Date	Open	High	Low	Close	Volume
December 29, 2015	6.20	6.25	6.18	6.25	581,300
December 28, 2015	6.25	6.35	6.17	6.17	754,400
December 23, 2015	6.30	6.34	6.15	6.25	2,444,500
December 22, 2015	6.22	6.29	6.15	6.16	3,865,900
December 21, 2015	6.25	6.36	6.22	6.22	2,874,200
December 18, 2015	6.30	6.30	6.23	6.24	1,808,300
December 17, 2015	6.40	6.45	6.34	6.34	2,346,200
December 16, 2015	6.28	6.36	6.27	6.30	2,517,600
December 14, 2015	6.40	6.40	6.20	6.20	5,184,500
December 11, 2015	6.38	6.48	6.36	6.40	3,372,700
December 10, 2015	6.34	6.56	6.34	6.38	452,500
December 09, 2015	6.60	6.60	6.34	6.34	3,784,600
December 08, 2015	6.51	6.52	6.36	6.46	3,080,900
December 07, 2015	6.61	6.75	6.61	6.65	2,521,800
December 04, 2015	6.46	6.72	6.46	6.57	3,505,600
December 03, 2015	6.58	6.60	6.42	6.46	3,766,300
December 02, 2015	6.76	6.83	6.56	6.70	2,977,000
December 01, 2015	6.78	6.78	6.49	6.70	1,964,500
November 27, 2015	6.90	7.04	6.53	6.54	4,157,000
November 26, 2015	6.50	6.84	6.41	6.75	5,753,900
November 25, 2015	6.59	6.80	6.33	6.35	8,478,100
November 24, 2015	6.60	6.64	6.49	6.55	3,903,500
November 23, 2015	6.71	6.72	6.64	6.69	5,053,700
November 20, 2015	6.60	7.00	6.60	6.73	2,466,500
November 17, 2015	6.72	7.20	6.72	7.00	1,135,900
November 16, 2015	6.90	6.95	6.70	6.76	1,827,800
November 13, 2015	7.26	7.28	6.95	6.96	3,056,300
November 12, 2015	7.26	7.47	7.20	7.42	2,570,300
November 11, 2015	7.22	7.50	7.04	7.26	2,501,800
November 10, 2015	7.54	7.54	7.22	7.22	4,150,300
November 09, 2015	7.74	7.74	7.56	7.60	3,186,400
November 06, 2015	7.81	7.86	7.75	7.78	3,917,000
November 05, 2015	7.94	8.10	7.78	7.96	4,649,900
November 04, 2015	8.06	8.15	7.90	8.05	1,751,800
November 03, 2015	7.86	8.12	7.75	8.06	6,645,600
October 30, 2015	7.88	8.25	7.81	7.95	6,318,800
October 29, 2015	8.53	8.54	7.90	7.91	6,621,900
October 28, 2015	8.64	8.64	8.22	8.47	3,521,800
October 27, 2015	8.76	8.77	8.51	8.60	4,909,900
October 26, 2015	8.81	8.98	8.68	8.80	10,190,000
October 23, 2015	8.59	8.84	8.50	8.77	8,402,400
October 22, 2015	7.89	8.55	7.88	8.31	19,080,600
October 21, 2015	7.69	8.00	7.64	7.87	4,604,200
October 20, 2015	7.70	7.70	7.42	7.58	4,177,400
October 19, 2015	7.34	7.83	7.26	7.70	11,888,500
October 16, 2015	7.05	7.35	6.96	7.23	15,543,900
October 15, 2015	6.80	6.97	6.80	6.89	3,907,100
October 14, 2015	7.02	7.02	6.80	6.80	3,261,000
October 13, 2015	7.39	7.40	7.07	7.10	6,947,300
October 12, 2015	7.06	7.33	7.05	7.21	11,057,300
October 09, 2015	6.75	6.96	6.68	6.87	8,649,000
October 08, 2015	6.36	6.75	6.36	6.71	10,791,400
October 07, 2015	6.37	6.50	6.32	6.36	9,509,200
October 06, 2015	6.45	6.55	6.36	6.41	5,579,500
October 05, 2015	6.40	6.55	6.35	6.47	10,993,900
October 02, 2015	6.60	6.67	6.38	6.46	5,284,900
October 01, 2015	6.50	6.80	6.50	6.67	7,177,500
September 30, 2015	6.84	6.86	6.40	6.40	6,592,100
September 28, 2015	7.19	7.19	6.86	7.06	2,898,000
September 24, 2015	6.83	7.58	6.75	7.18	5,109,600
September 23, 2015	6.96	6.97	6.76	6.83	2,724,600
September 22, 2015	7.23	7.24	6.93	6.97	5,271,400
September 21, 2015	7.46	7.50	7.14	7.24	2,400,000
September 18, 2015	7.65	7.67	7.45	7.46	4,775,100
September 17, 2015	7.50	7.65	7.41	7.54	3,575,800
September 16, 2015	7.45	7.70	7.44	7.50	5,089,700
September 15, 2015	7.38	7.60	7.38	7.41	2,616,500
September 14, 2015	7.41	7.49	7.31	7.38	4,273,000
September 11, 2015	7.64	7.75	7.29	7.48	7,252,500
September 10, 2015	7.78	7.88	7.47	7.53	6,224,200
September 09, 2015	8.00	8.10	7.92	8.00	4,281,400
September 08, 2015	7.76	7.91	7.71	7.82	1,767,800
September 07, 2015	8.00	8.00	7.76	7.80	3,511,700
September 04, 2015	8.15	8.26	8.03	8.07	3,210,700
September 03, 2015	8.42	8.59	8.11	8.20	8,421,200
September 02, 2015	7.50	8.39	7.20	8.26	14,020,200
September 01, 2015	8.04	8.04	7.50	7.60	7,864,000
August 28, 2015	7.20	8.10	7.10	8.05	18,132,100
August 27, 2015	6.98	7.10	6.53	6.82	14,372,600
August 26, 2015	6.84	6.99	6.69	6.70	22,378,000
August 25, 2015	6.45	7.28	6.40	6.70	13,958,000
August 24, 2015	7.80	7.80	6.70	6.80	15,794,700
August 20, 2015	8.00	8.25	7.83	8.18	10,602,400
August 19, 2015	8.30	8.32	7.86	8.10	4,935,600
August 18, 2015	8.57	8.65	8.10	8.30	3,771,200
August 17, 2015	9.12	9.20	8.56	8.60	1,930,100
August 14, 2015	9.40	9.40	8.98	9.11	4,366,200
August 13, 2015	9.50	9.69	9.40	9.40	4,161,800
August 12, 2015	9.94	9.94	9.45	9.45	10,822,200
August 11, 2015	10.14	10.28	10.00	10.00	4,090,700
August 10, 2015	10.26	10.34	10.08	10.08	647,400
August 07, 2015	10.30	10.36	10.20	10.36	1,334,800
August 06, 2015	10.20	10.36	10.20	10.28	1,147,300
August 05, 2015	10.42	10.42	10.20	10.20	1,524,100
August 04, 2015	10.46	10.46	10.34	10.40	1,259,800
August 03, 2015	10.54	10.62	10.42	10.42	1,843,300
July 31, 2015	10.66	10.66	10.48	10.54	1,409,500
July 30, 2015	10.64	10.78	10.58	10.64	2,620,300
July 29, 2015	10.76	10.76	10.52	10.64	1,602,900
July 28, 2015	10.58	10.76	10.48	10.50	1,522,200
July 27, 2015	10.74	10.74	10.46	10.52	2,712,800
July 24, 2015	10.60	10.82	10.50	10.74	968,300
July 23, 2015	10.90	10.90	10.44	10.60	3,666,600
July 22, 2015	11.40	11.40	10.78	10.90	4,371,200
July 21, 2015	11.50	11.50	11.38	11.38	1,469,600
July 20, 2015	11.58	11.72	11.00	11.50	2,958,300
July 16, 2015	11.20	11.60	11.20	11.50	2,874,800
July 15, 2015	10.88	11.18	10.88	11.18	3,283,400
July 14, 2015	10.70	10.88	10.58	10.70	4,463,600
July 13, 2015	10.50	10.50	10.02	10.38	4,584,400
July 10, 2015	10.55	10.68	9.93	10.00	17,652,000
July 09, 2015	9.85	10.25	9.48	10.20	16,206,000
July 08, 2015	10.50	10.50	9.89	9.89	7,935,600
July 07, 2015	10.95	11.18	10.50	10.50	4,684,000
July 06, 2015	11.35	11.35	10.78	10.95	8,873,000
July 03, 2015	11.65	11.68	11.35	11.35	6,625,800
July 02, 2015	11.40	11.68	11.30	11.43	3,532,400
July 01, 2015	11.40	11.47	11.25	11.38	1,206,400
June 30, 2015	11.78	11.78	11.38	11.60	11,066,200
June 29, 2015	12.20	12.20	11.95	12.00	4,771,800
June 26, 2015	11.95	12.50	11.95	12.22	8,711,000
June 25, 2015	11.90	12.13	11.80	12.03	5,338,200
June 24, 2015	11.85	12.00	11.75	11.90	3,874,600
June 23, 2015	11.85	11.85	11.63	11.75	953,800
June 22, 2015	12.10	12.10	11.70	11.75	3,307,600
June 19, 2015	12.05	12.25	12.05	12.10	1,145,400
June 18, 2015	12.00	12.22	12.00	12.18	2,809,800
June 17, 2015	12.15	12.30	11.90	12.00	2,742,600
June 16, 2015	12.30	12.35	12.03	12.13	1,666,800
June 15, 2015	12.15	12.32	12.00	12.30	1,501,600
June 11, 2015	12.00	12.38	12.00	12.15	4,288,000
June 10, 2015	12.20	12.30	11.70	11.90	5,151,000
June 09, 2015	12.30	12.45	12.05	12.13	6,597,000
June 08, 2015	12.40	12.70	12.25	12.47	5,077,600
June 05, 2015	12.30	12.50	12.28	12.32	3,262,600
June 04, 2015	12.70	12.70	12.30	12.30	5,943,600
June 03, 2015	12.35	12.82	12.20	12.65	7,243,000
June 02, 2015	11.70	12.32	11.70	12.30	9,369,600
June 01, 2015	11.68	11.68	11.25	11.53	2,683,600
May 29, 2015	11.35	11.75	11.18	11.35	9,791,400
May 28, 2015	11.50	11.75	11.22	11.30	5,076,800
May 27, 2015	12.10	12.10	11.28	11.50	5,989,400
May 26, 2015	12.28	12.43	11.90	12.10	9,692,200
May 25, 2015	12.60	12.60	12.20	12.35	8,722,600
May 22, 2015	12.60	12.85	12.60	12.68	3,846,800
May 21, 2015	12.97	12.97	12.55	12.60	13,880,200
May 20, 2015	12.55	13.10	12.30	13.00	15,301,400
May 19, 2015	13.47	13.53	13.25	13.25	2,210,000
May 18, 2015	13.63	13.78	13.25	13.47	4,923,000
May 15, 2015	13.88	13.88	13.30	13.63	4,924,800
May 14, 2015	13.90	14.00	13.75	13.88	8,033,800
May 13, 2015	13.45	14.10	13.45	14.00	12,835,800
May 12, 2015	13.28	13.57	13.22	13.53	6,448,400
May 11, 2015	13.35	13.50	13.00	13.25	8,237,000
May 08, 2015	13.45	13.68	13.22	13.35	10,691,800
May 07, 2015	13.03	13.85	12.75	13.43	22,920,200
May 06, 2015	12.35	13.45	12.35	13.30	28,467,800
May 05, 2015	11.82	12.25	11.82	12.10	16,075,600
May 04, 2015	11.50	11.80	11.50	11.65	24,315,800
April 30, 2015	11.70	11.70	11.20	11.38	21,007,800
April 29, 2015	12.03	12.03	11.68	11.72	8,081,200
April 28, 2015	11.53	12.25	11.40	12.05	15,656,800
April 27, 2015	10.50	11.65	10.50	11.50	23,695,400
April 24, 2015	10.43	10.50	10.32	10.40	1,315,600
April 23, 2015	10.43	10.50	10.18	10.40	2,636,000
April 22, 2015	10.13	10.40	9.78	10.40	8,023,200
April 21, 2015	10.15	10.25	9.98	10.05	6,422,200
April 20, 2015	9.65	10.00	9.57	10.00	13,072,800
April 17, 2015	9.88	10.07	9.60	9.60	9,260,800
April 16, 2015	9.69	10.10	9.59	9.85	29,789,800
April 15, 2015	10.95	10.95	9.48	9.50	41,013,800
April 14, 2015	11.75	11.75	11.00	11.00	13,695,200
April 13, 2015	11.70	11.88	11.60	11.75	7,142,000
April 10, 2015	11.57	11.70	11.50	11.63	8,991,200
April 08, 2015	11.95	12.03	11.82	11.95	18,717,400
April 07, 2015	12.05	12.18	11.93	11.97	15,911,400
April 06, 2015	11.90	11.97	11.65	11.93	13,731,000
April 01, 2015	11.90	12.28	11.50	11.75	21,646,400
March 31, 2015	13.35	13.35	11.75	12.00	39,733,800
March 30, 2015	14.30	14.30	13.38	13.40	32,736,600
March 27, 2015	14.00	14.38	13.95	14.07	25,689,400
March 26, 2015	13.70	14.13	13.70	13.97	9,446,000
March 25, 2015	14.13	14.18	13.72	13.72	5,055,600
March 24, 2015	14.07	14.25	14.07	14.13	9,042,400
March 23, 2015	14.00	14.22	14.00	14.07	4,000,200
March 20, 2015	13.97	13.97	13.63	13.75	4,673,600
March 19, 2015	13.93	14.10	13.80	14.00	12,380,200
March 18, 2015	13.50	13.95	13.50	13.95	7,796,800
March 17, 2015	13.88	13.88	13.50	13.50	4,768,600
March 16, 2015	13.85	13.97	13.53	13.60	5,406,600
March 13, 2015	13.88	14.07	13.85	14.00	4,682,200
March 12, 2015	13.97	14.13	13.80	13.88	5,998,200
March 11, 2015	14.10	14.10	13.78	13.95	7,932,400
March 10, 2015	14.30	14.32	14.10	14.15	7,042,400
March 09, 2015	14.35	14.40	14.25	14.38	9,551,600
March 06, 2015	14.25	14.50	14.20	14.38	15,810,400
March 05, 2015	14.35	14.38	14.10	14.20	12,247,800
March 04, 2015	14.28	14.50	14.10	14.32	8,309,600
March 03, 2015	14.68	14.82	14.32	14.32	5,569,200
March 02, 2015	14.38	14.85	14.38	14.70	11,863,000
February 27, 2015	14.20	14.50	14.20	14.50	6,308,800
February 26, 2015	14.50	14.50	14.20	14.25	4,109,400
February 25, 2015	13.80	14.65	13.80	14.50	18,134,200
February 24, 2015	13.63	13.95	13.43	13.80	8,461,000
February 23, 2015	13.35	13.50	13.30	13.38	6,548,000
February 20, 2015	13.43	13.72	13.25	13.35	6,531,600
February 18, 2015	13.97	14.00	13.40	13.47	11,829,000
February 17, 2015	14.00	14.07	13.90	13.97	7,331,200
February 16, 2015	14.00	14.05	13.75	13.95	1,867,400
February 13, 2015	14.05	14.20	13.95	14.00	8,146,600
February 12, 2015	14.28	14.28	13.85	13.85	4,397,400
February 11, 2015	14.20	14.32	14.07	14.25	7,264,200
February 10, 2015	14.35	14.47	14.05	14.20	3,424,000
February 09, 2015	14.15	14.65	14.05	14.47	9,012,800
February 06, 2015	13.75	14.40	13.75	14.03	9,332,000
February 05, 2015	13.70	13.85	13.63	13.75	4,797,400
February 04, 2015	13.88	13.90	13.65	13.72	7,018,000
February 03, 2015	13.70	13.88	13.45	13.88	6,453,600
February 02, 2015	13.50	13.97	13.32	13.45	6,466,800
January 30, 2015	13.50	13.75	13.50	13.63	5,044,400
January 29, 2015	13.53	14.00	13.28	13.50	12,005,400
January 28, 2015	13.53	13.80	13.47	13.53	9,927,200
January 27, 2015	13.95	14.18	13.40	13.53	16,540,200
January 26, 2015	14.55	14.55	13.95	13.95	9,084,200
January 23, 2015	14.35	14.60	14.18	14.50	7,239,200
January 22, 2015	14.13	14.35	14.00	14.03	9,041,800
January 21, 2015	14.63	14.90	14.00	14.05	14,467,200
January 20, 2015	15.60	15.60	14.50	14.50	18,401,600
January 19, 2015	15.78	15.85	15.20	15.60	8,990,000
January 14, 2015	16.13	16.43	15.68	15.78	10,388,000
January 13, 2015	15.63	16.35	15.63	16.02	10,153,800
January 12, 2015	15.97	15.97	15.53	15.63	1,316,600
January 09, 2015	15.90	16.02	15.60	15.65	6,961,400
January 08, 2015	15.97	16.10	15.65	15.85	7,813,000
January 07, 2015	16.18	16.18	15.85	15.97	14,207,000
January 06, 2015	16.10	16.13	15.83	16.02	20,738,700
January 05, 2015	15.77	16.40	15.77	16.15	8,397,900