Date	Open	High	Low	Close	Volume
December 29, 2016	7.80	7.98	7.70	7.98	2,367,900
December 28, 2016	7.70	7.84	7.69	7.82	838,800
December 27, 2016	7.70	7.80	7.48	7.80	3,154,600
December 23, 2016	7.77	7.80	7.46	7.80	4,939,600
December 22, 2016	7.95	7.95	7.64	7.77	2,007,900
December 21, 2016	7.85	8.00	7.82	7.95	2,132,500
December 20, 2016	8.04	8.04	7.84	7.87	4,004,300
December 19, 2016	8.17	8.20	7.85	8.14	3,520,700
December 16, 2016	8.09	8.18	7.80	8.14	2,792,400
December 15, 2016	8.25	8.25	7.93	8.02	1,020,600
December 14, 2016	8.00	8.30	7.90	8.30	7,092,400
December 13, 2016	7.90	7.98	7.64	7.93	6,476,500
December 12, 2016	7.76	8.05	7.74	7.90	3,441,800
December 09, 2016	7.94	7.94	7.70	7.80	4,544,700
December 08, 2016	8.10	8.18	7.94	7.95	4,270,400
December 07, 2016	8.14	8.14	8.00	8.05	1,067,500
December 06, 2016	8.15	8.20	8.03	8.15	2,593,800
December 05, 2016	7.89	8.15	7.89	8.15	7,837,500
December 02, 2016	8.28	8.28	7.90	7.90	7,367,000
December 01, 2016	8.16	8.30	7.91	8.30	7,581,600
November 29, 2016	8.60	8.60	8.26	8.26	2,172,300
November 28, 2016	8.60	8.80	8.59	8.60	2,284,300
November 25, 2016	8.78	8.85	8.55	8.64	4,113,900
November 24, 2016	8.47	8.79	8.45	8.75	7,634,200
November 23, 2016	8.40	8.52	8.15	8.47	5,988,400
November 22, 2016	8.27	8.60	8.18	8.32	12,335,000
November 21, 2016	8.10	8.35	7.85	8.25	7,107,400
November 18, 2016	8.30	8.34	8.10	8.19	3,846,300
November 17, 2016	8.22	8.38	8.02	8.34	5,940,100
November 16, 2016	8.18	8.26	7.94	8.26	5,978,100
November 15, 2016	7.85	8.20	7.85	8.18	19,936,900
November 14, 2016	7.69	7.90	7.45	7.85	7,267,700
November 11, 2016	7.81	8.00	7.66	7.73	7,416,300
November 10, 2016	7.72	7.99	7.70	7.80	19,606,900
November 09, 2016	7.55	7.80	7.14	7.48	16,308,400
November 08, 2016	7.25	7.65	7.25	7.53	25,122,200
November 07, 2016	6.94	7.15	6.83	7.09	5,913,700
November 04, 2016	6.88	6.99	6.82	6.94	2,167,200
November 03, 2016	6.80	6.97	6.72	6.88	2,711,300
November 02, 2016	6.84	6.86	6.70	6.85	2,393,200
October 28, 2016	6.90	6.94	6.75	6.83	2,222,200
October 27, 2016	6.90	6.98	6.75	6.97	4,156,900
October 26, 2016	6.87	7.05	6.80	6.90	8,496,200
October 25, 2016	6.77	6.99	6.77	6.88	11,475,200
October 24, 2016	6.78	6.85	6.58	6.77	10,025,000
October 21, 2016	7.40	7.42	6.87	6.87	52,513,200
October 20, 2016	7.34	7.40	7.25	7.40	914,100
October 14, 2016	6.80	7.09	6.80	7.03	2,703,100
October 13, 2016	7.01	7.01	6.68	6.95	6,760,700
October 12, 2016	7.30	7.30	6.94	7.01	5,886,500
October 11, 2016	7.23	7.46	7.23	7.29	4,217,900
October 10, 2016	7.08	7.34	7.05	7.19	3,450,000
October 07, 2016	7.16	7.16	7.04	7.08	13,665,300
October 06, 2016	7.22	7.32	7.17	7.17	4,287,900
October 05, 2016	7.50	7.50	7.21	7.25	11,492,700
October 04, 2016	7.55	7.84	7.46	7.54	22,666,900
October 03, 2016	7.30	7.64	7.30	7.55	16,854,000
September 30, 2016	7.44	7.50	7.19	7.20	11,814,800
September 29, 2016	7.02	7.59	7.01	7.43	31,013,800
September 28, 2016	6.79	7.05	6.74	6.98	31,016,300
September 27, 2016	6.52	7.02	6.46	6.78	23,142,900
September 26, 2016	7.02	7.19	6.60	6.60	17,381,600
September 23, 2016	6.63	6.98	6.51	6.94	20,152,600
September 22, 2016	6.41	6.63	6.35	6.51	13,649,500
September 21, 2016	6.50	6.52	6.37	6.38	7,788,100
September 20, 2016	6.38	6.55	6.37	6.38	2,965,600
September 19, 2016	6.35	6.42	6.30	6.38	2,751,500
September 16, 2016	6.68	6.68	6.25	6.42	7,852,300
September 15, 2016	6.85	6.85	6.63	6.69	3,147,200
September 14, 2016	7.00	7.00	6.62	6.85	5,679,600
September 13, 2016	6.78	7.00	6.51	7.00	8,572,400
September 09, 2016	6.57	6.86	6.38	6.85	13,690,400
September 08, 2016	6.40	6.60	6.14	6.56	6,450,700
September 07, 2016	6.44	6.59	6.37	6.40	2,891,200
September 06, 2016	6.41	6.66	6.41	6.41	8,357,000
September 05, 2016	6.31	6.52	6.28	6.40	4,304,800
September 02, 2016	6.29	6.55	6.24	6.31	10,292,200
September 01, 2016	6.24	6.36	6.23	6.26	8,999,400
August 31, 2016	6.73	6.95	6.23	6.23	17,300,300
August 30, 2016	6.39	6.72	6.29	6.72	20,280,300
August 26, 2016	6.35	6.49	6.26	6.40	11,248,500
August 25, 2016	6.20	6.45	6.07	6.38	9,519,100
August 24, 2016	6.21	6.52	6.10	6.31	30,437,100
August 23, 2016	5.88	6.24	5.85	6.24	24,545,800
August 22, 2016	5.74	5.92	5.65	5.90	10,057,300
August 19, 2016	5.70	5.86	5.60	5.74	9,706,000
August 18, 2016	5.36	5.70	5.34	5.70	4,319,600
August 17, 2016	5.42	5.42	5.29	5.36	1,846,700
August 16, 2016	5.28	5.48	5.28	5.40	1,068,000
August 15, 2016	5.26	5.31	5.04	5.27	4,786,100
August 12, 2016	5.50	5.50	5.15	5.28	7,877,600
August 11, 2016	5.60	5.61	5.50	5.50	4,656,100
August 10, 2016	5.67	5.71	5.55	5.60	4,604,400
August 09, 2016	5.63	5.73	5.61	5.67	2,880,200
August 08, 2016	5.42	5.61	5.40	5.61	4,928,400
August 05, 2016	5.51	5.55	5.39	5.45	6,787,500
August 04, 2016	5.51	5.67	5.49	5.63	3,998,100
August 03, 2016	5.74	5.75	5.48	5.53	3,951,300
August 02, 2016	5.80	5.95	5.70	5.74	7,750,400
August 01, 2016	5.70	5.79	5.68	5.79	6,287,300
July 29, 2016	5.75	5.82	5.69	5.72	4,558,800
July 28, 2016	5.52	5.72	5.52	5.70	4,167,200
July 27, 2016	5.60	5.60	5.50	5.52	1,257,800
July 26, 2016	5.51	5.67	5.40	5.64	6,082,500
July 25, 2016	5.70	5.70	5.46	5.55	8,150,000
July 22, 2016	5.79	5.91	5.68	5.70	10,821,700
July 21, 2016	5.40	5.87	5.35	5.73	26,934,200
July 20, 2016	6.06	6.15	5.80	5.80	12,604,400
July 19, 2016	6.26	6.40	5.96	6.05	15,287,000
July 18, 2016	6.09	6.26	5.93	6.20	17,668,600
July 15, 2016	5.80	6.09	5.78	6.09	27,458,000
July 14, 2016	5.74	5.87	5.66	5.79	5,913,100
July 13, 2016	5.79	5.88	5.69	5.74	27,221,500
July 12, 2016	5.55	5.60	5.40	5.55	5,452,200
July 11, 2016	5.55	5.67	5.51	5.55	5,121,000
July 08, 2016	5.64	5.67	5.41	5.53	3,700,900
July 07, 2016	5.61	5.80	5.52	5.67	12,286,100
July 05, 2016	5.55	5.59	5.34	5.50	9,906,600
July 04, 2016	5.30	5.60	5.30	5.51	22,098,100
July 01, 2016	5.05	5.15	5.01	5.03	1,509,400
June 30, 2016	5.20	5.25	4.99	5.00	5,037,100
June 29, 2016	5.01	5.18	5.01	5.10	7,391,000
June 28, 2016	4.94	5.00	4.80	4.91	2,113,000
June 27, 2016	4.81	4.97	4.65	4.94	2,724,000
June 24, 2016	5.10	5.14	4.76	4.88	10,799,000
June 23, 2016	4.78	5.13	4.69	5.13	9,469,000
June 22, 2016	4.75	4.85	4.50	4.80	10,254,500
June 21, 2016	5.33	5.40	4.85	5.03	18,649,000
June 20, 2016	5.05	5.33	5.05	5.33	13,143,000
June 17, 2016	4.95	5.04	4.82	4.99	6,047,000
June 16, 2016	4.90	5.04	4.82	4.95	10,863,000
June 15, 2016	4.70	4.90	4.67	4.86	1,576,000
June 14, 2016	4.79	4.79	4.63	4.75	4,422,000
June 13, 2016	4.80	4.87	4.60	4.82	3,416,000
June 10, 2016	4.94	4.95	4.80	4.87	5,502,000
June 09, 2016	4.77	4.94	4.73	4.93	12,899,000
June 08, 2016	4.65	4.74	4.50	4.57	6,042,000
June 07, 2016	4.23	4.59	4.23	4.59	9,513,000
June 06, 2016	4.19	4.25	4.08	4.20	5,947,000
June 03, 2016	4.17	4.29	4.14	4.20	4,174,000
June 02, 2016	4.22	4.30	4.08	4.20	9,961,000
June 01, 2016	4.23	4.33	4.22	4.22	5,024,000
May 31, 2016	4.60	4.60	4.22	4.22	8,809,000
May 30, 2016	4.53	4.54	4.38	4.50	3,526,000
May 27, 2016	4.41	4.50	4.36	4.48	6,526,000
May 26, 2016	4.70	4.71	4.31	4.33	19,097,000
May 25, 2016	4.71	4.74	4.66	4.70	3,520,000
May 24, 2016	4.98	4.98	4.64	4.72	10,570,000
May 23, 2016	4.89	5.00	4.89	4.98	867,000
May 20, 2016	5.05	5.05	4.85	4.89	4,474,000
May 19, 2016	5.08	5.08	4.88	4.98	3,481,100
May 18, 2016	5.00	5.15	4.99	5.08	3,023,000
May 17, 2016	5.03	5.10	4.98	4.99	3,880,400
May 16, 2016	5.05	5.05	4.95	5.00	4,119,700
May 13, 2016	5.07	5.07	4.91	5.00	6,483,300
May 12, 2016	5.20	5.20	5.00	5.08	2,208,300
May 11, 2016	5.24	5.33	5.12	5.26	2,462,900
May 10, 2016	5.00	5.25	4.77	5.24	3,942,600
May 06, 2016	5.04	5.10	4.90	5.03	4,453,700
May 05, 2016	5.31	5.31	5.07	5.18	2,537,300
May 04, 2016	5.35	5.45	5.26	5.31	2,154,700
May 03, 2016	5.28	5.50	5.11	5.50	4,211,100
May 02, 2016	5.36	5.57	5.17	5.27	2,591,700
April 29, 2016	5.24	5.46	5.23	5.32	2,409,700
April 28, 2016	5.18	5.38	5.16	5.21	1,994,200
April 27, 2016	5.50	5.50	5.11	5.18	4,754,200
April 26, 2016	5.60	5.65	5.45	5.49	1,796,900
April 25, 2016	5.54	5.65	5.30	5.60	3,405,600
April 22, 2016	5.80	5.80	5.47	5.53	6,316,600
April 21, 2016	5.65	5.85	5.52	5.80	21,064,600
April 20, 2016	5.22	5.62	5.22	5.57	14,828,000
April 19, 2016	5.17	5.37	5.07	5.15	3,523,200
April 18, 2016	5.15	5.15	4.99	5.14	2,380,700
April 15, 2016	5.30	5.32	5.06	5.15	2,795,600
April 14, 2016	5.33	5.55	5.28	5.28	5,455,300
April 13, 2016	5.35	5.45	5.30	5.33	2,828,300
April 12, 2016	5.26	5.26	5.10	5.19	1,888,100
April 11, 2016	5.09	5.24	4.96	5.24	2,510,000
April 08, 2016	4.95	5.00	4.85	4.98	2,600,000
April 07, 2016	4.76	5.00	4.76	4.97	1,528,000
April 06, 2016	4.97	4.97	4.72	4.74	3,721,000
April 05, 2016	5.19	5.19	4.92	4.98	5,435,200
April 04, 2016	5.10	5.20	5.01	5.19	1,617,600
April 01, 2016	5.27	5.35	5.07	5.09	3,868,500
March 31, 2016	5.50	5.50	5.26	5.26	4,971,000
March 30, 2016	5.44	5.59	5.41	5.49	2,932,600
March 29, 2016	5.48	5.51	5.41	5.46	7,465,600
March 21, 2016	5.69	5.71	5.48	5.58	3,895,800
March 18, 2016	5.59	5.71	5.55	5.63	6,663,500
March 17, 2016	5.44	5.61	5.44	5.50	3,831,000
March 16, 2016	5.58	5.58	5.38	5.42	8,267,000
March 15, 2016	5.84	5.93	5.64	5.68	7,713,000
March 14, 2016	5.80	5.93	5.80	5.85	8,299,000
March 11, 2016	5.75	5.75	5.65	5.70	3,345,000
March 10, 2016	5.69	5.84	5.66	5.66	6,031,500
March 09, 2016	5.65	5.72	5.53	5.64	7,001,900
March 08, 2016	6.00	6.07	5.76	5.85	9,042,200
March 07, 2016	6.00	6.09	5.69	5.70	8,350,400
March 04, 2016	6.00	6.05	5.68	5.68	8,206,100
March 03, 2016	5.85	5.98	5.70	5.75	7,469,000
March 02, 2016	5.16	5.70	5.16	5.70	18,526,100
March 01, 2016	5.00	5.15	5.00	5.10	7,900,000
February 29, 2016	5.10	5.24	4.92	4.99	9,490,000
February 26, 2016	4.96	5.10	4.96	5.03	2,485,000
February 24, 2016	4.99	5.10	4.89	4.97	2,573,000
February 23, 2016	5.08	5.22	4.98	4.98	6,247,000
February 22, 2016	4.96	5.11	4.92	4.94	2,380,000
February 19, 2016	5.05	5.10	4.88	4.97	11,329,600
February 18, 2016	5.22	5.30	5.10	5.15	10,285,700
February 17, 2016	4.85	5.20	4.81	5.08	30,991,000
February 16, 2016	4.90	4.91	4.66	4.76	7,938,000
February 15, 2016	4.43	4.72	4.43	4.66	10,515,000
February 12, 2016	4.68	4.68	4.23	4.30	21,056,000
February 11, 2016	4.79	4.82	4.62	4.79	5,650,000
February 10, 2016	4.89	4.89	4.74	4.80	3,656,000
February 05, 2016	5.21	5.30	5.00	5.05	17,489,000
February 04, 2016	4.82	5.20	4.79	5.09	23,749,000
February 03, 2016	4.53	4.79	4.45	4.59	17,748,000
February 02, 2016	4.33	4.70	4.20	4.53	7,320,000
February 01, 2016	4.30	4.39	4.20	4.33	9,214,000
January 29, 2016	4.29	4.39	4.08	4.10	13,078,000
January 28, 2016	3.86	4.32	3.86	4.16	31,553,000
January 26, 2016	3.65	3.68	3.30	3.40	11,256,000
January 25, 2016	3.65	3.82	3.60	3.70	4,309,000
January 22, 2016	3.57	3.70	3.50	3.55	6,132,000
January 21, 2016	3.74	3.77	3.52	3.55	4,433,000
January 20, 2016	4.01	4.03	3.69	3.75	5,248,000
January 19, 2016	4.00	4.22	3.98	4.00	6,660,000
January 18, 2016	4.09	4.09	3.81	3.94	6,171,000
January 15, 2016	4.40	4.40	4.15	4.15	2,297,000
January 14, 2016	4.41	4.42	4.29	4.33	2,734,000
January 13, 2016	4.39	4.50	4.35	4.40	2,633,000
January 12, 2016	4.44	4.61	4.30	4.38	4,866,000
January 11, 2016	4.92	4.92	4.45	4.46	2,897,000
January 08, 2016	4.80	4.90	4.59	4.86	5,086,000
January 07, 2016	5.28	5.28	4.80	4.80	6,881,300
January 06, 2016	5.75	5.75	5.28	5.30	3,963,300
January 05, 2016	5.90	5.91	5.73	5.74	2,353,300