 | $12.77 | 239 | — | — |
| 2007-03-13 | $12.89 | $12.86 | $12.77 | $12.95 | 26 | — | — |
| 2007-03-12 | $12.89 | $12.98 | $12.87 | $12.98 | 33 | — | — |
| 2007-03-09 | $12.98 | $12.87 | $12.87 | $13.04 | 49 | — | — |
| 2007-03-08 | $13.07 | $13.02 | $12.97 | $13.12 | 114 | — | — |
| 2007-03-07 | $12.91 | $13.00 | $12.88 | $13.02 | 93 | — | — |
| 2007-03-06 | $12.82 | $12.88 | $12.72 | $12.95 | 237 | — | — |
| 2007-03-05 | $12.86 | $12.64 | $12.47 | $12.89 | 210 | — | — |
| 2007-03-02 | $13.64 | $12.85 | $12.70 | $13.64 | 529 | — | — |
| 2007-03-01 | $14.23 | $13.53 | $13.45 | $14.31 | 1,142 | — | — |
| 2007-02-28 | $14.16 | $14.10 | $13.98 | $14.39 | 1,804 | — | — |
| 2007-02-27 | $14.72 | $14.55 | $14.04 | $14.72 | 22,077 | — | — |
| 2007-02-26 | $14.69 | $14.69 | $14.69 | $14.69 | 29,819 | — | — |
| 2007-02-23 | $14.65 | $14.59 | $14.59 | $14.65 | 2 | — | — |
| 2007-02-22 | $14.24 | $14.24 | $14.24 | $14.24 | 0 | — | — |
| 2007-02-21 | $14.26 | $14.26 | $14.26 | $14.26 | 0 | — | — |
| 2007-02-20 | $13.81 | $13.81 | $13.81 | $13.81 | 0 | — | — |
| 2007-02-16 | $13.94 | $13.97 | $13.94 | $13.97 | 0 | — | — |
| 2007-02-15 | $13.94 | $13.94 | $13.94 | $13.94 | 0 | — | — |
| 2007-02-14 | $13.93 | $13.93 | $13.93 | $13.93 | 0 | — | — |
| 2007-02-13 | $13.88 | $13.88 | $13.88 | $13.88 | 0 | — | — |
| 2007-02-12 | $13.68 | $13.68 | $13.68 | $13.68 | 2 | — | — |
| 2007-02-09 | $13.81 | $13.88 | $13.81 | $13.88 | 2 | — | — |
| 2007-02-08 | $13.73 | $13.73 | $13.73 | $13.73 | 30 | — | — |
| 2007-02-07 | $13.65 | $13.67 | $13.65 | $13.67 | 30 | — | — |
| 2007-02-06 | $13.63 | $13.63 | $13.63 | $13.63 | 0 | — | — |
| 2007-02-05 | $13.52 | $13.52 | $13.52 | $13.52 | 17 | — | — |
| 2007-02-02 | $13.30 | $13.33 | $13.30 | $13.33 | 17 | — | — |
| 2007-02-01 | $13.62 | $13.67 | $13.61 | $13.67 | 61 | — | — |
| 2007-01-31 | $13.53 | $13.51 | $13.51 | $13.55 | 10 | — | — |
| 2007-01-30 | $13.32 | $13.32 | $13.32 | $13.32 | 3 | — | — |
| 2007-01-29 | $13.19 | $13.19 | $13.19 | $13.19 | 41 | — | — |
| 2007-01-26 | $13.43 | $13.31 | $13.31 | $13.43 | 3 | — | — |
| 2007-01-25 | $13.42 | $13.42 | $13.42 | $13.42 | 14 | — | — |
| 2007-01-24 | $13.16 | $13.20 | $13.08 | $13.20 | 12 | — | — |
| 2007-01-23 | $13.12 | $13.19 | $13.12 | $13.19 | 43 | — | — |
| 2007-01-22 | $12.86 | $12.93 | $12.85 | $12.93 | 117 | — | — |
| 2007-01-19 | $12.70 | $12.85 | $12.70 | $12.85 | 76 | — | — |
| 2007-01-18 | $12.61 | $12.61 | $12.61 | $12.61 | 40 | — | — |
| 2007-01-17 | $12.81 | $12.81 | $12.81 | $12.81 | 40 | — | — |
| 2007-01-16 | $12.54 | $12.54 | $12.54 | $12.54 | 89 | — | — |
| 2007-01-12 | $12.80 | $12.80 | $12.80 | $12.80 | 15 | — | — |
| 2007-01-11 | $12.38 | $12.38 | $12.38 | $12.38 | 80 | — | — |
| 2007-01-10 | $12.35 | $12.35 | $12.35 | $12.35 | 2 | — | — |
| 2007-01-09 | $12.20 | $12.50 | $12.20 | $12.50 | 2 | — | — |
| 2007-01-08 | $12.25 | $12.26 | $12.25 | $12.26 | 116 | — | — |
| 2007-01-05 | $12.13 | $12.13 | $12.13 | $12.13 | 32 | — | — |
| 2007-01-04 | $12.72 | $12.73 | $12.72 | $12.73 | 48 | — | — |
| 2007-01-03 | $12.55 | $12.56 | $12.55 | $12.56 | 289 | — | — |
| 2007-01-02 | $12.82 | $12.82 | $12.82 | $12.82 | 1 | — | — |
| 2006-12-29 | $12.88 | $12.82 | $12.82 | $12.88 | 58 | — | — |
| 2006-12-28 | $12.74 | $12.82 | $12.74 | $12.82 | 58 | — | — |
| 2006-12-27 | $12.70 | $12.80 | $12.70 | $12.80 | 13 | — | — |
| 2006-12-26 | $12.62 | $12.60 | $12.60 | $12.75 | 110 | — | — |
| 2006-12-22 | $12.56 | $12.51 | $12.37 | $12.56 | 79 | — | — |
| 2006-12-21 | $12.49 | $12.36 | $12.35 | $12.49 | 173 | — | — |
| 2006-12-20 | $12.50 | $12.51 | $12.50 | $12.68 | 9 | — | — |
| 2006-12-19 | $12.41 | $12.57 | $12.41 | $12.58 | 19 | — | — |
| 2006-12-18 | $12.80 | $12.38 | $12.23 | $12.80 | 128 | — | — |
| 2006-12-15 | $13.77 | $12.82 | $12.82 | $13.77 | 143 | — | — |
| 2006-12-14 | $13.84 | $13.78 | $13.65 | $13.84 | 154 | — | — |
| 2006-12-13 | $13.59 | $13.75 | $13.59 | $13.75 | 241 | — | — |
| 2006-12-12 | $13.83 | $13.81 | $13.77 | $13.84 | 95 | — | — |
| 2006-12-11 | $13.72 | $13.85 | $13.66 | $13.88 | 211 | — | — |
| 2006-12-08 | $13.85 | $13.72 | $13.72 | $13.92 | 164 | — | — |
| 2006-12-07 | $13.52 | $13.86 | $13.50 | $13.90 | 91 | — | — |
| 2006-12-06 | $13.70 | $13.61 | $13.53 | $13.81 | 74 | — | — |
| 2006-12-05 | $14.10 | $13.85 | $13.83 | $14.14 | 141 | — | — |
| 2006-12-04 | $14.05 | $14.06 | $13.94 | $14.10 | 303 | — | — |
| 2006-12-01 | $13.90 | $14.01 | $13.80 | $14.02 | 602 | — | — |
| 2006-11-30 | $13.55 | $13.93 | $13.54 | $14.00 | 2,097 | — | — |
| 2006-11-29 | $13.62 | $13.57 | $13.55 | $13.81 | 15,023 | — | — |
| 2006-11-28 | $13.62 | $13.62 | $13.62 | $13.62 | 19,892 | — | — |
| 2006-11-27 | $13.48 | $13.48 | $13.48 | $13.48 | 0 | — | — |
| 2006-11-22 | $13.03 | $13.03 | $13.03 | $13.03 | 0 | — | — |
| 2006-11-21 | $13.07 | $13.07 | $13.07 | $13.07 | 350 | — | — |
| 2006-11-20 | $12.72 | $12.72 | $12.72 | $12.72 | 0 | — | — |
| 2006-11-17 | $12.78 | $12.78 | $12.78 | $12.78 | 190 | — | — |
| 2006-11-16 | $12.92 | $12.92 | $12.92 | $12.92 | 190 | — | — |
| 2006-11-15 | $12.92 | $12.92 | $12.92 | $12.92 | 0 | — | — |
| 2006-11-14 | $12.86 | $12.86 | $12.86 | $12.86 | 0 | — | — |
| 2006-11-13 | $12.86 | $12.85 | $12.85 | $12.86 | 2 | — | — |
| 2006-11-10 | $13.08 | $13.08 | $13.08 | $13.08 | 0 | — | — |
| 2006-11-09 | $13.01 | $13.01 | $13.01 | $13.01 | 1 | — | — |
| 2006-11-08 | $12.51 | $12.51 | $12.51 | $12.51 | 127 | — | — |
| 2006-11-07 | $12.63 | $12.63 | $12.63 | $12.63 | 0 | — | — |
| 2006-11-06 | $12.71 | $12.71 | $12.71 | $12.71 | 0 | — | — |
| 2006-11-03 | $12.59 | $12.59 | $12.59 | $12.59 | 60 | — | — |
| 2006-11-02 | $12.60 | $12.60 | $12.60 | $12.60 | 54 | — | — |
| 2006-11-01 | $12.42 | $12.42 | $12.42 | $12.42 | 214 | — | — |
| 2006-10-31 | $12.21 | $12.21 | $12.21 | $12.21 | 65 | — | — |
| 2006-10-30 | $12.19 | $12.19 | $12.19 | $12.19 | 65 | — | — |
| 2006-10-27 | $12.02 | $12.02 | $12.02 | $12.02 | 65 | — | — |
| 2006-10-26 | $12.17 | $12.17 | $12.17 | $12.17 | 10 | — | — |
| 2006-10-25 | $11.82 | $11.82 | $11.82 | $11.82 | 10 | — | — |
| 2006-10-24 | $11.78 | $11.78 | $11.78 | $11.78 | 2 | — | — |
| 2006-10-23 | $11.60 | $11.60 | $11.60 | $11.60 | 142 | — | — |
| 2006-10-20 | $11.89 | $11.89 | $11.89 | $11.89 | 142 | — | — |
| 2006-10-19 | $12.09 | $12.09 | $12.09 | $12.09 | 142 | — | — |
| 2006-10-18 | $11.74 | $11.74 | $11.74 | $11.74 | 6 | — | — |
| 2006-10-17 | $11.70 | $11.70 | $11.70 | $11.70 | 6 | — | — |
| 2006-10-16 | $11.83 | $11.83 | $11.83 | $11.83 | 0 | — | — |
| 2006-10-13 | $11.60 | $11.60 | $11.60 | $11.60 | 0 | — | — |
| 2006-10-12 | $11.30 | $11.30 | $11.30 | $11.30 | 2 | — | — |
| 2006-10-11 | $11.28 | $11.24 | $11.24 | $11.28 | 2 | — | — |
| 2006-10-10 | $11.14 | $11.14 | $11.14 | $11.14 | 0 | — | — |
| 2006-10-09 | $11.33 | $11.33 | $11.33 | $11.33 | 0 | — | — |
| 2006-10-06 | $11.03 | $11.09 | $11.03 | $11.09 | 2 | — | — |
| 2006-10-05 | $11.03 | $10.98 | $10.98 | $11.03 | 27 | — | — |
| 2006-10-04 | $10.70 | $10.70 | $10.70 | $10.70 | 1 | — | — |
| 2006-10-03 | $10.95 | $10.95 | $10.95 | $10.95 | 1 | — | — |
| 2006-10-02 | $11.55 | $11.55 | $11.55 | $11.55 | 1 | — | — |
| 2006-09-29 | $11.45 | $11.45 | $11.45 | $11.45 | 1 | — | — |
| 2006-09-28 | $11.65 | $11.65 | $11.65 | $11.65 | 1 | — | — |
| 2006-09-27 | $11.61 | $11.60 | $11.60 | $11.61 | 1 | — | — |
| 2006-09-26 | $11.30 | $11.40 | $11.30 | $11.45 | 54 | — | — |
| 2006-09-25 | $11.22 | $11.22 | $11.22 | $11.22 | 6 | — | — |
| 2006-09-22 | $11.24 | $11.20 | $11.20 | $11.24 | 6 | — | — |
| 2006-09-21 | $11.00 | $11.14 | $10.94 | $11.14 | 16 | — | — |
| 2006-09-20 | $11.00 | $11.03 | $11.00 | $11.03 | 8 | — | — |
| 2006-09-19 | $11.20 | $10.83 | $10.83 | $11.20 | 7 | — | — |
| 2006-09-18 | $10.95 | $11.18 | $10.84 | $11.18 | 31 | — | — |
| 2006-09-15 | $10.81 | $10.76 | $10.45 | $10.81 | 65 | — | — |
| 2006-09-14 | $11.28 | $10.84 | $10.84 | $11.28 | 22 | — | — |
| 2006-09-13 | $10.98 | $11.09 | $10.98 | $11.25 | 44 | — | — |
| 2006-09-12 | $11.16 | $11.02 | $10.97 | $11.31 | 80 | — | — |
| 2006-09-11 | $11.81 | $11.11 | $11.11 | $11.81 | 159 | — | — |
| 2006-09-08 | $12.61 | $12.16 | $11.98 | $12.61 | 262 | — | — |
| 2006-09-07 | $13.05 | $12.56 | $12.51 | $13.05 | 142 | — | — |
| 2006-09-06 | $12.95 | $13.06 | $12.93 | $13.22 | 236 | — | — |
| 2006-09-05 | $13.23 | $13.01 | $12.98 | $13.26 | 264 | — | — |
| 2006-09-04 | $12.97 | $12.91 | $12.91 | $12.97 | 1,587 | — | — |
| 2006-09-01 | $12.87 | $12.97 | $12.80 | $13.00 | 2,459 | — | — |
| 2006-08-31 | $12.50 | $12.90 | $12.50 | $12.93 | 2,459 | — | — |
| 2006-08-30 | $12.15 | $12.50 | $12.15 | $12.51 | 11,907 | — | — |
| 2006-08-29 | $12.14 | $12.14 | $12.14 | $12.14 | 18,431 | — | — |
| 2006-08-28 | $12.01 | $12.01 | $12.01 | $12.01 | 0 | — | — |
| 2006-08-25 | $12.36 | $12.36 | $12.36 | $12.36 | 2 | — | — |
| 2006-08-24 | $12.30 | $12.30 | $12.30 | $12.30 | 112 | — | — |
| 2006-08-23 | $12.50 | $12.50 | $12.50 | $12.50 | 32 | — | — |
| 2006-08-22 | $12.24 | $12.24 | $12.24 | $12.24 | 32 | — | — |
| 2006-08-21 | $12.32 | $12.32 | $12.32 | $12.32 | 32 | — | — |
| 2006-08-18 | $12.01 | $12.01 | $12.01 | $12.01 | 32 | — | — |
| 2006-08-17 | $11.97 | $11.97 | $11.97 | $11.97 | 173 | — | — |
| 2006-08-16 | $12.26 | $12.26 | $12.26 | $12.26 | 60 | — | — |
| 2006-08-15 | $12.06 | $12.06 | $12.06 | $12.06 | 108 | — | — |
| 2006-08-14 | $12.13 | $12.13 | $12.13 | $12.13 | 108 | — | — |
| 2006-08-11 | $11.85 | $11.85 | $11.85 | $11.85 | 108 | — | — |
| 2006-08-10 | $12.20 | $12.07 | $12.07 | $12.20 | 124 | — | — |
| 2006-08-09 | $12.53 | $12.53 | $12.53 | $12.53 | 114 | — | — |
| 2006-08-08 | $12.22 | $12.22 | $12.22 | $12.22 | 114 | — | — |
| 2006-08-07 | $12.22 | $12.22 | $12.22 | $12.22 | 114 | — | — |
| 2006-08-04 | $12.44 | $12.44 | $12.44 | $12.44 | 114 | — | — |
| 2006-08-03 | $12.05 | $12.05 | $12.05 | $12.05 | 114 | — | — |
| 2006-08-02 | $12.20 | $12.20 | $12.20 | $12.20 | 1 | — | — |
| 2006-08-01 | $11.69 | $11.69 | $11.69 | $11.69 | 1 | — | — |
| 2006-07-31 | $11.32 | $11.32 | $11.32 | $11.32 | 1 | — | — |
| 2006-07-28 | $11.32 | $11.32 | $11.32 | $11.32 | 1 | — | — |
| 2006-07-27 | $11.15 | $11.34 | $11.15 | $11.45 | 100 | — | — |
| 2006-07-26 | $11.00 | $11.03 | $10.95 | $11.03 | 25 | — | — |
| 2006-07-25 | $10.90 | $10.90 | $10.84 | $10.90 | 22 | — | — |
| 2006-07-24 | $10.76 | $10.87 | $10.76 | $10.87 | 233 | — | — |
| 2006-07-21 | $11.15 | $10.78 | $10.78 | $11.15 | 26 | — | — |
| 2006-07-20 | $11.22 | $11.01 | $11.01 | $11.22 | 83 | — | — |
| 2006-07-19 | $10.87 | $11.06 | $10.87 | $11.06 | 19 | — | — |
| 2006-07-18 | $10.91 | $10.45 | $10.45 | $11.00 | 16 | — | — |
| 2006-07-17 | $11.61 | $11.01 | $11.01 | $11.67 | 166 | — | — |
| 2006-07-14 | $11.63 | $11.45 | $11.45 | $11.63 | 40 | — | — |
| 2006-07-13 | $11.63 | $11.40 | $11.35 | $11.63 | 103 | — | — |
| 2006-07-12 | $11.45 | $11.48 | $11.45 | $11.78 | 122 | — | — |
| 2006-07-11 | $10.98 | $11.47 | $10.98 | $11.47 | 28 | — | — |
| 2006-07-10 | $11.15 | $11.03 | $10.94 | $11.15 | 34 | — | — |
| 2006-07-07 | $11.54 | $11.32 | $11.28 | $11.54 | 86 | — | — |
| 2006-07-06 | $11.29 | $11.51 | $11.19 | $11.51 | 458 | — | — |
| 2006-07-05 | $11.24 | $11.34 | $11.16 | $11.39 | 548 | — | — |
| 2006-07-03 | $10.83 | $10.83 | $10.83 | $10.83 | 1,223 | — | — |
| 2006-06-30 | $10.30 | $10.91 | $10.30 | $11.05 | 0 | — | — |
| 2006-06-29 | $10.18 | $10.33 | $10.13 | $10.50 | 13,642 | — | — |
| 2006-06-28 | $10.15 | $10.15 | $10.15 | $10.15 | 22,300 | — | — |
| 2006-06-27 | $10.19 | $10.19 | $10.19 | $10.19 | 0 | — | — |
| 2006-06-26 | $10.23 | $10.23 | $10.23 | $10.23 | 34 | — | — |
| 2006-06-23 | $10.27 | $10.27 | $10.27 | $10.27 | 60 | — | — |
| 2006-06-22 | $10.19 | $10.19 | $10.19 | $10.19 | 20 | — | — |
| 2006-06-21 | $10.40 | $10.40 | $10.40 | $10.40 | 0 | — | — |
| 2006-06-20 | $9.87 | $10.25 | $9.87 | $10.25 | 210 | — | — |
| 2006-06-19 | $9.95 | $9.95 | $9.95 | $9.95 | 4 | — | — |
| 2006-06-16 | $10.11 | $10.11 | $10.11 | $10.11 | 4 | — | — |
| 2006-06-15 | $10.07 | $9.95 | $9.95 | $10.07 | 4 | — | — |
| 2006-06-14 | $9.75 | $9.71 | $9.71 | $9.79 | 3 | — | — |
| 2006-06-13 | $9.60 | $9.60 | $9.60 | $9.60 | 75 | — | — |
| 2006-06-12 | $11.03 | $11.03 | $11.03 | $11.03 | 34 | — | — |
| 2006-06-09 | $11.18 | $11.18 | $11.18 | $11.18 | 87 | — | — |
| 2006-06-08 | $11.04 | $11.04 | $11.04 | $11.04 | 87 | — | — |
| 2006-06-07 | $11.76 | $11.86 | $11.44 | $11.86 | 87 | — | — |
| 2006-06-06 | $11.62 | $11.81 | $11.62 | $11.81 | 142 | — | — |
| 2006-06-05 | $12.10 | $12.24 | $12.10 | $12.24 | 6 | — | — |
| 2006-06-02 | $12.03 | $12.03 | $12.03 | $12.03 | 81 | — | — |
| 2006-06-01 | $11.85 | $11.85 | $11.85 | $11.85 | 50 | — | — |
| 2006-05-31 | $12.40 | $12.40 | $12.40 | $12.40 | 60 | — | — |
| 2006-05-30 | $13.05 | $13.01 | $13.01 | $13.05 | 31 | — | — |
| 2006-05-26 | $12.48 | $12.68 | $12.46 | $12.68 | 88 | — | — |
| 2006-05-25 | $12.45 | $12.54 | $12.45 | $12.59 | 36 | — | — |
| 2006-05-24 | $12.85 | $12.45 | $12.45 | $12.85 | 351 | — | — |
| 2006-05-23 | $12.51 | $13.10 | $12.35 | $13.10 | 674 | — | — |
| 2006-05-22 | $12.28 | $12.35 | $12.20 | $12.40 | 423 | — | — |
| 2006-05-19 | $12.60 | $12.28 | $12.00 | $12.60 | 184 | — | — |
| 2006-05-18 | $12.98 | $12.44 | $12.44 | $13.19 | 39 | — | — |
| 2006-05-17 | $13.45 | $13.16 | $12.95 | $13.68 | 136 | — | — |
| 2006-05-16 | $13.18 | $13.45 | $13.18 | $13.45 | 136 | — | — |
| 2006-05-15 | $13.28 | $13.25 | $13.10 | $13.40 | 101 | — | — |
| 2006-05-12 | $14.77 | $14.15 | $14.15 | $14.81 | 66 | — | — |
| 2006-05-11 | $14.21 | $14.85 | $14.21 | $14.95 | 173 | — | — |
| 2006-05-10 | $14.34 | $14.19 | $14.19 | $14.39 | 33 | — | — |
| 2006-05-09 | $13.59 | $14.37 | $13.59 | $14.38 | 979 | — | — |
| 2006-05-08 | $13.88 | $13.68 | $13.34 | $13.88 | 160 | — | — |
| 2006-05-05 | $13.82 | $13.79 | $13.69 | $13.99 | 135 | — | — |
| 2006-05-04 | $13.57 | $13.73 | $13.57 | $14.07 | 815 | — | — |
| 2006-05-03 | $14.09 | $13.70 | $13.00 | $14.30 | 797 | — | — |
| 2006-05-02 | $13.88 | $14.11 | $13.67 | $14.12 | 683 | — | — |
| 2006-05-01 | $13.76 | $13.85 | $13.42 | $13.95 | 726 | — | — |
| 2006-04-28 | $12.50 | $13.51 | $12.40 | $13.76 | 6,648 | — | — |
| 2006-04-27 | $12.85 | $12.47 | $12.19 | $13.15 | 16,035 | — | — |
| 2006-04-26 | $12.81 | $12.81 | $12.81 | $12.81 | 29,501 | — | — |
| 2006-04-25 | $12.67 | $12.56 | $12.56 | $12.67 | 2 | — | — |
| 2006-04-24 | $11.77 | $11.77 | $11.77 | $11.77 | 5 | — | — |
| 2006-04-21 | $12.97 | $12.97 | $12.97 | $12.97 | 692 | — | — |
| 2006-04-20 | $12.51 | $12.51 | $12.51 | $12.51 | 113 | — | — |
| 2006-04-19 | $14.50 | $14.50 | $14.50 | $14.50 | 4 | — | — |
| 2006-04-18 | $13.55 | $13.76 | $13.50 | $13.76 | 5 | — | — |
| 2006-04-17 | $13.20 | $13.34 | $13.20 | $13.34 | 187 | — | — |
| 2006-04-13 | $12.83 | $12.83 | $12.83 | $12.83 | 1 | — | — |
| 2006-04-12 | $12.59 | $12.64 | $12.59 | $12.64 | 2 | — | — |
| 2006-04-11 | $12.94 | $12.57 | $12.57 | $12.94 | 53 | — | — |
| 2006-04-10 | $12.30 | $12.53 | $12.30 | $12.58 | 32 | — | — |
| 2006-04-07 | $12.12 | $12.03 | $12.03 | $12.12 | 117 | — | — |
| 2006-04-06 | $11.96 | $12.01 | $11.96 | $12.01 | 115 | — | — |
| 2006-04-05 | $11.66 | $11.66 | $11.66 | $11.66 | 69 | — | — |
| 2006-04-04 | $11.69 | $11.69 | $11.69 | $11.69 | 1 | — | — |
| 2006-04-03 | $11.63 | $11.72 | $11.63 | $11.72 | 3 | — | — |
| 2006-03-31 | $11.62 | $11.48 | $11.48 | $11.62 | 358 | — | — |
| 2006-03-30 | $11.14 | $11.62 | $11.14 | $11.62 | 94 | — | — |
| 2006-03-29 | $10.85 | $11.07 | $10.85 | $11.10 | 5 | — | — |
| 2006-03-28 | $10.83 | $10.83 | $10.79 | $10.88 | 133 | — | — |
| 2006-03-27 | $10.86 | $10.85 | $10.79 | $10.86 | 96 | — | — |
| 2006-03-24 | $10.60 | $10.69 | $10.60 | $10.74 | 84 | — | — |
| 2006-03-23 | $10.45 | $10.64 | $10.44 | $10.66 | 192 | — | — |
| 2006-03-22 | $10.50 | $10.45 | $10.45 | $10.60 | 19 | — | — |
| 2006-03-21 | $10.25 | $10.52 | $10.17 | $10.52 | 139 | — | — |
| 2006-03-20 | $10.37 | $10.31 | $10.25 | $10.37 | 22 | — | — |
| 2006-03-17 | $10.40 | $10.31 | $10.31 | $10.45 | 58 | — | — |
| 2006-03-16 | $10.22 | $10.28 | $10.16 | $10.35 | 391 | — | — |
| 2006-03-15 | $10.32 | $10.29 | $10.25 | $10.35 | 12 | — | — |
| 2006-03-14 | $10.07 | $10.18 | $10.07 | $10.20 | 75 | — | — |
| 2006-03-13 | $9.91 | $10.09 | $9.90 | $10.09 | 133 | — | — |
| 2006-03-10 | $9.90 | $9.90 | $9.79 | $9.95 | 473 | — | — |
| 2006-03-09 | $9.82 | $9.90 | $9.73 | $9.99 | 198 | — | — |
| 2006-03-08 | $10.03 | $9.78 | $9.64 | $10.03 | 426 | — | — |
| 2006-03-07 | $10.02 | $10.03 | $9.91 | $10.06 | 169 | — | — |
| 2006-03-06 | $10.12 | $9.95 | $9.84 | $10.22 | 183 | — | — |
| 2006-03-03 | $10.19 | $10.16 | $10.05 | $10.23 | 598 | — | — |
| 2006-03-02 | $9.70 | $10.13 | $9.70 | $10.19 | 1,022 | — | — |
| 2006-03-01 | $9.73 | $9.71 | $9.69 | $9.81 | 960 | — | — |
| 2006-02-28 | $9.60 | $9.72 | $9.56 | $9.78 | 4,128 | — | — |
| 2006-02-27 | $9.71 | $9.60 | $9.52 | $9.73 | 15,936 | — | — |
| 2006-02-24 | $9.73 | $9.73 | $9.73 | $9.73 | 29,220 | — | — |
| 2006-02-23 | $9.46 | $9.46 | $9.46 | $9.46 | 0 | — | — |
| 2006-02-22 | $9.57 | $9.57 | $9.57 | $9.57 | 0 | — | — |
| 2006-02-21 | $9.54 | $9.54 | $9.54 | $9.54 | 0 | — | — |
| 2006-02-17 | $9.41 | $9.41 | $9.41 | $9.41 | 0 | — | — |
| 2006-02-16 | $9.36 | $9.36 | $9.36 | $9.36 | 104 | — | — |
| 2006-02-15 | $9.20 | $9.20 | $9.20 | $9.20 | 1 | — | — |
| 2006-02-14 | $9.25 | $9.30 | $9.25 | $9.30 | 1 | — | — |
| 2006-02-13 | $9.29 | $9.10 | $9.10 | $9.30 | 2 | — | — |
| 2006-02-10 | $9.36 | $9.36 | $9.36 | $9.36 | 10 | — | — |
| 2006-02-09 | $9.64 | $9.64 | $9.64 | $9.64 | 10 | — | — |
| 2006-02-08 | $9.41 | $9.41 | $9.41 | $9.41 | 10 | — | — |
| 2006-02-07 | $9.35 | $9.38 | $9.35 | $9.38 | 1 | — | — |
| 2006-02-06 | $9.73 | $9.73 | $9.73 | $9.73 | 38 | — | — |
| 2006-02-03 | $9.73 | $9.73 | $9.73 | $9.73 | 40 | — | — |
| 2006-02-02 | $9.82 | $9.84 | $9.82 | $9.84 | 13 | — | — |
| 2006-02-01 | $9.76 | $9.76 | $9.76 | $9.76 | 12 | — | — |
| 2006-01-31 | $9.76 | $9.85 | $9.76 | $9.87 | 13 | — | — |
| 2006-01-30 | $9.66 | $9.74 | $9.66 | $9.74 | 3 | — | — |
| 2006-01-27 | $9.57 | $9.57 | $9.57 | $9.57 | 2 | — | — |
| 2006-01-26 | $9.65 | $9.56 | $9.56 | $9.65 | 324 | — | — |
| 2006-01-25 | $9.22 | $9.47 | $9.22 | $9.50 | 107 | — | — |
| 2006-01-24 | $9.18 | $9.18 | $9.18 | $9.18 | 117 | — | — |
| 2006-01-23 | $8.90 | $9.03 | $8.90 | $9.03 | 117 | — | — |
| 2006-01-20 | $8.88 | $8.88 | $8.88 | $9.08 | 4 | — | — |
| 2006-01-19 | $8.92 | $9.06 | $8.92 | $9.06 | 4 | — | — |
| 2006-01-18 | $8.81 | $8.82 | $8.81 | $8.82 | 51 | — | — |
| 2006-01-17 | $9.04 | $9.02 | $9.02 | $9.04 | 75 | — | — |
| 2006-01-13 | $9.11 | $9.11 | $9.11 | $9.11 | 25 | — | — |
| 2006-01-12 | $9.10 | $9.01 | $8.92 | $9.10 | 43 | — | — |
| 2006-01-11 | $8.94 | $9.01 | $8.90 | $9.04 | 13 | — | — |
| 2006-01-10 | $9.24 | $8.96 | $8.96 | $9.24 | 1 | — | — |
| 2006-01-09 | $9.12 | $9.22 | $9.12 | $9.22 | 17 | — | — |
| 2006-01-06 | $9.11 | $9.11 | $9.11 | $9.11 | 4 | — | — |
| 2006-01-05 | $9.00 | $8.81 | $8.81 | $9.00 | 11 | — | — |
| 2006-01-04 | $8.95 | $9.10 | $8.95 | $9.10 | 137 | — | — |
| 2006-01-03 | $9.03 | $9.09 | $9.01 | $9.09 | 33 | — | — |
| 2005-12-30 | $8.82 | $8.82 | $8.82 | $8.82 | 2 | — | — |
| 2005-12-29 | $8.90 | $8.81 | $8.70 | $8.90 | 126 | — | — |
| 2005-12-28 | $8.76 | $8.86 | $8.76 | $8.95 | 2 | — | — |
| 2005-12-27 | $8.59 | $8.74 | $8.59 | $8.75 | 285 | — | — |
| 2005-12-23 | $8.53 | $8.57 | $8.50 | $8.57 | 12 | — | — |
| 2005-12-22 | $8.40 | $8.50 | $8.37 | $8.50 | 39 | — | — |
| 2005-12-21 | $8.31 | $8.35 | $8.26 | $8.35 | 48 | — | — |
| 2005-12-20 | $8.56 | $8.31 | $8.30 | $8.60 | 13 | — | — |
| 2005-12-19 | $8.60 | $8.57 | $8.57 | $8.60 | 54 | — | — |
| 2005-12-16 | $8.63 | $8.52 | $8.52 | $8.65 | 221 | — | — |
| 2005-12-15 | $8.35 | $8.55 | $8.35 | $8.56 | 47 | — | — |
| 2005-12-14 | $8.47 | $8.38 | $8.38 | $8.54 | 78 | — | — |
| 2005-12-13 | $8.75 | $8.50 | $8.48 | $8.77 | 191 | — | — |
| 2005-12-12 | $9.00 | $8.79 | $8.65 | $9.17 | 229 | — | — |
| 2005-12-09 | $8.89 | $9.00 | $8.89 | $9.03 | 602 | — | — |
| 2005-12-08 | $8.77 | $8.89 | $8.70 | $8.92 | 175 | — | — |
| 2005-12-07 | $8.72 | $8.78 | $8.72 | $8.82 | 246 | — | — |
| 2005-12-06 | $8.61 | $8.69 | $8.50 | $8.73 | 364 | — | — |
| 2005-12-05 | $8.57 | $8.63 | $8.53 | $8.64 | 285 | — | — |
| 2005-12-02 | $8.50 | $8.54 | $8.46 | $8.60 | 799 | — | — |
| 2005-12-01 | $8.27 | $8.50 | $8.19 | $8.50 | 885 | — | — |
| 2005-11-30 | $8.30 | $8.28 | $8.18 | $8.30 | 3,233 | — | — |
| 2005-11-29 | $8.36 | $8.30 | $8.23 | $8.36 | 16,856 | — | — |
| 2005-11-28 | $8.30 | $8.35 | $8.30 | $8.35 | 23,826 | — | — |
| 2005-11-23 | $8.13 | $8.13 | $8.13 | $8.13 | 0 | — | — |
| 2005-11-22 | $8.16 | $8.16 | $8.16 | $8.16 | 100 | — | — |
| 2005-11-21 | $8.12 | $8.12 | $8.12 | $8.12 | 0 | — | — |
| 2005-11-18 | $8.05 | $8.05 | $8.05 | $8.05 | 100 | — | — |
| 2005-11-17 | $8.09 | $8.09 | $8.09 | $8.09 | 100 | — | — |
| 2005-11-16 | $7.99 | $7.99 | $7.99 | $7.99 | 0 | — | — |
| 2005-11-15 | $7.77 | $7.77 | $7.77 | $7.77 | 0 | — | — |
| 2005-11-14 | $7.76 | $7.76 | $7.76 | $7.76 | 0 | — | — |
| 2005-11-11 | $7.74 | $7.74 | $7.74 | $7.74 | 0 | — | — |
| 2005-11-10 | $7.68 | $7.68 | $7.68 | $7.68 | 40 | — | — |
| 2005-11-09 | $7.65 | $7.65 | $7.65 | $7.65 | 40 | — | — |
| 2005-11-08 | $7.60 | $7.60 | $7.60 | $7.60 | 0 | — | — |
| 2005-11-07 | $7.58 | $7.58 | $7.58 | $7.58 | 0 | — | — |
| 2005-11-04 | $7.55 | $7.55 | $7.55 | $7.55 | 0 | — | — |
| 2005-11-03 | $7.60 | $7.60 | $7.60 | $7.60 | 75 | — | — |
| 2005-11-02 | $7.53 | $7.53 | $7.53 | $7.53 | 40 | — | — |
| 2005-11-01 | $7.40 | $7.44 | $7.40 | $7.44 | 4 | — | — |
| 2005-10-31 | $7.55 | $7.55 | $7.55 | $7.55 | 0 | — | — |
| 2005-10-28 | $7.79 | $7.79 | $7.79 | $7.79 | 0 | — | — |
| 2005-10-27 | $7.80 | $7.80 | $7.80 | $7.80 | 0 | — | — |
| 2005-10-26 | $7.82 | $7.82 | $7.82 | $7.82 | 0 | — | — |
| 2005-10-25 | $7.79 | $7.79 | $7.79 | $7.79 | 0 | — | — |
| 2005-10-24 | $7.67 | $7.67 | $7.67 | $7.67 | 0 | — | — |
| 2005-10-21 | $7.66 | $7.66 | $7.66 | $7.66 | 0 | — | — |
| 2005-10-20 | $7.61 | $7.61 | $7.61 | $7.61 | 50 | — | — |
| 2005-10-19 | $7.59 | $7.59 | $7.59 | $7.59 | 117 | — | — |
| 2005-10-18 | $7.74 | $7.79 | $7.74 | $7.79 | 1 | — | — |
| 2005-10-17 | $7.83 | $7.83 | $7.83 | $7.83 | 0 | — | — |
| 2005-10-14 | $7.62 | $7.81 | $7.62 | $7.81 | 1 | — | — |
| 2005-10-13 | $7.67 | $7.68 | $7.67 | $7.68 | 6 | — | — |
| 2005-10-12 | $7.79 | $7.79 | $7.79 | $7.79 | 3 | — | — |
| 2005-10-11 | $7.82 | $7.82 | $7.82 | $7.82 | 300 | — | — |
| 2005-10-10 | $7.80 | $7.80 | $7.80 | $7.80 | 0 | — | — |
| 2005-10-07 | $7.72 | $7.72 | $7.72 | $7.72 | 0 | — | — |
| 2005-10-06 | $7.55 | $7.55 | $7.55 | $7.55 | 0 | — | — |
| 2005-10-05 | $7.43 | $7.43 | $7.43 | $7.43 | 0 | — | — |
| 2005-10-04 | $7.38 | $7.38 | $7.38 | $7.38 | 0 | — | — |
| 2005-10-03 | $7.40 | $7.40 | $7.40 | $7.40 | 114 | — | — |
| 2005-09-30 | $7.46 | $7.46 | $7.46 | $7.46 | 0 | — | — |
| 2005-09-29 | $7.49 | $7.49 | $7.49 | $7.49 | 295 | — | — |
| 2005-09-28 | $7.29 | $7.35 | $7.28 | $7.36 | 98 | — | — |
| 2005-09-27 | $7.32 | $7.27 | $7.27 | $7.32 | 47 | — | — |
| 2005-09-26 | $7.29 | $7.31 | $7.29 | $7.34 | 3 | — | — |
| 2005-09-23 | $7.23 | $7.27 | $7.23 | $7.27 | 37 | — | — |
| 2005-09-22 | $7.35 | $7.35 | $7.35 | $7.36 | 81 | — | — |
| 2005-09-21 | $7.34 | $7.36 | $7.34 | $7.36 | 46 | — | — |
| 2005-09-20 | $7.36 | $7.32 | $7.29 | $7.37 | 3 | — | — |
| 2005-09-19 | $7.35 | $7.34 | $7.34 | $7.39 | 321 | — | — |
| 2005-09-16 | $7.07 | $7.23 | $7.06 | $7.23 | 26 | — | — |
| 2005-09-15 | $7.03 | $7.02 | $6.94 | $7.07 | 41 | — | — |
| 2005-09-14 | $7.00 | $6.99 | $6.98 | $7.00 | 176 | — | — |
| 2005-09-13 | $6.99 | $6.94 | $6.90 | $6.99 | 188 | — | — |
| 2005-09-12 | $7.03 | $7.00 | $6.97 | $7.03 | 92 | — | — |
| 2005-09-09 | $6.95 | $7.00 | $6.95 | $7.03 | 56 | — | — |
| 2005-09-08 | $7.05 | $6.97 | $6.97 | $7.09 | 74 | — | — |
| 2005-09-07 | $7.03 | $7.05 | $7.01 | $7.09 | 74 | — | — |
| 2005-09-06 | $7.00 | $7.03 | $6.99 | $7.06 | 140 | — | — |
| 2005-09-02 | $6.97 | $7.00 | $6.93 | $7.03 | 174 | — | — |
| 2005-09-01 | $6.82 | $6.97 | $6.81 | $6.99 | 499 | — | — |
| 2005-08-31 | $6.78 | $6.78 | $6.78 | $6.78 | 2,474 | — | — |
| 2005-08-30 | $6.69 | $6.69 | $6.69 | $6.69 | 0 | — | — |
| 2005-08-29 | $6.73 | $6.73 | $6.73 | $6.73 | 0 | — | — |
| 2005-08-26 | $6.74 | $6.74 | $6.74 | $6.74 | 0 | — | — |
| 2005-08-25 | $6.91 | $6.83 | $6.83 | $6.91 | 6 | — | — |
| 2005-08-24 | $6.92 | $6.92 | $6.92 | $6.92 | 2 | — | — |
| 2005-08-23 | $6.96 | $6.96 | $6.96 | $6.96 | 2 | — | — |
| 2005-08-22 | $7.05 | $7.05 | $7.05 | $7.05 | 2 | — | — |
| 2005-08-19 | $7.00 | $7.00 | $7.00 | $7.00 | 2 | — | — |
| 2005-08-18 | $6.99 | $6.99 | $6.99 | $6.99 | 2 | — | — |
| 2005-08-17 | $6.99 | $6.99 | $6.99 | $6.99 | 2 | — | — |
| 2005-08-16 | $7.03 | $7.03 | $7.03 | $7.03 | 2 | — | — |
| 2005-08-15 | $6.92 | $6.95 | $6.92 | $6.95 | 18 | — | — |
| 2005-08-12 | $7.08 | $7.08 | $7.08 | $7.08 | 5 | — | — |
| 2005-08-11 | $7.17 | $7.17 | $7.17 | $7.17 | 5 | — | — |
| 2005-08-10 | $7.06 | $7.06 | $7.06 | $7.06 | 5 | — | — |
| 2005-08-09 | $7.02 | $7.02 | $7.02 | $7.02 | 5 | — | — |
| 2005-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | 115 | — | — |
| 2005-08-05 | $7.14 | $7.14 | $7.14 | $7.14 | 115 | — | — |
| 2005-08-04 | $7.23 | $7.23 | $7.23 | $7.23 | 96 | — | — |
| 2005-08-03 | $7.28 | $7.28 | $7.28 | $7.28 | 20 | — | — |
| 2005-08-02 | $7.24 | $7.24 | $7.24 | $7.24 | 21 | — | — |
| 2005-08-01 | $7.28 | $7.28 | $7.28 | $7.28 | 158 | — | — |
| 2005-07-29 | $7.24 | $7.24 | $7.24 | $7.24 | 158 | — | — |
| 2005-07-28 | $7.17 | $7.17 | $7.17 | $7.17 | 50 | — | — |
| 2005-07-27 | $7.00 | $7.01 | $6.95 | $7.05 | 122 | — | — |
| 2005-07-26 | $7.07 | $6.99 | $6.99 | $7.07 | 122 | — | — |
| 2005-07-25 | $7.10 | $7.11 | $7.08 | $7.12 | 27 | — | — |
| 2005-07-22 | $7.12 | $7.09 | $7.08 | $7.12 | 32 | — | — |
| 2005-07-21 | $7.15 | $7.11 | $7.11 | $7.15 | 10 | — | — |
| 2005-07-20 | $7.04 | $7.04 | $7.04 | $7.05 | 48 | — | — |
| 2005-07-19 | $6.95 | $6.95 | $6.94 | $6.98 | 72 | — | — |
| 2005-07-18 | $6.94 | $6.97 | $6.94 | $7.02 | 27 | — | — |
| 2005-07-15 | $6.92 | $6.96 | $6.92 | $6.98 | 92 | — | — |
| 2005-07-14 | $7.01 | $6.96 | $6.90 | $7.06 | 172 | — | — |
| 2005-07-13 | $7.04 | $7.03 | $7.03 | $7.05 | 3 | — | — |
| 2005-07-12 | $7.08 | $7.05 | $7.03 | $7.09 | 114 | — | — |
| 2005-07-11 | $7.04 | $7.07 | $7.04 | $7.10 | 85 | — | — |
| 2005-07-08 | $6.95 | $6.99 | $6.91 | $7.02 | 148 | — | — |
| 2005-07-07 | $6.93 | $6.95 | $6.91 | $7.05 | 128 | — | — |
| 2005-07-06 | $6.86 | $6.92 | $6.86 | $6.93 | 156 | — | — |
| 2005-07-05 | $6.87 | $6.83 | $6.81 | $6.88 | 229 | — | — |
| 2005-07-01 | $7.04 | $6.85 | $6.84 | $7.05 | 450 | — | — |
| 2005-06-30 | $7.03 | $7.03 | $7.03 | $7.03 | 2,049 | — | — |
| 2005-06-28 | $7.17 | $7.10 | $7.10 | $7.17 | 0 | — | — |
| 2005-06-27 | $7.24 | $7.24 | $7.24 | $7.24 | 78 | — | — |
| 2005-06-24 | $7.24 | $7.28 | $7.24 | $7.28 | 2 | — | — |
| 2005-06-23 | $7.27 | $7.27 | $7.27 | $7.27 | 0 | — | — |
| 2005-06-22 | $7.25 | $7.25 | $7.25 | $7.25 | 0 | — | — |
| 2005-06-21 | $7.29 | $7.29 | $7.29 | $7.29 | 0 | — | — |
| 2005-06-20 | $7.30 | $7.30 | $7.30 | $7.30 | 0 | — | — |
| 2005-06-17 | $7.33 | $7.33 | $7.33 | $7.33 | 0 | — | — |
| 2005-06-16 | $7.36 | $7.36 | $7.36 | $7.36 | 0 | — | — |
| 2005-06-15 | $7.32 | $7.32 | $7.32 | $7.32 | 4 | — | — |
| 2005-06-14 | $7.27 | $7.27 | $7.27 | $7.27 | 0 | — | — |
| 2005-06-13 | $7.25 | $7.25 | $7.25 | $7.25 | 0 | — | — |
| 2005-06-10 | $7.28 | $7.28 | $7.28 | $7.28 | 0 | — | — |
| 2005-06-09 | $7.25 | $7.26 | $7.25 | $7.26 | 232 | — | — |
| 2005-06-08 | $7.46 | $7.46 | $7.46 | $7.46 | 232 | — | — |
| 2005-06-07 | $7.43 | $7.43 | $7.43 | $7.43 | 251 | — | — |
| 2005-06-06 | $7.52 | $7.52 | $7.52 | $7.52 | 251 | — | — |
| 2005-06-03 | $7.58 | $7.49 | $7.49 | $7.58 | 251 | — | — |
| 2005-06-02 | $7.53 | $7.53 | $7.53 | $7.53 | 1 | — | — |
| 2005-06-01 | $7.51 | $7.51 | $7.51 | $7.51 | 1 | — | — |
| 2005-05-31 | $7.44 | $7.44 | $7.44 | $7.44 | 1 | — | — |
| 2005-05-27 | $7.30 | $7.30 | $7.30 | $7.30 | 1 | — | — |
| 2005-05-26 | $7.14 | $7.15 | $7.14 | $7.18 | 1 | — | — |
| 2005-05-25 | $6.99 | $7.12 | $6.99 | $7.15 | 55 | — | — |
| 2005-05-24 | $7.03 | $6.99 | $6.99 | $7.03 | 59 | — | — |
| 2005-05-23 | $6.97 | $6.95 | $6.95 | $7.01 | 7 | — | — |
| 2005-05-20 | $7.00 | $6.93 | $6.93 | $7.00 | 34 | — | — |
| 2005-05-19 | $7.14 | $7.12 | $7.12 | $7.14 | 46 | — | — |
| 2005-05-18 | $7.12 | $7.18 | $7.06 | $7.18 | 112 | — | — |
| 2005-05-17 | $7.05 | $7.03 | $7.03 | $7.05 | 35 | — | — |
| 2005-05-16 | $6.89 | $6.93 | $6.89 | $6.95 | 200 | — | — |
| 2005-05-13 | $6.93 | $6.93 | $6.89 | $6.95 | 70 | — | — |
| 2005-05-12 | $7.00 | $6.95 | $6.93 | $7.00 | 78 | — | — |
| 2005-05-11 | $7.08 | $7.08 | $7.08 | $7.09 | 133 | — | — |
| 2005-05-10 | $7.05 | $7.10 | $7.04 | $7.14 | 55 | — | — |
| 2005-05-09 | $6.98 | $7.07 | $6.98 | $7.10 | 94 | — | — |
| 2005-05-06 | $7.07 | $6.95 | $6.89 | $7.07 | 102 | — | — |
| 2005-05-05 | $7.01 | $7.05 | $6.97 | $7.08 | 453 | — | — |
| 2005-05-04 | $6.91 | $6.98 | $6.89 | $7.02 | 484 | — | — |
| 2005-05-03 | $6.84 | $6.85 | $6.80 | $6.88 | 1,522 | — | — |
| 2005-05-02 | $6.93 | $6.84 | $6.77 | $6.95 | 1,011 | — | — |
| 2005-04-29 | $6.90 | $6.90 | $6.90 | $6.90 | 3,866 | — | — |
| 2005-04-27 | $7.13 | $7.13 | $7.13 | $7.13 | 0 | — | — |
| 2005-04-26 | $7.25 | $7.25 | $7.25 | $7.25 | 0 | — | — |
| 2005-04-25 | $7.26 | $7.26 | $7.26 | $7.26 | 0 | — | — |
| 2005-04-22 | $7.27 | $7.27 | $7.27 | $7.27 | 0 | — | — |
| 2005-04-21 | $7.21 | $7.21 | $7.21 | $7.21 | 12 | — | — |
| 2005-04-20 | $7.33 | $7.33 | $7.33 | $7.33 | 0 | — | — |
| 2005-04-19 | $7.25 | $7.25 | $7.25 | $7.25 | 2 | — | — |
| 2005-04-18 | $7.04 | $7.04 | $7.04 | $7.04 | 2 | — | — |
| 2005-04-15 | $7.02 | $7.02 | $7.02 | $7.02 | 2 | — | — |
| 2005-04-14 | $7.06 | $7.06 | $7.06 | $7.06 | 2 | — | — |
| 2005-04-13 | $7.22 | $7.22 | $7.22 | $7.22 | 2 | — | — |
| 2005-04-12 | $7.15 | $7.15 | $7.15 | $7.15 | 2 | — | — |
| 2005-04-11 | $7.25 | $7.25 | $7.25 | $7.25 | 2 | — | — |
| 2005-04-08 | $7.10 | $7.16 | $7.10 | $7.16 | 2 | — | — |
| 2005-04-07 | $7.07 | $7.07 | $7.07 | $7.07 | 40 | — | — |
| 2005-04-06 | $7.12 | $7.12 | $7.12 | $7.12 | 40 | — | — |
| 2005-04-05 | $7.04 | $7.04 | $7.04 | $7.04 | 40 | — | — |
| 2005-04-04 | $7.02 | $7.02 | $7.02 | $7.02 | 40 | — | — |
| 2005-04-01 | $6.99 | $6.99 | $6.99 | $6.99 | 51 | — | — |
| 2005-03-31 | $7.19 | $7.19 | $7.19 | $7.19 | 51 | — | — |
| 2005-03-29 | $6.93 | $7.01 | $6.91 | $7.05 | 0 | — | — |
| 2005-03-28 | $6.90 | $6.91 | $6.86 | $6.94 | 51 | — | — |
| 2005-03-24 | $6.95 | $6.93 | $6.93 | $6.95 | 51 | — | — |
| 2005-03-23 | $6.97 | $6.98 | $6.93 | $7.02 | 46 | — | — |
| 2005-03-22 | $7.09 | $7.07 | $7.07 | $7.15 | 117 | — | — |
| 2005-03-21 | $7.38 | $7.10 | $7.08 | $7.38 | 592 | — | — |
| 2005-03-18 | $7.34 | $7.38 | $7.29 | $7.38 | 18 | — | — |
| 2005-03-17 | $7.42 | $7.39 | $7.31 | $7.42 | 477 | — | — |
| 2005-03-16 | $7.40 | $7.43 | $7.37 | $7.44 | 264 | — | — |
| 2005-03-15 | $7.43 | $7.38 | $7.34 | $7.43 | 129 | — | — |
| 2005-03-14 | $7.46 | $7.38 | $7.35 | $7.46 | 190 | — | — |
| 2005-03-11 | $7.41 | $7.53 | $7.41 | $7.57 | 38 | — | — |
| 2005-03-10 | $7.57 | $7.49 | $7.49 | $7.59 | 142 | — | — |
| 2005-03-09 | $7.53 | $7.60 | $7.47 | $7.64 | 83 | — | — |
| 2005-03-08 | $7.53 | $7.50 | $7.48 | $7.54 | 60 | — | — |
| 2005-03-07 | $7.36 | $7.36 | $7.29 | $7.39 | 147 | — | — |
| 2005-03-04 | $7.23 | $7.35 | $7.18 | $7.39 | 206 | — | — |
| 2005-03-03 | $7.32 | $7.23 | $7.21 | $7.33 | 250 | — | — |
| 2005-03-02 | $7.24 | $7.31 | $7.10 | $7.34 | 305 | — | — |
| 2005-03-01 | $7.34 | $7.23 | $7.17 | $7.34 | 988 | — | — |
| 2005-02-28 | $7.32 | $7.36 | $7.29 | $7.42 | 8,070 | — | — |
| 2005-02-25 | $7.36 | $7.29 | $7.19 | $7.38 | 15,964 | — | — |
| 2005-02-24 | $7.38 | $7.38 | $7.38 | $7.38 | 36,097 | — | — |
| 2005-02-23 | $7.44 | $7.44 | $7.44 | $7.44 | 0 | — | — |
| 2005-02-22 | $7.52 | $7.52 | $7.52 | $7.52 | 0 | — | — |
| 2005-02-18 | $7.41 | $7.41 | $7.41 | $7.41 | 0 | — | — |
| 2005-02-17 | $7.36 | $7.36 | $7.36 | $7.36 | 0 | — | — |
| 2005-02-16 | $7.25 | $7.25 | $7.25 | $7.25 | 0 | — | — |
| 2005-02-15 | $7.35 | $7.35 | $7.35 | $7.35 | 0 | — | — |
| 2005-02-14 | $7.21 | $7.33 | $7.21 | $7.33 | 6 | — | — |
| 2005-02-11 | $7.20 | $7.20 | $7.20 | $7.20 | 0 | — | — |
| 2005-02-10 | $6.96 | $6.96 | $6.96 | $6.96 | 0 | — | — |
| 2005-02-09 | $6.58 | $6.58 | $6.58 | $6.58 | 0 | — | — |
| 2005-02-08 | $6.55 | $6.55 | $6.55 | $6.55 | 1 | — | — |
| 2005-02-07 | $6.52 | $6.55 | $6.52 | $6.55 | 1 | — | — |
| 2005-02-04 | $6.63 | $6.63 | $6.63 | $6.63 | 0 | — | — |
| 2005-02-03 | $6.67 | $6.67 | $6.67 | $6.67 | 0 | — | — |
| 2005-02-02 | $6.74 | $6.74 | $6.74 | $6.74 | 0 | — | — |
| 2005-02-01 | $6.72 | $6.72 | $6.72 | $6.72 | 0 | — | — |
| 2005-01-31 | $6.74 | $6.74 | $6.74 | $6.74 | 0 | — | — |
| 2005-01-28 | $6.78 | $6.78 | $6.78 | $6.78 | 0 | — | — |
| 2005-01-27 | $6.81 | $6.81 | $6.81 | $6.81 | 0 | — | — |
| 2005-01-26 | $6.79 | $6.79 | $6.79 | $6.79 | 0 | — | — |
| 2005-01-25 | $6.67 | $6.67 | $6.67 | $6.67 | 0 | — | — |
| 2005-01-24 | $6.79 | $6.84 | $6.79 | $6.89 | 8 | — | — |
| 2005-01-21 | $6.80 | $6.80 | $6.80 | $6.80 | 0 | — | — |
| 2005-01-20 | $6.54 | $6.54 | $6.54 | $6.54 | 0 | — | — |
| 2005-01-19 | $6.61 | $6.61 | $6.61 | $6.61 | 0 | — | — |
| 2005-01-18 | $6.64 | $6.64 | $6.64 | $6.64 | 0 | — | — |
| 2005-01-14 | $6.58 | $6.58 | $6.58 | $6.58 | 0 | — | — |
| 2005-01-13 | $6.73 | $6.73 | $6.73 | $6.73 | 101 | — | — |
| 2005-01-12 | $6.70 | $6.73 | $6.70 | $6.73 | 101 | — | — |
| 2005-01-11 | $6.61 | $6.62 | $6.61 | $6.62 | 2 | — | — |
| 2005-01-10 | $6.43 | $6.43 | $6.41 | $6.43 | 6 | — | — |
| 2005-01-07 | $6.44 | $6.43 | $6.41 | $6.44 | 216 | — | — |
| 2005-01-06 | $6.43 | $6.43 | $6.43 | $6.43 | 1 | — | — |
| 2005-01-05 | $6.51 | $6.51 | $6.51 | $6.51 | 51 | — | — |
| 2005-01-04 | $6.45 | $6.43 | $6.43 | $6.45 | 1 | — | — |
| 2005-01-03 | $6.74 | $6.48 | $6.48 | $6.74 | 2 | — | — |
| 2004-12-30 | $6.80 | $6.81 | $6.80 | $6.81 | 42 | — | — |
| 2004-12-29 | $6.80 | $6.80 | $6.80 | $6.80 | 42 | — | — |
| 2004-12-28 | $6.99 | $7.03 | $6.99 | $7.04 | 6 | — | — |
| 2004-12-27 | $7.07 | $6.97 | $6.97 | $7.07 | 64 | — | — |
| 2004-12-23 | $6.94 | $6.88 | $6.88 | $6.94 | 11 | — | — |
| 2004-12-22 | $6.87 | $6.80 | $6.80 | $6.87 | 2 | — | — |
| 2004-12-21 | $6.83 | $6.89 | $6.83 | $6.89 | 18 | — | — |
| 2004-12-20 | $6.84 | $6.83 | $6.83 | $6.84 | 1 | — | — |
| 2004-12-17 | $6.68 | $6.77 | $6.68 | $6.77 | 37 | — | — |
| 2004-12-16 | $6.86 | $6.69 | $6.65 | $6.86 | 124 | — | — |
| 2004-12-15 | $6.83 | $6.84 | $6.81 | $6.94 | 71 | — | — |
| 2004-12-14 | $6.83 | $6.72 | $6.60 | $6.83 | 60 | — | — |
| 2004-12-13 | $6.70 | $6.79 | $6.70 | $6.89 | 53 | — | — |
| 2004-12-10 | $6.80 | $6.71 | $6.61 | $6.80 | 138 | — | — |
| 2004-12-09 | $7.18 | $6.76 | $6.66 | $7.18 | 322 | — | — |
| 2004-12-08 | $7.82 | $7.10 | $7.00 | $7.82 | 609 | — | — |
| 2004-12-07 | $7.89 | $7.84 | $7.81 | $7.93 | 461 | — | — |
| 2004-12-06 | $8.02 | $7.92 | $7.88 | $8.02 | 214 | — | — |
| 2004-12-03 | $7.91 | $8.00 | $7.85 | $8.03 | 523 | — | — |
| 2004-12-02 | $8.03 | $7.91 | $7.87 | $8.19 | 460 | — | — |
| 2004-12-01 | $7.72 | $8.03 | $7.71 | $8.08 | 708 | — | — |
| 2004-11-30 | $7.76 | $7.72 | $7.66 | $7.82 | 2,865 | — | — |
| 2004-11-29 | $7.64 | $7.77 | $7.61 | $7.80 | 25,461 | — | — |
| 2004-11-24 | $7.61 | $7.61 | $7.61 | $7.61 | 25,915 | — | — |
| 2004-11-23 | $7.55 | $7.55 | $7.55 | $7.55 | 0 | — | — |
| 2004-11-22 | $7.58 | $7.57 | $7.57 | $7.58 | 24 | — | — |
| 2004-11-19 | $7.60 | $7.60 | $7.60 | $7.60 | 0 | — | — |
| 2004-11-18 | $7.55 | $7.55 | $7.55 | $7.55 | 0 | — | — |
| 2004-11-17 | $7.66 | $7.66 | $7.66 | $7.66 | 0 | — | — |
| 2004-11-16 | $7.59 | $7.59 | $7.58 | $7.59 | 0 | — | — |
| 2004-11-15 | $7.57 | $7.57 | $7.57 | $7.57 | 0 | — | — |
| 2004-11-12 | $7.61 | $7.61 | $7.61 | $7.61 | 0 | — | — |
| 2004-11-11 | $7.47 | $7.47 | $7.47 | $7.47 | 0 | — | — |
| 2004-11-10 | $7.41 | $7.41 | $7.41 | $7.41 | 0 | — | — |
| 2004-11-09 | $7.53 | $7.53 | $7.53 | $7.53 | 0 | — | — |
| 2004-11-08 | $7.48 | $7.48 | $7.48 | $7.48 | 0 | — | — |
| 2004-11-05 | $7.49 | $7.49 | $7.49 | $7.49 | 0 | — | — |
| 2004-11-04 | $7.37 | $7.37 | $7.37 | $7.37 | 0 | — | — |
| 2004-11-03 | $7.14 | $7.14 | $7.14 | $7.14 | 0 | — | — |
| 2004-11-02 | $7.01 | $7.01 | $7.01 | $7.01 | 0 | — | — |
| 2004-11-01 | $7.32 | $7.32 | $7.32 | $7.32 | 0 | — | — |
| 2004-10-29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 | — | — |
| 2004-10-28 | $7.18 | $7.19 | $7.18 | $7.19 | 2 | — | — |
| 2004-10-27 | $7.19 | $7.19 | $7.19 | $7.19 | 130 | — | — |
| 2004-10-26 | $7.34 | $7.32 | $7.32 | $7.34 | 2 | — | — |
| 2004-10-25 | $7.36 | $7.36 | $7.36 | $7.36 | 105 | — | — |
| 2004-10-22 | $7.31 | $7.31 | $7.31 | $7.31 | 105 | — | — |
| 2004-10-21 | $7.29 | $7.29 | $7.29 | $7.29 | 105 | — | — |
| 2004-10-20 | $7.33 | $7.33 | $7.33 | $7.33 | 105 | — | — |
| 2004-10-19 | $7.18 | $7.18 | $7.18 | $7.18 | 25 | — | — |
| 2004-10-18 | $6.97 | $6.97 | $6.97 | $6.97 | 2 | — | — |
| 2004-10-15 | $7.09 | $7.09 | $7.02 | $7.09 | 2 | — | — |
| 2004-10-14 | $7.04 | $7.04 | $7.04 | $7.04 | 2 | — | — |
| 2004-10-13 | $6.88 | $6.88 | $6.88 | $6.88 | 2 | — | — |
| 2004-10-12 | $7.03 | $7.03 | $7.03 | $7.03 | 30 | — | — |
| 2004-10-11 | $7.23 | $7.23 | $7.23 | $7.23 | 30 | — | — |
| 2004-10-08 | $7.26 | $7.27 | $7.26 | $7.27 | 2 | — | — |
| 2004-10-07 | $7.19 | $7.19 | $7.19 | $7.19 | 1 | — | — |
| 2004-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | 1 | — | — |
| 2004-10-05 | $7.08 | $7.08 | $7.08 | $7.08 | 1 | — | — |
| 2004-10-04 | $6.74 | $6.74 | $6.74 | $6.74 | 50 | — | — |
| 2004-10-01 | $6.92 | $6.92 | $6.92 | $6.92 | 50 | — | — |
| 2004-09-30 | $6.92 | $6.92 | $6.92 | $6.92 | 1 | — | — |
| 2004-09-29 | $6.61 | $6.67 | $6.61 | $6.67 | 7 | — | — |
| 2004-09-28 | $6.65 | $6.59 | $6.59 | $6.65 | 2 | — | — |
| 2004-09-27 | $6.42 | $6.53 | $6.42 | $6.55 | 19 | — | — |
| 2004-09-24 | $6.45 | $6.41 | $6.41 | $6.45 | 15 | — | — |
| 2004-09-23 | $6.35 | $6.45 | $6.35 | $6.65 | 15 | — | — |
| 2004-09-22 | $6.35 | $6.35 | $6.35 | $6.35 | 26 | — | — |
| 2004-09-21 | $6.32 | $6.35 | $6.31 | $6.36 | 5 | — | — |
| 2004-09-20 | $6.23 | $6.25 | $6.22 | $6.25 | 54 | — | — |
| 2004-09-17 | $6.26 | $6.26 | $6.26 | $6.26 | 1 | — | — |
| 2004-09-16 | $6.30 | $6.29 | $6.23 | $6.30 | 20 | — | — |
| 2004-09-15 | $6.22 | $6.27 | $6.22 | $6.27 | 12 | — | — |
| 2004-09-14 | $6.20 | $6.20 | $6.20 | $6.29 | 113 | — | — |
| 2004-09-13 | $6.11 | $6.18 | $6.08 | $6.21 | 26 | — | — |
| 2004-09-10 | $6.14 | $6.13 | $6.13 | $6.24 | 115 | — | — |
| 2004-09-09 | $6.20 | $6.15 | $6.07 | $6.20 | 62 | — | — |
| 2004-09-08 | $6.22 | $6.18 | $6.10 | $6.24 | 202 | — | — |
| 2004-09-07 | $6.59 | $6.20 | $6.18 | $6.59 | 365 | — | — |
| 2004-09-03 | $6.76 | $6.55 | $6.50 | $6.76 | 281 | — | — |
| 2004-09-02 | $6.78 | $6.77 | $6.75 | $6.80 | 703 | — | — |
| 2004-09-01 | $6.74 | $6.79 | $6.70 | $6.82 | 682 | — | — |
| 2004-08-31 | $6.70 | $6.77 | $6.66 | $6.80 | 2,588 | — | — |
| 2004-08-30 | $6.61 | $6.70 | $6.59 | $6.84 | 12,024 | — | — |
| 2004-08-27 | $6.59 | $6.59 | $6.59 | $6.59 | 19,828 | — | — |
| 2004-08-26 | $6.68 | $6.68 | $6.68 | $6.68 | 0 | — | — |
| 2004-08-25 | $6.61 | $6.61 | $6.61 | $6.61 | 0 | — | — |
| 2004-08-24 | $6.57 | $6.57 | $6.57 | $6.57 | 0 | — | — |
| 2004-08-23 | $6.74 | $6.74 | $6.74 | $6.74 | 2 | — | — |
| 2004-08-20 | $6.87 | $6.87 | $6.87 | $6.87 | 2 | — | — |
| 2004-08-19 | $6.90 | $6.82 | $6.82 | $6.90 | 6 | — | — |
| 2004-08-18 | $6.83 | $6.83 | $6.83 | $6.83 | 0 | — | — |
| 2004-08-17 | $6.72 | $6.72 | $6.72 | $6.72 | 0 | — | — |
| 2004-08-16 | $6.73 | $6.73 | $6.73 | $6.73 | 0 | — | — |
| 2004-08-13 | $6.62 | $6.62 | $6.62 | $6.62 | 0 | — | — |
| 2004-08-12 | $6.55 | $6.55 | $6.55 | $6.55 | 0 | — | — |
| 2004-08-11 | $6.52 | $6.52 | $6.52 | $6.52 | 0 | — | — |
| 2004-08-10 | $6.71 | $6.71 | $6.71 | $6.71 | 15 | — | — |
| 2004-08-09 | $6.73 | $6.73 | $6.73 | $6.73 | 1 | — | — |
| 2004-08-06 | $6.77 | $6.77 | $6.77 | $6.77 | 1 | — | — |
| 2004-08-05 | $6.74 | $6.74 | $6.74 | $6.74 | 2 | — | — |
| 2004-08-04 | $6.73 | $6.73 | $6.73 | $6.73 | 2 | — | — |
| 2004-08-03 | $6.68 | $6.68 | $6.68 | $6.68 | 2 | — | — |
| 2004-08-02 | $6.61 | $6.61 | $6.61 | $6.61 | 2 | — | — |
| 2004-07-30 | $6.55 | $6.55 | $6.55 | $6.55 | 2 | — | — |
| 2004-07-29 | $6.38 | $6.34 | $6.34 | $6.38 | 10 | — | — |
| 2004-07-28 | $6.23 | $6.36 | $6.23 | $6.36 | 10 | — | — |
| 2004-07-27 | $6.30 | $6.24 | $6.24 | $6.30 | 29 | — | — |
| 2004-07-26 | $6.31 | $6.23 | $6.16 | $6.31 | 52 | — | — |
| 2004-07-23 | $6.26 | $6.33 | $6.26 | $6.33 | 32 | — | — |
| 2004-07-22 | $6.47 | $6.42 | $6.42 | $6.47 | 9 | — | — |
| 2004-07-21 | $6.50 | $6.40 | $6.35 | $6.50 | 120 | — | — |
| 2004-07-20 | $6.64 | $6.60 | $6.49 | $6.64 | 36 | — | — |
| 2004-07-19 | $6.69 | $6.59 | $6.59 | $6.69 | 10 | — | — |
| 2004-07-16 | $6.75 | $6.71 | $6.71 | $6.75 | 17 | — | — |
| 2004-07-15 | $6.61 | $6.65 | $6.57 | $6.66 | 129 | — | — |
| 2004-07-14 | $6.43 | $6.60 | $6.43 | $6.60 | 40 | — | — |
| 2004-07-13 | $6.51 | $6.38 | $6.28 | $6.51 | 43 | — | — |
| 2004-07-12 | $6.55 | $6.53 | $6.47 | $6.55 | 39 | — | — |
| 2004-07-09 | $6.41 | $6.46 | $6.40 | $6.54 | 391 | — | — |
| 2004-07-08 | $6.11 | $6.42 | $6.11 | $6.42 | 161 | — | — |
| 2004-07-07 | $5.98 | $6.11 | $5.98 | $6.14 | 446 | — | — |
| 2004-07-06 | $6.01 | $5.96 | $5.90 | $6.07 | 171 | — | — |
| 2004-07-02 | $5.93 | $6.00 | $5.92 | $6.05 | 466 | — | — |
| 2004-07-01 | $5.84 | $5.93 | $5.83 | $5.95 | 2,277 | — | — |
| 2004-06-30 | $5.84 | $5.78 | $5.73 | $5.99 | 2,277 | — | — |
| 2004-06-29 | $5.91 | $5.85 | $5.80 | $5.95 | 16,242 | — | — |
| 2004-06-28 | $5.90 | $5.90 | $5.90 | $5.90 | 18,894 | — | — |
| 2004-06-25 | $6.13 | $6.13 | $6.13 | $6.13 | 0 | — | — |
| 2004-06-24 | $6.17 | $6.17 | $6.17 | $6.17 | 0 | — | — |
| 2004-06-23 | $5.87 | $5.87 | $5.87 | $5.87 | 0 | — | — |
| 2004-06-22 | $5.86 | $5.86 | $5.86 | $5.86 | 0 | — | — |
| 2004-06-21 | $5.86 | $5.86 | $5.86 | $5.86 | 0 | — | — |
| 2004-06-18 | $5.98 | $5.98 | $5.98 | $5.98 | 0 | — | — |
| 2004-06-17 | $5.92 | $5.92 | $5.92 | $5.92 | 0 | — | — |
| 2004-06-16 | $5.72 | $5.72 | $5.72 | $5.72 | 10 | — | — |
| 2004-06-15 | $5.73 | $5.73 | $5.72 | $5.73 | 10 | — | — |
| 2004-06-14 | $5.66 | $5.66 | $5.66 | $5.66 | 0 | — | — |
| 2004-06-10 | $5.74 | $5.74 | $5.74 | $5.74 | 50 | — | — |
| 2004-06-09 | $5.63 | $5.63 | $5.63 | $5.63 | 1 | — | — |
| 2004-06-08 | $5.76 | $5.76 | $5.76 | $5.76 | 0 | — | — |
| 2004-06-07 | $5.89 | $5.89 | $5.89 | $5.89 | 0 | — | — |
| 2004-06-04 | $5.80 | $5.80 | $5.80 | $5.80 | 0 | — | — |
| 2004-06-03 | $5.73 | $5.73 | $5.73 | $5.73 | 0 | — | — |
| 2004-06-02 | $5.83 | $5.83 | $5.83 | $5.83 | 0 | — | — |
| 2004-06-01 | $6.05 | $6.05 | $6.05 | $6.05 | 0 | — | — |
| 2004-05-28 | $6.11 | $6.11 | $6.11 | $6.11 | 6 | — | — |
| 2004-05-27 | $6.09 | $6.19 | $6.09 | $6.19 | 1 | — | — |
| 2004-05-26 | $6.15 | $6.05 | $6.05 | $6.15 | 11 | — | — |
| 2004-05-25 | $6.07 | $6.08 | $6.06 | $6.08 | 11 | — | — |
| 2004-05-24 | $5.84 | $5.99 | $5.84 | $6.00 | 18 | — | — |
| 2004-05-21 | $5.86 | $5.86 | $5.86 | $5.93 | 15 | — | — |
| 2004-05-20 | $5.82 | $5.77 | $5.77 | $5.86 | 24 | — | — |
| 2004-05-19 | $5.71 | $5.92 | $5.71 | $5.92 | 14 | — | — |
| 2004-05-18 | $5.68 | $5.67 | $5.67 | $5.73 | 163 | — | — |
| 2004-05-17 | $5.82 | $5.67 | $5.67 | $5.82 | 51 | — | — |
| 2004-05-14 | $5.74 | $5.72 | $5.66 | $5.74 | 162 | — | — |
| 2004-05-13 | $5.53 | $5.61 | $5.52 | $5.65 | 149 | — | — |
| 2004-05-12 | $5.61 | $5.56 | $5.54 | $5.66 | 96 | — | — |
| 2004-05-11 | $5.70 | $5.51 | $5.51 | $5.70 | 14 | — | — |
| 2004-05-10 | $5.55 | $5.76 | $5.49 | $5.76 | 116 | — | — |
| 2004-05-07 | $5.75 | $5.59 | $5.57 | $5.89 | 105 | — | — |
| 2004-05-06 | $6.00 | $5.82 | $5.78 | $6.02 | 233 | — | — |
| 2004-05-05 | $6.09 | $6.10 | $6.03 | $6.14 | 111 | — | — |
| 2004-05-04 | $6.05 | $6.04 | $6.03 | $6.16 | 394 | — | — |
| 2004-05-03 | $6.07 | $6.02 | $5.90 | $6.11 | 290 | — | — |
| 2004-04-30 | $5.84 | $6.08 | $5.84 | $6.15 | 2,984 | — | — |
| 2004-04-29 | $5.87 | $5.82 | $5.55 | $5.99 | 18,643 | — | — |
| 2004-04-28 | $5.90 | $5.87 | $5.87 | $5.90 | 25,528 | — | — |
| 2004-04-27 | $6.23 | $6.23 | $6.23 | $6.23 | 2 | — | — |
| 2004-04-26 | $6.17 | $6.17 | $6.17 | $6.17 | 22 | — | — |
| 2004-04-23 | $6.13 | $6.16 | $6.13 | $6.16 | 22 | — | — |
| 2004-04-22 | $6.02 | $6.02 | $6.02 | $6.02 | 2 | — | — |
| 2004-04-21 | $6.16 | $6.16 | $6.16 | $6.16 | 2 | — | — |
| 2004-04-20 | $6.94 | $6.94 | $6.94 | $6.94 | 2 | — | — |
| 2004-04-19 | $7.20 | $7.20 | $7.20 | $7.20 | 2 | — | — |
| 2004-04-16 | $7.14 | $7.14 | $7.14 | $7.14 | 2 | — | — |
| 2004-04-15 | $7.07 | $7.07 | $7.07 | $7.07 | 2 | — | — |
| 2004-04-14 | $7.00 | $7.00 | $7.00 | $7.00 | 2 | — | — |
| 2004-04-13 | $7.43 | $7.45 | $7.43 | $7.45 | 2 | — | — |
| 2004-04-12 | $8.10 | $8.02 | $8.02 | $8.10 | 3 | — | — |
| 2004-04-08 | $8.09 | $8.09 | $8.09 | $8.09 | 310 | — | — |
| 2004-04-07 | $8.19 | $8.19 | $8.19 | $8.19 | 310 | — | — |
| 2004-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | 2 | — | — |
| 2004-04-05 | $8.11 | $8.11 | $8.11 | $8.11 | 2 | — | — |
| 2004-04-02 | $8.15 | $8.15 | $8.15 | $8.15 | 2 | — | — |
| 2004-04-01 | $8.07 | $8.14 | $8.07 | $8.14 | 1 | — | — |
| 2004-03-31 | $7.94 | $7.94 | $7.94 | $7.94 | 1 | — | — |
| 2004-03-30 | $7.77 | $7.77 | $7.76 | $7.77 | 1 | — | — |
| 2004-03-29 | $7.70 | $7.61 | $7.61 | $7.70 | 110 | — | — |
| 2004-03-26 | $7.57 | $7.71 | $7.53 | $7.75 | 128 | — | — |
| 2004-03-25 | $7.51 | $7.59 | $7.51 | $7.62 | 120 | — | — |
| 2004-03-24 | $7.57 | $7.64 | $7.57 | $7.72 | 30 | — | — |
| 2004-03-23 | $7.66 | $7.70 | $7.57 | $7.70 | 31 | — | — |
| 2004-03-22 | $7.71 | $7.62 | $7.60 | $7.71 | 44 | — | — |
| 2004-03-19 | $7.45 | $7.55 | $7.45 | $7.59 | 24 | — | — |
| 2004-03-18 | $7.46 | $7.45 | $7.43 | $7.47 | 26 | — | — |
| 2004-03-17 | $7.15 | $7.25 | $7.15 | $7.25 | 14 | — | — |
| 2004-03-16 | $7.16 | $7.16 | $7.15 | $7.16 | 64 | — | — |
| 2004-03-15 | $7.05 | $7.13 | $7.05 | $7.16 | 8 | — | — |
| 2004-03-12 | $7.12 | $7.05 | $7.00 | $7.12 | 113 | — | — |
| 2004-03-11 | $7.15 | $7.18 | $7.08 | $7.24 | 80 | — | — |
| 2004-03-10 | $7.24 | $7.17 | $7.09 | $7.26 | 179 | — | — |
| 2004-03-09 | $6.99 | $7.17 | $6.93 | $7.19 | 91 | — | — |
| 2004-03-08 | $6.95 | $6.97 | $6.89 | $7.07 | 422 | — | — |
| 2004-03-05 | $6.79 | $6.98 | $6.79 | $6.99 | 175 | — | — |
| 2004-03-04 | $6.76 | $6.76 | $6.71 | $6.78 | 208 | — | — |
| 2004-03-03 | $6.71 | $6.74 | $6.57 | $6.77 | 2,041 | — | — |
| 2004-03-02 | $6.93 | $6.71 | $6.69 | $6.97 | 418 | — | — |
| 2004-03-01 | $6.70 | $6.93 | $6.70 | $7.02 | 596 | — | — |
| 2004-02-27 | $6.70 | $6.70 | $6.55 | $6.78 | 2,845 | — | — |
| 2004-02-26 | $6.53 | $6.71 | $6.30 | $6.75 | 15,921 | — | — |
| 2004-02-25 | $6.55 | $6.53 | $6.53 | $6.55 | 32,373 | — | — |
| 2004-02-24 | $6.62 | $6.62 | $6.62 | $6.62 | 20 | — | — |
| 2004-02-23 | $6.49 | $6.49 | $6.49 | $6.49 | 20 | — | — |
| 2004-02-20 | $6.53 | $6.53 | $6.53 | $6.53 | 20 | — | — |
| 2004-02-19 | $6.66 | $6.66 | $6.66 | $6.66 | 20 | — | — |
| 2004-02-18 | $6.70 | $6.70 | $6.70 | $6.70 | 20 | — | — |
| 2004-02-17 | $6.78 | $6.78 | $6.78 | $6.78 | 20 | — | — |
| 2004-02-13 | $6.58 | $6.58 | $6.58 | $6.58 | 10 | — | — |
| 2004-02-12 | $6.55 | $6.62 | $6.54 | $6.62 | 10 | — | — |
| 2004-02-11 | $6.55 | $6.55 | $6.55 | $6.55 | 2 | — | — |
| 2004-02-10 | $6.39 | $6.39 | $6.39 | $6.39 | 2 | — | — |
| 2004-02-09 | $6.27 | $6.43 | $6.27 | $6.43 | 2 | — | — |
| 2004-02-06 | $6.28 | $6.28 | $6.28 | $6.28 | 2 | — | — |
| 2004-02-05 | $6.15 | $6.12 | $6.12 | $6.16 | 22 | — | — |
| 2004-02-04 | $6.11 | $6.14 | $6.11 | $6.14 | 11 | — | — |
| 2004-02-03 | $6.12 | $6.12 | $6.12 | $6.12 | 240 | — | — |
| 2004-02-02 | $6.04 | $6.04 | $6.04 | $6.25 | 2 | — | — |
| 2004-01-30 | $6.25 | $6.25 | $6.25 | $6.25 | 3 | — | — |
| 2004-01-29 | $6.23 | $6.23 | $6.23 | $6.23 | 3 | — | — |
| 2004-01-28 | $6.52 | $6.63 | $6.52 | $6.63 | 3 | — | — |
| 2004-01-27 | $6.55 | $6.55 | $6.55 | $6.55 | 40 | — | — |
| 2004-01-26 | $6.30 | $6.31 | $6.30 | $6.31 | 40 | — | — |
| 2004-01-23 | $6.32 | $6.36 | $6.26 | $6.36 | 156 | — | — |
| 2004-01-22 | $6.28 | $6.34 | $6.28 | $6.34 | 40 | — | — |
| 2004-01-21 | $6.20 | $6.20 | $6.20 | $6.20 | 3 | — | — |
| 2004-01-20 | $6.36 | $6.32 | $6.32 | $6.36 | 3 | — | — |
| 2004-01-16 | $6.32 | $6.32 | $6.32 | $6.32 | 6 | — | — |
| 2004-01-15 | $6.25 | $6.20 | $6.20 | $6.25 | 6 | — | — |
| 2004-01-14 | $6.42 | $6.42 | $6.42 | $6.42 | 126 | — | — |
| 2004-01-13 | $6.51 | $6.59 | $6.51 | $6.59 | 7 | — | — |
| 2004-01-12 | $6.66 | $6.61 | $6.61 | $6.67 | 2 | — | — |
| 2004-01-09 | $6.49 | $6.49 | $6.49 | $6.49 | 30 | — | — |
| 2004-01-08 | $6.24 | $6.26 | $6.24 | $6.26 | 2 | — | — |
| 2004-01-07 | $6.25 | $6.25 | $6.25 | $6.25 | 9 | — | — |
| 2004-01-06 | $6.30 | $6.32 | $6.26 | $6.32 | 9 | — | — |
| 2004-01-05 | $6.20 | $6.23 | $6.15 | $6.23 | 5 | — | — |
| 2003-12-31 | $5.95 | $5.95 | $5.95 | $5.95 | 14 | — | — |
| 2003-12-30 | $5.93 | $5.98 | $5.93 | $5.98 | 14 | — | — |
| 2003-12-29 | $5.88 | $5.92 | $5.88 | $5.92 | 2 | — | — |
| 2003-12-24 | $5.75 | $5.78 | $5.75 | $5.79 | 38 | — | — |
| 2003-12-23 | $5.73 | $5.74 | $5.72 | $5.74 | 51 | — | — |
| 2003-12-22 | $5.72 | $5.71 | $5.71 | $5.72 | 12 | — | — |
| 2003-12-19 | $5.71 | $5.72 | $5.68 | $5.72 | 51 | — | — |
| 2003-12-18 | $5.71 | $5.71 | $5.65 | $5.72 | 56 | — | — |
| 2003-12-17 | $5.64 | $5.69 | $5.64 | $5.70 | 28 | — | — |
| 2003-12-16 | $5.66 | $5.63 | $5.63 | $5.67 | 34 | — | — |
| 2003-12-15 | $5.60 | $5.64 | $5.58 | $5.64 | 25 | — | — |
| 2003-12-12 | $5.63 | $5.62 | $5.61 | $5.64 | 46 | — | — |
| 2003-12-11 | $5.55 | $5.58 | $5.52 | $5.60 | 65 | — | — |
| 2003-12-10 | $5.64 | $5.60 | $5.60 | $5.69 | 244 | — | — |
| 2003-12-09 | $5.56 | $5.64 | $5.56 | $5.65 | 205 | — | — |
| 2003-12-08 | $5.49 | $5.54 | $5.47 | $5.55 | 140 | — | — |
| 2003-12-05 | $5.41 | $5.47 | $5.41 | $5.52 | 322 | — | — |
| 2003-12-04 | $5.47 | $5.45 | $5.36 | $5.47 | 838 | — | — |
| 2003-12-03 | $5.48 | $5.47 | $5.43 | $5.51 | 158 | — | — |
| 2003-12-02 | $5.47 | $5.50 | $5.43 | $5.51 | 293 | — | — |
| 2003-12-01 | $5.36 | $5.45 | $5.36 | $5.55 | 918 | — | — |
| 2003-11-26 | $5.29 | $5.36 | $5.29 | $5.39 | 3,905 | — | — |
| 2003-11-25 | $5.25 | $5.30 | $5.19 | $5.34 | 27,851 | — | — |
| 2003-11-24 | $5.28 | $5.24 | $5.24 | $5.28 | 32,784 | — | — |
| 2003-11-21 | $5.29 | $5.29 | $5.29 | $5.29 | 20 | — | — |
| 2003-11-20 | $5.26 | $5.26 | $5.26 | $5.26 | 20 | — | — |
| 2003-11-19 | $5.27 | $5.27 | $5.27 | $5.27 | 20 | — | — |
| 2003-11-18 | $5.36 | $5.36 | $5.36 | $5.36 | 20 | — | — |
| 2003-11-17 | $5.22 | $5.22 | $5.22 | $5.22 | 20 | — | — |
| 2003-11-14 | $5.41 | $5.41 | $5.41 | $5.41 | 20 | — | — |
| 2003-11-13 | $5.29 | $5.29 | $5.29 | $5.29 | 20 | — | — |
| 2003-11-12 | $5.33 | $5.33 | $5.33 | $5.33 | 20 | — | — |
| 2003-11-11 | $5.06 | $5.06 | $5.06 | $5.06 | 20 | — | — |
| 2003-11-10 | $5.05 | $5.09 | $5.05 | $5.09 | 20 | — | — |
| 2003-11-07 | $5.05 | $5.05 | $5.05 | $5.05 | 10 | — | — |
| 2003-11-06 | $4.95 | $4.95 | $4.95 | $4.95 | 10 | — | — |
| 2003-11-05 | $4.98 | $4.98 | $4.98 | $4.98 | 10 | — | — |
| 2003-11-04 | $5.02 | $5.02 | $5.02 | $5.02 | 10 | — | — |
| 2003-11-03 | $4.92 | $4.92 | $4.92 | $4.92 | 10 | — | — |
| 2003-10-31 | $5.06 | $5.06 | $5.06 | $5.06 | 10 | — | — |
| 2003-10-30 | $5.13 | $5.13 | $5.13 | $5.13 | 10 | — | — |
| 2003-10-29 | $5.14 | $5.14 | $5.14 | $5.14 | 10 | — | — |
| 2003-10-28 | $5.15 | $5.09 | $5.09 | $5.15 | 2 | — | — |
| 2003-10-27 | $5.19 | $5.19 | $5.19 | $5.19 | 4 | — | — |
| 2003-10-24 | $5.16 | $5.16 | $5.16 | $5.16 | 4 | — | — |
| 2003-10-23 | $5.17 | $5.17 | $5.17 | $5.17 | 4 | — | — |
| 2003-10-22 | $5.13 | $5.13 | $5.13 | $5.13 | 22 | — | — |
| 2003-10-21 | $5.06 | $5.06 | $5.06 | $5.06 | 22 | — | — |
| 2003-10-20 | $5.00 | $5.00 | $5.00 | $5.00 | 22 | — | — |
| 2003-10-17 | $4.93 | $4.93 | $4.93 | $4.93 | 22 | — | — |
| 2003-10-16 | $4.92 | $4.92 | $4.92 | $4.92 | 22 | — | — |
| 2003-10-15 | $4.94 | $4.94 | $4.94 | $4.94 | 22 | — | — |
| 2003-10-14 | $4.93 | $4.93 | $4.93 | $4.93 | 22 | — | — |
| 2003-10-13 | $4.97 | $4.97 | $4.97 | $4.97 | 22 | — | — |
| 2003-10-10 | $4.91 | $4.91 | $4.91 | $4.91 | 22 | — | — |
| 2003-10-09 | $4.80 | $4.84 | $4.80 | $4.84 | 22 | — | — |
| 2003-10-08 | $4.85 | $4.86 | $4.85 | $4.86 | 71 | — | — |
| 2003-10-07 | $4.87 | $4.88 | $4.84 | $4.88 | 3 | — | — |
| 2003-10-06 | $4.81 | $4.81 | $4.81 | $4.81 | 2 | — | — |
| 2003-10-03 | $4.83 | $4.83 | $4.83 | $4.83 | 20 | — | — |
| 2003-10-02 | $5.09 | $5.09 | $5.09 | $5.09 | 20 | — | — |
| 2003-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | 4 | — | — |
| 2003-09-30 | $5.14 | $5.14 | $5.14 | $5.14 | 4 | — | — |
| 2003-09-29 | $5.20 | $5.07 | $5.04 | $5.20 | 4 | — | — |
| 2003-09-26 | $5.24 | $5.14 | $5.14 | $5.24 | 5 | — | — |
| 2003-09-25 | $5.34 | $5.21 | $5.18 | $5.36 | 324 | — | — |
| 2003-09-24 | $5.26 | $5.30 | $5.24 | $5.32 | 123 | — | — |
| 2003-09-23 | $5.25 | $5.24 | $5.24 | $5.26 | 96 | — | — |
| 2003-09-22 | $5.34 | $5.26 | $5.26 | $5.34 | 39 | — | — |
| 2003-09-19 | $5.26 | $5.28 | $5.26 | $5.30 | 15 | — | — |
| 2003-09-18 | $5.35 | $5.26 | $5.18 | $5.35 | 136 | — | — |
| 2003-09-17 | $5.24 | $5.28 | $5.24 | $5.29 | 518 | — | — |
| 2003-09-16 | $5.22 | $5.21 | $5.20 | $5.22 | 65 | — | — |
| 2003-09-15 | $5.22 | $5.19 | $5.09 | $5.22 | 49 | — | — |
| 2003-09-12 | $5.34 | $5.20 | $5.20 | $5.34 | 56 | — | — |
| 2003-09-11 | $5.28 | $5.33 | $5.26 | $5.36 | 123 | — | — |
| 2003-09-10 | $5.26 | $5.25 | $5.20 | $5.28 | 213 | — | — |
| 2003-09-09 | $5.12 | $5.25 | $5.12 | $5.30 | 121 | — | — |
| 2003-09-08 | $5.10 | $5.09 | $5.09 | $5.12 | 81 | — | — |
| 2003-09-05 | $5.02 | $5.13 | $5.02 | $5.15 | 236 | — | — |
| 2003-09-04 | $5.07 | $5.02 | $5.01 | $5.07 | 163 | — | — |
| 2003-09-03 | $4.99 | $5.06 | $4.97 | $5.07 | 588 | — | — |
| 2003-09-02 | $5.14 | $4.99 | $4.97 | $5.17 | 496 | — | — |
| 2003-08-29 | $5.11 | $5.11 | $5.09 | $5.18 | 1,559 | — | — |
| 2003-08-28 | $5.13 | $5.13 | $5.07 | $5.14 | 7,543 | — | — |
| 2003-08-27 | $5.13 | $5.13 | $5.13 | $5.13 | 21,438 | — | — |
| 2003-08-26 | $5.00 | $5.00 | $5.00 | $5.00 | 2 | — | — |
| 2003-08-25 | $4.99 | $4.99 | $4.99 | $4.99 | 2 | — | — |
| 2003-08-22 | $4.99 | $4.99 | $4.99 | $4.99 | 2 | — | — |
| 2003-08-21 | $4.94 | $4.94 | $4.94 | $4.94 | 2 | — | — |
| 2003-08-20 | $5.02 | $5.02 | $5.02 | $5.02 | 2 | — | — |
| 2003-08-19 | $4.99 | $4.99 | $4.99 | $4.99 | 2 | — | — |
| 2003-08-18 | $4.92 | $4.92 | $4.92 | $4.92 | 2 | — | — |
| 2003-08-15 | $4.92 | $4.92 | $4.92 | $4.92 | 2 | — | — |
| 2003-08-14 | $5.03 | $5.03 | $5.03 | $5.03 | 2 | — | — |
| 2003-08-13 | $5.03 | $5.03 | $5.03 | $5.03 | 2 | — | — |
| 2003-08-12 | $4.82 | $4.86 | $4.82 | $4.86 | 2 | — | — |
| 2003-08-11 | $5.00 | $5.00 | $5.00 | $5.00 | 1 | — | — |
| 2003-08-08 | $4.99 | $4.99 | $4.99 | $4.99 | 1 | — | — |
| 2003-08-07 | $5.03 | $5.03 | $5.03 | $5.03 | 1 | — | — |
| 2003-08-06 | $4.97 | $4.97 | $4.97 | $4.97 | 1 | — | — |
| 2003-08-05 | $4.94 | $4.94 | $4.94 | $4.94 | 1 | — | — |
| 2003-08-04 | $5.02 | $5.02 | $5.02 | $5.02 | 1 | — | — |
| 2003-08-01 | $5.09 | $5.09 | $5.09 | $5.09 | 1 | — | — |
| 2003-07-31 | $5.12 | $5.12 | $5.12 | $5.12 | 1 | — | — |
| 2003-07-30 | $5.06 | $5.06 | $5.06 | $5.06 | 1 | — | — |
| 2003-07-29 | $5.15 | $5.16 | $5.15 | $5.16 | 1 | — | — |
| 2003-07-28 | $5.12 | $5.19 | $5.12 | $5.19 | 4 | — | — |
| 2003-07-25 | $5.05 | $5.07 | $5.05 | $5.08 | 25 | — | — |
| 2003-07-24 | $5.05 | $5.11 | $5.05 | $5.18 | 212 | — | — |
| 2003-07-23 | $4.94 | $5.06 | $4.90 | $5.06 | 157 | — | — |
| 2003-07-22 | $4.80 | $4.78 | $4.78 | $4.80 | 7 | — | — |
| 2003-07-21 | $4.76 | $4.74 | $4.74 | $4.76 | 7 | — | — |
| 2003-07-18 | $4.72 | $4.72 | $4.70 | $4.72 | 5 | — | — |
| 2003-07-17 | $4.68 | $4.67 | $4.67 | $4.68 | 233 | — | — |
| 2003-07-16 | $4.64 | $4.66 | $4.64 | $4.68 | 158 | — | — |
| 2003-07-15 | $4.78 | $4.65 | $4.65 | $4.78 | 19 | — | — |
| 2003-07-14 | $4.78 | $4.79 | $4.76 | $4.80 | 101 | — | — |
| 2003-07-11 | $4.80 | $4.80 | $4.80 | $4.82 | 39 | — | — |
| 2003-07-10 | $4.81 | $4.81 | $4.81 | $4.88 | 230 | — | — |
| 2003-07-09 | $4.75 | $4.82 | $4.75 | $4.85 | 344 | — | — |
| 2003-07-08 | $4.72 | $4.74 | $4.72 | $4.76 | 172 | — | — |
| 2003-07-07 | $4.68 | $4.73 | $4.66 | $4.73 | 211 | — | — |
| 2003-07-03 | $4.64 | $4.68 | $4.61 | $4.68 | 123 | — | — |
| 2003-07-02 | $4.58 | $4.63 | $4.53 | $4.68 | 171 | — | — |
| 2003-07-01 | $4.55 | $4.57 | $4.55 | $4.59 | 425 | — | — |
| 2003-06-30 | $4.51 | $4.56 | $4.49 | $4.56 | 2,109 | — | — |
| 2003-06-27 | $4.52 | $4.51 | $4.49 | $4.55 | 11,044 | — | — |
| 2003-06-26 | $4.52 | $4.52 | $4.52 | $4.52 | 15,808 | — | — |
| 2003-06-25 | $4.56 | $4.56 | $4.56 | $4.56 | 1 | — | — |
| 2003-06-24 | $4.51 | $4.51 | $4.51 | $4.51 | 1 | — | — |
| 2003-06-23 | $4.52 | $4.55 | $4.52 | $4.55 | 1 | — | — |
| 2003-06-20 | $4.53 | $4.53 | $4.53 | $4.53 | 9,749 | — | — |
| 2003-06-19 | $4.57 | $4.57 | $4.57 | $4.57 | 9,749 | — | — |
| 2003-06-18 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | — | — |
| 2003-06-17 | $4.61 | $4.61 | $4.61 | $4.61 | 1 | — | — |
| 2003-06-16 | $4.61 | $4.61 | $4.61 | $4.61 | 1 | — | — |
| 2003-06-13 | $4.65 | $4.57 | $4.57 | $4.65 | 1 | — | — |
| 2003-06-12 | $4.50 | $4.50 | $4.50 | $4.50 | 30 | — | — |
| 2003-06-11 | $4.49 | $4.49 | $4.49 | $4.49 | 4 | — | — |
| 2003-06-10 | $4.46 | $4.46 | $4.46 | $4.46 | 4 | — | — |
| 2003-06-09 | $4.51 | $4.51 | $4.51 | $4.51 | 4 | — | — |
| 2003-06-06 | $4.54 | $4.54 | $4.54 | $4.54 | 4 | — | — |
| 2003-06-05 | $4.49 | $4.49 | $4.49 | $4.49 | 4 | — | — |
| 2003-06-04 | $4.49 | $4.49 | $4.49 | $4.49 | 4 | — | — |
| 2003-06-03 | $4.50 | $4.50 | $4.49 | $4.50 | 4 | — | — |
| 2003-06-02 | $4.50 | $4.50 | $4.50 | $4.50 | 3 | — | — |
| 2003-05-30 | $4.53 | $4.53 | $4.53 | $4.53 | 3 | — | — |
| 2003-05-29 | $4.57 | $4.57 | $4.57 | $4.57 | 3 | — | — |
| 2003-05-28 | $4.60 | $4.63 | $4.58 | $4.63 | 3 | — | — |
| 2003-05-27 | $4.66 | $4.62 | $4.62 | $4.66 | 69 | — | — |
| 2003-05-23 | $4.67 | $4.64 | $4.63 | $4.67 | 166 | — | — |
| 2003-05-22 | $4.71 | $4.65 | $4.65 | $4.71 | 10 | — | — |
| 2003-05-21 | $4.72 | $4.72 | $4.72 | $4.76 | 90 | — | — |
| 2003-05-20 | $4.82 | $4.76 | $4.76 | $4.82 | 31 | — | — |
| 2003-05-19 | $4.82 | $4.81 | $4.81 | $4.84 | 1 | — | — |
| 2003-05-16 | $4.78 | $4.78 | $4.78 | $4.78 | 1 | — | — |
| 2003-05-15 | $4.84 | $4.77 | $4.75 | $4.84 | 19 | — | — |
| 2003-05-14 | $4.82 | $4.86 | $4.82 | $4.88 | 9 | — | — |
| 2003-05-13 | $4.86 | $4.81 | $4.81 | $4.86 | 43 | — | — |
| 2003-05-12 | $4.78 | $4.86 | $4.78 | $4.87 | 61 | — | — |
| 2003-05-09 | $4.79 | $4.79 | $4.79 | $4.79 | 1 | — | — |
| 2003-05-08 | $4.73 | $4.79 | $4.73 | $4.84 | 229 | — | — |
| 2003-05-07 | $4.76 | $4.73 | $4.73 | $4.76 | 30 | — | — |
| 2003-05-06 | $4.79 | $4.79 | $4.79 | $4.80 | 164 | — | — |
| 2003-05-05 | $4.80 | $4.80 | $4.78 | $4.80 | 34 | — | — |
| 2003-05-02 | $4.75 | $4.78 | $4.74 | $4.80 | 263 | — | — |
| 2003-05-01 | $4.66 | $4.76 | $4.65 | $4.76 | 513 | — | — |
| 2003-04-30 | $4.55 | $4.64 | $4.55 | $4.66 | 1,269 | — | — |
| 2003-04-29 | $4.58 | $4.55 | $4.55 | $4.58 | 10,571 | — | — |
| 2003-04-28 | $4.58 | $4.58 | $4.58 | $4.58 | 18,661 | — | — |
| 2003-04-25 | $4.63 | $4.63 | $4.63 | $4.63 | 0 | — | — |
| 2003-04-24 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2003-04-23 | $4.62 | $4.62 | $4.62 | $4.62 | 0 | — | — |
| 2003-04-22 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2003-04-21 | $4.46 | $4.53 | $4.46 | $4.53 | 0 | — | — |
| 2003-04-17 | $4.47 | $4.47 | $4.47 | $4.47 | 2 | — | — |
| 2003-04-16 | $4.48 | $4.48 | $4.48 | $4.48 | 0 | — | — |
| 2003-04-15 | $4.52 | $4.52 | $4.52 | $4.52 | 0 | — | — |
| 2003-04-14 | $4.50 | $4.53 | $4.50 | $4.53 | 0 | — | — |
| 2003-04-11 | $4.49 | $4.49 | $4.49 | $4.49 | 6 | — | — |
| 2003-04-10 | $4.49 | $4.49 | $4.49 | $4.49 | 0 | — | — |
| 2003-04-09 | $4.45 | $4.48 | $4.45 | $4.48 | 0 | — | — |
| 2003-04-08 | $4.47 | $4.47 | $4.47 | $4.47 | 7 | — | — |
| 2003-04-07 | $4.42 | $4.42 | $4.42 | $4.42 | 0 | — | — |
| 2003-04-04 | $4.41 | $4.41 | $4.41 | $4.41 | 0 | — | — |
| 2003-04-03 | $4.41 | $4.41 | $4.41 | $4.41 | 0 | — | — |
| 2003-04-02 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2003-04-01 | $4.43 | $4.43 | $4.43 | $4.43 | 0 | — | — |
| 2003-03-31 | $4.46 | $4.46 | $4.46 | $4.46 | 0 | — | — |
| 2003-03-28 | $4.41 | $4.43 | $4.41 | $4.43 | 0 | — | — |
| 2003-03-27 | $4.42 | $4.39 | $4.39 | $4.42 | 2 | — | — |
| 2003-03-26 | $4.41 | $4.39 | $4.38 | $4.41 | 0 | — | — |
| 2003-03-25 | $4.38 | $4.39 | $4.35 | $4.42 | 7 | — | — |
| 2003-03-24 | $4.38 | $4.36 | $4.35 | $4.38 | 42 | — | — |
| 2003-03-21 | $4.39 | $4.35 | $4.35 | $4.41 | 115 | — | — |
| 2003-03-20 | $4.41 | $4.41 | $4.38 | $4.44 | 58 | — | — |
| 2003-03-19 | $4.48 | $4.41 | $4.40 | $4.48 | 190 | — | — |
| 2003-03-18 | $4.47 | $4.45 | $4.45 | $4.49 | 33 | — | — |
| 2003-03-17 | $4.58 | $4.44 | $4.44 | $4.58 | 17 | — | — |
| 2003-03-14 | $4.50 | $4.53 | $4.50 | $4.53 | 20 | — | — |
| 2003-03-13 | $4.57 | $4.53 | $4.51 | $4.57 | 9 | — | — |
| 2003-03-12 | $4.66 | $4.62 | $4.62 | $4.66 | 88 | — | — |
| 2003-03-11 | $4.68 | $4.68 | $4.67 | $4.68 | 17 | — | — |
| 2003-03-10 | $4.68 | $4.67 | $4.66 | $4.68 | 9 | — | — |
| 2003-03-07 | $4.68 | $4.68 | $4.62 | $4.68 | 18 | — | — |
| 2003-03-06 | $4.62 | $4.66 | $4.61 | $4.69 | 28 | — | — |
| 2003-03-05 | $4.67 | $4.62 | $4.60 | $4.67 | 129 | — | — |
| 2003-03-04 | $4.65 | $4.66 | $4.64 | $4.69 | 157 | — | — |
| 2003-03-03 | $4.58 | $4.66 | $4.57 | $4.66 | 203 | — | — |
| 2003-02-28 | $4.56 | $4.59 | $4.54 | $4.64 | 243 | — | — |
| 2003-02-27 | $4.65 | $4.56 | $4.55 | $4.67 | 2,127 | — | — |
| 2003-02-26 | $4.66 | $4.66 | $4.66 | $4.66 | 10,511 | — | — |
| 2003-02-25 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2003-02-24 | $4.71 | $4.71 | $4.71 | $4.71 | 0 | — | — |
| 2003-02-21 | $4.66 | $4.66 | $4.66 | $4.66 | 0 | — | — |
| 2003-02-20 | $4.66 | $4.66 | $4.66 | $4.66 | 0 | — | — |
| 2003-02-19 | $4.62 | $4.62 | $4.62 | $4.62 | 0 | — | — |
| 2003-02-18 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2003-02-14 | $4.54 | $4.53 | $4.53 | $4.54 | 0 | — | — |
| 2003-02-13 | $4.53 | $4.53 | $4.53 | $4.53 | 33 | — | — |
| 2003-02-12 | $4.55 | $4.50 | $4.50 | $4.55 | 0 | — | — |
| 2003-02-11 | $4.57 | $4.57 | $4.57 | $4.57 | 3 | — | — |
| 2003-02-10 | $4.60 | $4.60 | $4.60 | $4.60 | 0 | — | — |
| 2003-02-07 | $4.65 | $4.65 | $4.65 | $4.65 | 0 | — | — |
| 2003-02-06 | $4.67 | $4.67 | $4.67 | $4.67 | 0 | — | — |
| 2003-02-05 | $4.76 | $4.76 | $4.76 | $4.76 | 0 | — | — |
| 2003-02-04 | $4.91 | $4.91 | $4.91 | $4.91 | 0 | — | — |
| 2003-02-03 | $4.83 | $4.83 | $4.83 | $4.83 | 0 | — | — |
| 2003-01-31 | $4.85 | $4.85 | $4.85 | $4.85 | 0 | — | — |
| 2003-01-30 | $4.87 | $4.86 | $4.86 | $4.87 | 0 | — | — |
| 2003-01-29 | $4.80 | $4.80 | $4.80 | $4.80 | 14 | — | — |
| 2003-01-28 | $4.86 | $4.86 | $4.86 | $4.86 | 0 | — | — |
| 2003-01-27 | $4.82 | $4.82 | $4.82 | $4.82 | 6 | — | — |
| 2003-01-24 | $4.88 | $4.88 | $4.88 | $4.88 | 0 | — | — |
| 2003-01-23 | $4.76 | $4.78 | $4.76 | $4.78 | 0 | — | — |
| 2003-01-22 | $4.84 | $4.84 | $4.84 | $4.84 | 8 | — | — |
| 2003-01-21 | $4.81 | $4.81 | $4.81 | $4.81 | 0 | — | — |
| 2003-01-17 | $4.80 | $4.80 | $4.80 | $4.80 | 0 | — | — |
| 2003-01-16 | $4.82 | $4.82 | $4.82 | $4.82 | 0 | — | — |
| 2003-01-15 | $4.77 | $4.77 | $4.77 | $4.77 | 0 | — | — |
| 2003-01-14 | $4.78 | $4.75 | $4.75 | $4.78 | 0 | — | — |
| 2003-01-13 | $4.83 | $4.83 | $4.83 | $4.83 | 6 | — | — |
| 2003-01-10 | $4.86 | $4.86 | $4.86 | $4.86 | 5 | — | — |
| 2003-01-09 | $4.84 | $4.84 | $4.84 | $4.84 | 569 | — | — |
| 2003-01-08 | $4.86 | $4.86 | $4.86 | $4.86 | 31 | — | — |
| 2003-01-07 | $4.88 | $4.80 | $4.80 | $4.88 | 0 | — | — |
| 2003-01-06 | $4.88 | $4.90 | $4.88 | $4.90 | 23 | — | — |
| 2003-01-03 | $4.89 | $4.89 | $4.89 | $4.89 | 2 | — | — |
| 2003-01-02 | $4.81 | $4.81 | $4.81 | $4.81 | 0 | — | — |
| 2002-12-31 | $4.80 | $4.80 | $4.80 | $4.80 | 0 | — | — |
| 2002-12-30 | $4.70 | $4.66 | $4.66 | $4.70 | 3 | — | — |
| 2002-12-27 | $4.68 | $4.71 | $4.68 | $4.71 | 5 | — | — |
| 2002-12-26 | $4.70 | $4.70 | $4.70 | $4.70 | 0 | — | — |
| 2002-12-24 | $4.67 | $4.66 | $4.64 | $4.67 | 7 | — | — |
| 2002-12-23 | $4.66 | $4.65 | $4.63 | $4.66 | 9 | — | — |
| 2002-12-20 | $4.61 | $4.63 | $4.61 | $4.63 | 298 | — | — |
| 2002-12-19 | $4.73 | $4.72 | $4.70 | $4.74 | 41 | — | — |
| 2002-12-18 | $4.63 | $4.66 | $4.61 | $4.67 | 464 | — | — |
| 2002-12-17 | $4.72 | $4.64 | $4.61 | $4.74 | 12 | — | — |
| 2002-12-16 | $4.69 | $4.70 | $4.66 | $4.72 | 55 | — | — |
| 2002-12-13 | $4.75 | $4.70 | $4.67 | $4.78 | 123 | — | — |
| 2002-12-12 | $4.64 | $4.74 | $4.64 | $4.75 | 72 | — | — |
| 2002-12-11 | $4.62 | $4.63 | $4.61 | $4.66 | 62 | — | — |
| 2002-12-10 | $4.59 | $4.61 | $4.59 | $4.63 | 50 | — | — |
| 2002-12-09 | $4.60 | $4.60 | $4.54 | $4.61 | 43 | — | — |
| 2002-12-06 | $4.68 | $4.63 | $4.59 | $4.68 | 41 | — | — |
| 2002-12-05 | $4.55 | $4.62 | $4.55 | $4.65 | 46 | — | — |
| 2002-12-04 | $4.57 | $4.56 | $4.55 | $4.59 | 116 | — | — |
| 2002-12-03 | $4.44 | $4.53 | $4.43 | $4.53 | 95 | — | — |
| 2002-12-02 | $4.43 | $4.42 | $4.40 | $4.43 | 266 | — | — |
| 2002-11-27 | $4.43 | $4.41 | $4.41 | $4.45 | 1,361 | — | — |
| 2002-11-26 | $4.47 | $4.43 | $4.43 | $4.49 | 0 | — | — |
| 2002-11-25 | $4.47 | $4.47 | $4.47 | $4.47 | 13,830 | — | — |
| 2002-11-22 | $4.54 | $4.54 | $4.54 | $4.54 | 0 | — | — |
| 2002-11-21 | $4.47 | $4.47 | $4.47 | $4.47 | 0 | — | — |
| 2002-11-20 | $4.53 | $4.53 | $4.53 | $4.53 | 0 | — | — |
| 2002-11-19 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2002-11-18 | $4.53 | $4.53 | $4.53 | $4.53 | 0 | — | — |
| 2002-11-15 | $4.57 | $4.57 | $4.57 | $4.57 | 0 | — | — |
| 2002-11-14 | $4.56 | $4.56 | $4.56 | $4.56 | 0 | — | — |
| 2002-11-13 | $4.55 | $4.55 | $4.55 | $4.60 | 0 | — | — |
| 2002-11-12 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2002-11-11 | $4.56 | $4.57 | $4.56 | $4.57 | 0 | — | — |
| 2002-11-08 | $4.53 | $4.53 | $4.53 | $4.53 | 6 | — | — |
| 2002-11-07 | $4.54 | $4.54 | $4.54 | $4.54 | 0 | — | — |
| 2002-11-06 | $4.48 | $4.48 | $4.47 | $4.48 | 0 | — | — |
| 2002-11-05 | $4.49 | $4.49 | $4.49 | $4.49 | 0 | — | — |
| 2002-11-04 | $4.48 | $4.48 | $4.48 | $4.48 | 0 | — | — |
| 2002-11-01 | $4.48 | $4.48 | $4.48 | $4.48 | 0 | — | — |
| 2002-10-31 | $4.50 | $4.50 | $4.50 | $4.50 | 0 | — | — |
| 2002-10-30 | $4.48 | $4.48 | $4.48 | $4.48 | 0 | — | — |
| 2002-10-29 | $4.50 | $4.50 | $4.50 | $4.50 | 0 | — | — |
| 2002-10-28 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2002-10-25 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2002-10-24 | $4.35 | $4.35 | $4.35 | $4.35 | 0 | — | — |
| 2002-10-23 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | — | — |
| 2002-10-22 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2002-10-21 | $4.34 | $4.34 | $4.34 | $4.34 | 0 | — | — |
| 2002-10-18 | $4.34 | $4.35 | $4.34 | $4.35 | 0 | — | — |
| 2002-10-17 | $4.33 | $4.33 | $4.33 | $4.33 | 115 | — | — |
| 2002-10-16 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2002-10-15 | $4.31 | $4.31 | $4.31 | $4.31 | 0 | — | — |
| 2002-10-14 | $4.30 | $4.30 | $4.30 | $4.30 | 0 | — | — |
| 2002-10-11 | $4.30 | $4.31 | $4.30 | $4.31 | 0 | — | — |
| 2002-10-10 | $4.27 | $4.27 | $4.27 | $4.27 | 71 | — | — |
| 2002-10-09 | $4.32 | $4.34 | $4.32 | $4.34 | 0 | — | — |
| 2002-10-08 | $4.36 | $4.36 | $4.36 | $4.36 | 3 | — | — |
| 2002-10-07 | $4.44 | $4.44 | $4.44 | $4.44 | 0 | — | — |
| 2002-10-04 | $4.47 | $4.47 | $4.47 | $4.47 | 120 | — | — |
| 2002-10-03 | $4.47 | $4.47 | $4.47 | $4.47 | 0 | — | — |
| 2002-10-02 | $4.47 | $4.47 | $4.47 | $4.47 | 0 | — | — |
| 2002-10-01 | $4.47 | $4.47 | $4.47 | $4.47 | 106 | — | — |
| 2002-09-30 | $4.53 | $4.53 | $4.53 | $4.53 | 0 | — | — |
| 2002-09-27 | $4.49 | $4.49 | $4.49 | $4.49 | 66 | — | — |
| 2002-09-26 | $4.53 | $4.51 | $4.49 | $4.53 | 0 | — | — |
| 2002-09-25 | $4.66 | $4.58 | $4.58 | $4.66 | 0 | — | — |
| 2002-09-24 | $4.63 | $4.65 | $4.63 | $4.65 | 4 | — | — |
| 2002-09-23 | $4.63 | $4.63 | $4.63 | $4.63 | 1 | — | — |
| 2002-09-20 | $4.64 | $4.63 | $4.63 | $4.64 | 0 | — | — |
| 2002-09-19 | $4.65 | $4.64 | $4.64 | $4.67 | 12 | — | — |
| 2002-09-18 | $4.60 | $4.62 | $4.60 | $4.64 | 189 | — | — |
| 2002-09-17 | $4.52 | $4.58 | $4.52 | $4.58 | 41 | — | — |
| 2002-09-16 | $4.55 | $4.55 | $4.55 | $4.55 | 11 | — | — |
| 2002-09-13 | $4.57 | $4.55 | $4.55 | $4.57 | 5 | — | — |
| 2002-09-12 | $4.54 | $4.59 | $4.54 | $4.63 | 4 | — | — |
| 2002-09-11 | $4.51 | $4.54 | $4.51 | $4.54 | 22 | — | — |
| 2002-09-10 | $4.57 | $4.56 | $4.56 | $4.57 | 26 | — | — |
| 2002-09-09 | $4.53 | $4.58 | $4.53 | $4.60 | 38 | — | — |
| 2002-09-06 | $4.53 | $4.51 | $4.51 | $4.57 | 52 | — | — |
| 2002-09-05 | $4.47 | $4.51 | $4.47 | $4.55 | 149 | — | — |
| 2002-09-04 | $4.45 | $4.47 | $4.43 | $4.47 | 354 | — | — |
| 2002-09-03 | $4.46 | $4.45 | $4.45 | $4.49 | 173 | — | — |
| 2002-08-30 | $4.54 | $4.44 | $4.42 | $4.56 | 182 | — | — |
| 2002-08-29 | $4.50 | $4.53 | $4.50 | $4.54 | 1,073 | — | — |
| 2002-08-28 | $4.49 | $4.49 | $4.49 | $4.49 | 4,920 | — | — |
| 2002-08-27 | $4.50 | $4.50 | $4.50 | $4.50 | 0 | — | — |
| 2002-08-26 | $4.43 | $4.43 | $4.43 | $4.43 | 0 | — | — |
| 2002-08-23 | $4.42 | $4.42 | $4.42 | $4.42 | 0 | — | — |
| 2002-08-22 | $4.46 | $4.46 | $4.46 | $4.46 | 0 | — | — |
| 2002-08-21 | $4.42 | $4.42 | $4.42 | $4.42 | 0 | — | — |
| 2002-08-20 | $4.43 | $4.43 | $4.43 | $4.43 | 0 | — | — |
| 2002-08-19 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2002-08-16 | $4.49 | $4.49 | $4.49 | $4.49 | 0 | — | — |
| 2002-08-15 | $4.48 | $4.48 | $4.48 | $4.48 | 0 | — | — |
| 2002-08-14 | $4.45 | $4.45 | $4.45 | $4.45 | 0 | — | — |
| 2002-08-13 | $4.58 | $4.58 | $4.58 | $4.58 | 0 | — | — |
| 2002-08-12 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2002-08-09 | $4.67 | $4.67 | $4.67 | $4.67 | 0 | — | — |
| 2002-08-08 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2002-08-07 | $4.67 | $4.67 | $4.67 | $4.67 | 0 | — | — |
| 2002-08-06 | $4.61 | $4.61 | $4.61 | $4.61 | 0 | — | — |
| 2002-08-05 | $4.63 | $4.63 | $4.63 | $4.63 | 0 | — | — |
| 2002-08-02 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2002-08-01 | $4.58 | $4.58 | $4.58 | $4.58 | 0 | — | — |
| 2002-07-31 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2002-07-30 | $4.64 | $4.66 | $4.64 | $4.66 | 0 | — | — |
| 2002-07-29 | $4.68 | $4.64 | $4.61 | $4.69 | 2 | — | — |
| 2002-07-26 | $4.84 | $4.66 | $4.61 | $4.84 | 0 | — | — |
| 2002-07-25 | $4.84 | $4.85 | $4.84 | $4.86 | 61 | — | — |
| 2002-07-24 | $4.88 | $4.85 | $4.80 | $4.88 | 27 | — | — |
| 2002-07-23 | $5.00 | $4.87 | $4.87 | $5.00 | 78 | — | — |
| 2002-07-22 | $5.05 | $5.03 | $5.03 | $5.07 | 148 | — | — |
| 2002-07-19 | $5.06 | $5.06 | $5.06 | $5.09 | 229 | — | — |
| 2002-07-18 | $4.97 | $4.99 | $4.97 | $5.03 | 20 | — | — |
| 2002-07-17 | $5.01 | $4.99 | $4.97 | $5.01 | 17 | — | — |
| 2002-07-16 | $5.05 | $5.02 | $5.00 | $5.05 | 253 | — | — |
| 2002-07-15 | $5.14 | $5.10 | $5.10 | $5.14 | 304 | — | — |
| 2002-07-12 | $5.05 | $5.05 | $5.03 | $5.06 | 28 | — | — |
| 2002-07-11 | $5.04 | $5.07 | $5.04 | $5.11 | 44 | — | — |
| 2002-07-10 | $5.04 | $5.03 | $5.01 | $5.08 | 88 | — | — |
| 2002-07-09 | $4.99 | $5.04 | $4.98 | $5.05 | 24 | — | — |
| 2002-07-08 | $4.89 | $4.96 | $4.89 | $4.96 | 130 | — | — |
| 2002-07-03 | $4.95 | $4.93 | $4.91 | $4.95 | 46 | — | — |
| 2002-07-02 | $4.88 | $4.93 | $4.85 | $4.98 | 0 | — | — |
| 2002-07-01 | $4.84 | $4.87 | $4.80 | $4.87 | 637 | — | — |
| 2002-06-28 | $4.86 | $4.83 | $4.82 | $4.89 | 396 | — | — |
| 2002-06-27 | $4.84 | $4.88 | $4.80 | $4.88 | 2,294 | — | — |
| 2002-06-26 | $4.83 | $4.85 | $4.83 | $4.85 | 11,192 | — | — |
| 2002-06-25 | $4.83 | $4.83 | $4.83 | $4.83 | 0 | — | — |
| 2002-06-24 | $4.86 | $4.86 | $4.86 | $4.86 | 0 | — | — |
| 2002-06-21 | $4.85 | $4.85 | $4.85 | $4.85 | 0 | — | — |
| 2002-06-20 | $4.84 | $4.87 | $4.84 | $4.87 | 0 | — | — |
| 2002-06-19 | $4.84 | $4.84 | $4.84 | $4.84 | 1 | — | — |
| 2002-06-18 | $4.84 | $4.84 | $4.84 | $4.84 | 0 | — | — |
| 2002-06-17 | $4.82 | $4.82 | $4.82 | $4.82 | 5 | — | — |
| 2002-06-14 | $4.85 | $4.85 | $4.85 | $4.85 | 0 | — | — |
| 2002-06-13 | $4.91 | $4.83 | $4.80 | $4.91 | 2 | — | — |
| 2002-06-12 | $4.91 | $4.91 | $4.91 | $4.92 | 252 | — | — |
| 2002-06-11 | $4.87 | $4.87 | $4.87 | $4.87 | 660 | — | — |
| 2002-06-10 | $4.90 | $4.90 | $4.90 | $4.90 | 0 | — | — |
| 2002-06-07 | $4.97 | $4.97 | $4.97 | $4.97 | 0 | — | — |
| 2002-06-06 | $4.99 | $4.99 | $4.99 | $4.99 | 0 | — | — |
| 2002-06-05 | $5.01 | $4.93 | $4.93 | $5.01 | 0 | — | — |
| 2002-06-04 | $5.15 | $5.11 | $5.11 | $5.15 | 24 | — | — |
| 2002-06-03 | $5.07 | $5.07 | $5.07 | $5.07 | 41 | — | — |
| 2002-05-31 | $5.03 | $5.03 | $5.03 | $5.03 | 0 | — | — |
| 2002-05-30 | $4.97 | $4.97 | $4.97 | $4.97 | 2 | — | — |
| 2002-05-29 | $4.93 | $4.93 | $4.90 | $4.98 | 0 | — | — |
| 2002-05-28 | $4.89 | $4.87 | $4.84 | $4.89 | 0 | — | — |
| 2002-05-24 | $4.88 | $4.86 | $4.86 | $4.88 | 69 | — | — |
| 2002-05-23 | $4.78 | $4.90 | $4.78 | $4.91 | 5 | — | — |
| 2002-05-22 | $4.84 | $4.82 | $4.80 | $4.84 | 8 | — | — |
| 2002-05-21 | $4.74 | $4.83 | $4.74 | $4.88 | 8 | — | — |
| 2002-05-20 | $4.68 | $4.77 | $4.68 | $4.77 | 15 | — | — |
| 2002-05-17 | $4.69 | $4.65 | $4.65 | $4.71 | 10 | — | — |
| 2002-05-16 | $4.63 | $4.64 | $4.61 | $4.64 | 8 | — | — |
| 2002-05-15 | $4.60 | $4.63 | $4.60 | $4.64 | 16 | — | — |
| 2002-05-14 | $4.58 | $4.60 | $4.58 | $4.61 | 21 | — | — |
| 2002-05-13 | $4.68 | $4.60 | $4.60 | $4.69 | 12 | — | — |
| 2002-05-10 | $4.63 | $4.66 | $4.63 | $4.67 | 883 | — | — |
| 2002-05-09 | $4.57 | $4.61 | $4.57 | $4.61 | 15 | — | — |
| 2002-05-08 | $4.61 | $4.57 | $4.57 | $4.63 | 10 | — | — |
| 2002-05-07 | $4.59 | $4.62 | $4.59 | $4.64 | 23 | — | — |
| 2002-05-06 | $4.59 | $4.60 | $4.58 | $4.61 | 138 | — | — |
| 2002-05-03 | $4.55 | $4.60 | $4.54 | $4.61 | 59 | — | — |
| 2002-05-02 | $4.53 | $4.54 | $4.51 | $4.55 | 122 | — | — |
| 2002-05-01 | $4.52 | $4.53 | $4.51 | $4.55 | 128 | — | — |
| 2002-04-30 | $4.63 | $4.53 | $4.51 | $4.64 | 408 | — | — |
| 2002-04-29 | $4.65 | $4.64 | $4.60 | $4.66 | 2,033 | — | — |
| 2002-04-26 | $4.65 | $4.65 | $4.65 | $4.65 | 7,454 | — | — |
| 2002-04-25 | $4.61 | $4.61 | $4.61 | $4.61 | 0 | — | — |
| 2002-04-24 | $4.56 | $4.56 | $4.56 | $4.56 | 0 | — | — |
| 2002-04-23 | $4.57 | $4.57 | $4.57 | $4.57 | 0 | — | — |
| 2002-04-22 | $4.54 | $4.54 | $4.54 | $4.54 | 5 | — | — |
| 2002-04-19 | $4.50 | $4.50 | $4.50 | $4.50 | 5 | — | — |
| 2002-04-18 | $4.49 | $4.49 | $4.49 | $4.49 | 0 | — | — |
| 2002-04-17 | $4.45 | $4.45 | $4.45 | $4.45 | 0 | — | — |
| 2002-04-16 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2002-04-15 | $4.45 | $4.45 | $4.45 | $4.45 | 4 | — | — |
| 2002-04-12 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2002-04-11 | $4.61 | $4.58 | $4.57 | $4.62 | 0 | — | — |
| 2002-04-10 | $4.62 | $4.62 | $4.62 | $4.62 | 13 | — | — |
| 2002-04-09 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2002-04-08 | $4.56 | $4.56 | $4.56 | $4.56 | 0 | — | — |
| 2002-04-05 | $4.57 | $4.57 | $4.57 | $4.57 | 0 | — | — |
| 2002-04-04 | $4.62 | $4.62 | $4.62 | $4.62 | 120 | — | — |
| 2002-04-03 | $4.66 | $4.66 | $4.66 | $4.66 | 0 | — | — |
| 2002-04-02 | $4.70 | $4.74 | $4.70 | $4.74 | 0 | — | — |
| 2002-04-01 | $4.69 | $4.69 | $4.69 | $4.69 | 3 | — | — |
| 2002-03-28 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2002-03-27 | $4.62 | $4.67 | $4.62 | $4.67 | 0 | — | — |
| 2002-03-26 | $4.60 | $4.58 | $4.56 | $4.60 | 30 | — | — |
| 2002-03-25 | $4.55 | $4.57 | $4.52 | $4.60 | 0 | — | — |
| 2002-03-22 | $4.52 | $4.53 | $4.50 | $4.53 | 32 | — | — |
| 2002-03-21 | $4.53 | $4.50 | $4.50 | $4.53 | 16 | — | — |
| 2002-03-20 | $4.52 | $4.52 | $4.50 | $4.54 | 9 | — | — |
| 2002-03-19 | $4.49 | $4.51 | $4.49 | $4.55 | 200 | — | — |
| 2002-03-18 | $4.52 | $4.49 | $4.49 | $4.52 | 12 | — | — |
| 2002-03-15 | $4.48 | $4.48 | $4.45 | $4.49 | 54 | — | — |
| 2002-03-14 | $4.54 | $4.49 | $4.49 | $4.54 | 22 | — | — |
| 2002-03-13 | $4.52 | $4.52 | $4.50 | $4.53 | 28 | — | — |
| 2002-03-12 | $4.49 | $4.49 | $4.48 | $4.51 | 114 | — | — |
| 2002-03-11 | $4.53 | $4.47 | $4.47 | $4.54 | 12 | — | — |
| 2002-03-08 | $4.47 | $4.49 | $4.46 | $4.55 | 12 | — | — |
| 2002-03-07 | $4.51 | $4.47 | $4.46 | $4.51 | 50 | — | — |
| 2002-03-06 | $4.55 | $4.52 | $4.50 | $4.55 | 36 | — | — |
| 2002-03-05 | $4.57 | $4.54 | $4.53 | $4.63 | 37 | — | — |
| 2002-03-04 | $4.53 | $4.59 | $4.53 | $4.63 | 103 | — | — |
| 2002-03-01 | $4.49 | $4.55 | $4.46 | $4.57 | 214 | — | — |
| 2002-02-28 | $4.42 | $4.50 | $4.39 | $4.51 | 215 | — | — |
| 2002-02-27 | $4.43 | $4.42 | $4.41 | $4.47 | 1,268 | — | — |
| 2002-02-26 | $4.42 | $4.42 | $4.42 | $4.42 | 8,992 | — | — |
| 2002-02-25 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2002-02-22 | $4.39 | $4.39 | $4.39 | $4.39 | 0 | — | — |
| 2002-02-21 | $4.42 | $4.42 | $4.42 | $4.42 | 0 | — | — |
| 2002-02-20 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2002-02-19 | $4.47 | $4.47 | $4.47 | $4.47 | 0 | — | — |
| 2002-02-15 | $4.53 | $4.53 | $4.53 | $4.53 | 0 | — | — |
| 2002-02-14 | $4.53 | $4.53 | $4.53 | $4.53 | 0 | — | — |
| 2002-02-13 | $4.50 | $4.50 | $4.50 | $4.50 | 0 | — | — |
| 2002-02-12 | $4.48 | $4.48 | $4.48 | $4.48 | 0 | — | — |
| 2002-02-11 | $4.41 | $4.41 | $4.41 | $4.41 | 2 | — | — |
| 2002-02-08 | $4.45 | $4.45 | $4.45 | $4.45 | 0 | — | — |
| 2002-02-07 | $4.34 | $4.34 | $4.34 | $4.34 | 0 | — | — |
| 2002-02-06 | $4.36 | $4.36 | $4.36 | $4.36 | 65 | — | — |
| 2002-02-05 | $4.28 | $4.39 | $4.28 | $4.39 | 0 | — | — |
| 2002-02-04 | $4.29 | $4.29 | $4.29 | $4.29 | 252 | — | — |
| 2002-02-01 | $4.31 | $4.31 | $4.31 | $4.31 | 0 | — | — |
| 2002-01-31 | $4.22 | $4.22 | $4.22 | $4.22 | 0 | — | — |
| 2002-01-30 | $4.29 | $4.29 | $4.29 | $4.29 | 0 | — | — |
| 2002-01-29 | $4.29 | $4.29 | $4.29 | $4.29 | 0 | — | — |
| 2002-01-28 | $4.24 | $4.24 | $4.24 | $4.24 | 0 | — | — |
| 2002-01-25 | $4.30 | $4.30 | $4.30 | $4.30 | 0 | — | — |
| 2002-01-24 | $4.27 | $4.27 | $4.27 | $4.27 | 0 | — | — |
| 2002-01-23 | $4.25 | $4.25 | $4.25 | $4.25 | 0 | — | — |
| 2002-01-22 | $4.28 | $4.28 | $4.28 | $4.28 | 0 | — | — |
| 2002-01-18 | $4.34 | $4.34 | $4.34 | $4.34 | 0 | — | — |
| 2002-01-17 | $4.44 | $4.44 | $4.44 | $4.44 | 0 | — | — |
| 2002-01-16 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2002-01-15 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2002-01-14 | $4.58 | $4.51 | $4.51 | $4.59 | 0 | — | — |
| 2002-01-11 | $4.66 | $4.69 | $4.66 | $4.69 | 47 | — | — |
| 2002-01-10 | $4.69 | $4.69 | $4.69 | $4.72 | 3 | — | — |
| 2002-01-09 | $4.70 | $4.70 | $4.70 | $4.70 | 104 | — | — |
| 2002-01-08 | $4.62 | $4.63 | $4.62 | $4.63 | 0 | — | — |
| 2002-01-07 | $4.60 | $4.66 | $4.60 | $4.66 | 8 | — | — |
| 2002-01-04 | $4.58 | $4.64 | $4.58 | $4.64 | 10 | — | — |
| 2002-01-03 | $4.60 | $4.60 | $4.60 | $4.60 | 28 | — | — |
| 2002-01-02 | $4.53 | $4.53 | $4.53 | $4.53 | 22 | — | — |
| 2001-12-31 | $4.50 | $4.58 | $4.50 | $4.58 | 9 | — | — |
| 2001-12-28 | $4.49 | $4.49 | $4.49 | $4.49 | 4 | — | — |
| 2001-12-27 | $4.48 | $4.46 | $4.46 | $4.52 | 8 | — | — |
| 2001-12-26 | $4.49 | $4.54 | $4.47 | $4.56 | 0 | — | — |
| 2001-12-21 | $4.39 | $4.47 | $4.39 | $4.48 | 26 | — | — |
| 2001-12-20 | $4.34 | $4.39 | $4.34 | $4.40 | 11 | — | — |
| 2001-12-19 | $4.30 | $4.30 | $4.30 | $4.41 | 11 | — | — |
| 2001-12-18 | $4.38 | $4.41 | $4.38 | $4.43 | 22 | — | — |
| 2001-12-17 | $4.34 | $4.36 | $4.34 | $4.36 | 8 | — | — |
| 2001-12-14 | $4.35 | $4.36 | $4.35 | $4.36 | 26 | — | — |
| 2001-12-13 | $4.25 | $4.26 | $4.24 | $4.26 | 168 | — | — |
| 2001-12-12 | $4.25 | $4.24 | $4.24 | $4.28 | 168 | — | — |
| 2001-12-11 | $4.26 | $4.26 | $4.23 | $4.26 | 233 | — | — |
| 2001-12-10 | $4.25 | $4.22 | $4.20 | $4.25 | 80 | — | — |
| 2001-12-07 | $4.23 | $4.25 | $4.22 | $4.26 | 48 | — | — |
| 2001-12-06 | $4.18 | $4.22 | $4.17 | $4.22 | 89 | — | — |
| 2001-12-05 | $4.14 | $4.18 | $4.09 | $4.19 | 94 | — | — |
| 2001-12-04 | $4.19 | $4.13 | $4.13 | $4.19 | 161 | — | — |
| 2001-12-03 | $4.18 | $4.20 | $4.13 | $4.22 | 152 | — | — |
| 2001-11-30 | $4.07 | $4.13 | $4.07 | $4.16 | 303 | — | — |
| 2001-11-29 | $4.11 | $4.06 | $4.05 | $4.16 | 1,397 | — | — |
| 2001-11-28 | $4.11 | $4.11 | $4.11 | $4.11 | 8,751 | — | — |
| 2001-11-27 | $4.04 | $4.04 | $4.04 | $4.04 | 0 | — | — |
| 2001-11-26 | $4.03 | $4.03 | $4.03 | $4.03 | 0 | — | — |
| 2001-11-21 | $4.03 | $4.03 | $4.03 | $4.03 | 0 | — | — |
| 2001-11-20 | $4.05 | $4.05 | $4.05 | $4.05 | 10 | — | — |
| 2001-11-19 | $4.06 | $4.06 | $4.06 | $4.06 | 175 | — | — |
| 2001-11-16 | $4.09 | $4.09 | $4.09 | $4.09 | 0 | — | — |
| 2001-11-15 | $4.11 | $4.11 | $4.11 | $4.11 | 100 | — | — |
| 2001-11-14 | $4.14 | $4.14 | $4.14 | $4.14 | 100 | — | — |
| 2001-11-13 | $4.14 | $4.14 | $4.14 | $4.14 | 0 | — | — |
| 2001-11-12 | $4.11 | $4.11 | $4.11 | $4.11 | 107 | — | — |
| 2001-11-09 | $4.07 | $4.07 | $4.07 | $4.07 | 0 | — | — |
| 2001-11-08 | $4.08 | $4.07 | $4.07 | $4.08 | 30 | — | — |
| 2001-11-07 | $4.12 | $4.12 | $4.12 | $4.12 | 30 | — | — |
| 2001-11-06 | $4.09 | $4.11 | $4.09 | $4.11 | 0 | — | — |
| 2001-11-05 | $4.09 | $4.09 | $4.09 | $4.09 | 4 | — | — |
| 2001-11-02 | $4.14 | $4.10 | $4.10 | $4.14 | 0 | — | — |
| 2001-11-01 | $4.20 | $4.20 | $4.20 | $4.20 | 20 | — | — |
| 2001-10-31 | $4.22 | $4.21 | $4.21 | $4.22 | 0 | — | — |
| 2001-10-30 | $4.25 | $4.25 | $4.25 | $4.25 | 4 | — | — |
| 2001-10-29 | $4.23 | $4.23 | $4.23 | $4.23 | 0 | — | — |
| 2001-10-26 | $4.20 | $4.20 | $4.20 | $4.20 | 0 | — | — |
| 2001-10-25 | $4.21 | $4.21 | $4.21 | $4.21 | 0 | — | — |
| 2001-10-24 | $4.20 | $4.20 | $4.20 | $4.20 | 0 | — | — |
| 2001-10-23 | $4.22 | $4.23 | $4.22 | $4.23 | 0 | — | — |
| 2001-10-22 | $4.15 | $4.22 | $4.15 | $4.22 | 0 | — | — |
| 2001-10-19 | $4.26 | $4.26 | $4.26 | $4.26 | 0 | — | — |
| 2001-10-18 | $4.29 | $4.24 | $4.24 | $4.29 | 0 | — | — |
| 2001-10-17 | $4.35 | $4.35 | $4.35 | $4.35 | 0 | — | — |
| 2001-10-16 | $4.32 | $4.32 | $4.32 | $4.32 | 0 | — | — |
| 2001-10-15 | $4.37 | $4.37 | $4.37 | $4.37 | 0 | — | — |
| 2001-10-12 | $4.45 | $4.45 | $4.45 | $4.45 | 0 | — | — |
| 2001-10-11 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2001-10-10 | $4.46 | $4.42 | $4.42 | $4.46 | 0 | — | — |
| 2001-10-09 | $4.53 | $4.53 | $4.53 | $4.53 | 0 | — | — |
| 2001-10-08 | $4.65 | $4.65 | $4.65 | $4.65 | 0 | — | — |
| 2001-10-05 | $4.67 | $4.66 | $4.66 | $4.67 | 0 | — | — |
| 2001-10-04 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2001-10-03 | $4.61 | $4.61 | $4.61 | $4.61 | 0 | — | — |
| 2001-10-02 | $4.62 | $4.62 | $4.62 | $4.62 | 0 | — | — |
| 2001-10-01 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2001-09-28 | $4.65 | $4.65 | $4.65 | $4.65 | 0 | — | — |
| 2001-09-27 | $4.59 | $4.58 | $4.58 | $4.59 | 0 | — | — |
| 2001-09-26 | $4.55 | $4.60 | $4.55 | $4.61 | 0 | — | — |
| 2001-09-25 | $4.55 | $4.52 | $4.49 | $4.56 | 0 | — | — |
| 2001-09-24 | $4.53 | $4.57 | $4.50 | $4.57 | 33 | — | — |
| 2001-09-21 | $4.64 | $4.59 | $4.58 | $4.64 | 37 | — | — |
| 2001-09-20 | $4.66 | $4.51 | $4.51 | $4.66 | 18 | — | — |
| 2001-09-19 | $4.45 | $4.72 | $4.45 | $4.72 | 36 | — | — |
| 2001-09-18 | $4.44 | $4.44 | $4.37 | $4.44 | 34 | — | — |
| 2001-09-17 | $4.29 | $4.38 | $4.27 | $4.42 | 51 | — | — |
| 2001-09-14 | $4.29 | $4.29 | $4.29 | $4.29 | 59 | — | — |
| 2001-09-11 | $4.17 | $4.18 | $4.17 | $4.18 | 0 | — | — |
| 2001-09-10 | $4.15 | $4.16 | $4.14 | $4.16 | 0 | — | — |
| 2001-09-07 | $4.17 | $4.14 | $4.14 | $4.17 | 64 | — | — |
| 2001-09-06 | $4.16 | $4.15 | $4.14 | $4.16 | 36 | — | — |
| 2001-09-05 | $4.14 | $4.15 | $4.14 | $4.16 | 42 | — | — |
| 2001-09-04 | $4.16 | $4.14 | $4.14 | $4.16 | 105 | — | — |
| 2001-08-31 | $4.14 | $4.16 | $4.14 | $4.17 | 538 | — | — |
| 2001-08-30 | $4.18 | $4.16 | $4.14 | $4.19 | 1,848 | — | — |
| 2001-08-29 | $4.18 | $4.18 | $4.18 | $4.18 | 11,191 | — | — |
| 2001-08-28 | $4.18 | $4.18 | $4.18 | $4.18 | 0 | — | — |
| 2001-08-27 | $4.19 | $4.19 | $4.19 | $4.19 | 0 | — | — |
| 2001-08-24 | $4.18 | $4.18 | $4.18 | $4.18 | 0 | — | — |
| 2001-08-23 | $4.21 | $4.21 | $4.21 | $4.21 | 0 | — | — |
| 2001-08-22 | $4.20 | $4.20 | $4.20 | $4.20 | 0 | — | — |
| 2001-08-21 | $4.18 | $4.18 | $4.18 | $4.18 | 0 | — | — |
| 2001-08-20 | $4.14 | $4.14 | $4.14 | $4.14 | 52 | — | — |
| 2001-08-17 | $4.26 | $4.26 | $4.26 | $4.26 | 0 | — | — |
| 2001-08-16 | $4.19 | $4.19 | $4.19 | $4.19 | 90 | — | — |
| 2001-08-15 | $4.14 | $4.14 | $4.14 | $4.14 | 90 | — | — |
| 2001-08-14 | $4.19 | $4.19 | $4.19 | $4.19 | 0 | — | — |
| 2001-08-13 | $4.14 | $4.14 | $4.14 | $4.14 | 0 | — | — |
| 2001-08-10 | $4.21 | $4.14 | $4.14 | $4.21 | 2 | — | — |
| 2001-08-09 | $4.20 | $4.20 | $4.20 | $4.20 | 2 | — | — |
| 2001-08-08 | $4.14 | $4.14 | $4.14 | $4.14 | 0 | — | — |
| 2001-08-07 | $4.16 | $4.16 | $4.16 | $4.16 | 0 | — | — |
| 2001-08-06 | $4.18 | $4.18 | $4.18 | $4.18 | 0 | — | — |
| 2001-08-03 | $4.21 | $4.21 | $4.21 | $4.21 | 0 | — | — |
| 2001-08-02 | $4.22 | $4.22 | $4.22 | $4.22 | 0 | — | — |
| 2001-08-01 | $4.22 | $4.22 | $4.22 | $4.22 | 0 | — | — |
| 2001-07-31 | $4.21 | $4.21 | $4.21 | $4.21 | 0 | — | — |
| 2001-07-30 | $4.18 | $4.19 | $4.18 | $4.21 | 1 | — | — |
| 2001-07-27 | $4.22 | $4.20 | $4.20 | $4.22 | 24 | — | — |
| 2001-07-26 | $4.24 | $4.22 | $4.22 | $4.24 | 0 | — | — |
| 2001-07-25 | $4.21 | $4.21 | $4.21 | $4.21 | 2 | — | — |
| 2001-07-24 | $4.24 | $4.24 | $4.24 | $4.24 | 5 | — | — |
| 2001-07-23 | $4.24 | $4.24 | $4.24 | $4.24 | 27 | — | — |
| 2001-07-20 | $4.22 | $4.22 | $4.22 | $4.22 | 10 | — | — |
| 2001-07-19 | $4.22 | $4.22 | $4.22 | $4.22 | 7 | — | — |
| 2001-07-18 | $4.22 | $4.26 | $4.19 | $4.26 | 2 | — | — |
| 2001-07-17 | $4.18 | $4.22 | $4.18 | $4.22 | 53 | — | — |
| 2001-07-16 | $4.26 | $4.19 | $4.19 | $4.28 | 17 | — | — |
| 2001-07-13 | $4.22 | $4.28 | $4.22 | $4.28 | 59 | — | — |
| 2001-07-12 | $4.21 | $4.24 | $4.21 | $4.25 | 28 | — | — |
| 2001-07-11 | $4.22 | $4.23 | $4.22 | $4.26 | 19 | — | — |
| 2001-07-10 | $4.22 | $4.24 | $4.22 | $4.25 | 12 | — | — |
| 2001-07-09 | $4.22 | $4.21 | $4.20 | $4.24 | 40 | — | — |
| 2001-07-06 | $4.24 | $4.24 | $4.18 | $4.25 | 38 | — | — |
| 2001-07-05 | $4.24 | $4.21 | $4.20 | $4.24 | 158 | — | — |
| 2001-07-03 | $4.27 | $4.24 | $4.24 | $4.28 | 158 | — | — |
| 2001-07-02 | $4.26 | $4.28 | $4.24 | $4.28 | 168 | — | — |
| 2001-06-29 | $4.28 | $4.29 | $4.28 | $4.32 | 524 | — | — |
| 2001-06-28 | $4.31 | $4.29 | $4.28 | $4.32 | 1,525 | — | — |
| 2001-06-27 | $4.30 | $4.30 | $4.30 | $4.30 | 10,850 | — | — |
| 2001-06-26 | $4.34 | $4.34 | $4.34 | $4.34 | 0 | — | — |
| 2001-06-25 | $4.29 | $4.29 | $4.29 | $4.29 | 0 | — | — |
| 2001-06-22 | $4.30 | $4.30 | $4.30 | $4.30 | 0 | — | — |
| 2001-06-21 | $4.32 | $4.32 | $4.32 | $4.32 | 9,195 | — | — |
| 2001-06-20 | $4.34 | $4.34 | $4.34 | $4.34 | 9,195 | — | — |
| 2001-06-19 | $4.40 | $4.39 | $4.39 | $4.40 | 0 | — | — |
| 2001-06-18 | $4.41 | $4.41 | $4.41 | $4.41 | 2 | — | — |
| 2001-06-15 | $4.39 | $4.39 | $4.39 | $4.39 | 0 | — | — |
| 2001-06-14 | $4.46 | $4.46 | $4.46 | $4.46 | 0 | — | — |
| 2001-06-13 | $4.41 | $4.41 | $4.36 | $4.41 | 0 | — | — |
| 2001-06-12 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2001-06-11 | $4.33 | $4.33 | $4.33 | $4.33 | 100 | — | — |
| 2001-06-08 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2001-06-07 | $4.32 | $4.32 | $4.32 | $4.32 | 0 | — | — |
| 2001-06-06 | $4.33 | $4.33 | $4.33 | $4.33 | 0 | — | — |
| 2001-06-05 | $4.33 | $4.33 | $4.33 | $4.33 | 0 | — | — |
| 2001-06-04 | $4.32 | $4.32 | $4.32 | $4.32 | 0 | — | — |
| 2001-06-01 | $4.41 | $4.41 | $4.41 | $4.41 | 8 | — | — |
| 2001-05-31 | $4.40 | $4.40 | $4.40 | $4.40 | 0 | — | — |
| 2001-05-30 | $4.42 | $4.42 | $4.42 | $4.45 | 0 | — | — |
| 2001-05-29 | $4.52 | $4.52 | $4.52 | $4.52 | 40 | — | — |
| 2001-05-25 | $4.58 | $4.56 | $4.56 | $4.59 | 0 | — | — |
| 2001-05-24 | $4.61 | $4.60 | $4.60 | $4.61 | 17 | — | — |
| 2001-05-23 | $4.51 | $4.56 | $4.51 | $4.56 | 3 | — | — |
| 2001-05-22 | $4.51 | $4.54 | $4.51 | $4.54 | 34 | — | — |
| 2001-05-21 | $4.64 | $4.53 | $4.53 | $4.64 | 7 | — | — |
| 2001-05-18 | $4.48 | $4.55 | $4.48 | $4.55 | 17 | — | — |
| 2001-05-17 | $4.43 | $4.47 | $4.43 | $4.47 | 2 | — | — |
| 2001-05-16 | $4.44 | $4.44 | $4.44 | $4.44 | 18 | — | — |
| 2001-05-15 | $4.30 | $4.30 | $4.30 | $4.30 | 0 | — | — |
| 2001-05-14 | $4.33 | $4.33 | $4.33 | $4.33 | 0 | — | — |
| 2001-05-11 | $4.32 | $4.31 | $4.31 | $4.33 | 5 | — | — |
| 2001-05-10 | $4.34 | $4.32 | $4.32 | $4.34 | 21 | — | — |
| 2001-05-09 | $4.33 | $4.39 | $4.33 | $4.39 | 23 | — | — |
| 2001-05-08 | $4.31 | $4.30 | $4.30 | $4.31 | 161 | — | — |
| 2001-05-07 | $4.29 | $4.29 | $4.29 | $4.32 | 5 | — | — |
| 2001-05-04 | $4.33 | $4.33 | $4.32 | $4.33 | 31 | — | — |
| 2001-05-03 | $4.38 | $4.33 | $4.33 | $4.38 | 20 | — | — |
| 2001-05-02 | $4.34 | $4.36 | $4.34 | $4.39 | 59 | — | — |
| 2001-05-01 | $4.31 | $4.35 | $4.31 | $4.36 | 90 | — | — |
| 2001-04-30 | $4.36 | $4.32 | $4.31 | $4.36 | 420 | — | — |
| 2001-04-27 | $4.38 | $4.36 | $4.35 | $4.41 | 996 | — | — |
| 2001-04-26 | $4.38 | $4.38 | $4.38 | $4.38 | 11,195 | — | — |
| 2001-04-25 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2001-04-24 | $4.45 | $4.45 | $4.45 | $4.45 | 0 | — | — |
| 2001-04-23 | $4.43 | $4.43 | $4.43 | $4.43 | 0 | — | — |
| 2001-04-20 | $4.43 | $4.43 | $4.43 | $4.43 | 20 | — | — |
| 2001-04-19 | $4.42 | $4.42 | $4.42 | $4.42 | 10 | — | — |
| 2001-04-18 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2001-04-17 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2001-04-16 | $4.43 | $4.43 | $4.43 | $4.43 | 0 | — | — |
| 2001-04-12 | $4.36 | $4.36 | $4.36 | $4.36 | 0 | — | — |
| 2001-04-11 | $4.35 | $4.35 | $4.35 | $4.35 | 0 | — | — |
| 2001-04-10 | $4.31 | $4.31 | $4.31 | $4.31 | 0 | — | — |
| 2001-04-09 | $4.30 | $4.30 | $4.30 | $4.30 | 55 | — | — |
| 2001-04-06 | $4.32 | $4.32 | $4.32 | $4.32 | 0 | — | — |
| 2001-04-05 | $4.34 | $4.34 | $4.34 | $4.34 | 20 | — | — |
| 2001-04-04 | $4.32 | $4.32 | $4.32 | $4.32 | 0 | — | — |
| 2001-04-03 | $4.30 | $4.30 | $4.30 | $4.30 | 0 | — | — |
| 2001-04-02 | $4.30 | $4.30 | $4.30 | $4.30 | 0 | — | — |
| 2001-03-30 | $4.28 | $4.28 | $4.28 | $4.28 | 0 | — | — |
| 2001-03-29 | $4.35 | $4.32 | $4.32 | $4.35 | 10 | — | — |
| 2001-03-28 | $4.35 | $4.35 | $4.35 | $4.39 | 63 | — | — |
| 2001-03-27 | $4.41 | $4.41 | $4.41 | $4.41 | 0 | — | — |
| 2001-03-26 | $4.36 | $4.36 | $4.34 | $4.36 | 0 | — | — |
| 2001-03-23 | $4.33 | $4.34 | $4.33 | $4.34 | 4 | — | — |
| 2001-03-22 | $4.31 | $4.33 | $4.31 | $4.33 | 127 | — | — |
| 2001-03-21 | $4.30 | $4.32 | $4.30 | $4.33 | 2 | — | — |
| 2001-03-20 | $4.29 | $4.33 | $4.29 | $4.33 | 36 | — | — |
| 2001-03-19 | $4.28 | $4.30 | $4.28 | $4.30 | 135 | — | — |
| 2001-03-16 | $4.31 | $4.29 | $4.27 | $4.31 | 0 | — | — |
| 2001-03-15 | $4.39 | $4.32 | $4.32 | $4.43 | 23 | — | — |
| 2001-03-14 | $4.39 | $4.43 | $4.39 | $4.45 | 356 | — | — |
| 2001-03-13 | $4.38 | $4.42 | $4.38 | $4.43 | 97 | — | — |
| 2001-03-12 | $4.49 | $4.41 | $4.40 | $4.49 | 16 | — | — |
| 2001-03-09 | $4.46 | $4.49 | $4.46 | $4.52 | 287 | — | — |
| 2001-03-08 | $4.41 | $4.48 | $4.41 | $4.49 | 53 | — | — |
| 2001-03-07 | $4.38 | $4.43 | $4.38 | $4.44 | 679 | — | — |
| 2001-03-06 | $4.39 | $4.41 | $4.39 | $4.42 | 42 | — | — |
| 2001-03-05 | $4.41 | $4.42 | $4.38 | $4.45 | 47 | — | — |
| 2001-03-02 | $4.41 | $4.42 | $4.39 | $4.45 | 203 | — | — |
| 2001-03-01 | $4.49 | $4.39 | $4.39 | $4.49 | 665 | — | — |
| 2001-02-28 | $4.42 | $4.47 | $4.39 | $4.54 | 589 | — | — |
| 2001-02-27 | $4.46 | $4.41 | $4.40 | $4.47 | 3,140 | — | — |
| 2001-02-26 | $4.44 | $4.44 | $4.44 | $4.44 | 11,413 | — | — |
| 2001-02-23 | $4.43 | $4.43 | $4.43 | $4.43 | 0 | — | — |
| 2001-02-22 | $4.41 | $4.41 | $4.41 | $4.41 | 0 | — | — |
| 2001-02-21 | $4.41 | $4.41 | $4.41 | $4.41 | 0 | — | — |
| 2001-02-20 | $4.42 | $4.42 | $4.42 | $4.42 | 0 | — | — |
| 2001-02-16 | $4.49 | $4.49 | $4.49 | $4.49 | 0 | — | — |
| 2001-02-15 | $4.51 | $4.51 | $4.51 | $4.51 | 0 | — | — |
| 2001-02-14 | $4.58 | $4.58 | $4.58 | $4.58 | 0 | — | — |
| 2001-02-13 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2001-02-12 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2001-02-09 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2001-02-08 | $4.56 | $4.56 | $4.56 | $4.56 | 0 | — | — |
| 2001-02-07 | $4.61 | $4.61 | $4.61 | $4.61 | 0 | — | — |
| 2001-02-06 | $4.65 | $4.65 | $4.65 | $4.65 | 0 | — | — |
| 2001-02-05 | $4.68 | $4.68 | $4.68 | $4.68 | 0 | — | — |
| 2001-02-02 | $4.77 | $4.77 | $4.77 | $4.77 | 0 | — | — |
| 2001-02-01 | $4.74 | $4.79 | $4.74 | $4.79 | 2 | — | — |
| 2001-01-31 | $4.77 | $4.79 | $4.77 | $4.79 | 2 | — | — |
| 2001-01-30 | $4.80 | $4.80 | $4.80 | $4.80 | 4 | — | — |
| 2001-01-29 | $4.80 | $4.80 | $4.80 | $4.80 | 160 | — | — |
| 2001-01-26 | $4.80 | $4.80 | $4.80 | $4.80 | 0 | — | — |
| 2001-01-25 | $4.78 | $4.78 | $4.78 | $4.78 | 0 | — | — |
| 2001-01-24 | $4.77 | $4.77 | $4.77 | $4.77 | 0 | — | — |
| 2001-01-23 | $4.78 | $4.78 | $4.78 | $4.78 | 0 | — | — |
| 2001-01-22 | $4.77 | $4.77 | $4.77 | $4.77 | 0 | — | — |
| 2001-01-19 | $4.75 | $4.75 | $4.75 | $4.75 | 0 | — | — |
| 2001-01-18 | $4.79 | $4.79 | $4.79 | $4.79 | 0 | — | — |
| 2001-01-17 | $4.71 | $4.71 | $4.71 | $4.71 | 0 | — | — |
| 2001-01-16 | $4.68 | $4.68 | $4.68 | $4.68 | 0 | — | — |
| 2001-01-12 | $4.62 | $4.62 | $4.62 | $4.62 | 0 | — | — |
| 2001-01-11 | $4.56 | $4.56 | $4.56 | $4.56 | 31 | — | — |
| 2001-01-10 | $4.53 | $4.53 | $4.53 | $4.53 | 31 | — | — |
| 2001-01-09 | $4.53 | $4.55 | $4.53 | $4.55 | 73 | — | — |
| 2001-01-08 | $4.55 | $4.55 | $4.55 | $4.55 | 8 | — | — |
| 2001-01-05 | $4.55 | $4.55 | $4.55 | $4.55 | 0 | — | — |
| 2001-01-04 | $4.53 | $4.53 | $4.53 | $4.53 | 35 | — | — |
| 2001-01-03 | $4.50 | $4.49 | $4.49 | $4.50 | 0 | — | — |
| 2001-01-02 | $4.55 | $4.55 | $4.55 | $4.55 | 40 | — | — |
| 2000-12-29 | $4.59 | $4.59 | $4.59 | $4.59 | 0 | — | — |
| 2000-12-28 | $4.56 | $4.59 | $4.56 | $4.59 | 45 | — | — |
| 2000-12-27 | $4.58 | $4.58 | $4.58 | $4.58 | 45 | — | — |
| 2000-12-26 | $4.62 | $4.62 | $4.62 | $4.62 | 0 | — | — |
| 2000-12-22 | $4.60 | $4.61 | $4.60 | $4.61 | 2 | — | — |
| 2000-12-21 | $4.60 | $4.60 | $4.60 | $4.60 | 4 | — | — |
| 2000-12-20 | $4.61 | $4.60 | $4.60 | $4.65 | 258 | — | — |
| 2000-12-19 | $4.59 | $4.59 | $4.59 | $4.59 | 127 | — | — |
| 2000-12-18 | $4.58 | $4.57 | $4.57 | $4.58 | 202 | — | — |
| 2000-12-15 | $4.55 | $4.56 | $4.55 | $4.57 | 697 | — | — |
| 2000-12-14 | $4.63 | $4.60 | $4.60 | $4.63 | 17 | — | — |
| 2000-12-13 | $4.64 | $4.62 | $4.62 | $4.64 | 6 | — | — |
| 2000-12-12 | $4.68 | $4.66 | $4.66 | $4.68 | 8 | — | — |
| 2000-12-11 | $4.66 | $4.66 | $4.66 | $4.66 | 229 | — | — |
| 2000-12-08 | $4.70 | $4.65 | $4.65 | $4.70 | 49 | — | — |
| 2000-12-07 | $4.76 | $4.72 | $4.70 | $4.76 | 14 | — | — |
| 2000-12-06 | $4.70 | $4.75 | $4.70 | $4.76 | 141 | — | — |
| 2000-12-05 | $4.70 | $4.70 | $4.68 | $4.72 | 409 | — | — |
| 2000-12-04 | $4.65 | $4.71 | $4.65 | $4.74 | 129 | — | — |
| 2000-12-01 | $4.68 | $4.64 | $4.64 | $4.68 | 208 | — | — |
| 2000-11-30 | $4.61 | $4.67 | $4.60 | $4.68 | 325 | — | — |
| 2000-11-29 | $4.70 | $4.61 | $4.60 | $4.71 | 4,660 | — | — |
| 2000-11-28 | $4.70 | $4.70 | $4.70 | $4.70 | 23,582 | — | — |
| 2000-11-27 | $4.70 | $4.70 | $4.70 | $4.70 | 0 | — | — |
| 2000-11-22 | $4.63 | $4.63 | $4.63 | $4.63 | 0 | — | — |
| 2000-11-21 | $4.63 | $4.63 | $4.63 | $4.63 | 0 | — | — |
| 2000-11-20 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2000-11-17 | $4.64 | $4.64 | $4.64 | $4.64 | 0 | — | — |
| 2000-11-16 | $4.68 | $4.66 | $4.66 | $4.68 | 0 | — | — |
| 2000-11-15 | $4.67 | $4.67 | $4.67 | $4.67 | 0 | — | — |
| 2000-11-14 | $4.68 | $4.68 | $4.68 | $4.68 | 20 | — | — |
| 2000-11-13 | $4.70 | $4.67 | $4.67 | $4.70 | 0 | — | — |
| 2000-11-10 | $4.71 | $4.71 | $4.71 | $4.71 | 1 | — | — |
| 2000-11-09 | $4.75 | $4.75 | $4.75 | $4.75 | 0 | — | — |
| 2000-11-08 | $4.74 | $4.74 | $4.74 | $4.74 | 0 | — | — |
| 2000-11-07 | $4.72 | $4.72 | $4.72 | $4.72 | 0 | — | — |
| 2000-11-06 | $4.76 | $4.76 | $4.76 | $4.76 | 0 | — | — |
| 2000-11-03 | $4.74 | $4.74 | $4.74 | $4.74 | 0 | — | — |
| 2000-11-02 | $4.71 | $4.71 | $4.71 | $4.71 | 4 | — | — |
| 2000-11-01 | $4.77 | $4.77 | $4.77 | $4.77 | 0 | — | — |
| 2000-10-31 | $4.75 | $4.75 | $4.75 | $4.75 | 1 | — | — |
| 2000-10-30 | $4.77 | $4.75 | $4.75 | $4.77 | 0 | — | — |
| 2000-10-27 | $4.75 | $4.75 | $4.75 | $4.75 | 1 | — | — |
| 2000-10-26 | $4.73 | $4.73 | $4.73 | $4.73 | 0 | — | — |
| 2000-10-25 | $4.76 | $4.76 | $4.76 | $4.76 | 0 | — | — |
| 2000-10-24 | $4.78 | $4.80 | $4.78 | $4.80 | 0 | — | — |
| 2000-10-23 | $4.79 | $4.79 | $4.79 | $4.79 | 6 | — | — |
| 2000-10-20 | $4.83 | $4.83 | $4.83 | $4.83 | 0 | — | — |
| 2000-10-19 | $4.83 | $4.83 | $4.83 | $4.83 | 0 | — | — |
| 2000-10-18 | $4.85 | $4.85 | $4.85 | $4.85 | 0 | — | — |
| 2000-10-17 | $4.84 | $4.84 | $4.84 | $4.84 | 0 | — | — |
| 2000-10-16 | $4.88 | $4.88 | $4.88 | $4.88 | 0 | — | — |
| 2000-10-13 | $4.88 | $4.88 | $4.88 | $4.88 | 0 | — | — |
| 2000-10-12 | $4.92 | $4.92 | $4.92 | $4.92 | 0 | — | — |
| 2000-10-11 | $4.87 | $4.87 | $4.87 | $4.87 | 0 | — | — |
| 2000-10-10 | $4.92 | $4.92 | $4.92 | $4.92 | 0 | — | — |
| 2000-10-09 | $4.89 | $4.89 | $4.89 | $4.89 | 0 | — | — |
| 2000-10-06 | $4.88 | $4.88 | $4.88 | $4.88 | 0 | — | — |
| 2000-10-05 | $4.89 | $4.89 | $4.89 | $4.89 | 1 | — | — |
| 2000-10-04 | $4.84 | $4.87 | $4.84 | $4.87 | 1 | — | — |
| 2000-10-03 | $4.91 | $4.91 | $4.91 | $4.91 | 4 | — | — |
| 2000-10-02 | $4.91 | $4.91 | $4.91 | $4.91 | 0 | — | — |
| 2000-09-29 | $4.87 | $4.90 | $4.87 | $4.90 | 0 | — | — |
| 2000-09-28 | $4.95 | $4.95 | $4.95 | $4.95 | 1 | — | — |
| 2000-09-27 | $4.91 | $4.97 | $4.91 | $4.97 | 0 | — | — |
| 2000-09-26 | $4.93 | $4.93 | $4.93 | $4.93 | 0 | — | — |
| 2000-09-25 | $4.90 | $4.91 | $4.86 | $4.91 | 219 | — | — |
| 2000-09-22 | $4.90 | $4.91 | $4.90 | $4.91 | 29 | — | — |
| 2000-09-21 | $4.90 | $4.87 | $4.87 | $4.90 | 16 | — | — |
| 2000-09-20 | $4.86 | $4.83 | $4.83 | $4.86 | 13 | — | — |
| 2000-09-19 | $4.89 | $4.88 | $4.88 | $4.89 | 111 | — | — |
| 2000-09-18 | $4.88 | $4.88 | $4.88 | $4.88 | 15 | — | — |
| 2000-09-15 | $4.87 | $4.87 | $4.86 | $4.88 | 16 | — | — |
| 2000-09-14 | $4.89 | $4.89 | $4.88 | $4.91 | 103 | — | — |
| 2000-09-13 | $4.92 | $4.89 | $4.88 | $4.92 | 87 | — | — |
| 2000-09-12 | $4.93 | $4.91 | $4.90 | $4.94 | 211 | — | — |
| 2000-09-11 | $4.91 | $4.89 | $4.89 | $4.91 | 113 | — | — |
| 2000-09-08 | $4.94 | $4.92 | $4.91 | $4.95 | 120 | — | — |
| 2000-09-07 | $4.98 | $4.93 | $4.93 | $4.98 | 300 | — | — |
| 2000-09-06 | $5.00 | $4.98 | $4.98 | $5.00 | 232 | — | — |
| 2000-09-05 | $4.99 | $5.00 | $4.97 | $5.01 | 856 | — | — |
| 2000-09-01 | $5.03 | $5.00 | $4.99 | $5.03 | 1,375 | — | — |
| 2000-08-31 | $4.92 | $5.00 | $4.92 | $5.05 | 1,612 | — | — |
| 2000-08-30 | $4.95 | $4.93 | $4.89 | $4.95 | 2,319 | — | — |
No datapoints in this range.