Securities

Opening Price	Closing Price	Change	Change%
$30.88	$30.6	$-0.28	-0.91%
Best Bid	Best Ask	Volume	Value
$29.99	$30.00	41,447.00	$1,268,455.06
High	Low	52 Wk High	52 Wk Low
$31.01	$30.00	$31.01	$0.00
WTD	MTD	QTD	YTD
5.52%	19.95%	19.11%	46.41%
Issued Share Capital	Market Capitalization
232,024,923.00	$ 7,099,962,643.80

Charts

Corporate Action

Ex Dividend Date	Record Date	Payment Date	Dividend Amount	Currency
17 Mar 2020	19 Mar 2020	02 Apr 2020	$0.5100	TTD
19 Aug 2019	21 Aug 2019	10 Sep 2019	$0.2400	TTD
14 Mar 2019	18 Mar 2019	01 Apr 2019	$0.4800	TTD
20 Aug 2018	22 Aug 2018	12 Sep 2018	$0.2300	TTD
19 Mar 2018	21 Mar 2018	17 Apr 2018	$0.4500	TTD
16 Aug 2017	18 Aug 2017	07 Sep 2017	$0.2200	TTD
24 Mar 2017	28 Mar 2017	20 Apr 2017	$0.4500	TTD
18 Aug 2016	22 Aug 2016	13 Sep 2016	$0.2100	TTD
23 Mar 2016	29 Mar 2016	19 Apr 2016	$0.4200	TTD
11 Aug 2015	13 Aug 2015	04 Sep 2015	$0.1900	TTD
23 Mar 2015	25 Mar 2015	20 Apr 2015	$0.4000	TTD
19 Aug 2014	21 Aug 2014	04 Sep 2014	$0.1700	TTD
08 Apr 2014	10 Apr 2014	28 Apr 2014	$0.3700	TTD
20 Aug 2013	22 Aug 2013	05 Sep 2013	$0.1500	TTD
03 Apr 2013	05 Apr 2013	19 Apr 2013	$0.3700	TTD
16 Aug 2012	21 Aug 2012	07 Sep 2012	$0.1500	TTD
12 Apr 2012	16 Apr 2012	30 Apr 2012	$0.3700	TTD
08 Apr 2011	12 Apr 2011	29 Apr 2011	$0.3300	TTD
03 Sep 2010	07 Sep 2010	13 Sep 2010	$0.1700	TTD
09 Apr 2010	13 Apr 2010	19 Apr 2010	$0.3300	TTD
18 Aug 2009	20 Aug 2009	27 Aug 2009	$0.1100	TTD
07 Apr 2009	09 Apr 2009	16 Apr 2009	$0.3700	TTD
20 Aug 2008	22 Aug 2008	28 Aug 2008	$0.1500	TTD
20 Aug 2008	22 Aug 2008	28 Aug 2008	$0.2500	TTD
08 Apr 2008	10 Apr 2008	18 Apr 2008	$0.2500	TTD

History

Date	Open	Close	Change($)	Change(%)	Volume Traded
27 Jan 2006	31.10	29.50	-1.60	-5.14	1,194,733
08 Nov 2016	13.00	12.51	-0.50	-3.85	1,175,542
02 Jun 2014	14.85	14.68	-0.25	-1.67	1,027,600
22 Nov 2016	12.56	13.00	0.44	3.50	742,704
10 May 2005	44.56	45.38	0.82	1.84	646,514
06 Jul 2009	14.75	14.50	-0.25	-1.69	640,000
22 Jul 2008	31.00	31.00	0.00	0.00	637,699
29 Jul 2005	40.02	40.00	-0.02	-0.05	587,456
08 May 2013	18.00	17.50	-0.50	-2.78	585,855
27 Dec 2017	17.01	17.06	0.05	0.29	555,857
05 Nov 2019	18.35	18.36	0.01	0.05	515,944
31 Jan 2007	27.25	26.49	-0.76	-2.79	500,000
18 May 2005	46.32	46.00	-0.32	-0.69	496,576
23 Mar 2010	13.10	13.10	0.00	0.00	485,185
04 May 2016	12.99	13.00	0.01	0.08	470,714
29 May 2014	14.55	14.85	0.45	3.09	465,797
02 Oct 2007	25.00	26.00	1.00	4.00	410,695
02 Apr 2013	19.50	19.50	0.00	0.00	402,135
16 Nov 2011	13.25	13.30	0.05	0.38	381,659
17 May 2018	15.30	16.00	0.70	4.58	372,650
14 Sep 2007	19.00	19.00	0.00	0.00	356,795
07 May 2010	13.50	14.00	0.50	3.70	329,673
16 May 2012	14.95	15.04	0.10	0.67	324,688
25 Apr 2006	17.99	18.00	0.01	0.06	317,514
30 Oct 2020	19.09	19.99	0.90	4.71	317,409
20 Sep 2005	35.95	35.80	-0.15	-0.42	317,267
22 Apr 2016	12.90	13.00	0.10	0.78	303,726
22 Oct 2020	19.19	19.11	-0.08	-0.42	296,363
11 May 2015	14.30	14.25	-0.10	-0.70	272,059
10 Aug 2010	12.50	12.75	0.25	2.00	270,000
28 Sep 2007	24.22	25.00	0.78	3.22	261,508
11 Sep 2017	16.55	16.55	0.00	0.00	258,304
05 Sep 2007	19.00	19.00	0.00	0.00	257,447
22 Jul 2014	14.40	14.40	0.00	0.00	257,302
30 Jun 2008	31.00	31.00	0.00	0.00	253,260
19 Jan 2018	17.05	17.05	0.00	0.00	239,592
16 Sep 2005	35.97	35.95	-0.02	-0.06	238,594
31 Jul 2009	14.48	14.25	-0.19	-1.32	235,626
23 Feb 2007	20.00	21.00	1.00	5.00	232,025
05 Dec 2008	17.00	17.01	0.01	0.06	229,447
21 Apr 2015	14.15	14.20	0.05	0.35	223,700
10 Oct 2018	16.72	16.74	0.02	0.12	222,021
06 Oct 2009	14.26	14.25	-0.02	-0.14	221,600
05 Aug 2016	12.70	12.82	0.30	2.36	220,144
09 Mar 2012	14.00	14.00	0.00	0.00	219,890
30 Dec 2020	20.94	20.90	-0.04	-0.19	213,870
16 Jan 2017	13.00	13.00	0.01	0.08	212,389
29 Jul 2020	19.26	19.70	0.44	2.28	210,000
17 Oct 2007	25.01	25.50	0.49	1.96	205,846
13 Sep 2016	13.01	12.80	-0.21	-1.61	205,214
08 Dec 2020	20.97	20.99	0.02	0.10	202,981
06 Jun 2019	18.50	18.50	0.00	0.00	201,141
05 Jan 2017	12.99	13.00	0.00	0.00	201,092
08 Sep 2017	16.60	16.55	-0.05	-0.30	198,091
28 Mar 2013	19.50	19.50	0.00	0.00	197,018
26 Jun 2019	18.49	18.50	0.01	0.05	194,741
12 Jan 2018	16.40	16.96	0.56	3.41	194,259
24 May 2005	46.00	46.00	0.00	0.00	193,573
11 May 2012	14.30	14.46	0.65	4.54	191,183
27 Nov 2009	14.52	14.00	-0.50	-3.45	190,975
25 Mar 2008	23.01	24.02	1.01	4.39	190,524
09 Sep 2008	25.40	25.00	-0.40	-1.57	190,022
06 Jan 2011	12.81	13.00	0.19	1.48	187,875
07 Sep 2007	19.00	19.01	0.01	0.05	187,130
06 Aug 2012	16.50	16.52	0.00	0.00	183,415
11 May 2005	45.38	45.52	0.14	0.31	182,476
12 Oct 2005	38.01	40.00	1.99	5.24	179,475
16 Oct 2007	23.49	25.01	1.52	6.47	178,089
11 May 2010	14.00	15.00	1.00	7.14	177,359
10 Jun 2009	14.85	14.74	-0.11	-0.74	177,200
31 Mar 2006	21.00	20.00	-1.00	-4.76	176,655
12 Sep 2007	19.00	19.00	0.00	0.00	173,646
10 Nov 2009	11.99	11.25	-0.74	-6.17	171,327
05 May 2008	29.75	30.00	0.25	0.84	171,309
01 Apr 2011	13.00	14.50	1.93	14.82	170,867
17 Nov 2006	19.60	19.60	0.00	0.00	170,779
08 Jul 2005	40.00	40.00	0.00	0.00	170,168
18 Jan 2006	30.00	30.01	0.01	0.03	169,802
28 Jan 2009	16.00	17.60	1.60	10.00	168,704
17 Jan 2011	13.50	14.50	1.00	7.41	167,998
26 Nov 2008	18.25	18.00	-0.25	-1.37	167,270
22 Mar 2012	14.00	14.00	0.00	0.00	166,517
09 Mar 2020	23.03	23.00	-0.03	-0.13	165,594
19 Jul 2005	40.07	40.00	-0.07	-0.18	165,344
25 Apr 2008	27.51	28.00	0.49	1.78	161,562
30 Apr 2015	14.15	14.15	0.00	0.00	160,331
25 Mar 2010	13.10	13.10	0.00	0.00	159,366
03 Jun 2005	45.50	43.94	-1.56	-3.43	157,808
12 Jul 2005	40.00	40.06	0.06	0.15	157,525
03 Feb 2006	30.31	31.00	0.69	2.28	155,734
29 May 2008	30.01	31.00	0.99	3.30	153,731
25 Jan 2008	23.00	23.00	0.00	0.00	153,277
30 Sep 2005	34.75	35.75	1.00	2.88	153,198
19 Sep 2008	24.57	24.50	-0.07	-0.28	152,883
23 Jul 2019	18.25	18.25	0.00	0.00	152,004
23 Jun 2017	16.20	16.20	0.00	0.00	147,000
16 Mar 2021	23.33	23.34	0.01	0.04	143,770
26 Oct 2007	24.02	25.00	0.98	4.08	143,121
09 Apr 2008	27.49	27.51	0.02	0.07	142,515
12 Mar 2010	13.10	13.11	0.01	0.08	142,511
01 Oct 2018	16.90	16.89	-0.01	-0.06	142,027
13 Jan 2017	12.90	13.00	0.10	0.78	141,279
20 Feb 2008	22.00	22.00	0.00	0.00	141,051
31 Dec 2008	16.40	18.00	1.60	9.76	140,706
18 May 2016	13.03	13.01	0.00	0.00	140,400
23 May 2017	16.00	16.00	0.00	0.00	140,026
28 Jun 2005	40.14	40.00	-0.14	-0.35	137,646
09 Nov 2009	12.50	11.99	-0.51	-4.08	136,705
07 Aug 2009	14.25	14.25	0.00	0.00	135,484
17 May 2016	13.02	13.03	-0.01	-0.08	135,215
22 May 2019	18.50	18.50	0.00	0.00	134,547
12 May 2020	18.03	18.00	-0.03	-0.17	133,783
22 Feb 2017	16.57	16.29	-0.28	-1.69	133,238
07 Nov 2006	19.60	19.60	0.00	0.00	132,485
05 Jun 2020	18.15	18.40	0.25	1.38	130,135
09 Jul 2012	16.79	16.00	-0.79	-4.70	130,000
27 Feb 2020	22.52	22.52	0.00	0.00	129,148
09 Oct 2018	16.89	16.72	-0.17	-1.01	128,540
06 May 2008	30.00	30.36	0.36	1.20	128,341
20 Nov 2019	18.53	18.50	-0.03	-0.16	128,008
08 Sep 2008	26.00	25.40	-0.60	-2.31	125,657
17 Oct 2018	16.60	16.90	0.30	1.81	124,882
13 Nov 2007	25.48	25.00	-0.48	-1.88	124,241
27 Sep 2018	16.90	16.90	0.00	0.00	123,581
24 Jul 2009	14.49	14.48	-0.01	-0.07	123,238
07 Jun 2019	18.50	18.50	0.00	0.00	122,357
27 Jan 2011	14.50	15.00	0.50	3.45	121,575
05 May 2010	13.26	13.50	0.24	1.81	121,468
20 Apr 2012	14.06	14.15	0.09	0.64	120,753
10 Jan 2006	31.50	31.00	-0.50	-1.59	120,655
07 Aug 2012	16.52	16.90	0.50	3.03	119,974
10 Aug 2012	17.96	18.50	0.50	2.78	117,768
10 Aug 2007	18.75	18.75	0.00	0.00	117,351
25 Jan 2018	17.00	17.00	0.00	0.00	117,281
13 Jan 2006	30.75	30.01	-0.74	-2.41	117,144
09 May 2008	30.50	30.75	0.25	0.82	117,000
21 Nov 2011	13.30	13.50	0.20	1.50	116,845
04 Oct 2006	19.60	19.60	0.00	0.00	116,565
25 Jun 2008	30.78	31.00	0.22	0.72	115,063
24 Feb 2014	14.16	14.49	0.34	2.40	114,365
24 Jan 2013	18.50	18.50	0.00	0.00	113,370
26 Aug 2008	28.99	28.00	-0.99	-3.42	112,900
26 Mar 2021	25.04	25.00	-0.04	-0.16	112,339
07 Jan 2010	15.00	14.70	-0.25	-1.67	111,590
01 Mar 2010	12.98	13.06	0.06	0.46	111,251
19 May 2006	24.87	27.35	2.48	9.97	110,845
13 Jul 2011	15.10	15.06	0.10	0.66	109,883
27 Aug 2012	19.50	19.99	0.49	2.51	109,704
23 Jul 2020	19.67	19.56	-0.11	-0.56	109,701
30 Jan 2009	19.36	21.00	1.64	8.47	108,234
02 Feb 2017	13.79	14.00	0.00	0.00	106,510
22 Dec 2006	28.01	28.00	-0.01	-0.04	106,098
14 Jul 2011	15.06	15.10	-0.10	-0.66	106,000
23 Feb 2017	16.29	15.56	-0.73	-4.48	105,480
11 Apr 2006	19.00	18.99	-0.01	-0.05	105,239
09 Apr 2013	19.50	19.00	-0.50	-2.56	105,160
09 Nov 2018	16.65	16.90	0.25	1.50	105,016
19 Aug 2005	39.90	38.00	-1.90	-4.76	104,829
25 Mar 2013	19.50	19.50	0.00	0.00	104,525
12 May 2010	15.00	15.00	0.00	0.00	104,066
16 Feb 2007	22.85	21.00	-1.85	-8.10	104,028
26 Apr 2006	18.00	18.00	0.00	0.00	104,000
17 Oct 2017	15.25	15.26	0.01	0.07	103,061
02 Dec 2010	13.00	13.00	0.00	0.00	103,000
27 Oct 2015	13.05	12.80	-0.25	-1.92	103,000
02 Apr 2012	14.00	14.00	0.00	0.00	101,152
20 Nov 2018	18.02	18.10	0.08	0.44	101,145
04 Jan 2010	14.11	15.00	0.90	6.38	101,000
12 Aug 2010	12.75	12.75	0.00	0.00	101,000
26 Apr 2012	14.15	14.15	0.00	0.00	100,523
10 Sep 2008	25.00	24.50	-0.50	-2.00	100,000
22 Jul 2005	40.01	40.00	-0.01	-0.03	99,928
03 Jan 2006	32.08	32.00	-0.08	-0.25	96,626
22 Aug 2019	18.00	18.00	0.00	0.00	96,600
07 May 2008	30.36	30.40	0.04	0.13	95,991
01 Dec 2010	13.00	13.00	0.00	0.00	95,639
15 Jun 2020	18.50	18.50	0.00	0.00	94,598
20 Mar 2017	15.58	16.00	0.42	2.70	94,330
15 Jul 2011	15.10	15.10	0.00	0.00	94,000
31 Jan 2018	17.00	17.17	0.17	1.00	93,718
02 Apr 2008	27.00	27.99	0.99	3.67	92,126
28 Jul 2006	20.05	20.05	0.00	0.00	92,071
16 Aug 2006	18.02	18.20	0.18	1.00	92,056
17 Jan 2006	30.01	30.00	-0.01	-0.03	91,539
11 Aug 2006	18.01	18.00	-0.01	-0.06	90,960
16 Oct 2008	21.00	21.00	0.00	0.00	90,858
28 Nov 2006	19.65	21.61	1.96	9.98	89,285
08 Aug 2012	16.90	17.54	0.50	2.94	88,950
03 Sep 2012	19.95	19.98	0.07	0.35	88,817
07 May 2021	26.93	29.00	2.07	7.69	86,720
21 May 2008	30.40	29.95	-0.45	-1.48	86,274
25 Apr 2014	13.11	13.10	0.06	0.46	84,547
03 Sep 2018	17.00	17.00	0.00	0.00	84,280
30 Apr 2014	13.27	13.50	0.23	1.73	84,130
18 May 2018	16.00	16.48	0.48	3.00	83,904
02 Oct 2012	18.30	18.08	-0.25	-1.37	82,435
20 Sep 2013	14.93	15.50	0.50	3.33	82,430
05 Aug 2019	18.35	18.44	0.09	0.49	82,340
21 Apr 2006	18.00	17.99	-0.01	-0.06	81,836
15 Apr 2008	28.35	28.31	-0.04	-0.14	81,268
19 May 2017	15.78	16.00	0.22	1.39	81,234
12 Apr 2006	18.99	18.99	0.00	0.00	81,069
23 May 2008	29.95	29.75	-0.20	-0.67	80,711
09 Aug 2012	17.54	17.96	0.50	2.86	80,212
14 Jun 2005	41.98	41.69	-0.29	-0.69	79,426
03 Feb 2021	20.23	20.40	0.17	0.84	79,347
02 May 2008	29.20	29.75	0.55	1.88	78,237
20 May 2005	46.00	46.00	0.00	0.00	77,453
14 Oct 2008	19.80	20.00	0.20	1.01	76,475
06 Mar 2020	22.29	23.03	0.74	3.32	76,290
19 Oct 2016	12.60	12.60	0.00	0.00	76,289
09 Oct 2008	19.80	19.80	0.00	0.00	75,638
16 Jun 2006	24.50	24.00	-0.50	-2.04	75,627
12 Jul 2012	15.99	15.98	-0.01	-0.06	75,587
31 Dec 2013	14.00	14.00	0.00	0.00	75,267
02 Dec 2020	20.40	20.40	0.00	0.00	75,160
11 May 2021	29.00	29.99	0.99	3.41	74,455
16 May 2019	18.51	18.51	0.00	0.00	74,388
24 Nov 2010	13.50	13.06	-0.44	-3.26	73,938
13 Jan 2012	14.12	14.03	0.07	0.50	73,235
19 Feb 2013	19.97	19.93	-0.04	-0.20	73,100
02 Jan 2020	21.65	22.00	0.35	1.62	72,946
27 Feb 2015	13.00	13.00	0.00	0.00	72,883
13 May 2010	15.00	15.00	0.00	0.00	72,707
23 Sep 2009	14.25	14.25	0.00	0.00	72,243
15 May 2019	18.51	18.51	0.00	0.00	71,702
17 Nov 2010	12.75	13.00	0.25	1.96	71,681
01 Apr 2008	25.50	27.00	1.50	5.88	71,567
17 Mar 2015	14.00	14.57	0.59	4.20	71,200
20 Jul 2011	15.15	15.05	-0.10	-0.66	70,376
13 Mar 2012	14.00	14.00	0.00	0.00	70,313
20 Jun 2008	30.00	30.00	0.00	0.00	69,865
22 Sep 2017	15.00	15.00	0.00	0.00	69,828
10 Nov 2006	19.60	19.60	0.00	0.00	69,617
08 Dec 2017	16.55	17.22	0.67	4.05	69,236
29 Jan 2009	17.60	19.36	1.76	10.00	69,200
06 Apr 2021	25.57	25.66	0.09	0.35	68,976
29 Sep 2014	13.50	13.44	-0.25	-1.85	68,932
08 Dec 2008	17.01	17.00	-0.01	-0.06	68,632
15 Mar 2006	24.50	24.50	0.00	0.00	68,019
18 Jan 2021	20.53	20.54	0.01	0.05	67,563
20 Jun 2013	16.00	16.00	0.00	0.00	67,490
24 Mar 2014	14.14	14.00	-0.14	-0.99	67,232
30 Jan 2012	13.56	13.51	0.02	0.15	66,988
10 Feb 2021	20.21	20.52	0.31	1.53	66,937
11 Sep 2007	19.01	19.00	-0.01	-0.05	66,619
03 Oct 2012	18.08	18.00	-0.05	-0.28	66,353
21 Mar 2011	13.01	13.00	-0.02	-0.15	66,178
27 Aug 2018	16.60	16.99	0.39	2.35	65,993
13 May 2005	45.52	46.00	0.48	1.05	65,957
27 Oct 2006	19.60	19.60	0.00	0.00	65,806
05 Oct 2007	27.45	26.99	-0.46	-1.68	65,731
04 Mar 2015	13.01	13.00	-0.01	-0.08	65,713
15 Sep 2014	13.50	13.50	0.00	0.00	65,700
07 Feb 2020	22.00	21.99	-0.01	-0.05	65,692
31 Jul 2007	19.00	19.00	0.00	0.00	65,666
01 Oct 2009	14.25	14.26	0.00	0.00	65,600
15 Oct 2008	20.00	21.00	1.00	5.00	65,524
11 Nov 2013	15.00	14.99	-0.01	-0.07	65,500
17 Apr 2008	28.30	28.30	0.00	0.00	65,381
03 Mar 2016	13.95	13.66	-0.25	-1.79	65,147
30 Sep 2020	19.50	19.02	-0.48	-2.46	65,110
09 Feb 2010	13.65	13.50	-0.15	-1.10	65,077
21 Aug 2014	13.75	13.75	0.00	0.00	63,892
05 Apr 2006	19.96	19.50	-0.46	-2.31	63,844
16 Apr 2008	28.31	28.30	-0.01	-0.04	63,306
03 Oct 2007	26.00	27.45	1.45	5.58	63,234
29 May 2019	18.50	18.50	0.00	0.00	62,296
08 Mar 2021	21.80	21.88	0.08	0.37	61,969
25 Nov 2005	32.52	33.75	1.23	3.78	61,961
26 Oct 2010	13.40	13.50	0.10	0.75	61,940
01 Jul 2005	40.00	40.00	0.00	0.00	61,846
25 Aug 2008	29.83	28.99	-0.84	-2.82	61,791
26 Sep 2007	22.02	24.22	2.20	9.99	61,754
06 Sep 2019	18.02	18.01	-0.01	-0.06	61,742
25 Mar 2015	14.50	14.50	0.00	0.00	61,663
12 Dec 2006	24.01	24.11	0.10	0.42	61,000
04 Aug 2010	13.00	13.00	0.50	4.00	60,800
21 Jul 2016	12.68	12.70	0.00	0.00	60,400
17 May 2012	15.04	15.25	0.21	1.40	60,394
07 Jun 2005	43.94	42.50	-1.44	-3.28	60,096
09 Dec 2013	13.75	13.50	-0.25	-1.82	60,000
04 Oct 2012	18.00	18.00	0.00	0.00	59,894
15 Oct 2018	16.73	16.60	-0.13	-0.78	59,854
24 Jun 2008	30.03	30.78	0.75	2.50	59,748
27 Jan 2009	16.98	16.00	-0.98	-5.77	59,658
18 Apr 2018	15.30	15.00	-0.30	-1.96	59,627
04 Jan 2017	12.66	12.99	0.34	2.69	59,500
04 Jun 2010	14.00	14.00	-0.01	-0.07	59,337
27 Sep 2012	18.80	18.50	-0.31	-1.65	59,133
10 Mar 2016	13.70	13.70	0.00	0.00	58,832
08 Aug 2007	18.75	18.75	0.00	0.00	58,810
13 Sep 2006	19.23	19.23	0.00	0.00	58,534
23 Dec 2019	21.50	21.97	0.47	2.19	58,454
20 Apr 2015	14.20	14.15	-0.05	-0.35	58,300
27 Mar 2007	19.97	20.00	0.03	0.15	58,228
05 Jan 2009	18.00	18.00	0.00	0.00	58,200
25 Feb 2015	13.06	13.01	-0.06	-0.46	58,187
08 Sep 2010	13.75	13.75	0.00	0.00	58,100
23 Jan 2020	21.99	21.51	-0.48	-2.18	57,711
15 May 2012	14.61	14.95	0.33	2.26	57,374
24 Oct 2008	21.00	21.00	0.00	0.00	57,252
12 Nov 2008	19.99	19.80	-0.19	-0.95	57,250
05 Aug 2010	13.00	12.50	-0.50	-3.85	57,233
27 Sep 2005	35.42	34.95	-0.47	-1.33	56,883
16 Feb 2017	15.35	16.00	0.65	4.23	56,711
17 Jan 2012	14.08	14.50	0.42	2.98	56,635
11 Sep 2014	13.50	13.50	0.00	0.00	56,616
17 Oct 2006	19.62	19.61	-0.01	-0.05	56,177
28 Feb 2020	22.52	22.51	-0.01	-0.04	56,000
22 Jan 2013	18.50	18.50	0.00	0.00	56,000
24 Feb 2010	12.75	12.98	0.23	1.80	55,820
22 Dec 2014	13.25	13.25	0.00	0.00	55,793
30 Jan 2020	21.95	21.95	0.00	0.00	55,749
04 Feb 2013	18.51	18.92	0.50	2.70	55,742
13 May 2008	30.75	30.75	0.00	0.00	55,737
14 Dec 2012	18.50	18.50	0.00	0.00	55,402
29 Nov 2005	33.75	34.00	0.25	0.74	55,364
23 Jul 2009	14.50	14.49	-0.01	-0.07	55,344
21 Feb 2013	19.93	19.90	-0.03	-0.15	55,284
09 Oct 2012	18.00	18.37	0.37	2.06	55,185
27 Jun 2018	16.99	16.99	0.00	0.00	55,048
27 Apr 2007	22.99	21.00	-1.99	-8.66	54,674
10 Dec 2014	13.25	13.25	0.00	0.00	54,540
02 Mar 2007	21.50	21.00	-0.50	-2.33	54,447
22 Mar 2013	19.50	19.50	0.00	0.00	54,444
08 Feb 2013	19.00	19.35	0.50	2.63	54,135
22 Mar 2016	13.80	13.91	0.15	1.09	54,007
03 Nov 2014	13.51	13.60	0.09	0.67	53,950
17 Mar 2021	23.34	24.56	1.22	5.23	53,924
23 May 2006	27.35	27.70	0.35	1.28	53,328
19 Oct 2005	39.99	39.99	0.00	0.00	53,208
24 Jan 2011	14.50	14.50	0.01	0.07	53,106
05 Nov 2009	13.00	12.50	-0.50	-3.85	53,000
06 May 2014	13.51	14.00	0.49	3.63	52,824
23 Apr 2014	13.18	13.11	-0.13	-0.99	52,548
08 Apr 2008	27.75	27.49	-0.26	-0.94	52,537
18 Sep 2007	19.00	19.16	0.16	0.84	52,328
11 May 2018	15.25	15.25	0.00	0.00	52,314
07 Feb 2017	14.51	14.59	0.08	0.55	52,069
08 Sep 2006	19.21	19.23	0.02	0.10	52,044
14 Mar 2006	24.50	24.50	0.00	0.00	51,917
11 Nov 2020	20.10	20.15	0.05	0.25	51,842
26 Nov 2018	18.00	18.00	0.00	0.00	51,830
21 Sep 2012	19.00	18.85	-0.15	-0.79	51,650
27 Mar 2015	14.50	14.50	0.00	0.00	51,604
17 May 2011	14.99	14.99	0.00	0.00	51,528
18 Jan 2018	17.02	17.05	0.03	0.18	51,527
26 Jun 2008	31.00	31.00	0.00	0.00	51,310
27 Jun 2011	15.00	15.00	0.00	0.00	51,268
11 Sep 2009	14.25	14.25	0.00	0.00	51,104
11 Apr 2008	28.00	28.35	0.35	1.25	51,000
05 Sep 2016	13.53	13.00	-0.53	-3.92	51,000
30 Oct 2012	18.00	18.04	0.02	0.11	50,760
14 Feb 2013	19.75	19.97	0.22	1.11	50,613
20 Jul 2009	14.60	14.50	-0.10	-0.68	50,572
30 Dec 2005	32.50	32.08	-0.42	-1.29	50,430
16 Sep 2010	13.75	13.55	-0.24	-1.74	50,360
08 Jun 2005	42.50	42.00	-0.50	-1.18	50,300
03 Apr 2007	20.00	20.50	0.50	2.50	50,250
17 Jun 2011	15.28	15.00	-0.28	-1.83	50,197
08 May 2012	14.25	14.30	0.05	0.35	50,178
04 Feb 2021	20.40	20.41	0.01	0.05	50,118
31 Oct 2008	21.00	20.99	-0.01	-0.05	50,116
02 Jun 2020	18.15	18.15	0.00	0.00	50,100
10 Mar 2006	24.99	24.50	-0.49	-1.96	50,099
13 Jun 2017	16.20	16.20	0.00	0.00	50,000
04 Jun 2019	18.50	18.50	0.00	0.00	50,000
09 Oct 2014	13.49	13.50	0.01	0.07	50,000
25 Aug 2016	13.57	13.57	0.00	0.00	50,000
02 Nov 2007	25.00	25.50	0.50	2.00	49,977
29 May 2009	17.00	15.50	-1.50	-8.82	49,956
06 Apr 2011	15.00	15.00	0.00	0.00	49,862
05 Jul 2010	13.50	13.10	-0.40	-2.96	49,792
30 Jul 2019	18.49	18.35	-0.14	-0.76	49,780
22 Dec 2011	13.71	14.14	0.70	5.07	49,742
06 Mar 2013	19.70	19.50	-0.20	-1.02	49,710
14 Dec 2007	23.95	23.50	-0.45	-1.88	49,249
15 Oct 2012	18.43	18.46	0.00	0.00	49,090
06 Sep 2018	16.97	16.90	-0.07	-0.41	49,058
18 Mar 2015	14.57	15.50	0.85	5.80	49,043
02 Dec 2014	13.49	13.25	-0.24	-1.78	48,950
22 Feb 2008	22.00	22.00	0.00	0.00	48,263
22 Jul 2019	18.25	18.25	0.00	0.00	48,096
04 Jul 2014	14.30	14.30	0.00	0.00	48,043
04 Aug 2015	13.10	13.10	0.00	0.00	47,962
05 Nov 2008	20.50	20.50	0.00	0.00	47,818
16 Nov 2017	15.00	15.25	0.25	1.67	47,810
14 Mar 2007	20.00	20.00	0.00	0.00	47,774
19 Aug 2020	19.34	19.35	0.01	0.05	47,676
15 Jan 2021	20.60	20.53	-0.07	-0.34	47,590
12 Aug 2019	18.35	18.00	-0.35	-1.91	47,512
27 Nov 2018	18.00	18.00	0.00	0.00	47,469
01 Jul 2008	31.00	30.99	-0.01	-0.03	47,395
13 Oct 2008	19.75	19.80	0.05	0.25	47,354
09 May 2013	17.50	17.50	0.00	0.00	47,204
05 May 2021	25.51	25.90	0.39	1.53	47,133
30 Apr 2008	28.29	29.00	0.71	2.51	46,756
08 Mar 2006	25.00	24.99	-0.01	-0.04	46,692
17 May 2019	18.51	18.50	-0.01	-0.05	46,291
12 Jul 2013	15.99	16.00	0.40	2.56	46,202
06 Jun 2007	20.05	20.05	0.00	0.00	46,090
03 Dec 2014	13.25	13.25	0.00	0.00	45,969
01 Apr 2014	13.59	13.50	0.00	0.00	45,884
17 Nov 2017	15.25	15.54	0.29	1.90	45,855
24 May 2011	15.00	15.00	0.00	0.00	45,693
30 Jun 2006	23.49	23.48	-0.01	-0.04	45,566
09 Aug 2010	12.50	12.50	0.00	0.00	45,238
25 May 2005	46.00	46.00	0.00	0.00	45,017
08 May 2008	30.40	30.50	0.10	0.33	44,853
24 Jun 2014	14.30	14.30	0.00	0.00	44,801
24 Jan 2006	30.02	30.54	0.52	1.73	44,766
15 Dec 2017	17.24	17.03	-0.21	-1.22	44,762
05 Mar 2008	22.50	23.00	0.50	2.22	44,751
18 Jul 2019	18.17	18.25	0.08	0.44	44,628
14 Nov 2006	19.60	19.60	0.00	0.00	44,006
21 Sep 2005	35.80	35.62	-0.18	-0.50	43,909
26 Jul 2006	20.00	20.05	0.05	0.25	43,860
21 Jul 2006	21.95	20.00	-1.95	-8.88	43,755
07 Dec 2005	33.91	33.65	-0.26	-0.77	43,375
08 Feb 2010	13.90	13.65	-0.25	-1.80	43,219
15 Dec 2006	26.52	27.40	0.88	3.32	43,211
03 Aug 2012	16.50	16.50	0.00	0.00	43,142
15 May 2020	18.00	18.00	0.00	0.00	42,782
09 Dec 2005	33.65	33.65	0.00	0.00	42,173
15 Aug 2007	18.76	18.76	0.00	0.00	42,151
24 Apr 2019	18.55	18.28	-0.27	-1.46	42,145
15 Dec 2014	13.25	13.26	0.00	0.00	42,132
20 May 2009	17.90	17.78	-0.12	-0.67	42,052
02 Oct 2015	13.12	13.12	0.00	0.00	41,987
23 Apr 2012	14.15	14.15	0.00	0.00	41,942
03 Dec 2010	13.00	13.00	0.00	0.00	41,574
30 Aug 2012	19.98	19.95	-0.08	-0.40	41,502
26 Sep 2008	24.49	24.00	-0.49	-2.00	41,450
14 May 2021	30.88	30.60	-0.28	-0.91	41,447
13 Jul 2012	15.98	15.99	0.02	0.12	41,350
10 Apr 2008	27.51	28.00	0.49	1.78	41,258
19 Nov 2018	18.00	18.02	0.02	0.11	41,135
21 Feb 2007	21.00	20.00	-1.00	-4.76	40,700
15 Oct 2010	13.40	13.40	0.00	0.00	40,565
12 May 2008	30.75	30.75	0.00	0.00	40,152
04 Jun 2012	17.00	17.00	0.00	0.00	40,092
01 Nov 2006	19.60	19.60	0.00	0.00	40,078
24 May 2006	27.70	28.00	0.30	1.08	40,024
09 Jun 2015	14.05	14.05	0.00	0.00	40,000
19 Aug 2015	12.90	12.90	0.00	0.00	39,932
06 Jun 2012	17.00	17.00	0.00	0.00	39,870
13 Jan 2010	14.70	14.00	-0.65	-4.44	39,600
17 Oct 2008	21.00	21.25	0.25	1.19	39,248
06 Apr 2016	13.80	13.25	-0.55	-3.99	39,200
19 Dec 2006	27.40	27.45	0.05	0.18	39,167
22 Feb 2013	19.90	19.90	0.00	0.00	39,071
10 Jan 2011	13.00	13.00	0.00	0.00	38,790
11 Aug 2010	12.75	12.75	0.00	0.00	38,562
04 May 2017	15.51	15.51	0.00	0.00	38,421
01 May 2012	14.15	14.15	0.02	0.14	38,378
23 Jul 2014	14.40	14.40	0.00	0.00	38,186
12 Nov 2018	16.90	16.99	0.09	0.53	38,125
09 Jun 2008	30.98	30.75	-0.23	-0.74	38,005
26 May 2006	28.00	27.49	-0.51	-1.82	37,980
23 Dec 2013	14.00	14.11	0.00	0.00	37,957
24 Feb 2006	28.75	28.00	-0.75	-2.61	37,838
22 Dec 2009	14.10	14.10	-0.15	-1.05	37,836
23 Nov 2018	18.01	18.00	-0.01	-0.06	37,800
19 Mar 2012	14.01	14.00	0.00	0.00	37,734
15 Jul 2008	30.50	30.50	0.00	0.00	37,468
14 May 2015	14.25	14.20	0.05	0.35	37,409
12 Apr 2021	26.01	26.06	0.05	0.19	37,324
27 Aug 2010	14.50	14.00	-0.50	-3.45	37,150
03 Nov 2006	19.60	19.60	0.00	0.00	37,054
28 Aug 2012	19.99	19.79	0.00	0.00	36,552
12 Jun 2008	30.25	30.01	-0.24	-0.79	36,521
18 Jul 2008	30.60	30.66	0.06	0.20	36,485
03 Dec 2020	20.40	20.71	0.31	1.52	36,448
10 May 2021	29.00	29.00	0.00	0.00	36,230
26 Mar 2020	17.90	17.91	0.01	0.06	36,153
25 Jun 2019	18.25	18.49	0.24	1.32	36,126
16 Jul 2008	30.50	30.60	0.10	0.33	36,045
08 Mar 2016	13.66	13.70	0.04	0.29	36,036
21 Jan 2013	18.50	18.50	0.00	0.00	35,903
14 Jun 2017	16.20	16.21	0.01	0.06	35,883
07 Oct 2008	23.00	22.00	-1.00	-4.35	35,850
11 Apr 2007	20.52	21.50	0.98	4.78	35,843
17 Mar 2006	24.50	24.34	-0.16	-0.65	35,793
03 May 2012	14.17	14.17	0.02	0.14	35,776
09 Apr 2014	13.40	13.25	-0.40	-2.98	35,736
02 Nov 2005	39.35	39.17	-0.18	-0.46	35,645
16 Dec 2008	17.00	16.50	-0.50	-2.94	35,616
26 Feb 2015	13.01	13.00	0.00	0.00	35,600
28 Dec 2009	14.10	14.10	0.00	0.00	35,426
12 May 2017	15.59	15.65	0.06	0.38	35,423
27 May 2015	14.20	14.15	-0.05	-0.35	35,420
04 Sep 2009	14.30	14.26	0.00	0.00	35,084
12 Jan 2017	12.94	12.90	0.10	0.78	35,031
21 Nov 2008	19.00	18.25	-0.75	-3.95	35,024
26 Aug 2019	18.00	18.00	0.00	0.00	34,986
04 Apr 2006	20.00	19.96	-0.04	-0.20	34,940
17 May 2005	46.00	46.32	0.32	0.70	34,919
18 May 2017	15.80	15.78	-0.02	-0.13	34,915
28 Sep 2011	13.06	13.11	0.19	1.46	34,904
28 Dec 2017	17.06	17.16	0.10	0.59	34,900
24 Aug 2020	19.20	19.20	0.00	0.00	34,874
09 Feb 2017	14.72	14.75	0.03	0.20	34,800
08 Oct 2008	22.00	19.80	-2.20	-10.00	34,758
27 Nov 2019	18.50	18.51	0.01	0.05	34,752
29 Aug 2007	19.00	19.00	0.00	0.00	34,746
30 Dec 2013	14.00	14.00	0.00	0.00	34,733
17 Aug 2015	13.06	12.90	-0.10	-0.77	34,627
06 Jan 2012	14.86	14.91	0.14	0.94	34,358
28 Mar 2006	23.89	21.51	-2.38	-9.96	34,335
21 Jul 2008	30.66	31.00	0.34	1.11	34,300
17 Aug 2012	19.00	19.00	0.00	0.00	34,267
18 Jan 2011	14.50	14.50	0.00	0.00	34,206
12 Aug 2005	40.00	39.99	-0.01	-0.03	34,200
04 Aug 2006	20.05	19.99	-0.06	-0.30	34,163
15 Feb 2008	22.50	22.00	-0.50	-2.22	34,149
06 Aug 2014	14.30	14.30	0.00	0.00	34,062
15 Oct 2019	18.35	18.35	0.00	0.00	33,879
02 Apr 2019	18.25	18.10	-0.15	-0.82	33,837
04 May 2007	20.90	20.00	-0.90	-4.31	33,685
15 Jan 2015	13.26	13.25	0.01	0.08	33,640
31 Jan 2011	15.00	15.00	0.00	0.00	33,632
17 Aug 2007	18.76	18.77	0.01	0.05	33,549
24 Jul 2020	19.56	19.51	-0.05	-0.26	33,543
22 Jan 2014	13.76	14.00	0.24	1.74	33,523
09 Dec 2008	17.00	17.00	0.00	0.00	33,507
06 Sep 2005	35.97	36.00	0.03	0.08	32,820
04 Dec 2008	17.99	17.00	-0.99	-5.50	32,812
01 Feb 2017	13.75	13.79	0.25	1.82	32,652
19 Nov 2012	18.24	18.25	0.00	0.00	32,410
14 Oct 2005	40.00	40.00	0.00	0.00	32,145
28 Nov 2018	18.00	18.01	0.01	0.06	32,132
10 Oct 2008	19.80	19.75	-0.05	-0.25	32,132
13 Aug 2008	30.47	30.25	-0.22	-0.72	32,091
19 Feb 2008	22.00	22.00	0.00	0.00	32,074
31 May 2019	18.50	18.50	0.00	0.00	31,804
02 Feb 2009	21.00	21.00	0.00	0.00	31,700
19 Sep 2018	17.00	17.00	0.00	0.00	31,686
24 Dec 2008	16.49	16.50	0.01	0.06	31,684
17 Jun 2020	18.61	18.75	0.14	0.75	31,593
01 Jun 2007	20.01	20.05	0.04	0.20	31,527
18 Sep 2009	14.25	14.25	0.00	0.00	31,304
23 Nov 2005	32.50	32.52	0.02	0.06	31,184
05 Aug 2005	40.00	40.00	0.00	0.00	31,086
13 Mar 2020	22.28	22.00	-0.28	-1.26	31,069
19 Mar 2010	13.10	13.10	-0.02	-0.15	30,987
22 Sep 2016	12.80	12.80	0.00	0.00	30,856
02 Mar 2020	22.51	22.44	-0.07	-0.31	30,764
22 Oct 2015	13.12	13.12	0.00	0.00	30,701
22 Dec 2016	12.52	12.65	0.13	1.04	30,678
12 Jun 2009	14.74	14.75	0.01	0.07	30,612
27 Mar 2013	19.50	19.50	0.00	0.00	30,574
13 Mar 2015	13.06	13.55	0.49	3.74	30,515
12 Oct 2007	25.00	23.49	-1.51	-6.04	30,500
17 Jun 2009	14.75	14.75	0.00	0.00	30,450
02 Dec 2013	13.99	13.76	-0.24	-1.72	30,400
06 Jan 2006	31.70	31.50	-0.20	-0.63	30,350
29 Apr 2016	13.25	13.00	-0.25	-1.89	30,265
28 Oct 2010	13.50	13.50	-0.01	-0.07	30,253
14 Aug 2007	18.75	18.76	0.01	0.05	30,142
19 Oct 2011	13.60	13.74	0.15	1.10	30,141
26 Jun 2009	14.75	14.75	0.00	0.00	30,005
27 Aug 2008	28.00	27.49	-0.51	-1.82	30,000
22 Jan 2009	17.00	16.98	-0.02	-0.12	30,000
23 Nov 2010	13.00	13.50	0.50	3.85	30,000
10 Jun 2015	14.05	14.05	0.00	0.00	30,000
28 Apr 2017	15.49	15.48	-0.01	-0.06	29,948
07 Mar 2008	23.00	23.00	0.00	0.00	29,538
19 Jan 2010	14.00	14.00	0.00	0.00	29,500
17 Sep 2008	24.50	24.57	0.07	0.29	29,478
12 Dec 2012	18.50	18.50	0.00	0.00	29,426
12 Jun 2017	16.20	16.20	0.00	0.00	29,396
14 Feb 2006	29.97	29.50	-0.47	-1.57	29,345
10 Jun 2008	30.75	30.47	-0.28	-0.91	29,315
26 Feb 2008	22.00	22.01	0.01	0.04	29,225
09 Dec 2016	12.88	12.70	-0.20	-1.55	29,117
02 Sep 2005	36.18	35.97	-0.21	-0.58	28,874
02 Sep 2008	27.00	26.75	-0.25	-0.93	28,830
28 Aug 2008	27.49	27.00	-0.49	-1.78	28,685
12 Dec 2011	13.53	13.55	0.00	0.00	28,675
08 Mar 2012	13.81	14.00	0.19	1.38	28,649
12 Apr 2016	13.25	13.20	-0.05	-0.38	28,630
12 Feb 2008	22.74	22.50	-0.24	-1.06	28,597
12 Mar 2008	23.01	23.00	-0.01	-0.04	28,585
02 May 2012	14.15	14.17	-0.02	-0.14	28,540
12 Nov 2009	11.25	11.50	0.25	2.22	28,533
22 Nov 2018	18.10	18.01	-0.09	-0.50	28,500
18 Dec 2008	16.50	16.49	-0.01	-0.06	28,500
15 Nov 2010	13.25	13.00	0.00	0.00	28,448
23 Aug 2019	18.00	18.00	0.00	0.00	28,398
18 Aug 2010	13.00	13.15	0.15	1.15	28,105
25 Apr 2012	14.15	14.15	0.00	0.00	28,081
13 Oct 2020	19.00	19.00	0.00	0.00	28,000
20 Jan 2010	14.00	14.00	0.00	0.00	28,000
13 Jul 2009	14.51	14.55	0.04	0.28	27,911
20 Jan 2006	30.01	30.02	0.01	0.03	27,654
29 Aug 2006	18.37	18.58	0.21	1.14	27,600
14 May 2020	18.00	18.00	0.00	0.00	27,433
13 Sep 2013	14.01	14.02	0.02	0.14	27,425
20 May 2010	15.00	15.00	0.00	0.00	27,283
04 Sep 2007	19.00	19.00	0.00	0.00	27,221
23 Jan 2008	22.98	23.00	0.02	0.09	27,210
14 Jul 2014	14.30	14.31	0.01	0.07	27,157
11 Jan 2006	31.00	30.75	-0.25	-0.81	27,127
31 Mar 2015	14.50	14.50	0.00	0.00	27,086
19 Feb 2015	13.14	13.14	-0.04	-0.30	27,000
06 Oct 2017	15.25	15.25	0.00	0.00	27,000
14 Apr 2008	28.35	28.35	0.00	0.00	26,990
19 Dec 2016	12.65	12.52	-0.14	-1.11	26,950
15 Feb 2012	13.57	13.55	-0.05	-0.37	26,949
29 Jun 2005	40.00	40.00	0.00	0.00	26,790
04 May 2015	14.15	14.17	0.02	0.14	26,723
16 Sep 2008	24.28	24.50	0.22	0.91	26,585
08 Jan 2009	17.00	17.00	0.00	0.00	26,514
11 Nov 2008	20.00	19.99	-0.01	-0.05	26,500
04 Feb 2014	14.00	14.10	0.10	0.71	26,476
01 Jun 2012	16.91	17.00	0.00	0.00	26,359
14 Apr 2016	13.00	13.00	0.00	0.00	26,288
19 Dec 2018	16.96	17.73	0.77	4.54	26,256
31 Jul 2020	19.70	19.14	-0.56	-2.84	26,185
18 Aug 2015	12.90	12.90	0.00	0.00	26,141
29 Jul 2019	18.25	18.49	0.24	1.32	26,054
29 Dec 2016	12.65	12.65	0.00	0.00	26,034
16 Nov 2020	20.15	20.37	0.22	1.09	26,020
10 Dec 2013	13.50	13.50	0.00	0.00	25,995
18 May 2010	15.00	15.00	0.00	0.00	25,932
12 Jun 2013	16.95	16.45	-0.50	-2.95	25,907
13 Sep 2005	35.98	35.98	0.00	0.00	25,777
05 Sep 2018	16.90	16.97	0.07	0.41	25,755
27 Aug 2019	18.00	18.01	0.01	0.06	25,710
12 Apr 2010	13.10	13.10	-0.05	-0.38	25,696
14 Jul 2009	14.55	14.61	0.06	0.41	25,582
25 Aug 2017	16.50	16.50	0.00	0.00	25,359
03 Sep 2014	13.51	13.51	-0.24	-1.74	25,355
07 Oct 2019	18.17	18.25	0.08	0.44	25,333
23 Sep 2008	24.49	24.49	0.00	0.00	25,327
25 Aug 2010	14.50	14.50	0.01	0.07	25,300
08 Jun 2012	17.00	17.00	0.00	0.00	25,300
29 Sep 2008	24.00	24.00	0.00	0.00	25,200
18 Aug 2011	14.88	14.87	-0.03	-0.20	25,200
21 Oct 2014	13.50	13.50	0.00	0.00	25,197
13 Jul 2015	13.70	13.50	-0.20	-1.46	25,081
22 Nov 2005	34.00	32.50	-1.50	-4.41	25,029
26 Jun 2018	16.99	16.99	0.00	0.00	25,000
06 Mar 2019	18.00	18.98	0.98	5.44	25,000
28 Mar 2019	18.25	18.25	0.00	0.00	25,000
29 Aug 2019	18.01	18.01	0.00	0.00	25,000
29 Aug 2008	27.00	27.00	0.00	0.00	25,000
08 Sep 2009	14.25	14.25	0.00	0.00	25,000
20 Dec 2013	14.00	14.00	0.00	0.00	25,000
29 Apr 2015	14.05	14.15	0.10	0.71	25,000
01 Nov 2016	12.60	13.00	0.40	3.17	25,000
30 Aug 2005	36.90	36.18	-0.72	-1.95	24,985
12 Apr 2017	15.50	15.50	0.00	0.00	24,898
24 Aug 2005	37.80	36.99	-0.81	-2.14	24,853
30 Aug 2016	13.53	13.53	-0.04	-0.29	24,846
31 May 2012	16.51	16.91	0.49	2.97	24,730
01 May 2008	29.00	29.20	0.20	0.69	24,612
08 Jul 2019	18.50	18.50	0.00	0.00	24,584
30 Aug 2018	17.00	17.00	0.00	0.00	24,548
17 Jun 2008	30.00	30.00	0.00	0.00	24,524
07 Mar 2006	26.99	25.00	-1.99	-7.37	24,511
08 May 2014	14.00	14.00	0.00	0.00	24,378
19 Dec 2007	23.50	24.00	0.50	2.13	24,340
10 Jun 2014	14.75	14.75	0.00	0.00	24,329
24 Dec 2010	12.79	12.80	0.01	0.08	24,225
06 May 2011	14.50	14.50	0.00	0.00	24,211
16 Apr 2013	18.02	18.00	-0.01	-0.06	24,202
23 Jul 2008	31.00	31.00	0.00	0.00	24,159
22 Jul 2016	12.70	12.64	-0.06	-0.47	24,093
18 Oct 2013	15.15	15.25	0.10	0.66	24,055
18 Apr 2006	18.99	18.99	0.00	0.00	24,041
01 Sep 2020	19.86	20.00	0.14	0.70	24,000
15 Mar 2018	16.00	16.00	0.00	0.00	23,924
02 Nov 2009	13.48	13.25	-0.23	-1.71	23,909
01 May 2017	15.48	15.50	0.02	0.13	23,881
11 Jan 2012	14.94	14.12	-0.94	-6.29	23,558
19 Oct 2007	25.50	25.01	-0.49	-1.92	23,528
09 Mar 2021	21.88	23.05	1.17	5.35	23,505
15 Jul 2009	14.61	14.60	-0.01	-0.07	23,503
09 May 2016	13.00	13.00	0.00	0.00	23,500
12 Mar 2021	23.05	23.00	-0.05	-0.22	23,483
08 May 2017	15.60	15.60	0.00	0.00	23,481
20 Jan 2016	13.51	13.99	0.49	3.63	23,462
17 Jan 2017	13.00	13.02	-0.01	-0.08	23,372
16 Aug 2011	14.98	14.95	-0.03	-0.20	23,285
11 Dec 2017	17.22	18.00	0.78	4.53	23,277
14 May 2014	14.00	14.11	0.15	1.07	23,245
20 Oct 2017	15.26	15.26	0.00	0.00	23,120
16 Aug 2017	16.51	16.49	-0.02	-0.12	23,100
29 Sep 2015	13.08	13.11	0.03	0.23	23,050
06 Sep 2013	15.00	14.00	-1.00	-6.67	23,038
21 Oct 2009	13.97	13.50	-0.47	-3.36	22,890
27 Apr 2018	15.03	15.30	0.27	1.80	22,885
15 Mar 2016	13.70	13.70	0.00	0.00	22,850
21 Jun 2013	16.00	16.00	0.00	0.00	22,811
16 Jul 2015	13.50	13.00	-0.50	-3.70	22,748
20 Feb 2017	16.00	16.50	0.50	3.12	22,631
09 Feb 2009	21.00	20.86	-0.14	-0.67	22,541
04 Mar 2008	22.04	22.50	0.46	2.09	22,532
31 Jul 2012	16.50	16.50	0.00	0.00	22,507
22 Nov 2017	15.60	15.60	0.00	0.00	22,500
20 Oct 2014	13.49	13.50	0.00	0.00	22,500
04 Aug 2016	12.69	12.70	0.01	0.08	22,423
07 Oct 2015	13.11	13.12	0.01	0.08	22,233
16 Jun 2009	14.75	14.75	0.00	0.00	22,200
04 Mar 2020	22.29	22.19	-0.10	-0.45	22,175
30 Nov 2017	16.43	16.50	0.07	0.43	22,164
08 Feb 2017	14.59	14.72	0.13	0.89	22,086
19 Jul 2012	15.99	16.00	0.00	0.00	22,086
08 Mar 2010	13.10	13.10	0.00	0.00	22,045
23 Sep 2015	13.02	13.06	0.04	0.31	22,009
13 Feb 2013	19.35	19.75	0.26	1.33	22,000
31 Jan 2006	29.50	30.11	0.61	2.07	21,966
08 Sep 2014	13.51	13.51	-0.01	-0.07	21,966
24 Jul 2015	13.00	13.00	0.00	0.00	21,951
25 Jan 2006	30.54	31.10	0.56	1.83	21,950
31 Oct 2006	19.60	19.60	0.00	0.00	21,945
24 May 2012	15.50	15.79	0.50	3.23	21,886
03 Oct 2006	19.60	19.60	0.00	0.00	21,854
01 Dec 2009	14.00	14.00	-0.01	-0.07	21,800
28 Feb 2013	19.90	19.75	-0.15	-0.75	21,800
06 Dec 2010	13.00	12.99	-0.01	-0.08	21,706
12 Mar 2020	22.30	22.28	-0.02	-0.09	21,698
27 Feb 2008	22.01	22.00	-0.01	-0.05	21,613
24 Aug 2012	19.10	19.50	0.33	1.72	21,609
15 Jun 2009	14.75	14.75	0.00	0.00	21,600
12 Apr 2011	15.00	14.50	-0.49	-3.27	21,599
24 Aug 2015	12.90	12.90	0.00	0.00	21,596
14 Sep 2018	17.00	17.00	0.00	0.00	21,507
07 Aug 2019	18.30	18.22	-0.08	-0.44	21,430
01 Jun 2009	15.50	15.40	-0.10	-0.65	21,401
11 Mar 2013	19.50	19.51	0.01	0.05	21,400
20 Oct 2009	14.20	13.97	-0.03	-0.21	21,395
20 Jul 2016	12.64	12.68	0.06	0.48	21,334
16 Jan 2018	17.00	17.01	0.01	0.06	21,326
21 Jun 2018	16.60	16.60	0.00	0.00	21,279
02 Jul 2019	18.40	18.50	0.10	0.54	21,243
05 Jun 2012	17.00	17.00	0.00	0.00	21,228
22 Jan 2008	23.45	22.98	-0.47	-2.00	21,170
02 Jun 2008	31.00	31.00	0.00	0.00	21,054
07 Jan 2009	18.00	17.00	-1.00	-5.56	21,000
03 Jan 2018	17.03	17.00	-0.03	-0.18	20,750
09 Oct 2015	13.13	13.12	0.00	0.00	20,577
12 Nov 2015	12.82	12.90	0.08	0.62	20,539
01 May 2007	21.00	20.90	-0.10	-0.48	20,505
08 Aug 2019	18.22	18.32	0.10	0.55	20,400
04 Sep 2008	26.75	26.50	-0.25	-0.93	20,375
18 Oct 2005	40.00	39.99	-0.01	-0.03	20,311
31 Jan 2013	18.64	18.51	0.00	0.00	20,300
26 Oct 2009	13.50	13.50	0.00	0.00	20,252
15 Aug 2012	18.50	19.00	0.50	2.70	20,250
11 Mar 2021	23.15	23.05	-0.10	-0.43	20,250
25 May 2011	15.00	15.00	0.00	0.00	20,200
21 Apr 2017	15.00	15.44	0.44	2.93	20,186
14 May 2019	18.51	18.51	0.00	0.00	20,155
25 Jan 2021	20.54	20.40	-0.14	-0.68	20,049
26 Mar 2018	16.00	16.00	0.00	0.00	20,044
16 Apr 2020	17.99	17.99	0.00	0.00	20,030
17 Mar 2017	15.44	15.58	0.14	0.91	20,000
17 Jul 2017	16.11	16.14	0.03	0.19	20,000
10 Jun 2019	18.50	18.50	0.00	0.00	20,000
21 Jun 2019	18.20	18.30	0.10	0.55	20,000
10 May 2010	14.00	14.00	0.00	0.00	20,000
28 May 2010	14.50	14.50	0.00	0.00	20,000
07 Apr 2011	15.00	15.00	0.00	0.00	20,000
26 Apr 2011	14.50	14.50	0.00	0.00	20,000
19 May 2011	14.99	14.99	0.00	0.00	20,000
27 May 2011	15.00	15.00	0.00	0.00	20,000
07 May 2012	14.18	14.25	-0.25	-1.72	20,000
17 Oct 2012	18.45	18.75	0.30	1.63	20,000
26 Sep 2014	13.40	13.50	0.10	0.75	20,000
24 Oct 2014	13.50	13.50	0.00	0.00	20,000
24 Nov 2014	13.50	13.50	0.00	0.00	20,000
21 Aug 2015	12.90	12.90	0.00	0.00	20,000
22 Mar 2017	16.00	16.01	0.01	0.06	19,889
10 Dec 2009	14.00	14.00	0.00	0.00	19,880
06 Feb 2014	14.10	14.15	0.05	0.36	19,687
29 Jul 2008	31.00	30.99	-0.01	-0.03	19,683
30 Jan 2015	13.25	13.25	0.00	0.00	19,679
01 Mar 2017	15.00	14.78	-0.22	-1.47	19,655
12 Jan 2021	20.64	20.58	-0.06	-0.29	19,648
09 Apr 2018	16.02	16.00	-0.02	-0.12	19,574
17 May 2010	15.00	15.00	0.00	0.00	19,569
23 Apr 2008	28.00	27.50	-0.50	-1.79	19,564
23 Jun 2009	14.75	14.75	0.00	0.00	19,494
19 Sep 2007	19.16	20.02	0.86	4.49	19,475
15 May 2008	30.74	30.70	-0.04	-0.13	19,474
29 Jun 2007	19.70	19.59	-0.11	-0.56	19,446
01 Jun 2010	14.50	14.00	-0.50	-3.45	19,426
15 Oct 2009	14.20	14.20	-0.20	-1.41	19,380
14 Jul 2006	22.00	21.95	-0.05	-0.23	19,347
24 Nov 2006	19.65	19.65	0.00	0.00	19,266
01 Oct 2013	15.01	15.01	0.00	0.00	19,238
04 Nov 2014	13.60	13.55	-0.05	-0.37	19,230
16 Dec 2005	33.48	32.99	-0.49	-1.46	19,159
23 Oct 2015	13.12	13.05	-0.07	-0.53	19,076
24 Feb 2017	15.56	15.00	-0.56	-3.60	19,040
19 Mar 2015	15.50	15.50	0.00	0.00	19,000
28 Feb 2007	21.50	21.50	0.00	0.00	18,937
07 Sep 2005	36.00	36.00	0.00	0.00	18,920
19 Feb 2010	12.75	12.75	0.00	0.00	18,844
29 Jan 2013	18.58	18.64	0.00	0.00	18,802
12 Jul 2006	22.98	22.00	-0.98	-4.26	18,753
10 Sep 2009	14.25	14.25	0.00	0.00	18,735
09 Jul 2008	30.50	30.50	0.00	0.00	18,710
04 Jan 2006	32.00	31.70	-0.30	-0.94	18,649
26 Aug 2015	12.90	13.14	0.00	0.00	18,639
11 Jul 2012	15.99	15.99	0.00	0.00	18,600
16 May 2008	30.70	30.50	-0.20	-0.65	18,568
26 Apr 2016	13.00	13.25	0.25	1.92	18,520
14 Jan 2020	21.49	21.49	0.00	0.00	18,518
05 Jul 2005	40.00	40.00	0.00	0.00	18,426
08 May 2007	20.00	20.03	0.03	0.15	18,416
23 Dec 2014	13.25	13.25	0.00	0.00	18,413
23 Jun 2008	30.00	30.03	0.03	0.10	18,409
04 Jul 2013	16.00	16.14	0.25	1.56	18,392
03 Jul 2009	14.76	14.75	-0.01	-0.07	18,355
06 Nov 2019	18.36	18.50	0.14	0.76	18,347
16 Aug 2016	13.53	13.56	0.01	0.07	18,340
23 Aug 2012	19.00	19.10	0.17	0.90	18,259
20 Jul 2018	16.51	16.60	0.09	0.55	18,191
03 Mar 2020	22.44	22.29	-0.15	-0.67	18,187
16 Oct 2019	18.35	18.35	0.00	0.00	18,055
04 May 2012	14.17	14.18	0.33	2.33	18,050
25 Sep 2007	20.02	22.02	2.00	9.99	18,033
05 Mar 2021	21.90	21.80	-0.10	-0.46	17,956
10 Jul 2008	30.50	30.50	0.00	0.00	17,911
29 Dec 2020	20.93	20.94	0.01	0.05	17,884
13 Mar 2017	15.00	15.11	0.11	0.73	17,838
01 Jun 2016	12.85	12.85	0.00	0.00	17,767
17 Nov 2014	13.51	13.49	-0.01	-0.07	17,706
07 May 2013	18.00	18.00	0.00	0.00	17,689
24 Mar 2017	16.01	15.99	-0.02	-0.12	17,669
08 Dec 2014	13.25	13.25	0.00	0.00	17,666
16 Aug 2012	19.00	19.00	0.00	0.00	17,650
14 Mar 2013	19.75	19.51	-0.24	-1.21	17,554
06 Feb 2018	17.17	17.00	-0.17	-0.99	17,500
01 Mar 2006	28.00	27.00	-1.00	-3.57	17,500
07 Mar 2013	19.50	19.50	0.00	0.00	17,423
22 Sep 2006	19.75	19.75	0.00	0.00	17,421
27 Jul 2007	19.00	19.00	0.00	0.00	17,390
20 May 2011	14.99	15.00	0.01	0.07	17,381
18 Jun 2008	30.00	30.00	0.00	0.00	17,053
27 Apr 2017	15.44	15.49	0.05	0.32	17,048
10 Nov 2017	15.00	15.00	0.00	0.00	17,000
07 Sep 2015	12.90	12.90	0.00	0.00	16,981
29 Apr 2021	25.60	25.51	-0.09	-0.35	16,923
20 May 2015	14.19	14.20	0.01	0.07	16,854
11 Mar 2010	13.10	13.10	0.00	0.00	16,841
07 Aug 2017	16.30	16.50	0.20	1.23	16,822
18 Jul 2013	16.00	16.00	0.00	0.00	16,800
13 Apr 2021	26.06	26.00	-0.06	-0.23	16,725
18 Jan 2008	23.95	23.45	-0.50	-2.09	16,717
12 Jul 2018	16.60	16.50	-0.10	-0.60	16,650
05 Jul 2017	16.09	16.08	-0.01	-0.06	16,601
22 Oct 2019	18.42	18.50	0.08	0.43	16,597
30 Jun 2017	16.20	16.12	-0.08	-0.49	16,540
29 Aug 2012	19.79	19.98	0.00	0.00	16,500
21 Dec 2010	12.75	12.80	0.00	0.00	16,468
06 Oct 2006	19.60	19.60	0.00	0.00	16,456
10 Jan 2013	18.51	18.50	-0.01	-0.05	16,419
07 May 2014	14.00	14.00	0.00	0.00	16,411
06 Jul 2010	13.10	13.00	-0.10	-0.76	16,400
04 Jan 2016	13.25	13.27	0.02	0.15	16,381
28 Oct 2015	12.80	12.80	0.00	0.00	16,287
12 Oct 2011	13.33	13.48	0.15	1.12	16,250
08 Jun 2010	14.00	14.00	0.00	0.00	16,249
26 Oct 2017	15.15	15.12	-0.03	-0.20	16,230
21 Aug 2007	18.77	19.00	0.23	1.23	16,218
11 Jun 2019	18.50	18.49	-0.01	-0.05	16,207
11 Dec 2007	24.00	23.95	-0.05	-0.21	16,200
26 Aug 2011	14.59	14.01	-0.59	-4.04	16,132
29 Dec 2017	17.16	17.03	-0.13	-0.76	16,076
17 Dec 2012	18.50	18.50	0.00	0.00	16,000
07 Feb 2006	31.00	30.95	-0.05	-0.16	15,933
04 Sep 2014	13.51	13.51	0.00	0.00	15,864
26 Nov 2009	14.52	14.52	-0.02	-0.14	15,745
25 Sep 2008	24.49	24.49	0.00	0.00	15,650
14 May 2010	15.00	15.00	0.00	0.00	15,619
12 Dec 2016	12.70	12.70	0.00	0.00	15,601
09 Oct 2007	26.99	25.00	-1.99	-7.37	15,529
09 Aug 2017	16.50	16.50	0.00	0.00	15,528
26 Jan 2011	14.51	14.50	0.00	0.00	15,518
22 Aug 2014	13.75	13.75	0.00	0.00	15,500
18 Dec 2012	18.50	18.50	0.00	0.00	15,495
18 Aug 2009	14.31	14.25	-0.06	-0.42	15,479
03 Sep 2019	18.01	18.02	0.01	0.06	15,428
09 Jun 2011	15.25	15.26	0.05	0.33	15,370
26 Oct 2018	16.90	16.90	0.00	0.00	15,353
10 Mar 2010	13.10	13.10	0.00	0.00	15,331
09 Oct 2020	19.20	19.00	-0.20	-1.04	15,284
10 Jul 2007	19.06	19.05	-0.01	-0.05	15,260
06 May 2010	13.50	13.50	0.00	0.00	15,260
22 Nov 2010	13.00	13.00	0.00	0.00	15,249
18 Feb 2010	13.50	12.75	-0.25	-1.92	15,206
23 Aug 2010	14.50	14.50	0.00	0.00	15,151
18 Nov 2005	36.80	34.00	-2.80	-7.61	15,150
28 Mar 2007	20.00	20.00	0.00	0.00	15,098
07 Sep 2018	16.90	16.90	0.00	0.00	15,000
29 Apr 2009	18.00	17.90	-0.10	-0.56	15,000
03 Oct 2013	15.00	15.50	0.50	3.33	15,000
07 Apr 2015	14.50	14.50	0.00	0.00	15,000
25 Jun 2014	14.30	14.30	0.00	0.00	14,948
25 Oct 2010	13.40	13.40	0.00	0.00	14,940
21 Apr 2021	25.67	25.61	-0.06	-0.23	14,893
29 Sep 2020	19.32	19.50	0.18	0.93	14,850
11 Aug 2014	14.30	14.30	0.01	0.07	14,793
29 Dec 2006	28.00	28.00	0.00	0.00	14,790
09 Jan 2014	13.90	13.75	-0.10	-0.72	14,747
01 May 2014	13.50	13.50	0.00	0.00	14,746
29 Apr 2011	14.50	14.25	0.00	0.00	14,580
17 Sep 2015	12.91	12.97	0.09	0.70	14,545
10 Apr 2014	13.25	13.10	0.10	0.77	14,534
12 Aug 2008	30.47	30.47	0.00	0.00	14,522
22 Aug 2016	13.57	13.80	0.23	1.69	14,500
24 Jul 2007	19.02	19.00	-0.02	-0.10	14,486
12 Jan 2015	13.26	13.26	0.00	0.00	14,482
13 Apr 2007	21.50	23.00	1.50	6.98	14,479
14 Aug 2008	30.25	30.25	0.00	0.00	14,409
30 Oct 2013	15.25	15.15	-0.10	-0.66	14,300
04 Dec 2009	14.00	14.00	0.00	0.00	14,291
21 Oct 2005	39.99	39.53	-0.46	-1.15	14,255
03 Nov 2009	13.25	13.00	-0.25	-1.89	14,240
26 Jan 2015	13.27	13.26	-0.02	-0.15	14,188
23 Nov 2012	18.25	18.25	0.05	0.27	14,157
11 Mar 2020	22.90	22.30	-0.60	-2.62	14,141
30 Apr 2012	14.16	14.15	0.00	0.00	14,124
24 Nov 2015	12.91	12.90	-0.01	-0.08	14,116
15 Nov 2011	13.20	13.25	0.05	0.38	14,028
06 May 2005	44.05	44.56	0.51	1.16	14,009
08 Aug 2014	14.30	14.30	-0.01	-0.07	14,000
07 Nov 2014	13.55	13.55	0.00	0.00	13,995
24 Oct 2012	18.75	18.04	-0.75	-4.00	13,977
12 Jul 2019	18.50	18.40	-0.10	-0.54	13,960
19 Sep 2013	14.51	14.93	0.48	3.31	13,945
08 Jun 2017	16.12	16.15	0.03	0.19	13,921
21 May 2019	18.50	18.50	0.00	0.00	13,919
20 Feb 2014	14.16	14.16	0.00	0.00	13,910
09 Mar 2007	21.00	20.00	-1.00	-4.76	13,905
13 Dec 2006	24.11	26.52	2.41	10.00	13,850
25 Jun 2013	16.00	16.00	0.00	0.00	13,848
29 Nov 2017	15.86	16.43	0.57	3.59	13,670
06 Jun 2011	15.03	15.22	15.25	0.00	13,654
04 Oct 2005	35.75	36.05	0.30	0.84	13,647
22 Jun 2011	15.00	15.00	0.00	0.00	13,645
16 Apr 2012	14.01	14.01	-0.01	-0.07	13,634
09 Jun 2017	16.15	16.20	0.05	0.31	13,632
16 May 2018	15.25	15.30	0.05	0.33	13,626
09 Aug 2005	40.00	40.00	0.00	0.00	13,618
27 May 2019	18.50	18.49	-0.01	-0.05	13,607
03 Jul 2007	19.59	19.46	-0.13	-0.66	13,600
07 Jan 2015	13.26	13.25	0.00	0.00	13,590
07 Oct 2016	12.62	12.60	0.00	0.00	13,540
30 Nov 2016	12.90	12.88	-0.02	-0.16	13,523
06 Feb 2013	18.92	18.94	0.00	0.00	13,522
25 May 2012	15.79	16.04	0.05	0.31	13,521
25 May 2010	15.00	14.60	-0.40	-2.67	13,504
22 Oct 2008	21.25	21.00	-0.25	-1.18	13,486
14 Aug 2009	14.26	14.31	0.04	0.28	13,485
03 Jan 2012	14.50	14.82	0.35	2.41	13,477
14 Nov 2014	13.55	13.51	-0.05	-0.37	13,465
06 Jul 2007	19.46	19.06	-0.40	-2.06	13,442
14 Nov 2007	25.00	25.00	0.00	0.00	13,434
27 Oct 2010	13.50	13.50	0.00	0.00	13,433
14 Apr 2011	14.50	14.50	0.00	0.00	13,401
15 Jul 2013	16.00	16.00	0.00	0.00	13,377
07 Apr 2017	15.50	15.51	0.01	0.06	13,352
10 Mar 2015	13.00	13.01	0.01	0.08	13,332
23 Mar 2021	26.08	26.00	-0.08	-0.31	13,322
28 Aug 2007	19.00	19.00	0.00	0.00	13,320
25 Oct 2005	39.53	39.49	-0.04	-0.10	13,298
04 Apr 2011	14.50	15.00	0.05	0.33	13,275
02 Aug 2005	40.00	40.00	0.00	0.00	13,247
13 May 2019	18.51	18.51	0.00	0.00	13,240
16 Feb 2009	20.86	20.00	-0.86	-4.12	13,225
28 Oct 2009	13.50	13.49	0.00	0.00	13,204
16 Apr 2010	13.10	13.10	0.00	0.00	13,200
11 Jan 2013	18.50	18.50	0.00	0.00	13,200
26 Jul 2012	15.97	15.98	0.03	0.19	13,187
17 Jun 2005	41.69	40.99	-0.70	-1.68	13,140
20 Apr 2011	14.50	14.50	0.00	0.00	13,133
05 Jul 2019	18.50	18.50	0.00	0.00	13,108
21 Apr 2011	14.50	14.50	0.00	0.00	13,065
03 Mar 2011	13.55	13.55	0.00	0.00	13,040
09 Sep 2011	12.90	12.96	0.10	0.78	13,002
12 Mar 2018	15.50	15.99	0.49	3.16	13,000
08 Feb 2006	30.95	30.50	-0.45	-1.45	12,959
28 Jan 2013	18.50	18.58	0.15	0.81	12,945
29 Jul 2015	13.00	13.01	0.01	0.08	12,943
28 Oct 2005	39.40	39.35	-0.05	-0.13	12,831
04 Dec 2017	16.51	16.55	0.04	0.24	12,800
10 Sep 2012	19.89	19.90	-0.11	-0.55	12,783
20 Oct 2008	21.25	21.25	0.00	0.00	12,756
28 Feb 2011	14.00	13.55	-0.45	-3.21	12,736
13 Mar 2018	15.99	16.01	0.02	0.13	12,719
19 Nov 2020	20.70	20.55	-0.15	-0.72	12,684
07 Apr 2016	13.25	13.25	0.00	0.00	12,669
03 May 2006	17.00	18.02	1.02	6.00	12,611
10 May 2016	13.00	13.00	0.00	0.00	12,601
03 Jul 2008	30.99	30.98	-0.01	-0.03	12,600
29 Mar 2021	25.00	25.69	0.69	2.76	12,595
28 Dec 2016	12.65	12.65	0.00	0.00	12,558
05 May 2017	15.51	15.60	0.09	0.58	12,555
05 Nov 2014	13.55	13.55	0.00	0.00	12,526
03 Dec 2019	18.58	19.00	0.42	2.26	12,500
26 Sep 2006	19.75	19.75	0.00	0.00	12,500
02 Oct 2018	16.89	16.92	0.03	0.18	12,452
19 Aug 2011	14.87	14.68	-0.17	-1.14	12,417
03 May 2019	18.50	18.50	0.00	0.00	12,401
21 Sep 2020	19.20	19.30	0.10	0.52	12,386
20 Mar 2015	15.50	15.04	-0.50	-3.23	12,385
20 Sep 2006	19.26	19.75	0.49	2.54	12,379
28 Aug 2009	14.25	14.27	0.01	0.07	12,345
08 Jul 2013	16.14	16.22	-0.50	-3.08	12,300
07 Aug 2020	19.30	19.48	0.18	0.93	12,273
05 Mar 2015	13.00	13.00	0.00	0.00	12,259
15 Feb 2019	18.00	18.02	0.02	0.11	12,174
10 Jul 2019	18.50	18.50	0.00	0.00	12,173
13 Aug 2009	14.25	14.26	0.02	0.14	12,166
25 Mar 2020	17.04	17.90	0.86	5.05	12,165
11 Jul 2018	16.99	16.60	-0.39	-2.30	12,162
11 May 2011	14.50	14.75	0.25	1.72	12,159
08 May 2020	18.10	18.12	0.02	0.11	12,129
07 Dec 2009	14.00	14.00	0.00	0.00	12,075
08 Oct 2019	18.25	18.25	0.00	0.00	12,051
27 Dec 2006	28.00	28.00	0.00	0.00	12,039
19 Sep 2016	12.80	12.80	0.00	0.00	12,022
28 Jul 2008	31.00	31.00	0.00	0.00	12,012
22 Oct 2018	16.92	16.90	-0.02	-0.12	12,000
09 Oct 2019	18.25	18.19	-0.06	-0.33	12,000
11 Jun 2008	30.47	30.25	-0.22	-0.72	12,000
30 Nov 2010	13.06	13.00	0.00	0.00	12,000
10 Nov 2011	13.25	13.25	0.00	0.00	12,000
28 May 2012	16.04	16.50	0.45	2.80	12,000
17 Feb 2006	29.50	28.99	-0.51	-1.73	11,954
22 Nov 2011	13.50	13.50	0.00	0.00	11,947
15 Jun 2010	14.00	14.00	-0.01	-0.07	11,931
30 Nov 2005	34.00	33.94	-0.06	-0.18	11,919
12 Jul 2016	12.64	12.64	0.00	0.00	11,916
23 Dec 2010	12.80	12.79	0.00	0.00	11,880
04 Aug 2011	15.01	15.04	0.05	0.33	11,878
07 Oct 2020	19.20	19.98	0.78	4.06	11,870
06 Nov 2007	25.50	25.48	-0.02	-0.08	11,870
07 Sep 2009	14.26	14.25	-0.05	-0.35	11,830
13 Jan 2009	17.00	17.00	0.00	0.00	11,800
22 Jul 2010	13.00	13.00	0.00	0.00	11,800
27 Sep 2013	15.50	15.01	-0.50	-3.23	11,788
12 Jun 2020	18.50	18.50	0.00	0.00	11,750
25 Nov 2009	13.20	14.52	1.32	10.00	11,747
26 Sep 2011	13.04	13.06	0.00	0.00	11,724
28 Mar 2014	13.75	13.59	-0.25	-1.82	11,716
30 Sep 2019	18.15	18.16	0.01	0.06	11,698
06 Feb 2020	22.00	22.00	0.00	0.00	11,645
15 Jan 2009	17.00	17.00	-0.01	-0.06	11,627
03 Mar 2021	21.75	22.00	0.25	1.15	11,625
06 Feb 2017	14.00	14.51	0.51	3.64	11,610
19 Dec 2017	17.03	17.03	0.00	0.00	11,600
24 Mar 2021	26.00	26.16	0.16	0.62	11,589
06 Oct 2008	23.94	23.00	-0.94	-3.93	11,550
07 Nov 2011	13.35	13.25	-0.09	-0.68	11,530
27 May 2010	14.60	14.50	0.00	0.00	11,508
10 Oct 2013	15.00	15.01	0.00	0.00	11,508
29 Aug 2016	13.57	13.53	0.00	0.00	11,500
05 Dec 2012	18.31	18.49	0.19	1.04	11,495
27 Jul 2018	16.60	16.60	0.00	0.00	11,483
18 Nov 2014	13.49	13.50	0.01	0.07	11,450
23 Mar 2012	14.00	14.00	0.00	0.00	11,445
03 Mar 2009	19.96	19.84	-0.12	-0.60	11,439
28 Apr 2006	18.00	17.00	-1.00	-5.56	11,438
08 Dec 2006	23.00	24.01	1.01	4.39	11,385
24 Apr 2020	18.10	18.08	-0.02	-0.11	11,376
17 Jan 2018	17.01	17.02	0.01	0.06	11,360
10 Jan 2019	18.50	18.50	0.00	0.00	11,352
15 Aug 2006	18.00	18.02	0.02	0.11	11,352
07 Oct 2005	36.35	36.75	0.40	1.10	11,349
28 Oct 2020	19.11	19.09	-0.02	-0.10	11,305
01 Dec 2017	16.50	16.51	0.01	0.06	11,300
09 Sep 2014	13.51	13.51	0.01	0.07	11,281
25 Jul 2006	20.00	20.00	0.00	0.00	11,280
10 Sep 2013	14.00	14.00	0.01	0.07	11,276
02 Oct 2013	15.01	15.00	0.00	0.00	11,252
07 Sep 2011	13.00	12.95	-0.10	-0.77	11,250
21 Jan 2011	14.50	14.50	0.00	0.00	11,234
22 Aug 2018	16.60	16.60	0.00	0.00	11,215
11 Feb 2011	14.90	14.50	-0.40	-2.68	11,200
08 Oct 2014	13.49	13.49	0.00	0.00	11,199
18 Oct 2006	19.61	19.60	-0.01	-0.05	11,186
06 Jun 2017	16.10	16.12	0.02	0.12	11,185
13 Jun 2007	20.06	20.10	0.04	0.20	11,180
16 Feb 2021	21.00	21.00	0.00	0.00	11,126
24 Nov 2020	20.55	20.52	-0.03	-0.15	11,106
16 Oct 2017	15.25	15.25	0.00	0.00	11,000
17 May 2006	22.61	24.87	2.26	10.00	11,000
28 Nov 2011	13.50	13.50	0.00	0.00	11,000
27 Jul 2012	15.98	16.50	0.50	3.12	11,000
18 Oct 2012	18.75	18.75	0.00	0.00	11,000
31 Oct 2012	18.04	18.04	0.02	0.11	11,000
26 Nov 2013	14.70	14.20	-0.50	-3.40	11,000
04 Aug 2014	14.30	14.30	0.00	0.00	11,000
17 Feb 2016	14.29	14.24	0.05	0.35	11,000
19 Feb 2021	21.04	21.37	0.33	1.57	11,000
17 Apr 2015	14.20	14.20	0.00	0.00	10,994
14 Jun 2011	15.30	15.30	0.00	0.00	10,990
26 Aug 2020	19.20	19.47	0.27	1.41	10,948
23 Jun 2014	14.75	14.30	-0.45	-3.05	10,902
10 May 2017	15.60	15.59	-0.01	-0.06	10,887
14 Nov 2018	16.99	16.99	0.00	0.00	10,877
27 Feb 2007	21.00	21.50	0.50	2.38	10,859
08 Jun 2020	18.40	18.40	0.00	0.00	10,855
11 Feb 2019	18.00	18.00	0.00	0.00	10,835
07 Jul 2014	14.30	14.30	0.00	0.00	10,800
15 Apr 2013	18.49	18.02	-0.48	-2.60	10,783
23 Mar 2016	13.91	13.80	-0.15	-1.08	10,703
13 Aug 2018	16.50	16.55	0.05	0.30	10,696
05 Nov 2015	12.80	12.82	0.10	0.78	10,690
29 Oct 2009	13.49	13.48	-0.02	-0.15	10,678
06 Jan 2009	18.00	18.00	0.00	0.00	10,655
25 Jan 2011	14.50	14.51	-0.01	-0.07	10,622
12 Jun 2012	17.00	17.00	0.00	0.00	10,614
22 Jul 2015	13.00	13.00	0.00	0.00	10,613
03 Aug 2009	14.25	14.25	0.00	0.00	10,591
06 Apr 2018	16.00	16.02	0.02	0.12	10,587
18 Aug 2006	18.20	18.21	0.01	0.06	10,563
09 Sep 2005	36.00	35.98	-0.02	-0.06	10,562
21 Mar 2007	20.25	20.25	0.00	0.00	10,556
03 Jul 2019	18.50	18.50	0.00	0.00	10,553
31 Oct 2017	15.12	15.00	-0.12	-0.79	10,537
13 Jun 2014	14.75	14.75	0.00	0.00	10,522
07 Feb 2019	18.00	18.00	0.00	0.00	10,500
14 Jan 2009	17.00	17.00	0.00	0.00	10,500
20 Dec 2018	17.73	18.41	0.68	3.84	10,497
16 Dec 2015	13.07	13.10	0.03	0.23	10,493
17 Apr 2007	23.00	22.99	-0.01	-0.04	10,465
13 Jul 2017	16.09	16.11	0.02	0.12	10,460
18 Mar 2021	24.56	24.99	0.43	1.75	10,450
28 Sep 2005	34.95	34.75	-0.20	-0.57	10,412
02 Nov 2010	13.50	13.40	0.01	0.07	10,400
18 Dec 2014	13.25	13.25	0.00	0.00	10,387
18 Nov 2008	19.80	19.50	-0.30	-1.52	10,385
01 Dec 2016	12.88	12.56	-0.34	-2.64	10,378
02 Jan 2007	28.00	28.00	0.00	0.00	10,375
23 Jan 2013	18.50	18.50	0.00	0.00	10,375
28 Jan 2020	21.99	21.95	-0.04	-0.18	10,300
13 Nov 2008	19.80	19.80	-0.01	-0.05	10,300
26 May 2015	14.20	14.20	0.00	0.00	10,299
16 Nov 2012	18.06	18.24	0.19	1.05	10,295
21 Dec 2017	17.03	17.01	-0.02	-0.12	10,287
22 Apr 2015	14.20	14.05	-0.15	-1.06	10,287
28 Nov 2013	14.19	14.19	0.00	0.00	10,272
02 Jun 2009	15.40	15.00	-0.40	-2.60	10,262
12 Mar 2015	13.01	13.06	0.09	0.69	10,255
24 Jun 2019	18.30	18.25	-0.05	-0.27	10,213
20 Nov 2015	12.90	12.91	0.01	0.08	10,210
31 Jul 2014	14.30	14.30	0.00	0.00	10,202
17 Sep 2010	13.55	13.50	-0.01	-0.07	10,200
01 Feb 2011	15.00	15.00	0.00	0.00	10,200
11 Feb 2016	14.25	14.30	0.05	0.35	10,194
24 Apr 2018	15.00	15.00	0.00	0.00	10,144
24 Aug 2010	14.50	14.50	0.00	0.00	10,140
14 Jun 2019	18.40	18.42	0.02	0.11	10,137
27 Nov 2008	18.00	17.99	-0.01	-0.06	10,135
25 Jun 2010	13.75	13.50	-0.25	-1.82	10,115
28 Aug 2014	13.75	13.51	0.00	0.00	10,102
20 Aug 2018	16.60	16.60	0.00	0.00	10,100
11 Dec 2012	18.56	18.50	-0.50	-2.63	10,090
21 Mar 2019	18.50	18.25	-0.25	-1.35	10,083
01 Jul 2014	14.30	14.30	0.00	0.00	10,073
06 Nov 2008	20.50	20.50	0.00	0.00	10,047
23 Jan 2019	18.50	18.50	0.00	0.00	10,020
04 Apr 2007	20.50	20.52	0.02	0.10	10,020
21 Jul 2011	15.05	15.05	0.00	0.00	10,007
12 May 2011	14.75	14.99	0.24	1.63	10,004
20 Oct 2015	13.13	13.12	0.00	0.00	10,001
24 Dec 2013	14.11	14.00	0.00	0.00	10,000
21 May 2014	14.15	14.30	0.15	1.06	10,000
18 Aug 2014	14.30	14.30	0.00	0.00	10,000
24 Feb 2015	13.10	13.06	-0.04	-0.31	10,000
11 Apr 2016	13.25	13.25	0.00	0.00	10,000
11 Jul 2016	12.70	12.64	-0.06	-0.47	10,000
31 Jan 2017	13.31	13.75	0.44	3.31	10,000
29 May 2017	16.02	16.03	0.01	0.06	10,000
16 Jun 2017	16.21	16.25	0.04	0.25	10,000
22 Jun 2017	16.25	16.20	-0.05	-0.31	10,000
21 Sep 2017	15.65	15.00	-0.65	-4.15	10,000
03 Jul 2018	16.99	16.99	0.00	0.00	10,000
16 Nov 2018	16.98	18.00	1.02	6.01	10,000
05 Mar 2020	22.19	22.29	0.10	0.45	10,000
05 Sep 2008	26.50	26.00	-0.50	-1.89	10,000
30 Dec 2008	16.50	16.40	-0.10	-0.61	10,000
02 Jul 2009	14.75	14.76	0.01	0.07	10,000
03 Sep 2009	14.27	14.30	0.02	0.14	10,000
31 Mar 2010	13.10	13.10	0.00	0.00	10,000
22 Jul 2011	15.05	15.06	0.01	0.07	10,000
28 Sep 2012	18.50	18.30	-0.19	-1.03	10,000
05 Nov 2012	18.05	18.05	0.00	0.00	10,000
21 Mar 2013	19.51	19.50	-0.01	-0.05	10,000
14 Jan 2011	13.50	13.50	0.00	0.00	9,988
14 Dec 2010	12.99	12.75	-0.01	-0.08	9,962
11 Jul 2017	16.09	16.09	0.00	0.00	9,960
25 Apr 2013	18.00	18.00	0.00	0.00	9,893
17 Jul 2008	30.60	30.60	0.00	0.00	9,881
06 Sep 2016	13.00	13.01	0.01	0.08	9,800
14 Apr 2015	14.47	14.20	-0.27	-1.87	9,782
08 Jul 2008	30.93	30.50	-0.43	-1.39	9,768
29 Sep 2010	13.50	13.49	0.01	0.07	9,750
30 Jun 2009	14.75	14.75	0.00	0.00	9,735
25 Sep 2015	13.06	13.08	0.02	0.15	9,724
05 Mar 2013	19.75	19.70	-0.05	-0.25	9,713
26 Nov 2019	18.55	18.50	-0.05	-0.27	9,690
12 Mar 2014	14.49	14.48	-0.01	-0.07	9,680
19 Nov 2008	19.50	19.40	-0.10	-0.51	9,674
15 May 2007	20.05	20.05	0.00	0.00	9,660
19 Dec 2011	13.62	13.66	0.04	0.29	9,622
29 Dec 2009	14.10	14.11	0.01	0.07	9,618
19 Jul 2011	15.14	15.15	0.04	0.26	9,617
27 Aug 2015	13.14	12.90	0.00	0.00	9,554
16 Feb 2011	14.50	14.00	-0.50	-3.45	9,551
06 May 2016	13.00	13.00	0.00	0.00	9,500
10 Mar 2021	23.05	23.15	0.10	0.43	9,500
19 Dec 2013	13.75	14.00	0.25	1.82	9,467
23 Sep 2011	13.00	13.04	0.06	0.46	9,429
29 Jan 2015	13.26	13.25	-0.01	-0.07	9,427
09 Jul 2020	19.50	19.49	-0.01	-0.05	9,396
27 Apr 2015	14.05	14.05	0.00	0.00	9,358
27 Jun 2016	12.80	12.80	0.00	0.00	9,338
11 Feb 2020	22.00	22.00	0.00	0.00	9,324
24 Oct 2007	25.00	24.02	-0.98	-3.92	9,316
31 May 2017	16.03	16.10	0.07	0.44	9,297
07 Aug 2008	30.90	30.50	-0.40	-1.29	9,283
24 Apr 2012	14.15	14.15	0.00	0.00	9,280
31 Oct 2014	13.50	13.51	0.01	0.07	9,271
29 Feb 2008	22.00	22.04	0.04	0.18	9,251
10 Nov 2008	20.50	20.00	-0.50	-2.44	9,250
17 Sep 2014	13.50	13.50	0.00	0.00	9,250
11 Aug 2020	19.35	19.34	-0.01	-0.05	9,246
22 Oct 2014	13.50	13.50	0.00	0.00	9,193
05 Aug 2009	14.25	14.25	0.00	0.00	9,136
30 Jul 2012	16.50	16.50	0.00	0.00	9,128
18 Oct 2011	13.60	13.60	0.00	0.00	9,113
03 Jun 2020	18.15	18.15	0.00	0.00	9,089
04 Nov 2020	20.10	20.14	0.04	0.20	9,084
06 Sep 2017	16.60	16.60	0.00	0.00	9,059
24 May 2016	13.00	12.99	0.00	0.00	9,035
22 Oct 2012	18.75	18.75	0.00	0.00	9,015
08 Sep 2020	19.51	19.49	-0.02	-0.10	9,010
18 Mar 2011	13.55	13.01	-0.54	-3.98	9,000
24 Jan 2020	21.51	21.99	0.48	2.23	8,960
01 Feb 2010	14.00	14.00	0.00	0.00	8,930
04 Feb 2019	18.00	18.00	0.00	0.00	8,899
10 Jan 2017	13.00	13.00	0.00	0.00	8,873
23 Dec 2009	14.10	14.10	0.00	0.00	8,866
27 Jan 2016	14.15	14.17	0.02	0.14	8,857
21 Jun 2005	40.99	40.37	-0.62	-1.51	8,842
29 Oct 2019	18.42	18.42	0.00	0.00	8,839
24 Aug 2018	16.60	16.60	0.00	0.00	8,803
01 Jul 2011	15.00	15.01	0.01	0.07	8,800
06 Feb 2015	13.20	13.20	0.00	0.00	8,796
29 Nov 2018	18.01	18.01	0.00	0.00	8,773
06 Sep 2011	13.00	13.00	0.00	0.00	8,750
04 Jun 2009	15.00	14.94	-0.06	-0.40	8,749
04 Oct 2010	13.50	13.50	0.00	0.00	8,731
22 Jun 2016	12.80	12.75	-0.05	-0.39	8,721
14 Sep 2016	12.80	12.80	0.00	0.00	8,701
27 Sep 2011	13.06	13.06	0.00	0.00	8,697
15 Sep 2009	14.25	14.25	0.00	0.00	8,688
02 Dec 2016	12.56	12.88	0.36	2.87	8,683
22 Nov 2013	14.94	14.83	-0.19	-1.27	8,680
04 Mar 2010	13.06	13.10	0.04	0.31	8,654
10 Apr 2012	14.00	14.00	0.00	0.00	8,642
28 May 2008	29.75	30.01	0.26	0.87	8,628
21 Jul 2014	14.40	14.40	0.00	0.00	8,602
26 Sep 2019	18.15	18.15	0.00	0.00	8,600
13 Mar 2007	20.00	20.00	0.00	0.00	8,578
13 Dec 2005	33.65	33.48	-0.17	-0.50	8,576
16 Jun 2014	14.75	14.75	0.00	0.00	8,552
03 Aug 2015	13.10	13.10	0.00	0.00	8,548
08 Aug 2016	12.82	13.50	0.50	3.85	8,538
16 Mar 2018	16.00	16.01	0.01	0.06	8,500
03 Aug 2011	15.07	15.01	-0.07	-0.46	8,500
11 Apr 2012	14.00	14.00	0.00	0.00	8,500
18 Feb 2009	20.00	19.99	-0.01	-0.05	8,471
15 Mar 2017	15.11	15.44	0.33	2.18	8,468
14 Sep 2005	35.98	35.97	-0.01	-0.03	8,448
21 Oct 2010	13.40	13.40	0.00	0.00	8,442
06 Aug 2009	14.25	14.25	0.00	0.00	8,441
19 Feb 2009	19.99	19.98	-0.01	-0.05	8,429
20 Feb 2009	19.98	19.96	-0.01	-0.05	8,429
25 Feb 2009	19.96	19.95	-0.01	-0.05	8,429
26 Feb 2009	19.95	19.97	0.02	0.10	8,429
27 Feb 2009	19.97	19.96	-0.01	-0.05	8,429
04 Mar 2009	19.84	19.84	0.00	0.00	8,429
05 Mar 2009	19.84	19.74	-0.10	-0.50	8,429
22 Feb 2010	12.75	12.75	0.00	0.00	8,382
20 Sep 2019	18.10	18.10	0.00	0.00	8,365
12 Aug 2015	13.09	13.06	-0.09	-0.69	8,347
07 Jan 2016	13.31	13.32	0.02	0.15	8,320
25 Oct 2006	19.61	19.60	-0.01	-0.05	8,297
31 Jul 2015	13.01	13.10	0.09	0.69	8,240
04 Jan 2021	20.90	20.93	0.03	0.14	8,210
21 Jul 2009	14.50	14.50	0.00	0.00	8,202
27 Feb 2019	18.00	18.00	0.00	0.00	8,197
07 Jan 2019	19.00	18.51	-0.49	-2.58	8,195
27 May 2005	46.00	45.98	-0.02	-0.04	8,194
14 Aug 2018	16.55	16.57	0.02	0.12	8,191
14 Jun 2006	24.95	24.50	-0.45	-1.80	8,172
30 Jun 2014	14.30	14.30	0.00	0.00	8,153
07 Feb 2012	13.70	13.70	0.00	0.00	8,143
07 Feb 2011	15.00	14.95	0.00	0.00	8,100
15 Dec 2010	12.75	12.75	0.00	0.00	8,089
01 Feb 2008	23.00	23.00	0.00	0.00	8,085
22 May 2007	20.05	20.05	0.00	0.00	8,060
20 Jul 2007	19.02	19.02	0.00	0.00	8,044
22 Jun 2009	14.75	14.75	0.00	0.00	8,031
05 Aug 2011	15.04	15.05	0.00	0.00	8,029
11 May 2020	18.12	18.03	-0.09	-0.50	8,018
08 Jun 2009	14.85	14.85	0.00	0.00	8,015
06 Jan 2015	13.25	13.26	0.00	0.00	8,008
06 Jan 2014	14.00	13.90	-0.10	-0.71	8,000
23 Apr 2015	14.05	14.05	0.00	0.00	8,000
21 Jul 2015	13.00	13.00	0.00	0.00	8,000
10 Sep 2015	12.90	12.91	0.01	0.08	8,000
10 Dec 2012	18.50	18.56	0.50	2.70	7,987
13 Jun 2008	30.01	30.00	-0.01	-0.03	7,972
05 Jan 2016	13.27	13.28	0.01	0.08	7,950
20 Nov 2008	19.40	19.00	-0.40	-2.06	7,935
07 Jul 2008	30.94	30.93	-0.01	-0.03	7,900
24 May 2019	18.50	18.50	0.00	0.00	7,898
05 Sep 2014	13.51	13.51	0.00	0.00	7,891
02 Feb 2010	14.00	14.00	0.00	0.00	7,860
05 Oct 2010	13.50	13.50	0.00	0.00	7,855
28 Jul 2011	15.10	15.10	0.00	0.00	7,833
24 Apr 2008	27.50	27.51	0.01	0.04	7,814
05 Dec 2006	22.02	22.20	0.18	0.82	7,810
24 Oct 2018	16.90	16.90	0.00	0.00	7,800
16 Mar 2016	13.70	13.70	0.00	0.00	7,800
14 Oct 2010	13.40	13.40	0.00	0.00	7,792
13 Jul 2007	19.01	19.01	0.00	0.00	7,788
25 Oct 2016	12.60	12.60	0.00	0.00	7,721
17 Apr 2012	14.01	14.02	0.02	0.14	7,720
04 Nov 2011	13.35	13.35	-0.01	-0.07	7,700
24 Jun 2016	12.75	12.80	0.05	0.39	7,700
08 Apr 2021	26.00	25.89	-0.11	-0.42	7,696
04 Feb 2020	21.95	22.00	0.05	0.23	7,694
24 Jun 2005	40.35	40.14	-0.21	-0.52	7,694
13 Sep 2017	16.40	16.30	-0.10	-0.61	7,663
26 Jan 2016	14.11	14.15	0.04	0.28	7,643
31 May 2006	27.49	26.65	-0.84	-3.06	7,638
12 Sep 2018	16.90	17.00	0.10	0.59	7,635
17 Jun 2016	12.80	12.80	0.00	0.00	7,619
28 Dec 2015	13.20	13.25	0.05	0.38	7,613
24 Mar 2020	17.90	17.04	-0.86	-4.80	7,610
27 Jan 2017	13.13	13.30	0.18	1.37	7,600
14 Mar 2018	16.01	16.00	-0.01	-0.06	7,590
28 May 2019	18.49	18.50	0.01	0.05	7,584
14 Sep 2017	16.30	16.39	0.09	0.55	7,566
08 Aug 2011	15.05	15.05	0.00	0.00	7,564
07 Sep 2017	16.60	16.60	0.00	0.00	7,500
08 Dec 2009	14.00	14.00	0.00	0.00	7,492
02 Jul 2015	14.00	13.93	-0.10	-0.71	7,475
22 Sep 2014	13.50	13.40	-0.10	-0.74	7,457
23 Oct 2012	18.75	18.75	0.00	0.00	7,445
05 Oct 2011	13.25	13.28	0.03	0.23	7,437
23 Oct 2017	15.26	15.26	0.00	0.00	7,427
10 Jul 2012	16.00	15.99	-0.01	-0.06	7,400
16 May 2017	15.66	15.75	0.09	0.57	7,375
14 Feb 2007	23.68	22.85	-0.83	-3.50	7,362
07 Sep 2020	19.50	19.51	0.01	0.05	7,315
02 Apr 2020	17.93	17.93	0.00	0.00	7,280
12 Oct 2020	19.00	19.00	0.00	0.00	7,212
22 Mar 2018	16.01	16.00	-0.01	-0.06	7,200
23 Jul 2018	16.60	16.60	0.00	0.00	7,200
03 Jun 2011	15.00	15.03	0.01	0.07	7,200
13 Feb 2014	14.15	14.16	0.02	0.14	7,200
19 Jan 2021	20.54	20.50	-0.04	-0.19	7,163
14 Nov 2012	18.08	18.08	-0.03	-0.17	7,152
26 Oct 2012	18.00	18.00	0.00	0.00	7,150
03 Dec 2013	13.76	13.75	0.00	0.00	7,150
25 May 2007	20.05	20.01	-0.04	-0.20	7,145
06 Mar 2007	21.00	21.00	0.00	0.00	7,132
15 Sep 2020	19.45	19.45	0.00	0.00	7,119
15 Mar 2010	13.11	13.10	-0.01	-0.08	7,073
11 Aug 2011	15.05	14.98	-0.07	-0.46	7,066
04 Oct 2019	18.16	18.17	0.01	0.06	7,055
21 Oct 2008	21.25	21.25	0.00	0.00	7,043
11 May 2007	20.03	20.05	0.02	0.10	7,026
04 Sep 2017	16.60	16.60	0.00	0.00	7,014
28 Jun 2006	23.50	23.49	-0.01	-0.04	7,000
22 Aug 2008	30.00	29.83	-0.17	-0.57	7,000
08 Nov 2013	15.00	15.00	0.00	0.00	7,000
20 Feb 2015	13.14	13.10	0.00	0.00	7,000
11 Jan 2017	13.00	12.94	-0.20	-1.54	7,000
27 Nov 2017	15.70	15.86	0.16	1.02	6,956
23 Dec 2005	32.99	32.50	-0.49	-1.48	6,951
07 Mar 2017	14.00	14.69	0.69	4.93	6,930
06 May 2021	25.90	26.93	1.03	3.98	6,921
31 Oct 2007	25.00	25.00	0.00	0.00	6,910
06 Feb 2007	25.50	24.00	-1.50	-5.88	6,908
15 Feb 2013	19.97	19.97	-0.01	-0.05	6,898
21 Feb 2017	16.50	16.57	0.07	0.42	6,881
16 Oct 2020	19.00	19.00	0.00	0.00	6,878
15 Dec 2015	13.03	13.07	0.04	0.31	6,872
05 Apr 2011	15.00	15.00	0.00	0.00	6,867
22 Apr 2008	28.26	28.00	-0.26	-0.92	6,856
23 Sep 2016	12.80	12.80	0.00	0.00	6,799
16 Nov 2009	12.00	12.00	0.75	6.25	6,729
10 Oct 2011	13.28	13.30	0.02	0.15	6,715
27 Jun 2019	18.50	18.49	-0.01	-0.05	6,679
07 Apr 2006	19.50	19.00	-0.50	-2.56	6,642
13 Nov 2009	11.50	12.00	0.50	4.35	6,615
10 Jun 2011	15.26	15.30	0.00	0.00	6,607
04 Nov 2019	18.35	18.35	0.00	0.00	6,605
09 May 2012	14.30	14.30	0.00	0.00	6,565
11 Mar 2008	23.00	23.01	0.01	0.04	6,560
18 Jul 2012	15.99	15.99	0.00	0.00	6,554
16 Jul 2014	14.31	14.39	0.09	0.63	6,544
05 Mar 2010	13.10	13.10	0.00	0.00	6,540
11 Jan 2019	18.50	18.50	0.00	0.00	6,522
14 Apr 2020	17.96	17.99	0.03	0.17	6,506
08 Feb 2008	23.00	22.74	-0.26	-1.13	6,502
21 May 2018	16.48	17.18	0.70	4.25	6,500
12 Nov 2019	18.50	18.50	0.00	0.00	6,500
09 Jun 2014	14.75	14.75	0.00	0.00	6,500
24 May 2017	16.00	16.00	0.00	0.00	6,479
11 Oct 2012	18.37	18.37	0.00	0.00	6,423
15 Nov 2013	14.95	14.94	-0.01	-0.07	6,414
02 Jan 2013	18.50	18.50	0.00	0.00	6,411
22 Mar 2021	25.81	26.08	0.27	1.05	6,407
02 Jun 2015	14.15	14.14	-0.01	-0.07	6,400
29 Jul 2016	12.64	12.66	0.05	0.40	6,391
26 Jul 2005	40.00	40.02	0.02	0.05	6,318
22 Jun 2010	14.00	13.75	-0.25	-1.79	6,316
03 Jun 2009	15.00	15.00	0.00	0.00	6,315
16 May 2006	20.56	22.61	2.05	9.97	6,300
11 Jul 2008	30.50	30.50	0.00	0.00	6,290
21 Feb 2006	28.99	28.85	-0.14	-0.48	6,265
27 Dec 2012	18.46	18.47	0.10	0.54	6,265
20 Aug 2010	13.23	14.50	1.26	9.52	6,260
17 Jul 2007	19.01	19.05	0.04	0.21	6,243
23 May 2014	14.30	14.49	0.21	1.47	6,224
13 Apr 2016	13.20	13.00	-0.20	-1.52	6,212
08 Oct 2015	13.12	13.13	0.00	0.00	6,200
12 Jun 2014	14.75	14.75	0.00	0.00	6,180
23 Aug 2005	38.00	37.80	-0.20	-0.53	6,166
03 Nov 2015	12.80	12.80	0.01	0.08	6,155
20 Jan 2014	13.75	13.76	0.00	0.00	6,145
27 Jan 2012	14.02	13.56	-0.49	-3.50	6,130
15 Mar 2021	23.00	23.33	0.33	1.43	6,114
06 Jul 2017	16.08	16.09	0.01	0.06	6,112
04 Jul 2008	30.98	30.94	-0.04	-0.13	6,106
01 Feb 2013	18.51	18.51	-0.15	-0.80	6,101
19 Mar 2020	21.00	18.58	-2.42	-11.52	6,100
24 Jun 2009	14.75	14.75	0.00	0.00	6,100
16 Mar 2015	13.55	14.00	0.47	3.46	6,077
20 Feb 2020	22.00	22.00	0.00	0.00	6,073
23 Mar 2020	18.58	17.90	-0.68	-3.66	6,065
11 Nov 2011	13.25	13.20	-0.05	-0.38	6,056
24 May 2013	17.50	17.00	-0.50	-2.86	6,050
25 Oct 2012	18.04	18.00	0.00	0.00	6,023
20 Jun 2018	17.00	16.60	-0.40	-2.35	6,000
16 May 2007	20.05	20.05	0.00	0.00	6,000
17 Jun 2010	14.00	14.00	0.00	0.00	6,000
23 Feb 2012	13.55	13.58	0.03	0.22	6,000
16 Jul 2012	15.99	15.99	-0.01	-0.06	6,000
13 Dec 2013	13.50	13.50	0.00	0.00	6,000
10 Oct 2014	13.50	13.49	0.00	0.00	6,000
07 Aug 2015	13.10	13.09	-0.01	-0.08	6,000
21 Apr 2016	13.00	12.90	-0.10	-0.77	5,995
18 Mar 2008	23.01	23.01	0.00	0.00	5,983
28 Jan 2011	15.00	15.00	0.00	0.00	5,959
21 May 2009	17.78	17.78	0.00	0.00	5,954
26 May 2008	29.75	29.75	0.00	0.00	5,947
02 May 2019	18.51	18.50	-0.01	-0.05	5,937
27 Jun 2006	23.95	23.50	-0.45	-1.88	5,922
09 Dec 2009	14.00	14.00	0.00	0.00	5,908
15 Jun 2016	12.80	12.80	0.00	0.00	5,901
18 Mar 2019	18.38	18.25	-0.13	-0.71	5,893
16 Sep 2019	18.22	18.10	-0.12	-0.66	5,842
10 Jun 2010	14.00	14.00	0.00	0.00	5,841
28 Sep 2017	15.00	15.00	0.00	0.00	5,840
31 Jan 2014	14.00	14.00	0.00	0.00	5,822
28 Oct 2014	13.50	13.50	0.00	0.00	5,812
05 Feb 2015	13.20	13.20	0.00	0.00	5,804
25 May 2017	16.00	16.00	0.00	0.00	5,801
25 Feb 2014	14.49	14.49	-0.02	-0.14	5,800
24 Mar 2015	14.89	14.50	0.00	0.00	5,800
27 Apr 2021	25.60	25.60	0.00	0.00	5,788
03 Jul 2013	16.00	16.00	0.00	0.00	5,780
04 Jul 2016	12.80	12.76	-0.05	-0.39	5,770
28 Sep 2020	19.30	19.32	0.02	0.10	5,767
27 Jan 2010	14.00	14.00	0.00	0.00	5,765
15 May 2017	15.65	15.66	0.01	0.06	5,760
13 Dec 2012	18.50	18.50	0.00	0.00	5,758
14 May 2008	30.75	30.74	-0.01	-0.03	5,757
22 Mar 2011	13.00	12.99	0.00	0.00	5,732
01 Feb 2021	20.05	20.23	0.18	0.90	5,728
23 May 2012	15.29	15.50	0.21	1.37	5,700
13 Jan 2011	13.00	13.50	0.40	3.05	5,695
18 Aug 2020	19.34	19.34	0.00	0.00	5,692
29 Jul 2011	15.10	15.05	-0.10	-0.66	5,690
23 Jun 2010	13.75	13.75	0.00	0.00	5,684
27 Nov 2015	12.90	12.91	0.00	0.00	5,680
03 Jun 2014	14.68	14.75	0.00	0.00	5,650
13 Apr 2012	14.00	14.01	0.01	0.07	5,645
13 May 2013	17.50	17.50	0.00	0.00	5,629
07 Jun 2011	15.22	15.24	-0.01	-0.07	5,607
07 Apr 2009	19.74	18.00	-1.74	-8.81	5,600
02 Aug 2012	16.50	16.50	0.00	0.00	5,600
30 Jan 2017	13.30	13.31	0.00	0.00	5,600
13 Feb 2020	22.01	21.80	-0.21	-0.95	5,596
09 Sep 2019	18.01	18.01	0.00	0.00	5,573
25 Sep 2020	19.30	19.30	0.00	0.00	5,572
12 Oct 2012	18.37	18.43	0.08	0.44	5,567
10 May 2006	19.12	20.56	1.44	7.53	5,555
28 Jun 2016	12.80	12.80	0.00	0.00	5,555
01 Mar 2021	21.95	21.87	-0.08	-0.36	5,537
02 Aug 2006	20.05	20.05	0.00	0.00	5,534
02 Feb 2007	26.49	25.50	-0.99	-3.74	5,525
24 Nov 2016	12.95	12.90	-0.05	-0.39	5,524
18 Dec 2013	13.55	13.75	0.20	1.48	5,508
10 Dec 2020	20.99	20.50	-0.49	-2.33	5,508
31 May 2005	45.98	45.76	-0.22	-0.48	5,504
24 Jun 2010	13.75	13.75	0.00	0.00	5,500
06 Jan 2016	13.28	13.31	0.03	0.23	5,472
23 Nov 2011	13.50	13.50	0.00	0.00	5,437
23 Mar 2017	16.01	16.01	0.00	0.00	5,405
12 Jul 2010	13.00	13.00	0.00	0.00	5,380
11 Sep 2018	16.90	16.90	0.00	0.00	5,377
01 Apr 2020	17.41	17.93	0.52	2.99	5,361
19 Aug 2019	18.00	18.00	0.00	0.00	5,360
31 Dec 2019	21.50	21.65	0.15	0.70	5,331
08 Mar 2019	18.98	19.00	0.02	0.11	5,313
08 Nov 2010	13.40	13.50	0.00	0.00	5,311
11 Oct 2018	16.74	16.72	-0.02	-0.12	5,300
20 Dec 2019	21.50	21.50	0.00	0.00	5,278
03 Feb 2012	13.53	13.70	0.15	1.11	5,250
04 Dec 2020	20.71	20.40	-0.31	-1.50	5,242
28 Jun 2018	16.99	16.99	0.00	0.00	5,235
20 Sep 2016	12.80	12.80	0.00	0.00	5,233
26 Sep 2017	15.00	15.00	0.00	0.00	5,221
13 Feb 2017	15.00	15.10	0.10	0.67	5,210
22 Nov 2012	18.24	18.25	0.01	0.06	5,210
18 Dec 2009	14.00	14.10	-0.01	-0.07	5,204
31 May 2016	12.99	12.85	-0.15	-1.15	5,200
06 Dec 2019	19.78	20.50	0.72	3.64	5,195
23 Aug 2006	18.32	18.37	0.05	0.27	5,194
31 Oct 2019	18.35	18.35	0.00	0.00	5,190
02 Sep 2020	20.00	19.99	-0.01	-0.05	5,150
25 Sep 2013	15.50	15.50	0.00	0.00	5,118
26 Jan 2018	17.00	17.00	0.00	0.00	5,100
05 Feb 2010	14.00	13.90	-0.10	-0.71	5,068
30 Nov 2011	13.50	13.50	0.00	0.00	5,066
20 Nov 2007	25.00	24.99	-0.01	-0.04	5,060
08 Sep 2016	13.01	13.01	0.00	0.00	5,059
30 Aug 2017	16.51	16.60	0.09	0.55	5,052
04 Aug 2017	16.30	16.30	0.00	0.00	5,046
20 Jul 2015	13.00	13.00	0.00	0.00	5,038
04 Jun 2014	14.75	14.75	0.00	0.00	5,017
26 Feb 2020	22.00	22.52	0.52	2.36	5,015
05 Sep 2019	18.01	18.02	0.01	0.06	5,006
27 Apr 2012	14.15	14.16	0.00	0.00	5,004
14 Mar 2017	15.11	15.11	0.00	0.00	5,000
17 May 2017	15.75	15.80	0.05	0.32	5,000
02 Aug 2017	16.21	16.30	0.09	0.56	5,000
17 Aug 2017	16.49	16.50	0.01	0.06	5,000
04 Sep 2018	17.00	16.90	-0.10	-0.59	5,000
23 Oct 2018	16.90	16.90	0.00	0.00	5,000
16 Jan 2019	18.50	18.91	0.41	2.22	5,000
12 Dec 2019	21.03	21.00	-0.03	-0.14	5,000
23 Jun 2020	18.75	18.90	0.15	0.80	5,000
06 Aug 2020	19.15	19.30	0.15	0.78	5,000
12 Jan 2007	28.00	27.50	-0.50	-1.79	5,000
21 Nov 2007	24.99	24.99	0.00	0.00	5,000
29 Jan 2008	23.00	23.00	0.00	0.00	5,000
20 May 2008	30.49	30.40	-0.09	-0.30	5,000
03 Nov 2008	20.99	20.97	-0.02	-0.10	5,000
23 Oct 2009	13.50	13.50	0.00	0.00	5,000
02 Sep 2010	14.00	14.00	0.00	0.00	5,000
08 Oct 2010	13.50	13.40	-0.10	-0.74	5,000
19 Oct 2010	13.40	13.40	0.15	1.13	5,000
11 Jul 2011	15.10	15.10	0.00	0.00	5,000
09 Jan 2012	14.91	14.95	-0.05	-0.33	5,000
04 Sep 2012	19.98	19.97	-0.01	-0.05	5,000
20 Nov 2012	18.25	18.24	-0.01	-0.06	5,000
21 Oct 2013	15.25	15.24	-0.01	-0.07	5,000
31 Oct 2013	15.15	15.15	0.00	0.00	5,000
27 Nov 2013	14.20	14.19	-0.01	-0.07	5,000
30 Sep 2014	13.44	13.49	0.24	1.81	5,000
13 Jan 2016	13.42	13.44	0.02	0.15	5,000
18 Feb 2021	21.03	21.04	0.01	0.05	5,000
23 Apr 2021	25.69	25.60	-0.09	-0.35	5,000
30 Aug 2010	14.00	14.00	0.00	0.00	4,990
19 Oct 2015	13.13	13.13	-0.01	-0.08	4,986
02 Sep 2011	13.42	13.00	0.00	0.00	4,980
05 Sep 2006	18.75	19.15	0.40	2.13	4,963
01 Apr 2021	25.69	25.57	-0.12	-0.47	4,962
13 Dec 2018	17.12	17.00	-0.12	-0.70	4,947
31 Mar 2020	17.92	17.41	-0.51	-2.85	4,943
06 Nov 2017	15.00	15.00	0.00	0.00	4,937
12 Dec 2017	18.00	17.99	-0.01	-0.06	4,923
12 Feb 2016	14.30	14.29	-0.01	-0.07	4,920
19 Mar 2014	14.47	14.15	-0.32	-2.21	4,918
15 Aug 2017	16.50	16.51	0.01	0.06	4,908
20 Apr 2007	22.99	22.99	0.00	0.00	4,902
07 Aug 2007	18.99	18.75	-0.24	-1.26	4,890
27 Sep 2017	15.00	15.00	0.00	0.00	4,875
24 Dec 2018	18.41	18.00	-0.41	-2.23	4,867
17 Sep 2018	17.00	17.00	0.00	0.00	4,858
14 May 2012	14.46	14.61	-0.33	-2.21	4,857
03 Jun 2019	18.50	18.50	0.00	0.00	4,800
25 Jan 2016	14.00	14.11	0.11	0.79	4,800
30 Sep 2010	13.49	13.50	0.01	0.07	4,795
12 Aug 2014	14.30	14.30	0.00	0.00	4,756
20 Apr 2017	15.25	15.00	-0.25	-1.64	4,754
14 Oct 2009	14.25	14.20	-0.04	-0.28	4,750
28 Dec 2012	18.47	18.41	-0.09	-0.49	4,750
01 Jul 2013	16.00	16.00	0.00	0.00	4,750
21 Aug 2012	19.00	19.00	0.00	0.00	4,741
31 Jul 2008	30.99	30.95	-0.04	-0.13	4,738
02 Nov 2012	18.04	18.05	0.01	0.06	4,728
28 Apr 2008	28.00	28.00	0.00	0.00	4,713
02 Dec 2005	33.94	33.91	-0.03	-0.09	4,711
16 Jun 2011	15.30	15.28	-0.02	-0.13	4,708
07 Sep 2010	14.00	13.75	-0.24	-1.72	4,700
24 Feb 2021	21.50	21.74	0.24	1.12	4,700
27 Jan 2015	13.26	13.25	0.00	0.00	4,695
19 Oct 2017	15.26	15.26	0.00	0.00	4,695
04 Sep 2019	18.02	18.01	-0.01	-0.06	4,686
15 Jan 2018	16.96	17.00	0.04	0.24	4,680
08 Apr 2020	17.93	17.95	0.02	0.11	4,677
23 Apr 2010	13.10	13.17	0.01	0.08	4,666
13 Oct 2015	13.12	13.12	0.00	0.00	4,640
05 Nov 2013	15.00	15.00	0.00	0.00	4,630
19 Sep 2012	19.47	19.00	-0.47	-2.41	4,625
10 Nov 2010	13.50	13.25	-0.50	-3.70	4,620
12 Dec 2013	13.50	13.50	0.00	0.00	4,600
01 Dec 2006	21.61	22.02	0.41	1.90	4,590
26 Feb 2021	21.74	21.95	0.21	0.97	4,560
15 May 2014	14.11	14.15	0.00	0.00	4,552
18 Jul 2007	19.05	19.02	-0.03	-0.16	4,552
10 Apr 2017	15.51	15.50	-0.01	-0.06	4,539
21 Jun 2006	24.00	23.95	-0.05	-0.21	4,539
05 Jan 2015	13.25	13.25	0.00	0.00	4,515
10 Jan 2012	14.95	14.94	-0.01	-0.07	4,510
31 Jan 2012	13.51	13.52	0.01	0.07	4,507
03 May 2010	13.17	13.26	0.01	0.08	4,500
08 May 2015	14.25	14.30	0.05	0.35	4,500
04 Nov 2008	20.97	20.50	-0.47	-2.24	4,490
28 Mar 2011	13.00	13.00	0.00	0.00	4,477
17 Dec 2008	16.50	16.50	0.00	0.00	4,440
17 Dec 2019	21.91	22.00	0.09	0.41	4,400
01 Jun 2020	18.15	18.15	0.00	0.00	4,400
31 Oct 2011	13.50	13.50	-0.01	-0.07	4,380
14 Feb 2014	14.16	14.16	-0.02	-0.14	4,378
25 Jun 2018	16.60	16.99	0.39	2.35	4,367
08 Jan 2016	13.32	13.36	0.03	0.22	4,365
18 Mar 2014	14.47	14.47	0.00	0.00	4,364
05 Nov 2020	20.14	20.10	-0.04	-0.20	4,348
02 Jul 2014	14.30	14.30	0.00	0.00	4,335
22 Jan 2018	17.05	17.00	-0.05	-0.29	4,325
14 Aug 2017	16.50	16.50	0.00	0.00	4,308
26 May 2017	16.00	16.02	0.02	0.12	4,302
26 Mar 2012	14.00	14.00	0.00	0.00	4,300
27 Jan 2014	14.00	14.00	0.00	0.00	4,294
10 Sep 2019	18.01	18.01	0.00	0.00	4,288
28 Jan 2010	14.00	14.00	0.00	0.00	4,285
13 Jun 2011	15.30	15.30	0.00	0.00	4,280
23 Jun 2016	12.75	12.75	0.00	0.00	4,279
20 Aug 2014	13.57	13.75	0.25	1.85	4,278
29 May 2012	16.50	16.51	0.01	0.06	4,257
08 Apr 2010	13.10	13.10	0.05	0.38	4,232
01 Dec 2011	13.50	13.50	0.00	0.00	4,231
08 Jan 2019	18.51	18.50	-0.01	-0.05	4,223
14 Jun 2016	12.84	12.80	-0.04	-0.31	4,204
24 Nov 2008	18.25	18.25	0.00	0.00	4,200
22 Dec 2010	12.80	12.80	0.00	0.00	4,200
12 Feb 2020	22.00	22.01	0.01	0.05	4,187
02 Nov 2018	16.75	16.75	0.00	0.00	4,165
29 Apr 2014	13.10	13.27	0.16	1.22	4,163
21 Jan 2016	13.99	14.01	0.01	0.07	4,147
18 Jun 2009	14.75	14.75	0.00	0.00	4,135
29 Oct 2010	13.50	13.50	0.01	0.07	4,120
17 Apr 2019	18.50	18.55	0.05	0.27	4,117
14 Jan 2014	13.84	13.75	0.00	0.00	4,101
18 Nov 2011	13.30	13.30	0.00	0.00	4,094
13 Aug 2019	18.00	18.00	0.00	0.00	4,090
22 Jan 2021	20.53	20.54	0.01	0.05	4,090
06 Jul 2020	19.50	19.34	-0.16	-0.82	4,079
12 Oct 2017	15.25	15.25	0.00	0.00	4,073
09 May 2017	15.60	15.60	0.00	0.00	4,066
08 Jul 2010	13.00	13.00	0.00	0.00	4,065
18 Jul 2014	14.40	14.40	0.00	0.00	4,056
12 Mar 2012	14.00	14.00	0.00	0.00	4,055
10 Oct 2019	18.19	18.22	0.03	0.16	4,052
03 Sep 2015	12.90	12.90	0.00	0.00	4,052
09 Nov 2020	20.11	20.10	-0.01	-0.05	4,044
10 May 2012	14.30	14.30	0.00	0.00	4,034
22 Jul 2009	14.50	14.50	0.00	0.00	4,031
19 Sep 2006	19.23	19.26	0.03	0.16	4,030
30 Oct 2007	25.00	25.00	0.00	0.00	4,020
01 Oct 2019	18.16	18.15	-0.01	-0.06	4,016
03 Apr 2020	17.93	17.93	0.00	0.00	4,008
17 Dec 2018	17.00	16.96	-0.04	-0.24	4,007
21 Jan 2019	18.95	18.69	-0.26	-1.37	4,000
14 Nov 2019	18.50	18.50	0.00	0.00	4,000
07 Jul 2010	13.00	13.00	0.00	0.00	4,000
06 Nov 2013	15.00	15.00	0.00	0.00	4,000
04 Dec 2013	13.75	13.75	0.00	0.00	4,000
19 May 2015	14.20	14.19	-0.01	-0.07	4,000
08 Jun 2015	14.14	14.05	-0.09	-0.64	4,000
11 Nov 2016	12.55	13.00	0.45	3.59	3,994
09 May 2011	14.50	14.50	0.00	0.00	3,993
15 Sep 2008	24.25	24.28	0.03	0.12	3,985
16 Jun 2008	30.00	30.00	0.00	0.00	3,967
22 May 2009	17.78	17.00	-0.78	-4.39	3,955
19 Aug 2009	14.25	14.25	0.00	0.00	3,950
27 Jun 2008	31.00	31.00	0.00	0.00	3,934
04 Jul 2018	16.99	16.99	0.00	0.00	3,924
22 Aug 2006	18.21	18.32	0.11	0.60	3,924
13 Apr 2018	15.85	15.80	-0.05	-0.32	3,922
07 Apr 2021	25.66	26.00	0.34	1.33	3,920
07 Dec 2020	20.40	20.97	0.57	2.79	3,909
09 Sep 2020	19.49	19.50	0.01	0.05	3,907
13 Aug 2010	12.75	12.75	0.00	0.00	3,897
11 Jan 2021	20.89	20.64	-0.25	-1.20	3,895
13 Jan 2021	20.58	20.55	-0.03	-0.15	3,893
16 Apr 2021	25.99	25.92	-0.07	-0.27	3,882
02 Dec 2009	14.00	14.00	0.01	0.07	3,881
14 Jul 2016	12.64	12.64	0.00	0.00	3,848
12 Sep 2017	16.55	16.40	-0.15	-0.91	3,826
15 Jun 2007	20.10	20.00	-0.10	-0.50	3,816
29 Dec 2010	12.80	12.81	0.00	0.00	3,812
14 Sep 2012	19.69	19.49	-0.20	-1.02	3,798
23 Dec 2016	12.65	12.65	0.00	0.00	3,782
18 Apr 2007	22.99	22.99	0.00	0.00	3,762
25 Jan 2012	14.43	14.02	-0.44	-3.05	3,737
10 Feb 2006	30.50	29.97	-0.53	-1.74	3,715
27 Jul 2011	15.06	15.10	0.04	0.27	3,713
27 Jul 2005	40.02	40.02	0.00	0.00	3,709
18 Feb 2020	22.01	22.00	-0.01	-0.05	3,707
21 Dec 2020	20.60	20.52	-0.08	-0.39	3,707
19 Dec 2014	13.25	13.25	0.00	0.00	3,680
30 Jul 2014	14.30	14.30	0.00	0.00	3,672
03 Jul 2014	14.30	14.30	0.00	0.00	3,670
22 Apr 2021	25.61	25.69	0.08	0.31	3,652
27 May 2014	14.55	14.55	0.00	0.00	3,626
04 Mar 2016	13.66	13.66	-0.04	-0.29	3,619
16 Apr 2019	18.50	18.50	0.00	0.00	3,612
06 May 2013	18.00	18.00	0.00	0.00	3,609
14 Sep 2020	19.51	19.45	-0.06	-0.31	3,605
02 Feb 2021	20.23	20.23	0.00	0.00	3,605
18 Jul 2011	15.10	15.14	0.01	0.07	3,600
12 Apr 2013	18.50	18.49	-0.01	-0.05	3,600
19 Aug 2008	30.21	30.00	-0.21	-0.70	3,596
10 Feb 2017	14.75	15.00	0.25	1.69	3,590
12 Nov 2014	13.55	13.55	0.00	0.00	3,586
03 Jun 2008	31.00	30.99	-0.01	-0.03	3,581
29 Apr 2013	18.00	18.00	0.00	0.00	3,576
05 Jan 2007	28.00	28.00	0.00	0.00	3,556
25 Apr 2019	18.28	18.80	0.52	2.84	3,555
29 Sep 2009	14.25	14.25	0.00	0.00	3,517
29 Apr 2020	18.08	18.06	-0.02	-0.11	3,510
11 Jun 2012	17.00	17.00	0.00	0.00	3,507
11 Jul 2007	19.05	19.01	-0.04	-0.21	3,505
21 Dec 2016	12.52	12.52	0.01	0.08	3,502
05 Aug 2014	14.30	14.30	0.00	0.00	3,500
14 Feb 2017	15.10	15.30	0.20	1.32	3,500
23 May 2007	20.05	20.05	0.00	0.00	3,500
16 Jul 2009	14.60	14.60	0.00	0.00	3,500
10 Feb 2011	14.95	14.90	-0.05	-0.33	3,500
01 Feb 2012	13.52	13.53	0.02	0.15	3,500
18 May 2007	20.05	20.05	0.00	0.00	3,485
14 Feb 2012	13.70	13.57	-0.10	-0.73	3,472
04 Sep 2015	12.90	12.90	0.00	0.00	3,445
19 Oct 2020	19.00	19.01	0.01	0.05	3,402
04 May 2010	13.26	13.26	0.00	0.00	3,400
07 Nov 2012	18.06	18.08	0.01	0.06	3,400
23 Sep 2010	13.50	13.50	-0.49	-3.63	3,385
19 Aug 2014	14.30	13.57	-0.80	-5.59	3,379
02 Oct 2009	14.26	14.26	0.01	0.07	3,370
12 May 2021	29.99	30.88	0.89	2.97	3,368
25 Oct 2019	18.44	18.42	-0.02	-0.11	3,360
03 Nov 2020	20.10	20.10	0.00	0.00	3,345
04 Nov 2013	15.15	15.00	-0.15	-0.99	3,324
06 Jun 2016	12.85	12.85	0.00	0.00	3,310
22 Dec 2020	20.52	20.53	0.01	0.05	3,306
06 Mar 2017	14.70	14.00	-0.70	-4.76	3,300
31 Jan 2019	17.77	18.00	0.23	1.29	3,300
29 Mar 2006	21.51	21.00	-0.51	-2.37	3,300
06 Oct 2016	12.70	12.62	-0.10	-0.79	3,290
15 Aug 2014	14.30	14.30	0.00	0.00	3,280
13 Jun 2012	17.00	17.00	0.00	0.00	3,274
28 Sep 2009	14.25	14.25	0.00	0.00	3,270
10 Jan 2014	13.75	13.84	-0.05	-0.36	3,262
23 May 2011	15.00	15.00	0.00	0.00	3,260
10 Aug 2017	16.50	16.50	0.00	0.00	3,255
25 Mar 2011	13.00	13.00	0.01	0.08	3,200
18 Apr 2012	14.02	14.06	0.04	0.28	3,200
17 Jul 2018	16.51	16.51	0.00	0.00	3,190
03 May 2021	25.51	25.56	0.05	0.20	3,185
06 Nov 2014	13.55	13.55	0.00	0.00	3,184
29 Jul 2010	13.00	13.00	0.00	0.00	3,168
27 Oct 2014	13.50	13.50	0.00	0.00	3,167
15 May 2015	14.20	14.20	-0.05	-0.35	3,154
03 May 2005	44.00	44.02	0.02	0.04	3,148
18 Feb 2011	14.00	14.00	0.00	0.00	3,143
21 Apr 2020	17.99	18.06	0.07	0.39	3,137
02 Jan 2009	18.00	18.00	0.00	0.00	3,105
26 Oct 2005	39.49	39.40	-0.09	-0.23	3,100
16 Nov 2010	13.00	12.75	-0.25	-1.92	3,100
30 Oct 2014	13.50	13.50	0.00	0.00	3,100
15 Apr 2015	14.20	14.20	0.00	0.00	3,093
08 Jun 2011	15.24	15.25	0.01	0.07	3,089
09 Feb 2021	20.20	20.21	0.01	0.05	3,064
25 Feb 2019	18.00	18.00	0.00	0.00	3,061
06 Mar 2009	19.74	19.74	-0.74	-3.75	3,050
10 Aug 2009	14.25	14.25	0.00	0.00	3,036
17 Dec 2014	13.25	13.25	0.00	0.00	3,007
14 Aug 2013	15.93	15.90	-0.03	-0.19	3,000
21 Jan 2014	13.76	13.76	0.00	0.00	3,000
17 Mar 2014	14.47	14.47	0.00	0.00	3,000
02 May 2014	13.50	13.51	0.01	0.07	3,000
16 Sep 2014	13.50	13.50	0.00	0.00	3,000
29 Oct 2014	13.50	13.50	0.00	0.00	3,000
07 May 2015	14.26	14.25	-0.01	-0.07	3,000
14 Dec 2016	12.65	12.65	0.00	0.00	3,000
08 Feb 2021	20.40	20.20	-0.20	-0.98	3,000
31 Jul 2017	16.20	16.21	0.01	0.06	3,000
10 Aug 2018	16.50	16.50	0.00	0.00	3,000
11 Dec 2018	18.00	17.25	-0.75	-4.17	3,000
11 Apr 2019	18.50	18.50	0.00	0.00	3,000
01 May 2019	18.51	18.51	0.00	0.00	3,000
09 Aug 2019	18.32	18.35	0.03	0.16	3,000
21 Aug 2019	18.01	18.00	-0.01	-0.06	3,000
10 Nov 2020	20.10	20.10	0.00	0.00	3,000
31 Dec 2009	14.11	14.11	0.00	0.00	3,000
15 Dec 2011	13.56	13.59	0.03	0.22	3,000
30 Nov 2012	18.26	18.26	0.00	0.00	3,000
18 Jun 2013	16.45	16.00	-0.45	-2.74	3,000
17 Jan 2019	18.91	18.71	-0.20	-1.06	2,986
17 Jul 2009	14.60	14.60	0.00	0.00	2,950
16 Jan 2007	27.50	27.45	-0.05	-0.18	2,925
21 May 2010	15.00	15.00	0.00	0.00	2,923
10 Aug 2005	40.00	40.00	0.00	0.00	2,915
20 Aug 2019	18.00	18.01	0.01	0.06	2,906
13 Nov 2015	12.90	12.90	0.00	0.00	2,900
27 Sep 2016	12.80	12.80	0.00	0.00	2,893
25 Jan 2010	14.00	14.00	0.00	0.00	2,886
23 Oct 2019	18.50	18.42	-0.08	-0.43	2,884
30 Sep 2015	13.11	13.12	0.01	0.08	2,884
27 Jun 2007	19.85	19.70	-0.15	-0.76	2,829
15 Sep 2006	19.23	19.23	0.00	0.00	2,815
28 Jun 2019	18.49	18.40	-0.09	-0.49	2,808
21 Dec 2007	24.00	24.00	0.00	0.00	2,808
20 Jan 2020	21.60	21.50	-0.10	-0.46	2,807
08 Aug 2018	16.60	16.50	-0.10	-0.60	2,787
08 Jul 2014	14.30	14.31	0.01	0.07	2,764
03 Nov 2011	13.35	13.35	0.00	0.00	2,763
18 Jan 2012	14.50	14.48	-0.02	-0.14	2,762
07 Nov 2017	15.00	15.00	0.00	0.00	2,747
29 May 2018	17.18	17.18	0.00	0.00	2,742
16 Oct 2015	13.12	13.13	0.01	0.08	2,733
27 May 2008	29.75	29.75	0.00	0.00	2,722
12 Sep 2006	19.23	19.23	0.00	0.00	2,719
11 Nov 2015	12.82	12.82	-0.08	-0.62	2,715
13 Nov 2019	18.50	18.50	0.00	0.00	2,706
15 Jul 2005	40.06	40.07	0.01	0.02	2,703
20 Oct 2006	19.60	19.61	0.01	0.05	2,703
21 Oct 2020	19.01	19.19	0.18	0.95	2,700
11 Oct 2005	36.75	38.01	1.26	3.43	2,700
06 Jan 2017	13.00	13.00	0.00	0.00	2,700
23 Oct 2007	25.01	25.00	-0.01	-0.04	2,680
12 Feb 2021	21.00	21.00	0.00	0.00	2,679
21 Jun 2016	12.80	12.80	0.00	0.00	2,665
16 Jan 2014	13.76	13.76	0.00	0.00	2,660
28 Mar 2018	16.00	15.92	-0.08	-0.50	2,656
21 Aug 2013	15.90	15.50	-0.40	-2.52	2,650
10 Oct 2006	19.60	19.61	0.01	0.05	2,649
23 Aug 2016	13.80	13.57	-0.23	-1.67	2,640
23 Mar 2007	20.25	19.97	-0.28	-1.38	2,633
12 Jun 2007	20.05	20.06	0.01	0.05	2,618
06 Aug 2008	30.94	30.90	-0.04	-0.13	2,610
27 Nov 2012	18.25	18.25	0.01	0.06	2,608
04 Jul 2006	23.48	23.00	-0.48	-2.04	2,605
26 Sep 2012	18.85	18.80	-0.05	-0.26	2,600
19 Feb 2014	14.16	14.16	0.01	0.07	2,600
11 Aug 2015	13.09	13.09	0.00	0.00	2,600
09 Apr 2020	17.95	17.96	0.01	0.06	2,578
03 May 2017	15.50	15.51	0.01	0.06	2,575
20 Dec 2006	27.45	28.01	0.56	2.04	2,572
17 Nov 2008	19.80	19.80	0.00	0.00	2,568
18 Jan 2019	18.71	18.95	0.24	1.28	2,556
08 Sep 2011	12.95	12.90	0.00	0.00	2,550
25 Mar 2021	26.16	25.04	-1.12	-4.28	2,533
28 Jul 2014	14.35	14.30	-0.05	-0.35	2,532
10 Jul 2020	19.49	19.50	0.01	0.05	2,522
06 Jul 2005	40.00	40.00	0.00	0.00	2,520
02 Aug 2011	15.05	15.07	0.07	0.47	2,520
13 Sep 2019	18.02	18.22	0.20	1.11	2,510
19 Nov 2009	12.00	12.00	0.45	3.53	2,510
03 Apr 2014	13.50	13.45	-0.05	-0.37	2,510
07 Jul 2011	15.10	15.10	0.00	0.00	2,507
11 Aug 2017	16.50	16.50	0.00	0.00	2,500
03 Jan 2019	18.10	19.00	0.90	4.97	2,500
25 Jul 2008	31.00	31.00	0.00	0.00	2,500
28 May 2009	17.00	17.00	0.00	0.00	2,500
21 Sep 2016	12.80	12.80	0.00	0.00	2,500
03 Jan 2017	12.65	12.66	0.01	0.08	2,500
02 Mar 2015	13.00	13.00	0.00	0.00	2,480
11 Sep 2012	19.90	19.78	0.00	0.00	2,477
17 Jul 2013	16.00	16.00	0.00	0.00	2,461
29 Sep 2006	19.74	19.60	-0.14	-0.71	2,450
19 Nov 2019	18.50	18.53	0.03	0.16	2,445
03 Dec 2012	18.26	18.30	0.04	0.22	2,428
24 Mar 2010	13.10	13.10	0.00	0.00	2,425
15 Jan 2014	13.75	13.76	0.01	0.07	2,425
22 May 2017	16.00	16.00	0.00	0.00	2,424
23 May 2019	18.50	18.50	0.00	0.00	2,410
30 Aug 2006	18.58	18.61	0.03	0.16	2,405
04 May 2011	14.25	14.50	0.25	1.75	2,400
17 Nov 2011	13.30	13.30	0.00	0.00	2,395
16 May 2014	14.15	14.15	0.00	0.00	2,379
23 Apr 2018	15.00	15.00	0.00	0.00	2,375
13 Sep 2018	17.00	17.00	0.00	0.00	2,365
18 Sep 2013	14.50	14.51	0.02	0.14	2,350
13 Jun 2006	26.00	24.95	-1.05	-4.04	2,344
17 Aug 2016	13.56	13.57	0.02	0.15	2,342
25 Nov 2013	14.83	14.70	-0.05	-0.34	2,334
08 Jul 2009	14.50	14.51	0.01	0.07	2,334
14 Dec 2018	17.00	17.00	0.00	0.00	2,333
01 Jun 2005	45.76	45.50	-0.26	-0.57	2,315
22 Sep 2008	24.50	24.49	-0.01	-0.04	2,300
23 Mar 2011	12.99	13.00	0.00	0.00	2,288
01 Feb 2019	18.00	18.00	0.00	0.00	2,284
20 Sep 2017	16.00	15.65	-0.35	-2.19	2,281
13 May 2020	18.00	18.00	0.00	0.00	2,275
23 Jul 2010	13.00	13.00	-0.01	-0.08	2,275
27 Mar 2017	15.99	15.99	0.00	0.00	2,272
25 Apr 2018	15.00	15.00	0.00	0.00	2,265
14 Feb 2020	21.80	22.00	0.20	0.92	2,259
04 Aug 2008	30.95	30.94	-0.01	-0.03	2,259
29 Nov 2019	18.51	18.58	0.07	0.38	2,256
04 May 2005	44.02	44.05	0.03	0.07	2,255
06 Sep 2006	19.15	19.21	0.06	0.31	2,250
10 Sep 2014	13.51	13.50	-0.01	-0.07	2,239
08 Nov 2005	39.17	38.99	-0.18	-0.46	2,236
11 Dec 2013	13.50	13.50	0.00	0.00	2,232
30 Jan 2019	18.10	17.77	-0.33	-1.82	2,231
24 Oct 2011	13.74	13.73	-0.02	-0.15	2,228
18 Nov 2020	20.37	20.70	0.33	1.62	2,215
22 Nov 2019	18.51	18.50	-0.01	-0.05	2,213
19 Aug 2010	13.15	13.23	0.08	0.61	2,200
23 Nov 2015	12.91	12.91	0.00	0.00	2,200
02 Dec 2015	12.91	12.92	0.00	0.00	2,200
02 Nov 2020	19.99	20.10	0.11	0.55	2,192
11 Jun 2014	14.75	14.75	0.00	0.00	2,190
11 Sep 2019	18.01	18.01	0.00	0.00	2,185
28 Nov 2008	17.99	17.99	0.00	0.00	2,185
21 Apr 2008	28.30	28.26	-0.04	-0.14	2,181
17 Mar 2010	13.10	13.10	0.00	0.00	2,173
04 Jul 2017	16.12	16.09	-0.03	-0.19	2,159
11 Apr 2013	19.00	18.50	-0.50	-2.63	2,157
17 Apr 2013	18.00	18.00	0.00	0.00	2,152
01 Nov 2017	15.00	15.50	0.50	3.33	2,143
26 Apr 2018	15.00	15.03	0.03	0.20	2,140
05 Dec 2007	24.00	24.00	0.00	0.00	2,118
17 Dec 2010	12.75	12.75	0.04	0.31	2,112
15 Nov 2006	19.60	19.60	0.00	0.00	2,109
28 Mar 2008	24.01	25.50	1.49	6.21	2,106
16 Apr 2014	13.12	13.14	0.02	0.15	2,105
17 Aug 2010	12.75	13.00	0.25	1.96	2,101
29 Apr 2019	18.80	18.51	-0.29	-1.54	2,100
02 Nov 2011	13.50	13.35	-0.15	-1.11	2,100
12 Feb 2019	18.00	18.00	0.00	0.00	2,094
30 Nov 2020	20.40	20.40	0.00	0.00	2,085
08 Jan 2020	22.00	21.63	-0.37	-1.68	2,081
18 Nov 2019	18.50	18.50	0.00	0.00	2,076
17 Aug 2011	14.95	14.88	-0.07	-0.47	2,075
05 Jun 2008	30.99	30.98	-0.01	-0.03	2,036
15 Oct 2015	13.12	13.12	0.00	0.00	2,026
20 Mar 2012	14.00	14.00	0.00	0.00	2,019
24 Nov 2017	15.69	15.70	0.01	0.06	2,014
01 Sep 2006	18.61	18.75	0.14	0.75	2,005
14 Mar 2012	14.00	14.00	0.00	0.00	2,003
08 Mar 2017	14.69	14.70	0.01	0.07	2,000
24 Jul 2017	16.16	16.20	0.04	0.25	2,000
14 Dec 2017	17.98	17.24	-0.74	-4.12	2,000
23 Mar 2018	16.00	16.00	0.00	0.00	2,000
12 Apr 2018	16.00	15.85	-0.15	-0.94	2,000
22 Feb 2019	18.00	18.00	0.00	0.00	2,000
15 Jul 2019	18.40	18.40	0.00	0.00	2,000
08 Nov 2019	18.50	18.50	0.00	0.00	2,000
11 Dec 2019	21.15	21.03	-0.12	-0.57	2,000
17 Sep 2020	19.20	19.20	0.00	0.00	2,000
20 Jul 2005	40.00	40.01	0.01	0.02	2,000
05 Jun 2009	14.94	14.85	-0.09	-0.60	2,000
24 Nov 2009	12.00	13.20	0.00	0.00	2,000
26 Mar 2010	13.10	13.10	0.00	0.00	2,000
14 Sep 2010	13.75	13.75	0.00	0.00	2,000
24 Feb 2011	14.00	14.00	0.00	0.00	2,000
01 Jun 2011	15.00	15.00	0.02	0.13	2,000
05 Jul 2011	15.01	15.10	0.09	0.60	2,000
09 Nov 2011	13.25	13.25	0.00	0.00	2,000
02 Dec 2011	13.50	13.50	0.00	0.00	2,000
24 Jan 2012	14.48	14.43	-0.05	-0.34	2,000
28 Feb 2012	13.58	13.60	0.02	0.15	2,000
03 Jul 2012	16.85	16.79	0.00	0.00	2,000
08 Nov 2012	18.08	18.07	0.01	0.06	2,000
31 Dec 2012	18.41	18.50	0.09	0.49	2,000
13 Jun 2013	16.45	16.45	0.00	0.00	2,000
25 Jul 2013	16.00	15.99	-0.01	-0.06	2,000
26 Aug 2013	15.50	15.00	-0.50	-3.23	2,000
26 Sep 2013	15.50	15.50	0.00	0.00	2,000
13 Nov 2013	14.99	14.96	-0.03	-0.20	2,000
21 Mar 2014	14.15	14.14	-0.01	-0.07	2,000
15 Apr 2014	13.10	13.12	0.02	0.15	2,000
26 May 2014	14.49	14.55	0.04	0.28	2,000
06 Jun 2014	14.75	14.75	0.00	0.00	2,000
10 Nov 2014	13.55	13.55	0.00	0.00	2,000
03 Feb 2015	13.20	13.20	0.00	0.00	2,000
23 Feb 2015	13.10	13.10	0.00	0.00	2,000
05 May 2015	14.17	14.19	0.02	0.14	2,000
17 Jun 2015	14.00	14.00	0.00	0.00	2,000
20 Aug 2015	12.90	12.90	0.00	0.00	2,000
05 May 2016	13.00	13.00	0.00	0.00	2,000
30 Sep 2016	12.80	12.75	-0.05	-0.39	2,000
05 Oct 2016	12.74	12.70	-0.04	-0.31	2,000
13 Dec 2016	12.70	12.65	-0.05	-0.39	2,000
22 Feb 2021	21.37	21.50	0.13	0.61	2,000
17 Jul 2014	14.39	14.40	0.00	0.00	1,984
28 Jul 2009	14.48	14.48	-0.04	-0.28	1,950
01 Sep 2015	12.90	12.90	0.00	0.00	1,949
03 Jun 2016	12.85	12.85	0.00	0.00	1,943
13 Sep 2011	12.96	12.99	0.00	0.00	1,938
21 Jan 2015	13.25	13.25	0.01	0.08	1,925
21 Apr 2010	13.10	13.10	-0.01	-0.08	1,912
08 Sep 2015	12.90

Market Status:

Securities

Security:

GUARDIAN HOLDINGS LIMITED

Symbol:

GHL

Sector:

NON-BANKING FINANCE

Status:

Active

Financial Year End:

December 31

Website:

http://trinidad.myguardiangroup.com/com