Tortoise Energy Infrastructure Total Return Fund

The Tortoise Energy Infrastructure Total Return Fund focuses on the large and diverse North American pipeline universe.

Fund Stats as of 11/19/2024:

NAV

$19.42

NAV Change

$0.22

Overall Morningstar Rating

Tortoise Energy Infrastructure Total Return Fund (TORCX) received a Four-Star Overall Morningstar Rating™ among 94 Energy Limited Partnership Funds (based on a weighted average of the fund's three-, five-, and ten-year risk-adjusted return measure, if applicable) as of 9/30/2024.

Objective

Total return

Distribution Rate

5.13%

30-Day SEC Yield

3.20%

CUSIP

56166Y826

Minimum Investment

$2,500.00

Redemption Fee

None

Max Front-End Sales Load

None

Max Deferred Sales Load

The Tortoise Energy Infrastructure Total Return Fund focuses on the large and diverse North American pipeline universe. The fund invests primarily in equity securities of energy infrastructure companies that process, store, transport and market natural gas, natural gas liquids, refined products and crude oil (i.e., midstream infrastructure) as well as generate, transport and distribute electricity (i.e., power & renewable infrastructure).

The fund is designed to provide:

Access to the sizable pipeline network of one of the world's largest consumers of energy
Efficient tax flow-through structure

One 1099 (no K-1s)
No unrelated business taxable income (UBTI)
IRA and tax-exempt suitability

Fund Details	As of 10/31/2024
Total Assets	$2.8 billion
Investment Objective	Total return
Fiscal Year End	November 30
Structure	Regulated investment company (RIC)

Company	% of Total
Targa Resources Corp.	10.6%
Cheniere Energy, Inc.	9.9%
The Williams Companies, Inc.	8.4%
ONEOK, Inc.	7.8%
MPLX LP	7.6%

Company	% of Total
Energy Transfer LP	7.3%
Kinder Morgan, Inc.	5.3%
TC Energy Corporation	4.9%
Enbridge, Inc.	4.8%
Pembina Pipeline Corporation	4.8%

Ticker	Class/Name	Total Return QTD Calendar YTD 1 Year 3 Year 5 year 10 Year Since Inception ¹
TORIX	Institutional	7.36% 27.78% 35.00% 21.59% 12.30% 3.94% 8.40%
TORTX	A Class (excluding load)	7.30% 27.55% 34.65% 21.30% 12.02% 3.66% 8.10%
TORTX	A Class (maximum load)	1.42% 20.50% 27.22% 19.02% 10.76% 3.07% 7.64%
TORCX	C Class (excluding CDSC)	7.12% 26.88% 33.63% 20.39% 11.20% 2.90% 7.31%
TORCX	C Class (including CDSC)	6.12% 25.88% 32.63% 20.39% 11.20% 2.90% 7.31%
TNAPT	Tortoise North American Pipeline IndexSM	10.50% 25.81% 35.12% 19.31% 12.34% 6.34% 9.49%
SPXT	S&P 500 Total Return Index	5.89% 22.08% 36.35% 11.91% 15.98% 13.38% 13.86%
AMEIX	Alerian Midstream Energy Select Total Return Index	7.91% 28.32% 35.88% 20.66% 14.35% 5.26%

Ticker	Class/Name	Total Return Calendar YTD 1 Year 3 Year 5 year 10 Year Since Inception ²
TORIX	Institutional	33.62% 41.69% 21.00% 14.32% 4.69% 8.71%
TORTX	A Class (excluding load)	33.33% 41.38% 20.69% 14.01% 4.41% 8.40%
TORTX	A Class (maximum load)	25.96% 33.64% 18.43% 12.73% 3.82% 7.95%
TORCX	C Class (excluding CDSC)	32.59% 40.37% 19.82% 13.18% 3.66% 7.61%
TORCX	C Class (including CDSC)	31.59% 39.37% 19.82% 13.18% 3.66% 7.61%
TNAPT	Tortoise North American Pipeline IndexSM	30.69% 40.63% 18.44% 14.02% 6.83% 9.74%
SPXT	S&P 500 Index	20.97% 38.02% 9.08% 15.27% 13.00% 13.69%
AMEIX	Alerian Midstream Energy Select Total Return Index	33.25% 41.83% 19.99% 16.08% 5.84%

Expense Ratios

Ticker	Class/Name	Expense Ratio Gross
TORIX	Institutional	0.93%
TORTX	A Class	1.18%
TORCX	C Class	1.93%

Performance data quoted represent past performance; past performance does not guarantee future results. The investment return and principal value of an investment will fluctuate so that an investor's shares, when redeemed, may be worth more or less than their original cost. Current performance of the fund may be lower or higher than the performance quoted.

Performance data shown reflecting the A Class (maximum load) reflect a sales charge of 5.50%. Performance data shown "excluding load" do not reflect the deduction of the maximum sales load. If reflected, the load would reduce the performance quoted.

Performance data shown for the C Class (including CDSC) reflect a contingent deferred sales charge ("CDSC") of 1% for the first 12 months of investment. Performance data shown "excluding CDSC" do not reflect the deduction of the CDSC. If reflected, the CDSC would reduce the performance quoted.

Investment performance reflects fee waivers in effect. In the absence of such waivers, total return would be reduced.

NAV History

Date	NAV	NAV Change Dollars
11/19/2024	$19.42	$0.22
11/18/2024	$19.20	$0.27
11/15/2024	$18.93	$0.19
11/14/2024	$18.74	$0.10
11/13/2024	$18.64	$-0.10
11/12/2024	$18.74	$-0.14
11/11/2024	$18.88	$0.24
11/08/2024	$18.64	$0.11
11/07/2024	$18.53	$0.19
11/06/2024	$18.34	$0.51
11/05/2024	$17.83	$0.34
11/04/2024	$17.49	$0.20
11/01/2024	$17.29	$-0.15
10/31/2024	$17.44	$0.08
10/30/2024	$17.36	$0.07
10/29/2024	$17.29	$-0.04
10/28/2024	$17.33	$-0.11
10/25/2024	$17.44	$-0.07
10/24/2024	$17.51	$0.10
10/23/2024	$17.41	$-0.05
10/22/2024	$17.46	$0.08
10/21/2024	$17.38	$-0.11
10/18/2024	$17.49	$0.05
10/17/2024	$17.44	$-0.02
10/16/2024	$17.46	$0.10
10/15/2024	$17.36	$-0.20
10/14/2024	$17.56	$0.02
10/11/2024	$17.54	$0.21
10/10/2024	$17.33	$-0.01
10/09/2024	$17.34	$0.18
10/08/2024	$17.16	$-0.13
10/07/2024	$17.29	$-0.03
10/04/2024	$17.32	$0.14
10/03/2024	$17.18	$0.16
10/01/2024	$16.87	$0.18
9/30/2024	$16.69	$0.05
9/27/2024	$16.64	$0.08
9/26/2024	$16.56	$-0.35
9/24/2024	$16.96	$0.00
9/23/2024	$16.96	$0.22
9/20/2024	$16.74	$0.05
9/19/2024	$16.69	$-0.03
9/18/2024	$16.72	$-0.06
9/17/2024	$16.78	$-0.01
9/16/2024	$16.79	$0.17
9/13/2024	$16.62	$0.17
9/12/2024	$16.45	$0.13
9/11/2024	$16.32	$-0.02
9/10/2024	$16.34	$-0.03
9/09/2024	$16.37	$-0.02
9/06/2024	$16.39	$-0.15
9/05/2024	$16.54	$0.10
9/04/2024	$16.44	$-0.12
9/03/2024	$16.56	$-0.08
8/30/2024	$16.64	$0.13
8/28/2024	$16.29	$-0.12
8/27/2024	$16.41	$-0.10
8/26/2024	$16.51	$0.09
8/23/2024	$16.42	$0.18
8/22/2024	$16.24	$-0.16
8/21/2024	$16.40	$0.01
8/20/2024	$16.39	$-0.22
8/19/2024	$16.61	$0.14
8/16/2024	$16.47	$0.13
8/15/2024	$16.34	$0.12
8/14/2024	$16.22	$0.20
8/13/2024	$16.02	$0.00
8/12/2024	$16.02	$-0.06
8/09/2024	$16.08	$-0.09
8/08/2024	$16.17	$0.30
8/07/2024	$15.87	$-0.03
8/06/2024	$15.90	$0.39
8/05/2024	$15.51	$-0.35
8/02/2024	$15.86	$-0.30
8/01/2024	$16.16	$-0.06
7/31/2024	$16.22	$0.03
7/30/2024	$16.19	$0.16
7/29/2024	$16.03	$0.00
7/26/2024	$16.03	$0.11
7/25/2024	$15.92	$-0.07
7/24/2024	$15.99	$-0.28
7/23/2024	$16.27	$-0.15
7/22/2024	$16.42	$0.12
7/19/2024	$16.30	$0.08
7/18/2024	$16.22	$0.10
7/17/2024	$16.12	$0.03
7/16/2024	$16.09	$0.02
7/15/2024	$16.07	$0.02
7/12/2024	$16.05	$0.10
7/11/2024	$15.95	$0.05
7/10/2024	$15.90	$0.03
7/09/2024	$15.87	$0.02
7/08/2024	$15.85	$-0.01
7/05/2024	$15.86	$-0.12
7/03/2024	$15.98	$0.10
7/02/2024	$15.88	$0.07
7/01/2024	$15.81	$0.04
6/28/2024	$15.77	$0.08
6/27/2024	$15.69	$0.05
6/26/2024	$15.64	$-0.08
6/25/2024	$15.72	$0.09
6/24/2024	$15.63	$0.27
6/21/2024	$15.36	$-0.04
6/20/2024	$15.40	$0.15
6/18/2024	$15.25	$0.14
6/17/2024	$15.11	$0.04
6/14/2024	$15.07	$-0.15
6/13/2024	$15.22	$-0.08
6/12/2024	$15.30	$0.03
6/11/2024	$15.27	$-0.04
6/10/2024	$15.31	$0.14
6/07/2024	$15.17	$-0.05
6/06/2024	$15.22	$0.04
6/05/2024	$15.18	$0.07
6/04/2024	$15.11	$0.03
6/03/2024	$15.08	$-0.12
5/31/2024	$15.20	$0.24
5/30/2024	$14.96	$0.06
5/29/2024	$14.90	$-0.15
5/28/2024	$15.05	$0.04
5/24/2024	$15.01	$0.04
5/23/2024	$14.97	$-0.39
5/22/2024	$15.36	$-0.24
5/21/2024	$15.60	$-0.01
5/20/2024	$15.61	$0.07
5/17/2024	$15.54	$0.11
5/16/2024	$15.43	$0.02
5/15/2024	$15.41	$0.02
5/14/2024	$15.39	$0.14
5/13/2024	$15.25	$-0.05
5/10/2024	$15.30	$0.00
5/09/2024	$15.30	$0.11
5/08/2024	$15.19	$0.07
5/07/2024	$15.12	$0.03
5/06/2024	$15.09	$0.08
5/03/2024	$15.01	$0.04
5/02/2024	$14.97	$0.20
5/01/2024	$14.77	$-0.19
4/30/2024	$14.96	$-0.29
4/29/2024	$15.25	$0.08
4/26/2024	$15.17	$-0.03
4/25/2024	$15.20	$0.07
4/24/2024	$15.13	$0.07
4/23/2024	$15.06	$0.07
4/22/2024	$14.99	$0.07
4/19/2024	$14.92	$0.25
4/18/2024	$14.67	$0.11
4/17/2024	$14.56	$0.06
4/16/2024	$14.50	$-0.13
4/15/2024	$14.63	$-0.16
4/12/2024	$14.79	$-0.17
4/11/2024	$14.96	$0.00
4/10/2024	$14.96	$-0.11
4/09/2024	$15.07	$-0.03
4/08/2024	$15.10	$0.00
4/05/2024	$15.10	$0.03
4/04/2024	$15.07	$-0.11
4/03/2024	$15.18	$0.11
4/01/2024	$15.00	$-0.02
3/28/2024	$15.02	$0.14
3/27/2024	$14.88	$0.13
3/26/2024	$14.75	$-0.04
3/25/2024	$14.79	$0.04
3/22/2024	$14.75	$-0.05
3/21/2024	$14.80	$0.05
3/20/2024	$14.75	$0.07
3/19/2024	$14.68	$0.11
3/18/2024	$14.57	$0.06
3/15/2024	$14.51	$0.07
3/14/2024	$14.44	$-0.13
3/13/2024	$14.57	$0.04
3/12/2024	$14.53	$0.05
3/11/2024	$14.48	$0.08
3/08/2024	$14.40	$-0.03
3/07/2024	$14.43	$0.03
3/06/2024	$14.40	$0.11
3/05/2024	$14.29	$0.10
3/04/2024	$14.19	$0.02
3/01/2024	$14.17	$0.14
2/29/2024	$14.03	$0.11
2/28/2024	$13.92	$-0.05
2/27/2024	$13.97	$0.02
2/26/2024	$13.95	$-0.09
2/23/2024	$14.04	$-0.03
2/22/2024	$14.07	$-0.18
2/21/2024	$14.25	$0.18
2/20/2024	$14.07	$0.04
2/16/2024	$14.03	$0.16
2/15/2024	$13.87	$0.37
2/14/2024	$13.50	$-0.04
2/13/2024	$13.54	$-0.16
2/12/2024	$13.70	$0.18
2/09/2024	$13.52	$-0.02
2/08/2024	$13.54	$0.01
2/07/2024	$13.53	$0.02
2/06/2024	$13.51	$-0.01
2/05/2024	$13.52	$-0.14
2/02/2024	$13.66	$-0.10
2/01/2024	$13.76	$0.07
1/31/2024	$13.69	$-0.21
1/30/2024	$13.90	$0.04
1/29/2024	$13.86	$0.01
1/26/2024	$13.85	$0.12
1/25/2024	$13.73	$0.17
1/24/2024	$13.56	$0.02
1/23/2024	$13.54	$-0.01
1/22/2024	$13.55	$0.12
1/19/2024	$13.43	$-0.02
1/18/2024	$13.45	$0.03
1/17/2024	$13.42	$-0.16
1/16/2024	$13.58	$-0.14
1/12/2024	$13.72	$0.09
1/11/2024	$13.63	$-0.07
1/10/2024	$13.70	$0.01
1/09/2024	$13.69	$-0.06
1/08/2024	$13.75	$-0.01
1/05/2024	$13.76	$0.02
1/04/2024	$13.74	$-0.09
1/03/2024	$13.83	$0.10
1/02/2024	$13.73	$0.05
12/29/2023	$13.68	$0.01
12/28/2023	$13.67	$-0.20
12/27/2023	$13.87	$-0.02
12/26/2023	$13.89	$0.07
12/22/2023	$13.82	$0.03
12/21/2023	$13.79	$0.12
12/20/2023	$13.67	$-0.11
12/19/2023	$13.78	$0.08
12/18/2023	$13.70	$0.09
12/15/2023	$13.61	$-0.13
12/14/2023	$13.74	$0.13
12/13/2023	$13.61	$0.18
12/12/2023	$13.43	$-0.17
12/11/2023	$13.60	$-0.12
12/08/2023	$13.72	$0.13
12/07/2023	$13.59	$-0.11
12/06/2023	$13.70	$-0.12
12/05/2023	$13.82	$-0.20
12/04/2023	$14.02	$-0.10
12/01/2023	$14.12	$0.12
11/30/2023	$14.00	$0.21
11/29/2023	$13.79	$0.07
11/28/2023	$13.72	$-0.12
11/27/2023	$13.84	$-0.03
11/24/2023	$13.87	$0.08
11/22/2023	$13.79	$0.05
11/21/2023	$13.74	$0.07
11/20/2023	$13.67	$0.03
11/17/2023	$13.64	$0.23
11/16/2023	$13.41	$-0.16
11/15/2023	$13.57	$0.02
11/14/2023	$13.55	$0.17
11/13/2023	$13.38	$0.05
11/10/2023	$13.33	$0.06
11/09/2023	$13.27	$-0.03
11/08/2023	$13.30	$-0.14
11/07/2023	$13.44	$-0.17
11/06/2023	$13.61	$-0.11
11/03/2023	$13.72	$-0.02
11/02/2023	$13.74	$0.49
11/01/2023	$13.25	$0.08
10/31/2023	$13.17	$0.05
10/30/2023	$13.12	$0.02
10/27/2023	$13.10	$-0.16
10/26/2023	$13.26	$-0.01
10/25/2023	$13.27	$-0.02
10/24/2023	$13.29	$-0.04
10/23/2023	$13.33	$-0.07
10/20/2023	$13.40	$-0.15
10/19/2023	$13.55	$-0.03
10/18/2023	$13.58	$-0.03
10/17/2023	$13.61	$-0.01
10/16/2023	$13.62	$0.08
10/13/2023	$13.54	$0.15
10/12/2023	$13.39	$0.01
10/11/2023	$13.38	$0.12
10/10/2023	$13.26	$0.10
10/09/2023	$13.16	$0.26
10/06/2023	$12.90	$0.12
10/05/2023	$12.78	$0.11
10/04/2023	$12.67	$-0.14
10/03/2023	$12.81	$-0.13
10/02/2023	$12.94	$-0.30
9/29/2023	$13.24	$-0.15
9/28/2023	$13.39	$0.06
9/27/2023	$13.33	$0.12
9/26/2023	$13.21	$-0.22
9/25/2023	$13.43	$0.09
9/22/2023	$13.34	$0.10
9/21/2023	$13.24	$-0.22
9/20/2023	$13.46	$0.01
9/19/2023	$13.45	$-0.02
9/18/2023	$13.47	$0.04
9/15/2023	$13.43	$-0.09
9/14/2023	$13.52	$0.18
9/13/2023	$13.34	$-0.02
9/12/2023	$13.36	$0.19
9/11/2023	$13.17	$-0.07
9/08/2023	$13.24	$0.08
9/07/2023	$13.16	$0.04
9/06/2023	$13.12	$-0.33
9/05/2023	$13.45	$-0.07
9/01/2023	$13.52	$0.13
8/31/2023	$13.39	$-0.06
8/30/2023	$13.45	$0.03
8/29/2023	$13.42	$0.07
8/28/2023	$13.35	$0.08
8/25/2023	$13.27	$0.07
8/24/2023	$13.20	$-0.20
8/23/2023	$13.40	$0.02
8/22/2023	$13.38	$-0.05
8/21/2023	$13.43	$0.00
8/18/2023	$13.43	$0.08
8/17/2023	$13.35	$0.09
8/16/2023	$13.26	$-0.08
8/15/2023	$13.34	$-0.15
8/14/2023	$13.49	$-0.11
8/11/2023	$13.60	$0.11
8/10/2023	$13.49	$-0.01
8/09/2023	$13.50	$0.09
8/08/2023	$13.41	$0.02
8/07/2023	$13.39	$0.03
8/04/2023	$13.36	$-0.03
8/03/2023	$13.39	$0.11
8/02/2023	$13.28	$-0.12
8/01/2023	$13.40	$-0.12
7/31/2023	$13.52	$0.14
7/28/2023	$13.38	$0.04
7/27/2023	$13.34	$-0.08
7/26/2023	$13.42	$-0.04
7/25/2023	$13.46	$-0.02
7/24/2023	$13.48	$0.11
7/21/2023	$13.37	$0.08
7/20/2023	$13.29	$0.09
7/19/2023	$13.20	$0.04
7/18/2023	$13.16	$0.14
7/17/2023	$13.02	$-0.02
7/14/2023	$13.04	$-0.24
7/13/2023	$13.28	$0.08
7/12/2023	$13.20	$0.09
7/11/2023	$13.11	$0.15
7/10/2023	$12.96	$0.01
7/07/2023	$12.95	$0.12
7/06/2023	$12.83	$-0.11
7/05/2023	$12.94	$-0.10
7/03/2023	$13.04	$0.08
6/30/2023	$12.96	$0.07
6/29/2023	$12.89	$0.13
6/28/2023	$12.76	$0.12
6/27/2023	$12.64	$0.08
6/26/2023	$12.56	$0.16
6/23/2023	$12.40	$-0.14
6/22/2023	$12.54	$-0.12
6/21/2023	$12.66	$0.05
6/20/2023	$12.61	$-0.12
6/16/2023	$12.73	$0.03
6/15/2023	$12.70	$0.12
6/14/2023	$12.58	$0.00
6/13/2023	$12.58	$0.02
6/12/2023	$12.56	$-0.09
6/09/2023	$12.65	$-0.16
6/08/2023	$12.81	$0.03
6/07/2023	$12.78	$0.20
6/06/2023	$12.58	$0.04
6/05/2023	$12.54	$-0.04
6/02/2023	$12.58	$0.33
6/01/2023	$12.25	$0.17
5/31/2023	$12.08	$-0.04
5/30/2023	$12.12	$-0.02
5/26/2023	$12.14	$-0.03
5/25/2023	$12.17	$-0.25
5/24/2023	$12.42	$-0.05
5/23/2023	$12.47	$0.01
5/22/2023	$12.46	$0.01
5/19/2023	$12.45	$0.01
5/18/2023	$12.44	$0.07
5/17/2023	$12.37	$0.06
5/16/2023	$12.31	$-0.26
5/15/2023	$12.57	$0.07
5/12/2023	$12.50	$0.05
5/11/2023	$12.45	$-0.09
5/10/2023	$12.54	$-0.04
5/09/2023	$12.58	$0.06
5/08/2023	$12.52	$-0.07
5/05/2023	$12.59	$0.29
5/04/2023	$12.30	$-0.04
5/03/2023	$12.34	$-0.10
5/02/2023	$12.44	$-0.33
5/01/2023	$12.77	$-0.03
4/28/2023	$12.80	$0.13
4/27/2023	$12.67	$0.12
4/26/2023	$12.55	$-0.08
4/25/2023	$12.63	$-0.19
4/24/2023	$12.82	$0.10
4/21/2023	$12.72	$0.03
4/20/2023	$12.69	$-0.07
4/19/2023	$12.76	$-0.06
4/18/2023	$12.82	$-0.02
4/17/2023	$12.84	$-0.08
4/14/2023	$12.92	$0.04
4/13/2023	$12.88	$0.05
4/12/2023	$12.83	$0.02
4/11/2023	$12.81	$0.09
4/10/2023	$12.72	$0.04
4/06/2023	$12.68	$-0.07
4/05/2023	$12.75	$0.11
4/04/2023	$12.64	$-0.13
4/03/2023	$12.77	$0.19
3/31/2023	$12.58	$0.11
3/30/2023	$12.47	$0.09
3/29/2023	$12.38	$0.16
3/28/2023	$12.22	$0.12
3/27/2023	$12.10	$0.16
3/24/2023	$11.94	$0.11
3/23/2023	$11.83	$-0.17
3/22/2023	$12.00	$-0.22
3/21/2023	$12.22	$0.21
3/20/2023	$12.01	$0.13
3/17/2023	$11.88	$-0.18
3/16/2023	$12.06	$0.09
3/15/2023	$11.97	$-0.47
3/14/2023	$12.44	$0.04
3/13/2023	$12.40	$-0.10
3/10/2023	$12.50	$-0.17
3/09/2023	$12.67	$-0.16
3/08/2023	$12.83	$-0.03
3/07/2023	$12.86	$-0.15
3/06/2023	$13.01	$-0.08
3/03/2023	$13.09	$0.15
3/02/2023	$12.94	$0.16
3/01/2023	$12.78	$0.11
2/28/2023	$12.67	$-0.18
2/27/2023	$12.85	$-0.01
2/24/2023	$12.86	$-0.06
2/23/2023	$12.92	$0.09
2/22/2023	$12.83	$0.09
2/21/2023	$12.74	$-0.21
2/17/2023	$12.95	$-0.25
2/16/2023	$13.20	$-0.08
2/14/2023	$13.28	$0.04
2/13/2023	$13.24	$-0.01
2/10/2023	$13.25	$0.27
2/09/2023	$12.98	$-0.11
2/08/2023	$13.09	$-0.04
2/07/2023	$13.13	$0.10
2/06/2023	$13.03	$-0.06
2/03/2023	$13.09	$-0.07
2/02/2023	$13.16	$0.03
2/01/2023	$13.13	$-0.07
1/31/2023	$13.20	$0.19
1/30/2023	$13.01	$-0.19
1/27/2023	$13.20	$-0.04
1/26/2023	$13.24	$0.13
1/25/2023	$13.11	$-0.08
1/24/2023	$13.19	$-0.08
1/23/2023	$13.27	$0.10
1/20/2023	$13.17	$0.06
1/19/2023	$13.11	$0.10
1/18/2023	$13.01	$-0.19
1/17/2023	$13.20	$-0.08
1/13/2023	$13.28	$0.02
1/12/2023	$13.26	$0.19
1/11/2023	$13.07	$0.13
1/10/2023	$12.94	$0.04
1/09/2023	$12.90	$0.12
1/06/2023	$12.78	$0.26
1/05/2023	$12.52	$0.01
1/04/2023	$12.51	$0.13
1/03/2023	$12.38	$-0.28
12/30/2022	$12.66	$0.00
12/29/2022	$12.66	$0.06
12/28/2022	$12.60	$-0.27
12/27/2022	$12.87	$0.04
12/23/2022	$12.83	$0.29
12/22/2022	$12.54	$-0.19
12/21/2022	$12.73	$0.24
12/20/2022	$12.49	$0.08
12/19/2022	$12.41	$-0.19
12/16/2022	$12.60	$-0.16
12/15/2022	$12.76	$-0.22
12/14/2022	$12.98	$-0.08
12/13/2022	$13.06	$0.22
12/12/2022	$12.84	$0.25
12/09/2022	$12.59	$-0.16
12/08/2022	$12.75	$-0.12
12/07/2022	$12.87	$-0.06
12/06/2022	$12.93	$-0.31
12/05/2022	$13.24	$-0.28
12/02/2022	$13.52	$-0.03
12/01/2022	$13.55	$-0.02
11/30/2022	$13.57	$0.18
11/29/2022	$13.39	$0.17
11/28/2022	$13.22	$-0.19
11/25/2022	$13.41	$0.04
11/23/2022	$13.37	$-0.07
11/22/2022	$13.44	$0.24
11/21/2022	$13.20	$-0.17
11/18/2022	$13.37	$0.14
11/17/2022	$13.23	$-0.15
11/16/2022	$13.38	$-0.03
11/15/2022	$13.41	$0.07
11/14/2022	$13.34	$-0.08
11/11/2022	$13.42	$0.07
11/10/2022	$13.35	$0.41
11/09/2022	$12.94	$-0.45
11/08/2022	$13.39	$0.07
11/04/2022	$13.26	$0.09
11/03/2022	$13.17	$0.10
11/02/2022	$13.07	$-0.16
11/01/2022	$13.23	$0.07
10/31/2022	$13.16	$0.13
10/28/2022	$13.03	$0.04
10/27/2022	$12.99	$0.16
10/26/2022	$12.83	$0.12
10/25/2022	$12.71	$0.13
10/24/2022	$12.58	$-0.17
10/21/2022	$12.75	$0.23
10/20/2022	$12.52	$-0.09
10/19/2022	$12.61	$0.04
10/18/2022	$12.57	$0.13
10/17/2022	$12.44	$0.25
10/14/2022	$12.19	$-0.35
10/13/2022	$12.54	$0.40
10/12/2022	$12.14	$-0.05
10/11/2022	$12.19	$0.10
10/10/2022	$12.09	$-0.21
10/07/2022	$12.30	$-0.08
10/06/2022	$12.38	$-0.19
10/05/2022	$12.57	$-0.01
10/04/2022	$12.58	$0.40
10/03/2022	$12.18	$0.35
9/30/2022	$11.83	$-0.05
9/29/2022	$11.88	$-0.14
9/28/2022	$12.02	$0.48
9/27/2022	$11.54	$0.13
9/26/2022	$11.41	$-0.38
9/23/2022	$11.79	$-0.82
9/22/2022	$12.61	$-0.18
9/21/2022	$12.79	$-0.19
9/20/2022	$12.98	$-0.11
9/19/2022	$13.09	$0.10
9/16/2022	$12.99	$-0.36
9/15/2022	$13.35	$-0.16
9/14/2022	$13.51	$0.34
9/13/2022	$13.17	$-0.28
9/12/2022	$13.45	$0.19
9/09/2022	$13.26	$0.26
9/08/2022	$13.00	$0.08
9/07/2022	$12.92	$0.04
9/06/2022	$12.88	$-0.22
9/02/2022	$13.10	$0.17
9/01/2022	$12.93	$-0.15
8/31/2022	$13.08	$-0.14
8/30/2022	$13.22	$-0.37
8/29/2022	$13.59	$0.03
8/26/2022	$13.56	$-0.24
8/25/2022	$13.80	$-0.07
8/24/2022	$13.87	$0.14
8/23/2022	$13.73	$0.31
8/22/2022	$13.42	$-0.09
8/19/2022	$13.51	$-0.14
8/18/2022	$13.65	$0.35
8/17/2022	$13.30	$-0.11
8/16/2022	$13.41	$0.14
8/15/2022	$13.27	$-0.14
8/12/2022	$13.41	$0.06
8/11/2022	$13.35	$0.31
8/10/2022	$13.04	$0.18
8/09/2022	$12.86	$0.15
8/08/2022	$12.71	$0.12
8/05/2022	$12.59	$0.02
8/04/2022	$12.57	$-0.31
8/03/2022	$12.88	$-0.02
8/02/2022	$12.90	$-0.08
8/01/2022	$12.98	$-0.08
7/29/2022	$13.06	$0.13
7/28/2022	$12.93	$0.11
7/27/2022	$12.82	$0.17
7/26/2022	$12.65	$0.08
7/25/2022	$12.57	$0.39
7/22/2022	$12.18	$-0.11
7/21/2022	$12.29	$-0.03
7/20/2022	$12.32	$0.05
7/19/2022	$12.27	$0.31
7/18/2022	$11.96	$0.24
7/15/2022	$11.72	$0.17
7/14/2022	$11.55	$-0.09
7/13/2022	$11.64	$0.02
7/12/2022	$11.62	$-0.14
7/11/2022	$11.76	$-0.10
7/08/2022	$11.86	$0.03
7/07/2022	$11.83	$0.47
7/06/2022	$11.36	$-0.25
7/05/2022	$11.61	$-0.30
7/01/2022	$11.91	$0.12
6/30/2022	$11.79	$-0.11
6/29/2022	$11.90	$-0.17
6/28/2022	$12.07	$0.21
6/27/2022	$11.86	$0.27
6/24/2022	$11.59	$0.21
6/23/2022	$11.38	$-0.18
6/22/2022	$11.56	$-0.37
6/21/2022	$11.93	$0.45
6/17/2022	$11.48	$-0.27
6/16/2022	$11.75	$-0.61
6/15/2022	$12.36	$-0.12
6/14/2022	$12.48	$-0.18
6/13/2022	$12.66	$-0.69
6/10/2022	$13.35	$-0.30
6/09/2022	$13.65	$-0.30
6/08/2022	$13.95	$-0.22
6/07/2022	$14.17	$0.35
6/06/2022	$13.82	$-0.03
6/03/2022	$13.85	$-0.03
6/02/2022	$13.88	$0.15
6/01/2022	$13.73	$0.25
5/31/2022	$13.48	$-0.09
5/27/2022	$13.57	$0.23
5/26/2022	$13.34	$-0.03
5/25/2022	$13.37	$0.27
5/24/2022	$13.10	$-0.02
5/23/2022	$13.12	$0.11
5/20/2022	$13.01	$0.05
5/19/2022	$12.96	$-0.14
5/18/2022	$13.10	$-0.28
5/17/2022	$13.38	$0.21
5/16/2022	$13.17	$0.21
5/13/2022	$12.96	$0.35
5/12/2022	$12.61	$-0.01
5/11/2022	$12.62	$-0.01
5/10/2022	$12.63	$-0.07
5/09/2022	$12.70	$-0.78
5/06/2022	$13.48	$0.21
5/05/2022	$13.27	$-0.38
5/04/2022	$13.65	$0.44
5/03/2022	$13.21	$0.32
5/02/2022	$12.89	$0.00
4/29/2022	$12.89	$-0.37
4/28/2022	$13.26	$0.25
4/27/2022	$13.01	$0.09
4/26/2022	$12.92	$0.02
4/25/2022	$12.90	$-0.41
4/22/2022	$13.31	$-0.36
4/21/2022	$13.67	$-0.22
4/20/2022	$13.89	$0.17
4/19/2022	$13.72	$0.07
4/18/2022	$13.65	$0.02
4/14/2022	$13.63	$0.04
4/13/2022	$13.59	$0.11
4/12/2022	$13.48	$0.15
4/11/2022	$13.33	$-0.20
4/08/2022	$13.53	$0.15
4/07/2022	$13.38	$0.05
4/06/2022	$13.33	$0.07
4/05/2022	$13.26	$-0.14
4/04/2022	$13.40	$0.00
4/01/2022	$13.40	$0.18
3/31/2022	$13.22	$-0.15
3/30/2022	$13.37	$0.11
3/29/2022	$13.26	$0.07
3/28/2022	$13.19	$-0.22
3/25/2022	$13.41	$0.33
3/24/2022	$13.08	$0.15
3/23/2022	$12.93	$0.14
3/22/2022	$12.79	$-0.03
3/21/2022	$12.82	$0.31
3/18/2022	$12.51	$0.05
3/17/2022	$12.46	$0.21
3/16/2022	$12.25	$0.07
3/15/2022	$12.18	$-0.09
3/14/2022	$12.27	$-0.34
3/11/2022	$12.61	$-0.25
3/10/2022	$12.86	$0.17
3/09/2022	$12.69	$-0.10
3/08/2022	$12.79	$-0.06
3/07/2022	$12.85	$-0.06
3/04/2022	$12.91	$0.18
3/03/2022	$12.73	$0.01
3/02/2022	$12.72	$0.33
3/01/2022	$12.39	$0.01
2/28/2022	$12.38	$0.29
2/25/2022	$12.09	$0.27
2/24/2022	$11.82	$-0.05
2/23/2022	$11.87	$0.11
2/22/2022	$11.76	$-0.21
2/18/2022	$11.97	$-0.11
2/17/2022	$12.08	$-0.08
2/16/2022	$12.16	$0.03
2/15/2022	$12.13	$-0.07
2/14/2022	$12.20	$-0.24
2/11/2022	$12.44	$0.32
2/10/2022	$12.12	$-0.15
2/09/2022	$12.27	$0.10
2/08/2022	$12.17	$-0.09
2/07/2022	$12.26	$0.05
2/04/2022	$12.21	$0.07
2/03/2022	$12.14	$-0.10
2/02/2022	$12.24	$0.13
2/01/2022	$12.11	$0.23
1/31/2022	$11.88	$0.13
1/28/2022	$11.75	$0.08
1/27/2022	$11.67	$0.01
1/26/2022	$11.66	$0.07
1/25/2022	$11.59	$0.17
1/24/2022	$11.42	$-0.05
1/21/2022	$11.47	$-0.19
1/20/2022	$11.66	$-0.11
1/19/2022	$11.77	$-0.16
1/18/2022	$11.93	$-0.01
1/14/2022	$11.94	$0.12
1/13/2022	$11.82	$-0.09
1/12/2022	$11.91	$0.14
1/11/2022	$11.77	$0.24
1/10/2022	$11.53	$-0.06
1/07/2022	$11.59	$0.11
1/06/2022	$11.48	$0.23
1/05/2022	$11.25	$-0.05
1/04/2022	$11.30	$0.15
1/03/2022	$11.15	$0.19
12/31/2021	$10.96	$0.12
12/30/2021	$10.84	$-0.15
12/29/2021	$10.99	$-0.03
12/28/2021	$11.02	$-0.02
12/27/2021	$11.04	$0.15
12/23/2021	$10.89	$0.06
12/22/2021	$10.83	$0.01
12/21/2021	$10.82	$0.23
12/20/2021	$10.59	$-0.13
12/17/2021	$10.72	$-0.09
12/16/2021	$10.81	$0.03
12/15/2021	$10.78	$0.05
12/14/2021	$10.73	$-0.07
12/13/2021	$10.80	$-0.20
12/10/2021	$11.00	$0.00
12/09/2021	$11.00	$-0.19
12/08/2021	$11.19	$-0.01
12/07/2021	$11.20	$0.21
12/06/2021	$10.99	$0.11
12/03/2021	$10.88	$-0.11
12/02/2021	$10.99	$0.26
12/01/2021	$10.73	$-0.19
11/30/2021	$10.92	$-0.33
11/29/2021	$11.25	$-0.13
11/26/2021	$11.38	$-0.28
11/24/2021	$11.66	$0.16
11/23/2021	$11.50	$0.02
11/22/2021	$11.48	$-0.02
11/19/2021	$11.50	$-0.25
11/18/2021	$11.75	$-0.01
11/17/2021	$11.76	$-0.10
11/16/2021	$11.86	$-0.03
11/15/2021	$11.89	$0.03
11/12/2021	$11.86	$-0.06
11/11/2021	$11.92	$0.06
11/10/2021	$11.86	$-0.20
11/09/2021	$12.06	$-0.02
11/08/2021	$12.08	$0.06
11/05/2021	$12.02	$0.13
11/04/2021	$11.89	$-0.05
11/03/2021	$11.94	$-0.07
11/02/2021	$12.01	$-0.04
11/01/2021	$12.05	$0.22
10/29/2021	$11.83	$-0.17
10/28/2021	$12.00	$0.01
10/27/2021	$11.99	$-0.14
10/26/2021	$12.13	$-0.12
10/25/2021	$12.25	$0.09
10/22/2021	$12.16	$0.03
10/21/2021	$12.13	$-0.20
10/20/2021	$12.33	$0.05
10/19/2021	$12.28	$-0.02
10/18/2021	$12.30	$0.02
10/15/2021	$12.28	$0.11
10/14/2021	$12.17	$0.17
10/13/2021	$12.00	$0.09
10/12/2021	$11.91	$0.14
10/11/2021	$11.77	$0.09
10/08/2021	$11.68	$0.15
10/07/2021	$11.53	$0.15
10/06/2021	$11.38	$-0.13
10/05/2021	$11.51	$-0.04
10/04/2021	$11.55	$0.21
10/01/2021	$11.34	$0.18
9/30/2021	$11.16	$-0.07
9/29/2021	$11.23	$0.04
9/28/2021	$11.19	$-0.11
9/27/2021	$11.30	$0.27
9/24/2021	$11.03	$-0.01
9/23/2021	$11.04	$0.28
9/22/2021	$10.76	$0.21
9/21/2021	$10.55	$0.06
9/20/2021	$10.49	$-0.28
9/17/2021	$10.77	$-0.16
9/16/2021	$10.93	$-0.06
9/15/2021	$10.99	$0.26
9/14/2021	$10.73	$-0.09
9/13/2021	$10.82	$0.20
9/10/2021	$10.62	$-0.04
9/09/2021	$10.66	$-0.08
9/08/2021	$10.74	$-0.01
9/07/2021	$10.75	$-0.10
9/03/2021	$10.85	$-0.01
9/02/2021	$10.86	$0.22
9/01/2021	$10.64	$0.04
8/31/2021	$10.60	$-0.06
8/30/2021	$10.66	$-0.10
8/27/2021	$10.76	$0.25
8/26/2021	$10.51	$-0.17
8/25/2021	$10.68	$0.10
8/24/2021	$10.58	$0.10
8/23/2021	$10.48	$0.23
8/20/2021	$10.25	$0.09
8/19/2021	$10.16	$-0.22
8/18/2021	$10.38	$-0.18
8/17/2021	$10.56	$-0.07
8/16/2021	$10.63	$-0.12
8/13/2021	$10.75	$-0.09
8/12/2021	$10.84	$0.06
8/11/2021	$10.78	$0.04
8/10/2021	$10.74	$0.21
8/09/2021	$10.53	$-0.10
8/06/2021	$10.63	$0.01
8/05/2021	$10.62	$0.03
8/04/2021	$10.59	$-0.14
8/03/2021	$10.73	$0.09
8/02/2021	$10.64	$-0.10
7/30/2021	$10.74	$-0.15
7/29/2021	$10.89	$0.09
7/28/2021	$10.80	$0.10
7/27/2021	$10.70	$-0.16
7/26/2021	$10.86	$0.21
7/23/2021	$10.65	$-0.03
7/22/2021	$10.68	$-0.01
7/21/2021	$10.69	$0.15
7/20/2021	$10.54	$0.29
7/19/2021	$10.25	$-0.38
7/16/2021	$10.63	$-0.12
7/15/2021	$10.75	$-0.11
7/14/2021	$10.86	$-0.17
7/13/2021	$11.03	$-0.16
7/12/2021	$11.19	$-0.08
7/09/2021	$11.27	$0.23
7/08/2021	$11.04	$-0.04
7/07/2021	$11.08	$-0.14
7/06/2021	$11.22	$-0.14
7/02/2021	$11.36	$0.06
7/01/2021	$11.30	$0.12
6/30/2021	$11.18	$0.12
6/29/2021	$11.06	$-0.01
6/28/2021	$11.07	$-0.19
6/25/2021	$11.26	$-0.04
6/24/2021	$11.30	$0.03
6/23/2021	$11.27	$-0.04
6/22/2021	$11.31	$-0.03
6/21/2021	$11.34	$0.30
6/18/2021	$11.04	$-0.28
6/17/2021	$11.32	$-0.42
6/16/2021	$11.74	$0.03
6/15/2021	$11.71	$0.05
6/14/2021	$11.66	$0.01
6/11/2021	$11.65	$0.06
6/10/2021	$11.59	$0.11
6/09/2021	$11.48	$-0.05
6/08/2021	$11.53	$0.08
6/07/2021	$11.45	$0.16
6/04/2021	$11.29	$0.18
6/03/2021	$11.11	$0.02
6/02/2021	$11.09	$0.14
6/01/2021	$10.95	$0.21
5/28/2021	$10.74	$-0.02
5/27/2021	$10.76	$-0.13
5/26/2021	$10.89	$0.05
5/25/2021	$10.84	$-0.18
5/24/2021	$11.02	$0.09
5/21/2021	$10.93	$-0.01
5/20/2021	$10.94	$0.14
5/19/2021	$10.80	$-0.17
5/18/2021	$10.97	$-0.08
5/17/2021	$11.05	$0.16
5/14/2021	$10.89	$0.20
5/13/2021	$10.69	$0.05
5/12/2021	$10.64	$-0.05
5/11/2021	$10.69	$-0.08
5/10/2021	$10.77	$0.09
5/07/2021	$10.68	$0.08
5/06/2021	$10.60	$0.09
5/05/2021	$10.51	$0.14
5/04/2021	$10.37	$0.01
5/03/2021	$10.36	$0.10
4/30/2021	$10.26	$-0.12
4/29/2021	$10.38	$0.10
4/28/2021	$10.28	$0.20
4/27/2021	$10.08	$0.05
4/26/2021	$10.03	$0.06
4/23/2021	$9.97	$0.14
4/22/2021	$9.83	$-0.09
4/21/2021	$9.92	$0.12
4/20/2021	$9.80	$-0.12
4/19/2021	$9.92	$0.02
4/16/2021	$9.90	$-0.07
4/15/2021	$9.97	$0.08
4/14/2021	$9.89	$0.12
4/13/2021	$9.77	$0.03
4/12/2021	$9.74	$-0.03
4/09/2021	$9.77	$-0.08
4/08/2021	$9.85	$-0.03
4/07/2021	$9.88	$0.09
4/06/2021	$9.79	$0.03
4/05/2021	$9.76	$-0.07
4/01/2021	$9.83	$0.13
3/31/2021	$9.70	$0.05
3/30/2021	$9.65	$-0.08
3/29/2021	$9.73	$-0.12
3/26/2021	$9.85	$0.22
3/25/2021	$9.63	$0.08
3/24/2021	$9.55	$0.14
3/23/2021	$9.41	$-0.23
3/22/2021	$9.64	$0.01
3/19/2021	$9.63	$0.10
3/18/2021	$9.53	$-0.33
3/17/2021	$9.86	$0.03
3/16/2021	$9.83	$-0.19
3/15/2021	$10.02	$0.00
3/12/2021	$10.02	$0.06
3/11/2021	$9.96	$0.01
3/10/2021	$9.95	$0.32
3/09/2021	$9.63	$-0.15
3/08/2021	$9.78	$0.03
3/05/2021	$9.75	$0.11
3/04/2021	$9.64	$0.18
3/03/2021	$9.46	$0.08
3/02/2021	$9.38	$0.03
3/01/2021	$9.35	$0.33
2/26/2021	$9.02	$-0.27
2/25/2021	$9.29	$-0.21
2/24/2021	$9.50	$0.20
2/23/2021	$9.30	$0.09
2/22/2021	$9.21	$0.07
2/19/2021	$9.14	$0.12
2/18/2021	$9.02	$-0.23
2/17/2021	$9.25	$0.00
2/16/2021	$9.25	$0.09
2/12/2021	$9.16	$0.10
2/11/2021	$9.06	$-0.02
2/10/2021	$9.08	$0.06
2/09/2021	$9.02	$-0.07
2/08/2021	$9.09	$0.17
2/05/2021	$8.92	$0.07
2/04/2021	$8.85	$0.01
2/03/2021	$8.84	$0.13
2/02/2021	$8.71	$0.10
2/01/2021	$8.61	$0.04
1/29/2021	$8.57	$-0.12
1/28/2021	$8.69	$0.18
1/27/2021	$8.51	$-0.24
1/26/2021	$8.75	$-0.11
1/25/2021	$8.86	$-0.04
1/22/2021	$8.90	$-0.08
1/21/2021	$8.98	$-0.19
1/20/2021	$9.17	$-0.06
1/19/2021	$9.23	$-0.01
1/15/2021	$9.24	$-0.11
1/14/2021	$9.35	$0.17
1/13/2021	$9.18	$0.01
1/12/2021	$9.17	$0.31
1/11/2021	$8.86	$0.10
1/08/2021	$8.76	$-0.13
1/07/2021	$8.89	$0.17
1/06/2021	$8.72	$0.25
1/05/2021	$8.47	$0.35
1/04/2021	$8.12	$-0.05
12/31/2020	$8.17	$0.04
12/30/2020	$8.13	$-0.12
12/29/2020	$8.25	$-0.01
12/28/2020	$8.26	$-0.12
12/24/2020	$8.38	$-0.04
12/23/2020	$8.42	$0.07
12/22/2020	$8.35	$-0.07
12/21/2020	$8.42	$-0.16
12/18/2020	$8.58	$-0.10
12/17/2020	$8.68	$-0.07
12/16/2020	$8.75	$-0.14
12/15/2020	$8.89	$0.20
12/14/2020	$8.69	$-0.24
12/11/2020	$8.93	$-0.01
12/10/2020	$8.94	$0.23
12/09/2020	$8.71	$-0.07
12/08/2020	$8.78	$0.07
12/07/2020	$8.71	$-0.15
12/04/2020	$8.86	$0.31
12/03/2020	$8.55	$0.17
12/02/2020	$8.38	$0.18
12/01/2020	$8.20	$0.02
11/30/2020	$8.18	$-0.26
11/27/2020	$8.44	$-0.11
11/25/2020	$8.55	$-0.03
11/24/2020	$8.58	$0.11
11/23/2020	$8.47	$0.33
11/20/2020	$8.14	$-0.05
11/19/2020	$8.19	$0.20
11/18/2020	$7.99	$-0.12
11/17/2020	$8.11	$0.15
11/16/2020	$7.96	$0.20
11/13/2020	$7.76	$0.14
11/12/2020	$7.62	$-0.21
11/11/2020	$7.83	$0.04
11/10/2020	$7.79	$0.24
11/09/2020	$7.55	$0.52
11/06/2020	$7.03	$-0.25
11/05/2020	$7.28	$0.11
11/04/2020	$7.17	$0.01
11/03/2020	$7.16	$0.09
11/02/2020	$7.07	$0.02
10/30/2020	$7.05	$-0.03
10/29/2020	$7.08	$0.09
10/28/2020	$6.99	$-0.22
10/27/2020	$7.21	$-0.04
10/26/2020	$7.25	$-0.21
10/23/2020	$7.46	$-0.06
10/22/2020	$7.52	$0.26
10/21/2020	$7.26	$-0.09
10/20/2020	$7.35	$0.08
10/19/2020	$7.27	$-0.09
10/16/2020	$7.36	$-0.12
10/15/2020	$7.48	$0.02
10/14/2020	$7.46	$0.06
10/13/2020	$7.40	$-0.01
10/12/2020	$7.41	$0.02
10/09/2020	$7.39	$-0.07
10/08/2020	$7.46	$0.35
10/07/2020	$7.11	$0.08
10/06/2020	$7.03	$-0.14
10/05/2020	$7.17	$0.18
10/02/2020	$6.99	$0.09
10/01/2020	$6.90	$-0.08
9/30/2020	$6.98	$-0.16
9/29/2020	$7.14	$-0.02
9/28/2020	$7.16	$0.13
9/25/2020	$7.03	$0.07
9/24/2020	$6.96	$0.00
9/23/2020	$6.96	$-0.32
9/22/2020	$7.28	$-0.02
9/21/2020	$7.30	$-0.16
9/18/2020	$7.46	$-0.12
9/17/2020	$7.58	$-0.04
9/16/2020	$7.62	$0.17
9/15/2020	$7.45	$-0.09
9/14/2020	$7.54	$0.11
9/11/2020	$7.43	$-0.02
9/10/2020	$7.45	$-0.14
9/09/2020	$7.59	$0.06
9/08/2020	$7.53	$-0.19
9/04/2020	$7.72	$-0.05
9/03/2020	$7.77	$-0.12
9/02/2020	$7.89	$0.03
9/01/2020	$7.86	$0.02
8/31/2020	$7.84	$-0.14
8/28/2020	$7.98	$0.10
8/27/2020	$7.88	$0.08
8/26/2020	$7.80	$-0.20
8/25/2020	$8.00	$-0.09
8/24/2020	$8.09	$0.02
8/21/2020	$8.07	$-0.04
8/20/2020	$8.11	$-0.02
8/19/2020	$8.13	$-0.07
8/18/2020	$8.20	$-0.15
8/17/2020	$8.35	$0.02
8/14/2020	$8.33	$0.06
8/13/2020	$8.27	$-0.11
8/12/2020	$8.38	$0.10
8/11/2020	$8.28	$-0.06
8/10/2020	$8.34	$0.20
8/07/2020	$8.14	$-0.01
8/06/2020	$8.15	$0.01
8/05/2020	$8.14	$0.02
8/04/2020	$8.12	$0.31
8/03/2020	$7.81	$0.08
7/31/2020	$7.73	$-0.04
7/30/2020	$7.77	$-0.13
7/29/2020	$7.90	$0.25
7/28/2020	$7.65	$-0.02
7/27/2020	$7.67	$-0.09
7/24/2020	$7.76	$-0.06
7/23/2020	$7.82	$-0.04
7/22/2020	$7.86	$-0.12
7/21/2020	$7.98	$0.32
7/20/2020	$7.66	$-0.13
7/17/2020	$7.79	$-0.04
7/16/2020	$7.83	$-0.01
7/15/2020	$7.84	$0.29
7/14/2020	$7.55	$0.12
7/13/2020	$7.43	$-0.06
7/10/2020	$7.49	$0.06
7/09/2020	$7.43	$-0.23
7/08/2020	$7.66	$-0.01
7/07/2020	$7.67	$-0.03
7/06/2020	$7.70	$-0.14
7/02/2020	$7.84	$0.03
7/01/2020	$7.81	$-0.08
6/30/2020	$7.89	$0.20
6/29/2020	$7.69	$0.10
6/26/2020	$7.59	$-0.33
6/25/2020	$7.92	$0.08
6/24/2020	$7.84	$-0.36
6/23/2020	$8.20	$-0.09
6/22/2020	$8.29	$0.05
6/19/2020	$8.24	$-0.14
6/18/2020	$8.38	$0.06
6/17/2020	$8.32	$-0.20
6/16/2020	$8.52	$0.12
6/15/2020	$8.40	$0.36
6/12/2020	$8.04	$0.00
6/11/2020	$8.04	$-0.80
6/10/2020	$8.84	$-0.28
6/09/2020	$9.12	$-0.41
6/08/2020	$9.53	$0.37
6/05/2020	$9.16	$0.38
6/04/2020	$8.78	$0.05
6/03/2020	$8.73	$0.21
6/02/2020	$8.52	$0.19
6/01/2020	$8.33	$0.05
5/29/2020	$8.28	$0.01
5/28/2020	$8.27	$-0.11
5/27/2020	$8.38	$0.03
5/26/2020	$8.35	$0.17
5/22/2020	$8.18	$0.06
5/21/2020	$8.12	$-0.24
5/20/2020	$8.36	$0.17
5/19/2020	$8.19	$0.04
5/18/2020	$8.15	$0.36
5/15/2020	$7.79	$0.15
5/14/2020	$7.64	$0.06
5/13/2020	$7.58	$-0.27
5/12/2020	$7.85	$-0.08
5/11/2020	$7.93	$0.01
5/08/2020	$7.92	$0.22
5/07/2020	$7.70	$0.09
5/06/2020	$7.61	$-0.15
5/05/2020	$7.76	$0.02
5/04/2020	$7.74	$0.14
5/01/2020	$7.60	$-0.34
4/30/2020	$7.94	$-0.17
4/29/2020	$8.11	$0.44
4/28/2020	$7.67	$0.16
4/27/2020	$7.51	$0.10
4/24/2020	$7.41	$0.08
4/23/2020	$7.33	$0.19
4/22/2020	$7.14	$0.11
4/21/2020	$7.03	$-0.08
4/20/2020	$7.11	$-0.06
4/17/2020	$7.17	$0.46
4/16/2020	$6.71	$-0.11
4/15/2020	$6.82	$-0.27
4/14/2020	$7.09	$0.15
4/13/2020	$6.94	$0.04
4/09/2020	$6.90	$0.28
4/08/2020	$6.62	$0.15
4/07/2020	$6.47	$0.13
4/06/2020	$6.34	$0.24
4/03/2020	$6.10	$-0.04
4/02/2020	$6.14	$0.27
4/01/2020	$5.87	$-0.35
3/31/2020	$6.22	$0.30
3/30/2020	$5.92	$-0.14
3/27/2020	$6.06	$-0.39
3/26/2020	$6.45	$0.21
3/25/2020	$6.24	$0.33
3/24/2020	$5.91	$0.59
3/23/2020	$5.32	$-0.48
3/20/2020	$5.80	$0.35
3/19/2020	$5.45	$0.60
3/18/2020	$4.85	$-0.94
3/17/2020	$5.79	$-0.34
3/16/2020	$6.13	$-0.92
3/13/2020	$7.05	$0.63
3/12/2020	$6.42	$-1.24
3/11/2020	$7.66	$-0.34
3/10/2020	$8.00	$0.30
3/09/2020	$7.70	$-2.25
3/06/2020	$9.95	$-0.54
3/05/2020	$10.49	$-0.31
3/04/2020	$10.80	$0.15
3/03/2020	$10.65	$-0.21
3/02/2020	$10.86	$0.29
2/28/2020	$10.57	$0.03
2/27/2020	$10.54	$-0.47
2/26/2020	$11.01	$-0.20
2/25/2020	$11.21	$-0.41
2/24/2020	$11.62	$-0.30
2/21/2020	$11.92	$-0.13
2/20/2020	$12.05	$0.08
2/19/2020	$11.97	$0.04
2/18/2020	$11.93	$0.00
2/14/2020	$11.93	$0.06
2/13/2020	$11.87	$-0.06
2/12/2020	$11.93	$0.14
2/11/2020	$11.79	$0.08
2/10/2020	$11.71	$-0.11
2/07/2020	$11.82	$-0.09
2/06/2020	$11.91	$-0.11
2/05/2020	$12.02	$0.14
2/04/2020	$11.88	$0.11
2/03/2020	$11.77	$-0.01
1/31/2020	$11.78	$-0.15
1/30/2020	$11.93	$0.00
1/29/2020	$11.93	$-0.08
1/28/2020	$12.01	$0.07
1/27/2020	$11.94	$-0.18
1/24/2020	$12.12	$-0.14
1/23/2020	$12.26	$0.04
1/22/2020	$12.22	$-0.15
1/21/2020	$12.37	$-0.23
1/17/2020	$12.60	$-0.01
1/16/2020	$12.61	$0.06
1/15/2020	$12.55	$0.03
1/14/2020	$12.52	$0.06
1/13/2020	$12.46	$0.10
1/10/2020	$12.36	$-0.04
1/09/2020	$12.40	$0.07
1/08/2020	$12.33	$-0.17
1/07/2020	$12.50	$0.00
1/06/2020	$12.50	$0.12
1/03/2020	$12.38	$0.08
1/02/2020	$12.30	$0.00
12/31/2019	$12.30	$0.11
12/30/2019	$12.19	$-0.10
12/27/2019	$12.29	$-0.08
12/26/2019	$12.37	$0.09
12/24/2019	$12.28	$-0.03
12/23/2019	$12.31	$0.12
12/20/2019	$12.19	$0.08
12/19/2019	$12.11	$0.02
12/18/2019	$12.09	$0.13
12/17/2019	$11.96	$0.09
12/16/2019	$11.87	$0.15
12/13/2019	$11.72	$0.00
12/12/2019	$11.72	$0.03
12/11/2019	$11.69	$0.04
12/10/2019	$11.65	$0.13
12/09/2019	$11.52	$0.16
12/06/2019	$11.36	$0.09
12/05/2019	$11.27	$0.02
12/04/2019	$11.25	$0.05
12/03/2019	$11.20	$-0.10
12/02/2019	$11.30	$-0.09
11/29/2019	$11.39	$-0.07
11/27/2019	$11.46	$-0.25
11/26/2019	$11.71	$-0.13
11/25/2019	$11.84	$0.07
11/22/2019	$11.77	$-0.03
11/21/2019	$11.80	$0.15
11/20/2019	$11.65	$0.07
11/19/2019	$11.58	$-0.15
11/18/2019	$11.73	$-0.13
11/15/2019	$11.86	$0.14
11/14/2019	$11.72	$-0.05
11/13/2019	$11.77	$-0.01
11/12/2019	$11.78	$0.02
11/11/2019	$11.76	$-0.11
11/08/2019	$11.87	$0.01
11/07/2019	$11.86	$-0.10
11/06/2019	$11.96	$-0.13
11/05/2019	$12.09	$-0.14
11/04/2019	$12.23	$0.12
11/01/2019	$12.11	$0.19
10/31/2019	$11.92	$-0.08
10/30/2019	$12.00	$-0.06
10/29/2019	$12.06	$0.00
10/28/2019	$12.06	$-0.13
10/25/2019	$12.19	$0.02
10/24/2019	$12.17	$-0.02
10/23/2019	$12.19	$0.03
10/22/2019	$12.16	$0.04
10/21/2019	$12.12	$0.04
10/18/2019	$12.08	$0.05
10/17/2019	$12.03	$0.02
10/16/2019	$12.01	$-0.05
10/15/2019	$12.06	$0.03
10/14/2019	$12.03	$-0.07
10/11/2019	$12.10	$0.09
10/10/2019	$12.01	$0.07
10/09/2019	$11.94	$0.00
10/08/2019	$11.94	$-0.21
10/07/2019	$12.15	$-0.13
10/04/2019	$12.28	$0.05
10/03/2019	$12.23	$0.09
10/02/2019	$12.14	$-0.20
10/01/2019	$12.34	$-0.12
9/30/2019	$12.46	$-0.03
9/27/2019	$12.49	$0.01
9/26/2019	$12.48	$-0.05
9/25/2019	$12.53	$-0.04
9/24/2019	$12.57	$-0.15
9/23/2019	$12.72	$-0.04
9/20/2019	$12.76	$0.07
9/19/2019	$12.69	$-0.06
9/18/2019	$12.75	$0.00
9/17/2019	$12.75	$-0.01
9/16/2019	$12.76	$0.27
9/13/2019	$12.49	$0.14
9/12/2019	$12.35	$-0.08
9/11/2019	$12.43	$0.02
9/10/2019	$12.41	$0.05
9/09/2019	$12.36	$0.21
9/06/2019	$12.15	$0.00
9/05/2019	$12.15	$0.05
9/04/2019	$12.10	$0.14
9/03/2019	$11.96	$-0.09
8/30/2019	$12.05	$0.02
8/29/2019	$12.03	$0.17
8/28/2019	$11.86	$0.26
8/27/2019	$11.60	$-0.05
8/26/2019	$11.65	$0.01
8/23/2019	$11.64	$-0.36
8/22/2019	$12.00	$-0.16
8/21/2019	$12.16	$0.09
8/20/2019	$12.07	$-0.03
8/19/2019	$12.10	$0.17
8/16/2019	$11.93	$0.21
8/15/2019	$11.72	$-0.02
8/14/2019	$11.74	$-0.31
8/13/2019	$12.05	$0.09
8/12/2019	$11.96	$-0.11
8/09/2019	$12.07	$-0.06
8/08/2019	$12.13	$0.26
8/07/2019	$11.87	$-0.13
8/06/2019	$12.00	$-0.03
8/05/2019	$12.03	$-0.35
8/02/2019	$12.38	$-0.08
8/01/2019	$12.46	$-0.08
7/31/2019	$12.54	$0.00
7/30/2019	$12.54	$0.04
7/29/2019	$12.50	$-0.16
7/26/2019	$12.66	$-0.14
7/25/2019	$12.80	$-0.11
7/24/2019	$12.91	$-0.01
7/23/2019	$12.92	$-0.09
7/22/2019	$13.01	$0.11
7/19/2019	$12.90	$0.01
7/18/2019	$12.89	$-0.06
7/17/2019	$12.95	$-0.15
7/16/2019	$13.10	$-0.09
7/15/2019	$13.19	$-0.06
7/12/2019	$13.25	$-0.01
7/11/2019	$13.26	$0.05
7/10/2019	$13.21	$0.14
7/09/2019	$13.07	$0.05
7/08/2019	$13.02	$-0.07
7/05/2019	$13.09	$0.03
7/03/2019	$13.06	$0.16
7/02/2019	$12.90	$-0.03
7/01/2019	$12.93	$0.05
6/28/2019	$12.88	$0.19
6/27/2019	$12.69	$-0.01
6/26/2019	$12.70	$0.13
6/25/2019	$12.57	$-0.16
6/24/2019	$12.73	$-0.14
6/21/2019	$12.87	$0.08
6/20/2019	$12.79	$0.14
6/19/2019	$12.65	$0.04
6/18/2019	$12.61	$0.13
6/17/2019	$12.48	$-0.01
6/14/2019	$12.49	$-0.14
6/13/2019	$12.63	$0.11
6/12/2019	$12.52	$-0.21
6/11/2019	$12.73	$0.01
6/10/2019	$12.72	$-0.04
6/07/2019	$12.76	$0.06
6/06/2019	$12.70	$0.07
6/05/2019	$12.63	$-0.13
6/04/2019	$12.76	$0.24
6/03/2019	$12.52	$0.08
5/31/2019	$12.44	$-0.06
5/30/2019	$12.50	$-0.09
5/29/2019	$12.59	$-0.04
5/28/2019	$12.63	$-0.15
5/24/2019	$12.78	$0.07
5/23/2019	$12.71	$-0.47
5/22/2019	$13.18	$-0.07
5/21/2019	$13.25	$0.13
5/20/2019	$13.12	$-0.07
5/17/2019	$13.19	$-0.05
5/16/2019	$13.24	$0.12
5/15/2019	$13.12	$0.13
5/14/2019	$12.99	$0.14
5/13/2019	$12.85	$-0.11
5/10/2019	$12.96	$0.28
5/09/2019	$12.68	$-0.07
5/08/2019	$12.75	$-0.03
5/07/2019	$12.78	$0.02
5/06/2019	$12.76	$-0.05
5/03/2019	$12.81	$0.10
5/02/2019	$12.71	$-0.15
5/01/2019	$12.86	$-0.07
4/30/2019	$12.93	$-0.11
4/29/2019	$13.04	$-0.01
4/26/2019	$13.05	$0.01
4/25/2019	$13.04	$-0.07
4/24/2019	$13.11	$-0.09
4/23/2019	$13.20	$-0.01
4/22/2019	$13.21	$0.24
4/18/2019	$12.97	$-0.07
4/17/2019	$13.04	$-0.06
4/16/2019	$13.10	$-0.07
4/15/2019	$13.17	$-0.09
4/12/2019	$13.26	$0.09
4/11/2019	$13.17	$0.06
4/10/2019	$13.11	$-0.01
4/09/2019	$13.12	$-0.13
4/08/2019	$13.25	$-0.01
4/05/2019	$13.26	$0.12
4/04/2019	$13.14	$-0.02
4/03/2019	$13.16	$-0.09
4/02/2019	$13.25	$-0.03
4/01/2019	$13.28	$0.14
3/29/2019	$13.14	$0.10
3/28/2019	$13.04	$0.04
3/27/2019	$13.00	$-0.05
3/26/2019	$13.05	$0.04
3/25/2019	$13.01	$-0.02
3/22/2019	$13.03	$-0.22
3/21/2019	$13.25	$0.10
3/20/2019	$13.15	$0.05
3/19/2019	$13.10	$0.03
3/18/2019	$13.07	$0.16
3/15/2019	$12.91	$-0.04
3/14/2019	$12.95	$0.02
3/13/2019	$12.93	$0.05
3/12/2019	$12.88	$0.05
3/11/2019	$12.83	$0.18
3/08/2019	$12.65	$-0.10
3/07/2019	$12.75	$0.09
3/06/2019	$12.66	$-0.09
3/05/2019	$12.75	$0.01
3/04/2019	$12.74	$0.02
3/01/2019	$12.72	$0.15
2/28/2019	$12.57	$-0.15
2/27/2019	$12.72	$0.05
2/26/2019	$12.67	$-0.18
2/25/2019	$12.85	$0.01
2/22/2019	$12.84	$0.05
2/21/2019	$12.79	$-0.14
2/20/2019	$12.93	$-0.09
2/19/2019	$13.02	$0.20
2/15/2019	$12.82	$0.08
2/14/2019	$12.74	$0.12
2/13/2019	$12.62	$0.13
2/12/2019	$12.49	$0.12
2/11/2019	$12.37	$-0.01
2/08/2019	$12.38	$-0.05
2/07/2019	$12.43	$-0.18
2/06/2019	$12.61	$-0.14
2/05/2019	$12.75	$0.01
2/04/2019	$12.74	$0.07
2/01/2019	$12.67	$0.11
1/31/2019	$12.56	$-0.06
1/30/2019	$12.62	$0.13
1/29/2019	$12.49	$0.13
1/28/2019	$12.36	$0.00
1/25/2019	$12.36	$0.17
1/24/2019	$12.19	$0.09
1/23/2019	$12.10	$-0.10
1/22/2019	$12.20	$-0.25
1/18/2019	$12.45	$0.14
1/17/2019	$12.31	$0.06
1/16/2019	$12.25	$0.02
1/15/2019	$12.23	$0.18
1/14/2019	$12.05	$-0.04
1/11/2019	$12.09	$-0.13
1/10/2019	$12.22	$-0.03
1/09/2019	$12.25	$0.15
1/08/2019	$12.10	$0.27
1/07/2019	$11.83	$0.23
1/04/2019	$11.60	$0.45
1/03/2019	$11.15	$0.09
1/02/2019	$11.06	$0.19
12/31/2018	$10.87	$0.16
12/28/2018	$10.71	$-0.04
12/27/2018	$10.75	$-0.12
12/26/2018	$10.87	$0.50
12/24/2018	$10.37	$-0.46
12/21/2018	$10.83	$-0.22
12/20/2018	$11.05	$-0.24
12/19/2018	$11.29	$0.08
12/18/2018	$11.21	$-0.25
12/17/2018	$11.46	$-0.33
12/14/2018	$11.79	$-0.16
12/13/2018	$11.95	$0.15
12/12/2018	$11.80	$0.12
12/11/2018	$11.68	$0.04
12/10/2018	$11.64	$-0.19
12/07/2018	$11.83	$-0.01
12/06/2018	$11.84	$-0.16
12/04/2018	$12.00	$-0.34
12/03/2018	$12.34	$0.29
11/30/2018	$12.05	$-0.05
11/29/2018	$12.10	$0.13
11/28/2018	$11.97	$-0.10
11/27/2018	$12.07	$-0.02
11/26/2018	$12.09	$0.11
11/23/2018	$11.98	$-0.27
11/21/2018	$12.25	$0.20
11/20/2018	$12.05	$-0.30
11/19/2018	$12.35	$-0.02
11/16/2018	$12.37	$0.05
11/15/2018	$12.32	$0.14
11/14/2018	$12.18	$-0.03
11/13/2018	$12.21	$-0.22
11/12/2018	$12.43	$-0.16
11/09/2018	$12.59	$-0.14
11/08/2018	$12.73	$-0.08
11/07/2018	$12.81	$0.16
11/06/2018	$12.65	$0.04
11/05/2018	$12.61	$0.20
11/02/2018	$12.41	$-0.16
11/01/2018	$12.57	$0.22
10/31/2018	$12.35	$0.15
10/30/2018	$12.20	$0.07
10/29/2018	$12.13	$-0.20
10/26/2018	$12.33	$-0.17
10/25/2018	$12.50	$0.05
10/24/2018	$12.45	$-0.38
10/23/2018	$12.83	$-0.23
10/22/2018	$13.06	$-0.15
10/19/2018	$13.21	$0.08
10/18/2018	$13.13	$-0.06
10/17/2018	$13.19	$-0.12
10/16/2018	$13.31	$0.25
10/15/2018	$13.06	$0.03
10/12/2018	$13.03	$0.00
10/11/2018	$13.03	$-0.23
10/10/2018	$13.26	$-0.27
10/09/2018	$13.53	$0.05
10/08/2018	$13.48	$-0.03
10/05/2018	$13.51	$-0.02
10/04/2018	$13.53	$-0.09
10/03/2018	$13.62	$0.08
10/02/2018	$13.54	$-0.06
10/01/2018	$13.60	$0.30
9/28/2018	$13.30	$0.03
9/27/2018	$13.27	$0.08
9/26/2018	$13.19	$-0.13
9/25/2018	$13.32	$-0.02
9/24/2018	$13.34	$-0.10
9/21/2018	$13.44	$-0.04
9/20/2018	$13.48	$-0.03
9/19/2018	$13.51	$0.00
9/18/2018	$13.51	$0.10
9/17/2018	$13.41	$-0.01
9/14/2018	$13.42	$-0.10
9/13/2018	$13.52	$-0.02
9/12/2018	$13.54	$0.04
9/11/2018	$13.50	$0.14
9/10/2018	$13.36	$-0.06
9/07/2018	$13.42	$-0.01
9/06/2018	$13.43	$-0.16
9/05/2018	$13.59	$0.07
9/04/2018	$13.52	$-0.05
8/31/2018	$13.57	$-0.12
8/30/2018	$13.69	$-0.08
8/29/2018	$13.77	$-0.05
8/28/2018	$13.82	$-0.15
8/27/2018	$13.97	$0.02
8/24/2018	$13.95	$0.03
8/23/2018	$13.92	$-0.12
8/22/2018	$14.04	$0.15
8/21/2018	$13.89	$-0.05
8/20/2018	$13.94	$0.07
8/17/2018	$13.87	$0.17
8/16/2018	$13.70	$0.08
8/15/2018	$13.62	$-0.24
8/14/2018	$13.86	$0.08
8/13/2018	$13.78	$-0.21
8/10/2018	$13.99	$0.00
8/09/2018	$13.99	$0.12
8/08/2018	$13.87	$0.05
8/07/2018	$13.82	$-0.11
8/06/2018	$13.93	$0.12
8/03/2018	$13.81	$0.01
8/02/2018	$13.80	$0.16
8/01/2018	$13.64	$-0.02
7/31/2018	$13.66	$0.05
7/30/2018	$13.61	$0.12
7/27/2018	$13.49	$-0.22
7/26/2018	$13.71	$0.08
7/25/2018	$13.63	$0.20
7/24/2018	$13.43	$0.04
7/23/2018	$13.39	$0.00
7/20/2018	$13.39	$-0.09
7/19/2018	$13.48	$0.26
7/18/2018	$13.22	$0.11
7/17/2018	$13.11	$-0.11
7/16/2018	$13.22	$-0.10
7/13/2018	$13.32	$0.00
7/12/2018	$13.32	$0.09
7/11/2018	$13.23	$-0.14
7/10/2018	$13.37	$-0.01
7/09/2018	$13.38	$-0.01
7/06/2018	$13.39	$0.15
7/05/2018	$13.24	$0.04
7/03/2018	$13.20	$0.11
7/02/2018	$13.09	$-0.16
6/29/2018	$13.25	$0.11
6/28/2018	$13.14	$0.01
6/27/2018	$13.13	$-0.10
6/26/2018	$13.23	$0.20
6/25/2018	$13.03	$-0.29
6/22/2018	$13.32	$0.16
6/21/2018	$13.16	$-0.13
6/20/2018	$13.29	$0.16
6/19/2018	$13.13	$-0.02
6/18/2018	$13.15	$0.18
6/15/2018	$12.97	$-0.25
6/14/2018	$13.22	$0.08
6/13/2018	$13.14	$-0.14
6/12/2018	$13.28	$-0.08
6/11/2018	$13.36	$0.18
6/08/2018	$13.18	$-0.07
6/07/2018	$13.25	$0.14
6/06/2018	$13.11	$-0.11
6/05/2018	$13.22	$0.02
6/04/2018	$13.20	$0.01
6/01/2018	$13.19	$0.04
5/31/2018	$13.15	$-0.01
5/30/2018	$13.16	$0.34
5/29/2018	$12.82	$0.03
5/25/2018	$12.79	$-0.07
5/24/2018	$12.86	$-0.33
5/23/2018	$13.19	$0.00
5/22/2018	$13.19	$-0.03
5/21/2018	$13.22	$0.04
5/18/2018	$13.18	$-0.03
5/17/2018	$13.21	$0.04
5/16/2018	$13.17	$0.00
5/15/2018	$13.17	$-0.07
5/14/2018	$13.24	$0.14
5/11/2018	$13.10	$0.04
5/10/2018	$13.06	$0.06
5/09/2018	$13.00	$0.11
5/08/2018	$12.89	$0.00
5/07/2018	$12.89	$0.09
5/04/2018	$12.80	$0.20
5/03/2018	$12.60	$-0.07
5/02/2018	$12.67	$0.09
5/01/2018	$12.58	$0.05
4/30/2018	$12.53	$0.01
4/27/2018	$12.52	$0.02
4/26/2018	$12.50	$0.04
4/25/2018	$12.46	$0.05
4/24/2018	$12.41	$-0.25
4/23/2018	$12.66	$0.10
4/20/2018	$12.56	$-0.06
4/19/2018	$12.62	$-0.13
4/18/2018	$12.75	$0.07
4/17/2018	$12.68	$0.16
4/16/2018	$12.52	$0.32
4/13/2018	$12.20	$0.02
4/12/2018	$12.18	$-0.09
4/11/2018	$12.27	$0.07
4/10/2018	$12.20	$0.32
4/09/2018	$11.88	$0.00
4/06/2018	$11.88	$-0.18
4/05/2018	$12.06	$0.27
4/04/2018	$11.79	$0.05
4/03/2018	$11.74	$0.05
4/02/2018	$11.69	$-0.15
3/29/2018	$11.84	$0.22
3/28/2018	$11.62	$-0.11
3/27/2018	$11.73	$-0.03
3/26/2018	$11.76	$0.01
3/23/2018	$11.75	$-0.14
3/22/2018	$11.89	$-0.29
3/21/2018	$12.18	$0.26
3/20/2018	$11.92	$-0.07
3/19/2018	$11.99	$-0.35
3/16/2018	$12.34	$0.17
3/15/2018	$12.17	$-0.31
3/14/2018	$12.48	$-0.08
3/13/2018	$12.56	$-0.01
3/12/2018	$12.57	$0.15
3/09/2018	$12.42	$0.17
3/08/2018	$12.25	$0.00
3/07/2018	$12.25	$-0.14
3/06/2018	$12.39	$0.04
3/05/2018	$12.35	$0.09
3/02/2018	$12.26	$-0.01
3/01/2018	$12.27	$0.02
2/28/2018	$12.25	$-0.29
2/27/2018	$12.54	$-0.20
2/26/2018	$12.74	$-0.05
2/23/2018	$12.79	$0.16
2/22/2018	$12.63	$-0.08
2/21/2018	$12.71	$-0.18
2/20/2018	$12.89	$-0.05
2/16/2018	$12.94	$-0.14
2/15/2018	$13.08	$0.07
2/14/2018	$13.01	$0.08
2/13/2018	$12.93	$0.09
2/12/2018	$12.84	$0.29
2/09/2018	$12.55	$0.00
2/08/2018	$12.55	$-0.43
2/07/2018	$12.98	$0.00
2/06/2018	$12.98	$0.21
2/05/2018	$12.77	$-0.33
2/02/2018	$13.10	$-0.41
2/01/2018	$13.51	$0.06
1/31/2018	$13.45	$0.01
1/30/2018	$13.44	$-0.26
1/29/2018	$13.70	$-0.21
1/26/2018	$13.91	$0.03
1/25/2018	$13.88	$-0.11
1/24/2018	$13.99	$-0.04
1/23/2018	$14.03	$0.07
1/22/2018	$13.96	$0.21
1/19/2018	$13.75	$0.01
1/18/2018	$13.74	$-0.14
1/17/2018	$13.88	$0.00
1/16/2018	$13.88	$-0.04
1/12/2018	$13.92	$0.10
1/11/2018	$13.82	$0.21
1/10/2018	$13.61	$-0.06
1/09/2018	$13.67	$-0.03
1/08/2018	$13.70	$0.04
1/05/2018	$13.66	$-0.11
1/04/2018	$13.77	$0.06
1/03/2018	$13.71	$0.17
1/02/2018	$13.54	$0.26
12/29/2017	$13.28	$0.00
12/28/2017	$13.28	$0.10
12/27/2017	$13.18	$-0.01
12/26/2017	$13.19	$0.07
12/22/2017	$13.12	$0.10
12/21/2017	$13.02	$0.13
12/20/2017	$12.89	$-0.02
12/19/2017	$12.91	$-0.12
12/18/2017	$13.03	$0.09
12/15/2017	$12.94	$-0.07
12/14/2017	$13.01	$0.07
12/13/2017	$12.94	$0.05
12/12/2017	$12.89	$0.01
12/11/2017	$12.88	$0.15
12/08/2017	$12.73	$0.06
12/07/2017	$12.67	$0.14
12/06/2017	$12.53	$-0.17
12/05/2017	$12.70	$-0.04
12/04/2017	$12.74	$-0.01
12/01/2017	$12.75	$0.14
11/30/2017	$12.61	$0.35
11/29/2017	$12.26	$-0.08
11/28/2017	$12.34	$-0.16
11/27/2017	$12.50	$-0.18
11/24/2017	$12.68	$0.03
11/22/2017	$12.65	$0.09
11/21/2017	$12.56	$-0.05
11/20/2017	$12.61	$0.05
11/17/2017	$12.56	$0.02
11/16/2017	$12.54	$-0.03
11/15/2017	$12.57	$-0.02
11/14/2017	$12.59	$-0.16
11/13/2017	$12.75	$-0.18
11/10/2017	$12.93	$-0.07
11/09/2017	$13.00	$-0.04
11/08/2017	$13.04	$-0.08
11/07/2017	$13.12	$0.07
11/06/2017	$13.05	$0.20
11/03/2017	$12.85	$0.11
11/02/2017	$12.74	$-0.18
11/01/2017	$12.92	$0.13
10/31/2017	$12.79	$0.01
10/30/2017	$12.78	$0.06
10/27/2017	$12.72	$0.20
10/26/2017	$12.52	$0.09
10/25/2017	$12.43	$-0.30
10/24/2017	$12.73	$-0.04
10/23/2017	$12.77	$-0.19
10/20/2017	$12.96	$-0.14
10/19/2017	$13.10	$0.01
10/18/2017	$13.09	$-0.18
10/17/2017	$13.27	$-0.04
10/16/2017	$13.31	$-0.06
10/13/2017	$13.37	$-0.05
10/12/2017	$13.42	$-0.06
10/11/2017	$13.48	$0.09
10/10/2017	$13.39	$0.02
10/09/2017	$13.37	$-0.05
10/06/2017	$13.42	$0.00
10/05/2017	$13.42	$0.08
10/04/2017	$13.34	$-0.07
10/03/2017	$13.41	$0.05
10/02/2017	$13.36	$0.01
9/29/2017	$13.35	$-0.01
9/28/2017	$13.36	$0.02
9/27/2017	$13.34	$-0.05
9/26/2017	$13.39	$-0.05
9/25/2017	$13.44	$0.24
9/22/2017	$13.20	$-0.03
9/21/2017	$13.23	$-0.11
9/20/2017	$13.34	$-0.01
9/19/2017	$13.35	$0.03
9/18/2017	$13.32	$0.02
9/15/2017	$13.30	$-0.07
9/14/2017	$13.37	$0.07
9/13/2017	$13.30	$0.08
9/12/2017	$13.22	$0.02
9/11/2017	$13.20	$0.07
9/08/2017	$13.13	$-0.05
9/07/2017	$13.18	$0.00
9/06/2017	$13.18	$0.10
9/05/2017	$13.08	$-0.03
9/01/2017	$13.11	$0.08
8/31/2017	$13.03	$0.24
8/30/2017	$12.79	$0.03
8/29/2017	$12.76	$0.01
8/28/2017	$12.75	$-0.07
8/25/2017	$12.82	$-0.01
8/24/2017	$12.83	$0.03
8/23/2017	$12.80	$0.15
8/22/2017	$12.65	$0.19
8/21/2017	$12.46	$-0.08
8/18/2017	$12.54	$0.06
8/17/2017	$12.48	$-0.11
8/16/2017	$12.59	$-0.07
8/15/2017	$12.66	$-0.15
8/14/2017	$12.81	$0.00
8/11/2017	$12.81	$-0.01
8/10/2017	$12.82	$-0.22
8/09/2017	$13.04	$0.04
8/08/2017	$13.00	$-0.37
8/07/2017	$13.37	$-0.09
8/04/2017	$13.46	$-0.07
8/03/2017	$13.53	$-0.12
8/02/2017	$13.65	$-0.05
8/01/2017	$13.70	$0.01
7/31/2017	$13.69	$0.01
7/28/2017	$13.68	$0.01
7/27/2017	$13.67	$0.00
7/26/2017	$13.67	$-0.01
7/25/2017	$13.68	$0.05
7/24/2017	$13.63	$0.03
7/21/2017	$13.60	$-0.05
7/20/2017	$13.65	$0.04
7/19/2017	$13.61	$0.08
7/18/2017	$13.53	$0.00
7/17/2017	$13.53	$-0.05
7/14/2017	$13.58	$0.21
7/13/2017	$13.37	$0.00
7/12/2017	$13.37	$0.18
7/11/2017	$13.19	$0.00
7/10/2017	$13.19	$-0.05
7/07/2017	$13.24	$0.01
7/06/2017	$13.23	$0.01
7/05/2017	$13.22	$-0.22
7/03/2017	$13.44	$0.13
6/30/2017	$13.31	$0.12
6/29/2017	$13.19	$0.01
6/28/2017	$13.18	$0.20
6/27/2017	$12.98	$0.01
6/26/2017	$12.97	$0.14
6/23/2017	$12.83	$0.23
6/22/2017	$12.60	$0.12
6/21/2017	$12.48	$-0.10
6/20/2017	$12.58	$-0.33
6/19/2017	$12.91	$-0.09
6/16/2017	$13.00	$0.23
6/15/2017	$12.77	$-0.14
6/14/2017	$12.91	$-0.31
6/13/2017	$13.22	$0.04
6/12/2017	$13.18	$0.01
6/09/2017	$13.17	$0.17
6/08/2017	$13.00	$-0.02
6/07/2017	$13.02	$-0.24
6/06/2017	$13.26	$0.06
6/05/2017	$13.20	$0.01
6/02/2017	$13.19	$-0.06
6/01/2017	$13.25	$0.10
5/31/2017	$13.15	$-0.03
5/30/2017	$13.18	$-0.26
5/26/2017	$13.44	$-0.09
5/25/2017	$13.53	$-0.23
5/24/2017	$13.76	$0.02
5/23/2017	$13.74	$0.02
5/22/2017	$13.72	$0.03
5/19/2017	$13.69	$0.25
5/18/2017	$13.44	$0.00
5/17/2017	$13.44	$-0.25
5/16/2017	$13.69	$-0.06
5/15/2017	$13.75	$0.10
5/12/2017	$13.65	$0.04
5/11/2017	$13.61	$-0.08
5/10/2017	$13.69	$0.19
5/09/2017	$13.50	$-0.22
5/08/2017	$13.72	$0.06
5/05/2017	$13.66	$0.33
5/04/2017	$13.33	$-0.45
5/03/2017	$13.78	$-0.09
5/02/2017	$13.87	$0.01
5/01/2017	$13.86	$0.02
4/28/2017	$13.84	$-0.02
4/27/2017	$13.86	$-0.15
4/26/2017	$14.01	$-0.07
4/25/2017	$14.08	$0.17
4/24/2017	$13.91	$0.10
4/21/2017	$13.81	$-0.08
4/20/2017	$13.89	$0.01
4/19/2017	$13.88	$-0.16
4/18/2017	$14.04	$-0.04
4/17/2017	$14.08	$0.01
4/13/2017	$14.07	$-0.14
4/12/2017	$14.21	$-0.01
4/11/2017	$14.22	$-0.06
4/10/2017	$14.28	$0.07
4/07/2017	$14.21	$-0.03
4/06/2017	$14.24	$0.17
4/05/2017	$14.07	$-0.08
4/04/2017	$14.15	$0.07
4/03/2017	$14.08	$-0.05
3/31/2017	$14.13	$0.15
3/30/2017	$13.98	$-0.07
3/29/2017	$14.05	$0.18
3/28/2017	$13.87	$0.09
3/27/2017	$13.78	$-0.01
3/24/2017	$13.79	$0.04
3/23/2017	$13.75	$0.04
3/22/2017	$13.71	$0.03
3/21/2017	$13.68	$-0.12
3/20/2017	$13.80	$-0.05
3/17/2017	$13.85	$-0.09
3/16/2017	$13.94	$-0.01
3/15/2017	$13.95	$0.28
3/14/2017	$13.67	$-0.28
3/13/2017	$13.95	$0.03
3/10/2017	$13.92	$0.08
3/09/2017	$13.84	$-0.06
3/08/2017	$13.90	$-0.31
3/07/2017	$14.21	$-0.02
3/06/2017	$14.23	$0.04
3/03/2017	$14.19	$0.05
3/02/2017	$14.14	$-0.05
3/01/2017	$14.19	$0.12
2/28/2017	$14.07	$0.01
2/27/2017	$14.06	$0.04
2/24/2017	$14.02	$-0.15
2/23/2017	$14.17	$0.02
2/22/2017	$14.15	$-0.19
2/21/2017	$14.34	$0.09
2/17/2017	$14.25	$-0.02
2/16/2017	$14.27	$-0.12
2/15/2017	$14.39	$-0.03
2/14/2017	$14.42	$0.06
2/13/2017	$14.36	$0.03
2/10/2017	$14.33	$0.02
2/09/2017	$14.31	$0.07
2/08/2017	$14.24	$0.05
2/07/2017	$14.19	$-0.20
2/06/2017	$14.39	$-0.16
2/03/2017	$14.55	$0.20
2/02/2017	$14.35	$0.21
2/01/2017	$14.14	$-0.01
1/31/2017	$14.15	$0.10
1/30/2017	$14.05	$-0.22
1/27/2017	$14.27	$-0.17
1/26/2017	$14.44	$0.10
1/25/2017	$14.34	$0.14
1/24/2017	$14.20	$0.33
1/23/2017	$13.87	$-0.07
1/20/2017	$13.94	$0.06
1/19/2017	$13.88	$-0.07
1/18/2017	$13.95	$-0.12
1/17/2017	$14.07	$0.12
1/13/2017	$13.95	$0.05
1/12/2017	$13.90	$-0.02
1/11/2017	$13.92	$0.13
1/10/2017	$13.79	$-0.30
1/09/2017	$14.09	$-0.15
1/06/2017	$14.24	$0.05
1/05/2017	$14.19	$0.11
1/04/2017	$14.08	$0.09
1/03/2017	$13.99	$0.17
12/30/2016	$13.82	$-0.01
12/29/2016	$13.83	$-0.04
12/28/2016	$13.87	$-0.16
12/27/2016	$14.03	$0.04
12/23/2016	$13.99	$0.08
12/22/2016	$13.91	$0.04
12/21/2016	$13.87	$0.11
12/20/2016	$13.76	$0.01
12/19/2016	$13.75	$-0.06
12/16/2016	$13.81	$0.27
12/15/2016	$13.54	$0.07
12/14/2016	$13.47	$-0.28
12/13/2016	$13.75	$0.15
12/12/2016	$13.60	$0.03
12/09/2016	$13.57	$-0.07
12/08/2016	$13.64	$0.05
12/07/2016	$13.59	$0.14
12/06/2016	$13.45	$-0.01
12/05/2016	$13.46	$0.06
12/02/2016	$13.40	$0.07
12/01/2016	$13.33	$-0.18
11/30/2016	$13.51	$0.42
11/29/2016	$13.09	$-0.16
11/28/2016	$13.25	$-0.20
11/25/2016	$13.45	$-0.06
11/23/2016	$13.51	$0.01
11/22/2016	$13.50	$-0.04
11/21/2016	$13.54	$0.32
11/18/2016	$13.22	$0.08
11/17/2016	$13.14	$0.07
11/16/2016	$13.07	$-0.10
11/15/2016	$13.17	$0.35
11/14/2016	$12.82	$0.03
11/11/2016	$12.79	$-0.26
11/10/2016	$13.05	$-0.06
11/09/2016	$13.11	$0.22
11/08/2016	$12.89	$0.10
11/07/2016	$12.79	$0.24
11/04/2016	$12.55	$-0.05
11/03/2016	$12.60	$-0.02
11/02/2016	$12.62	$-0.26
11/01/2016	$12.88	$-0.10
10/31/2016	$12.98	$-0.12
10/28/2016	$13.10	$-0.14
10/27/2016	$13.24	$-0.02
10/26/2016	$13.26	$0.01
10/25/2016	$13.25	$-0.19
10/24/2016	$13.44	$-0.08
10/21/2016	$13.52	$0.01
10/20/2016	$13.51	$-0.04
10/19/2016	$13.55	$0.16
10/18/2016	$13.39	$0.10
10/17/2016	$13.29	$-0.01
10/14/2016	$13.30	$-0.04
10/13/2016	$13.34	$-0.01
10/12/2016	$13.35	$0.00
10/11/2016	$13.35	$-0.15
10/10/2016	$13.50	$0.17
10/07/2016	$13.33	$-0.08
10/06/2016	$13.41	$-0.10
10/05/2016	$13.51	$0.08
10/04/2016	$13.43	$-0.18
10/03/2016	$13.61	$-0.10
9/30/2016	$13.71	$0.11
9/29/2016	$13.60	$-0.09
9/28/2016	$13.69	$0.37
9/27/2016	$13.32	$-0.06
9/26/2016	$13.38	$-0.07
9/23/2016	$13.45	$-0.13
9/22/2016	$13.58	$0.10
9/21/2016	$13.48	$0.31
9/20/2016	$13.17	$-0.06
9/19/2016	$13.23	$0.10
9/16/2016	$13.13	$0.00
9/15/2016	$13.13	$0.05
9/14/2016	$13.08	$0.00
9/13/2016	$13.08	$-0.43
9/12/2016	$13.51	$0.06
9/09/2016	$13.45	$-0.38
9/08/2016	$13.83	$0.28
9/07/2016	$13.55	$0.16
9/06/2016	$13.39	$0.34
9/02/2016	$13.05	$0.18
9/01/2016	$12.87	$0.01
8/31/2016	$12.86	$-0.06
8/30/2016	$12.92	$-0.06
8/29/2016	$12.98	$0.03
8/26/2016	$12.95	$0.02
8/25/2016	$12.93	$-0.02
8/24/2016	$12.95	$-0.16
8/23/2016	$13.11	$0.10
8/22/2016	$13.01	$-0.16
8/19/2016	$13.17	$-0.13
8/18/2016	$13.30	$0.29
8/17/2016	$13.01	$0.02
8/16/2016	$12.99	$0.00
8/15/2016	$12.99	$0.07
8/12/2016	$12.92	$0.08
8/11/2016	$12.84	$0.19
8/10/2016	$12.65	$-0.08
8/09/2016	$12.73	$-0.10
8/08/2016	$12.83	$0.17
8/05/2016	$12.66	$0.03
8/04/2016	$12.63	$0.03
8/03/2016	$12.60	$0.31
8/02/2016	$12.29	$0.09
8/01/2016	$12.20	$-0.33
7/29/2016	$12.53	$0.17
7/28/2016	$12.36	$0.06
7/27/2016	$12.30	$-0.18
7/26/2016	$12.48	$-0.02
7/25/2016	$12.50	$-0.17
7/22/2016	$12.67	$-0.01
7/21/2016	$12.68	$-0.15
7/20/2016	$12.83	$0.00
7/19/2016	$12.83	$-0.03
7/18/2016	$12.86	$0.06
7/15/2016	$12.80	$0.00
7/14/2016	$12.80	$0.12
7/13/2016	$12.68	$-0.08
7/12/2016	$12.76	$0.34
7/11/2016	$12.42	$0.03
7/08/2016	$12.39	$0.09
7/07/2016	$12.30	$-0.09
7/06/2016	$12.39	$0.03
7/05/2016	$12.36	$-0.19
7/01/2016	$12.55	$0.04
6/30/2016	$12.51	$0.13
6/29/2016	$12.38	$0.28
6/28/2016	$12.10	$0.32
6/27/2016	$11.78	$-0.30
6/24/2016	$12.08	$-0.40
6/23/2016	$12.48	$0.24
6/22/2016	$12.24	$-0.03
6/21/2016	$12.27	$0.16
6/20/2016	$12.11	$0.07
6/17/2016	$12.04	$0.14
6/16/2016	$11.90	$0.02
6/15/2016	$11.88	$0.05
6/14/2016	$11.83	$-0.10
6/13/2016	$11.93	$-0.10
6/10/2016	$12.03	$-0.30
6/09/2016	$12.33	$-0.01
6/08/2016	$12.34	$-0.07
6/07/2016	$12.41	$0.15
6/06/2016	$12.26	$0.20
6/03/2016	$12.06	$0.06
6/02/2016	$12.00	$0.08
6/01/2016	$11.92	$0.19
5/31/2016	$11.73	$0.06
5/27/2016	$11.67	$0.04
5/26/2016	$11.63	$-0.21
5/25/2016	$11.84	$0.14
5/24/2016	$11.70	$-0.03
5/23/2016	$11.73	$-0.15
5/20/2016	$11.88	$0.15
5/19/2016	$11.73	$0.12
5/18/2016	$11.61	$-0.28
5/17/2016	$11.89	$0.10
5/16/2016	$11.79	$0.28
5/13/2016	$11.51	$-0.04
5/12/2016	$11.55	$0.06
5/11/2016	$11.49	$0.09
5/10/2016	$11.40	$0.16
5/09/2016	$11.24	$-0.17
5/06/2016	$11.41	$-0.07
5/05/2016	$11.48	$0.15
5/04/2016	$11.33	$0.00
5/03/2016	$11.33	$-0.22
5/02/2016	$11.55	$-0.14
4/29/2016	$11.69	$0.06
4/28/2016	$11.63	$-0.13
4/27/2016	$11.76	$0.28
4/26/2016	$11.48	$0.12
4/25/2016	$11.36	$-0.19
4/22/2016	$11.55	$0.12
4/21/2016	$11.43	$-0.01
4/20/2016	$11.44	$0.12
4/19/2016	$11.32	$0.38
4/18/2016	$10.94	$0.18
4/15/2016	$10.76	$-0.16
4/14/2016	$10.92	$-0.07
4/13/2016	$10.99	$0.01
4/12/2016	$10.98	$0.38
4/11/2016	$10.60	$0.07
4/08/2016	$10.53	$0.25
4/07/2016	$10.28	$-0.01
4/06/2016	$10.29	$0.25
4/05/2016	$10.04	$-0.16
4/04/2016	$10.20	$-0.12
4/01/2016	$10.32	$-0.26
3/31/2016	$10.58	$0.16
3/30/2016	$10.42	$0.17
3/29/2016	$10.25	$0.04
3/28/2016	$10.21	$-0.07
3/24/2016	$10.28	$-0.02
3/23/2016	$10.30	$-0.35
3/22/2016	$10.65	$0.12
3/21/2016	$10.53	$-0.16
3/18/2016	$10.69	$-0.06
3/17/2016	$10.75	$0.19
3/16/2016	$10.56	$0.43
3/15/2016	$10.13	$-0.13
3/14/2016	$10.26	$-0.02
3/11/2016	$10.28	$0.25
3/10/2016	$10.03	$-0.08
3/09/2016	$10.11	$0.15
3/08/2016	$9.96	$-0.48
3/07/2016	$10.44	$0.20
3/04/2016	$10.24	$0.08
3/03/2016	$10.16	$0.22
3/02/2016	$9.94	$0.21
3/01/2016	$9.73	$0.01
2/29/2016	$9.72	$0.13
2/26/2016	$9.59	$0.17
2/25/2016	$9.42	$0.09
2/24/2016	$9.33	$0.17
2/23/2016	$9.16	$-0.23
2/22/2016	$9.39	$0.29
2/19/2016	$9.10	$-0.14
2/18/2016	$9.24	$0.10
2/17/2016	$9.14	$0.36
2/16/2016	$8.78	$0.30
2/12/2016	$8.48	$0.29
2/11/2016	$8.19	$-0.23
2/10/2016	$8.42	$0.08
2/09/2016	$8.34	$-0.24
2/08/2016	$8.58	$-0.67
2/05/2016	$9.25	$-0.24
2/04/2016	$9.49	$0.14
2/03/2016	$9.35	$0.24
2/02/2016	$9.11	$-0.22
2/01/2016	$9.33	$-0.12
1/29/2016	$9.45	$0.15
1/28/2016	$9.30	$0.25
1/27/2016	$9.05	$-0.12
1/26/2016	$9.17	$0.30
1/25/2016	$8.87	$-0.36
1/22/2016	$9.23	$0.71
1/21/2016	$8.52	$0.47
1/20/2016	$8.05	$-0.31
1/19/2016	$8.36	$-0.28
1/15/2016	$8.64	$-0.41
1/14/2016	$9.05	$0.54
1/13/2016	$8.51	$-0.41
1/12/2016	$8.92	$-0.06
1/11/2016	$8.98	$-0.32
1/08/2016	$9.30	$0.11
1/07/2016	$9.19	$-0.41
1/06/2016	$9.60	$-0.44
1/05/2016	$10.04	$0.02
1/04/2016	$10.02	$0.08
12/31/2015	$9.94	$0.25
12/30/2015	$9.69	$-0.31
12/29/2015	$10.00	$-0.01
12/28/2015	$10.01	$-0.13
12/24/2015	$10.14	$-0.07
12/23/2015	$10.21	$0.52
12/22/2015	$9.69	$0.27
12/21/2015	$9.42	$0.14
12/18/2015	$9.28	$-0.16
12/17/2015	$9.44	$-0.27
12/16/2015	$9.71	$0.22
12/15/2015	$9.49	$0.17
12/14/2015	$9.32	$-0.11
12/11/2015	$9.43	$-0.55
12/10/2015	$9.98	$-0.03
12/09/2015	$10.01	$0.60
12/08/2015	$9.41	$0.10
12/07/2015	$9.31	$-0.67
12/04/2015	$9.98	$-0.41
12/03/2015	$10.39	$-0.37
12/02/2015	$10.76	$-0.31
12/01/2015	$11.07	$-0.07
11/30/2015	$11.14	$-0.01
11/27/2015	$11.15	$-0.14
11/25/2015	$11.29	$-0.27
11/24/2015	$11.56	$0.21
11/23/2015	$11.35	$-0.02
11/20/2015	$11.37	$-0.20
11/19/2015	$11.57	$-0.13
11/18/2015	$11.70	$0.13
11/17/2015	$11.57	$-0.14
11/16/2015	$11.71	$0.44
11/13/2015	$11.27	$-0.02
11/12/2015	$11.29	$-0.29
11/11/2015	$11.58	$-0.20
11/10/2015	$11.78	$-0.04
11/09/2015	$11.82	$-0.17
11/06/2015	$11.99	$-0.17
11/05/2015	$12.16	$-0.21
11/04/2015	$12.37	$-0.32
11/03/2015	$12.69	$0.19
11/02/2015	$12.50	$0.02
10/30/2015	$12.48	$0.09
10/29/2015	$12.39	$0.13
10/28/2015	$12.26	$0.31
10/27/2015	$11.95	$-0.22
10/26/2015	$12.17	$-0.38
10/23/2015	$12.55	$-0.07
10/22/2015	$12.62	$-0.18
10/21/2015	$12.80	$-0.23
10/20/2015	$13.03	$0.02
10/19/2015	$13.01	$-0.18
10/16/2015	$13.19	$0.04
10/15/2015	$13.15	$0.15
10/14/2015	$13.00	$0.04
10/13/2015	$12.96	$-0.18
10/12/2015	$13.14	$-0.20
10/09/2015	$13.34	$0.00
10/08/2015	$13.34	$0.14
10/07/2015	$13.20	$0.29
10/06/2015	$12.91	$0.11
10/05/2015	$12.80	$0.49
10/02/2015	$12.31	$0.44
10/01/2015	$11.87	$0.26
9/30/2015	$11.61	$0.54
9/29/2015	$11.07	$-0.42
9/28/2015	$11.49	$-0.65
9/25/2015	$12.14	$0.02
9/24/2015	$12.12	$-0.10
9/23/2015	$12.22	$-0.41
9/22/2015	$12.63	$-0.24
9/21/2015	$12.87	$0.15
9/18/2015	$12.72	$-0.13
9/17/2015	$12.85	$0.03
9/16/2015	$12.82	$0.26
9/15/2015	$12.56	$0.09
9/14/2015	$12.47	$-0.16
9/11/2015	$12.63	$-0.30
9/10/2015	$12.93	$-0.09
9/09/2015	$13.02	$-0.23
9/08/2015	$13.25	$0.14
9/04/2015	$13.11	$-0.14
9/03/2015	$13.25	$0.05
9/02/2015	$13.20	$0.04
9/01/2015	$13.16	$-0.45
8/31/2015	$13.61	$0.00
8/28/2015	$13.61	$0.22
8/27/2015	$13.39	$0.60
8/26/2015	$12.79	$0.25
8/25/2015	$12.54	$-0.15
8/24/2015	$12.69	$-0.55
8/21/2015	$13.24	$-0.27
8/20/2015	$13.51	$-0.38
8/19/2015	$13.89	$-0.22
8/18/2015	$14.11	$-0.18
8/17/2015	$14.29	$0.18
8/14/2015	$14.11	$0.11
8/13/2015	$14.00	$-0.21
8/12/2015	$14.21	$0.30
8/11/2015	$13.91	$-0.02
8/10/2015	$13.93	$0.39
8/07/2015	$13.54	$-0.12
8/06/2015	$13.66	$-0.02
8/05/2015	$13.68	$-0.57
8/04/2015	$14.25	$-0.11
8/03/2015	$14.36	$-0.34
7/31/2015	$14.70	$-0.06
7/30/2015	$14.76	$-0.09
7/29/2015	$14.85	$0.21
7/28/2015	$14.64	$0.31
7/27/2015	$14.33	$-0.01
7/24/2015	$14.34	$-0.04
7/23/2015	$14.38	$-0.03
7/22/2015	$14.41	$-0.32
7/21/2015	$14.73	$-0.07
7/20/2015	$14.80	$-0.27
7/17/2015	$15.07	$-0.18
7/16/2015	$15.25	$-0.02
7/15/2015	$15.27	$-0.24
7/14/2015	$15.51	$0.04
7/13/2015	$15.47	$0.16
7/10/2015	$15.31	$0.19
7/09/2015	$15.12	$-0.01
7/08/2015	$15.13	$-0.24
7/07/2015	$15.37	$0.20
7/06/2015	$15.17	$-0.27
7/02/2015	$15.44	$0.18
7/01/2015	$15.26	$-0.21
6/30/2015	$15.47	$-0.03
6/29/2015	$15.50	$-0.26
6/26/2015	$15.76	$0.01
6/25/2015	$15.75	$-0.23
6/24/2015	$15.98	$-0.04
6/23/2015	$16.02	$-0.01
6/22/2015	$16.03	$0.49
6/19/2015	$15.54	$-0.14
6/18/2015	$15.68	$0.05
6/17/2015	$15.63	$0.10
6/16/2015	$15.53	$0.02
6/15/2015	$15.51	$0.10
6/12/2015	$15.41	$-0.12
6/11/2015	$15.53	$-0.05
6/10/2015	$15.58	$0.06
6/09/2015	$15.52	$0.05
6/08/2015	$15.47	$-0.18
6/05/2015	$15.65	$0.08
6/04/2015	$15.57	$-0.32
6/03/2015	$15.89	$-0.20
6/02/2015	$16.09	$0.08
6/01/2015	$16.01	$-0.07
5/29/2015	$16.08	$-0.07
5/28/2015	$16.15	$-0.20
5/27/2015	$16.35	$0.01
5/26/2015	$16.34	$-0.23
5/22/2015	$16.57	$-0.04
5/21/2015	$16.61	$0.04
5/20/2015	$16.57	$-0.03
5/19/2015	$16.60	$-0.14
5/18/2015	$16.74	$0.06
5/15/2015	$16.68	$0.15
5/14/2015	$16.53	$0.01
5/13/2015	$16.52	$0.07
5/12/2015	$16.45	$0.06
5/11/2015	$16.39	$-0.17
5/08/2015	$16.56	$0.23
5/07/2015	$16.33	$-0.05
5/06/2015	$16.38	$-0.22
5/05/2015	$16.60	$-0.18
5/04/2015	$16.78	$-0.03
5/01/2015	$16.81	$0.06
4/30/2015	$16.75	$-0.11
4/29/2015	$16.86	$0.01
4/28/2015	$16.85	$-0.01
4/27/2015	$16.86	$-0.02
4/24/2015	$16.88	$-0.01
4/23/2015	$16.89	$0.13
4/22/2015	$16.76	$0.14
4/21/2015	$16.62	$-0.09
4/20/2015	$16.71	$0.06
4/17/2015	$16.65	$-0.08
4/16/2015	$16.73	$0.03
4/15/2015	$16.70	$0.27
4/14/2015	$16.43	$0.18
4/13/2015	$16.25	$-0.09
4/10/2015	$16.34	$0.08
4/09/2015	$16.26	$0.11
4/08/2015	$16.15	$-0.05
4/07/2015	$16.20	$0.03
4/06/2015	$16.17	$0.12
4/02/2015	$16.05	$0.06
4/01/2015	$15.99	$-0.08
3/31/2015	$16.07	$-0.04
3/30/2015	$16.11	$0.19
3/27/2015	$15.92	$0.00
3/26/2015	$15.92	$-0.03
3/25/2015	$15.95	$0.05
3/24/2015	$15.90	$-0.13
3/23/2015	$16.03	$0.12
3/20/2015	$15.91	$0.18
3/19/2015	$15.73	$-0.24
3/18/2015	$15.97	$0.42
3/17/2015	$15.55	$0.16
3/16/2015	$15.39	$0.09
3/13/2015	$15.30	$-0.11
3/12/2015	$15.41	$0.05
3/11/2015	$15.36	$-0.22
3/10/2015	$15.58	$-0.12
3/09/2015	$15.70	$-0.13
3/06/2015	$15.83	$-0.19
3/05/2015	$16.02	$0.05
3/04/2015	$15.97	$-0.06
3/03/2015	$16.03	$0.08
3/02/2015	$15.95	$-0.07
2/27/2015	$16.02	$0.15
2/26/2015	$15.87	$-0.32
2/25/2015	$16.19	$0.06
2/24/2015	$16.13	$-0.02
2/23/2015	$16.15	$-0.06
2/20/2015	$16.21	$0.04
2/19/2015	$16.17	$-0.09
2/18/2015	$16.26	$-0.05
2/17/2015	$16.31	$0.11
2/13/2015	$16.20	$0.08
2/12/2015	$16.12	$0.28
2/11/2015	$15.84	$-0.16
2/10/2015	$16.00	$0.12
2/09/2015	$15.88	$-0.10
2/06/2015	$15.98	$-0.20
2/05/2015	$16.18	$0.31
2/04/2015	$15.87	$-0.26
2/03/2015	$16.13	$0.32
2/02/2015	$15.81	$0.35
1/30/2015	$15.46	$0.05
1/29/2015	$15.41	$0.03
1/28/2015	$15.38	$-0.40
1/27/2015	$15.78	$0.01
1/26/2015	$15.77	$0.11
1/23/2015	$15.66	$0.02
1/22/2015	$15.64	$0.08
1/21/2015	$15.56	$0.26
1/20/2015	$15.30	$0.03
1/16/2015	$15.27	$0.36
1/15/2015	$14.91	$0.00
1/14/2015	$14.91	$0.14
1/13/2015	$14.77	$-0.25
1/12/2015	$15.02	$-0.38
1/09/2015	$15.40	$-0.13
1/08/2015	$15.53	$0.21
1/07/2015	$15.32	$-0.02
1/06/2015	$15.34	$-0.41
1/05/2015	$15.75	$-0.66
1/02/2015	$16.41	$0.14
12/31/2014	$16.27	$-0.09
12/30/2014	$16.36	$-0.07
12/29/2014	$16.43	$0.19
12/26/2014	$16.24	$0.08
12/24/2014	$16.16	$0.03
12/23/2014	$16.13	$0.19
12/22/2014	$15.94	$-0.03
12/19/2014	$15.97	$0.18
12/18/2014	$15.79	$0.35
12/17/2014	$15.44	$0.62
12/16/2014	$14.82	$0.07
12/15/2014	$14.75	$-0.25
12/12/2014	$15.00	$-0.23
12/11/2014	$15.23	$0.02
12/10/2014	$15.21	$-0.65
12/09/2014	$15.86	$0.18
12/08/2014	$15.68	$-0.82
12/05/2014	$16.50	$-0.20
12/04/2014	$16.70	$0.09
12/03/2014	$16.61	$0.27
12/02/2014	$16.34	$0.21
12/01/2014	$16.13	$-0.49
11/28/2014	$16.62	$-0.80
11/26/2014	$17.42	$0.10
11/25/2014	$17.32	$-0.82
11/24/2014	$18.14	$-0.13
11/21/2014	$18.27	$0.01
11/20/2014	$18.26	$0.12
11/19/2014	$18.14	$0.15
11/18/2014	$17.99	$0.07
11/17/2014	$17.92	$0.08
11/14/2014	$17.84	$0.09
11/13/2014	$17.75	$-0.26
11/12/2014	$18.01	$-0.03
11/11/2014	$18.04	$0.13
11/10/2014	$17.91	$-0.19
11/07/2014	$18.10	$0.25
11/06/2014	$17.85	$-0.03
11/05/2014	$17.88	$0.22
11/04/2014	$17.66	$-0.41
11/03/2014	$18.07	$-0.05
10/31/2014	$18.12	$0.14
10/30/2014	$17.98	$-0.08
10/29/2014	$18.06	$0.00
10/28/2014	$18.06	$0.23
10/27/2014	$17.83	$-0.13
10/24/2014	$17.96	$0.10
10/23/2014	$17.86	$0.24
10/22/2014	$17.62	$-0.33
10/21/2014	$17.95	$0.35
10/20/2014	$17.60	$0.16
10/17/2014	$17.44	$0.17
10/16/2014	$17.27	$0.65
10/15/2014	$16.62	$0.46
10/14/2014	$16.16	$-0.28
10/13/2014	$16.44	$-0.72
10/10/2014	$17.16	$-0.18
10/09/2014	$17.34	$-0.81
10/08/2014	$18.15	$-0.04
10/07/2014	$18.19	$-0.24
10/06/2014	$18.43	$-0.01
10/03/2014	$18.44	$0.05
10/02/2014	$18.39	$-0.06
10/01/2014	$18.45	$-0.20
9/30/2014	$18.65	$-0.03
9/29/2014	$18.68	$0.08
9/26/2014	$18.60	$0.17
9/25/2014	$18.43	$-0.27
9/24/2014	$18.70	$0.00
9/23/2014	$18.70	$-0.18
9/22/2014	$18.88	$-0.35
9/19/2014	$19.23	$0.06
9/18/2014	$19.17	$0.06
9/17/2014	$19.11	$-0.01
9/16/2014	$19.12	$0.22
9/15/2014	$18.90	$-0.06
9/12/2014	$18.96	$-0.37
9/11/2014	$19.33	$-0.01
9/10/2014	$19.34	$-0.07
9/09/2014	$19.41	$-0.02
9/08/2014	$19.43	$-0.09
9/05/2014	$19.52	$0.11
9/04/2014	$19.41	$-0.09
9/03/2014	$19.50	$0.10
9/02/2014	$19.40	$0.01
8/29/2014	$19.39	$0.11
8/28/2014	$19.28	$0.04
8/27/2014	$19.24	$0.14
8/26/2014	$19.10	$0.06
8/25/2014	$19.04	$0.12
8/22/2014	$18.92	$-0.07
8/21/2014	$18.99	$-0.04
8/20/2014	$19.03	$0.07
8/19/2014	$18.96	$0.12
8/18/2014	$18.84	$0.01
8/15/2014	$18.83	$0.16
8/14/2014	$18.67	$0.12
8/13/2014	$18.55	$0.17
8/12/2014	$18.38	$0.01
8/11/2014	$18.37	$0.17
8/08/2014	$18.20	$0.24
8/07/2014	$17.96	$-0.02
8/06/2014	$17.98	$-0.03
8/05/2014	$18.01	$-0.27
8/04/2014	$18.28	$0.22
8/01/2014	$18.06	$-0.14
7/31/2014	$18.20	$-0.34
7/30/2014	$18.54	$-0.26
7/29/2014	$18.80	$-0.06
7/28/2014	$18.86	$-0.02
7/25/2014	$18.88	$-0.17
7/24/2014	$19.05	$0.05
7/23/2014	$19.00	$0.09
7/22/2014	$18.91	$0.13
7/21/2014	$18.78	$-0.03
7/18/2014	$18.81	$0.15
7/17/2014	$18.66	$-0.13
7/16/2014	$18.79	$0.14
7/15/2014	$18.65	$-0.05
7/14/2014	$18.70	$0.01
7/11/2014	$18.69	$0.00
7/10/2014	$18.69	$-0.03
7/09/2014	$18.72	$0.11
7/08/2014	$18.61	$-0.04
7/07/2014	$18.65	$-0.20
7/03/2014	$18.85	$-0.08
7/02/2014	$18.93	$-0.13
7/01/2014	$19.06	$0.07
6/30/2014	$18.99	$0.09
6/27/2014	$18.90	$0.04
6/26/2014	$18.86	$0.10
6/25/2014	$18.76	$0.13
6/24/2014	$18.63	$-0.08
6/23/2014	$18.71	$0.14
6/20/2014	$18.57	$0.04
6/19/2014	$18.53	$0.21
6/18/2014	$18.32	$0.00
6/17/2014	$18.32	$0.04
6/16/2014	$18.28	$0.45
6/13/2014	$17.83	$0.10
6/12/2014	$17.73	$0.01
6/11/2014	$17.72	$-0.08
6/10/2014	$17.80	$-0.08
6/09/2014	$17.88	$-0.04
6/06/2014	$17.92	$0.08
6/05/2014	$17.84	$0.09
6/04/2014	$17.75	$0.04
6/03/2014	$17.71	$0.00
6/02/2014	$17.71	$0.08
5/30/2014	$17.63	$0.06
5/29/2014	$17.57	$-0.08
5/28/2014	$17.65	$0.02
5/27/2014	$17.63	$-0.03
5/23/2014	$17.66	$0.03
5/22/2014	$17.63	$0.09
5/21/2014	$17.54	$0.09
5/20/2014	$17.45	$0.04
5/19/2014	$17.41	$-0.01
5/16/2014	$17.42	$0.06
5/15/2014	$17.36	$-0.05
5/14/2014	$17.41	$0.12
5/13/2014	$17.29	$0.00
5/12/2014	$17.29	$0.07
5/09/2014	$17.22	$-0.08
5/08/2014	$17.30	$-0.19
5/07/2014	$17.49	$0.20
5/06/2014	$17.29	$-0.02
5/05/2014	$17.31	$0.14
5/02/2014	$17.17	$-0.03
5/01/2014	$17.20	$0.10
4/30/2014	$17.10	$0.01
4/29/2014	$17.09	$0.15
4/28/2014	$16.94	$0.11
4/25/2014	$16.83	$-0.08
4/24/2014	$16.91	$-0.05
4/23/2014	$16.96	$0.01
4/22/2014	$16.95	$0.03
4/21/2014	$16.92	$0.04
4/17/2014	$16.88	$0.05
4/16/2014	$16.83	$0.18
4/15/2014	$16.65	$0.07
4/14/2014	$16.58	$0.06
4/11/2014	$16.52	$0.01
4/10/2014	$16.51	$-0.13
4/09/2014	$16.64	$0.13
4/08/2014	$16.51	$0.17
4/07/2014	$16.34	$-0.25
4/04/2014	$16.59	$-0.01
4/03/2014	$16.60	$0.02
4/02/2014	$16.58	$0.04
4/01/2014	$16.54	$0.20
3/31/2014	$16.34	$0.08
3/28/2014	$16.26	$0.08
3/27/2014	$16.18	$0.08
3/26/2014	$16.10	$-0.06
3/25/2014	$16.16	$-0.03
3/24/2014	$16.19	$-0.05
3/21/2014	$16.24	$0.01
3/20/2014	$16.23	$-0.05
3/19/2014	$16.28	$-0.16
3/18/2014	$16.44	$0.05
3/17/2014	$16.39	$0.12
3/14/2014	$16.27	$0.14
3/13/2014	$16.13	$-0.03
3/12/2014	$16.16	$0.03
3/11/2014	$16.13	$-0.07
3/10/2014	$16.20	$-0.05
3/07/2014	$16.25	$-0.04
3/06/2014	$16.29	$-0.02
3/05/2014	$16.31	$-0.06
3/04/2014	$16.37	$0.21
3/03/2014	$16.16	$-0.04
2/28/2014	$16.20	$0.04
2/27/2014	$16.16	$-0.01
2/26/2014	$16.17	$0.01
2/25/2014	$16.16	$-0.07
2/24/2014	$16.23	$0.00
2/21/2014	$16.23	$0.00
2/20/2014	$16.23	$0.04
2/19/2014	$16.19	$-0.07
2/18/2014	$16.26	$0.08
2/14/2014	$16.18	$0.06
2/13/2014	$16.12	$0.10
2/12/2014	$16.02	$-0.02
2/11/2014	$16.04	$0.18
2/10/2014	$15.86	$0.01
2/07/2014	$15.85	$0.12
2/06/2014	$15.73	$0.20
2/05/2014	$15.53	$-0.08
2/04/2014	$15.61	$0.13
2/03/2014	$15.48	$-0.21
1/31/2014	$15.69	$0.11
1/30/2014	$15.58	$0.15
1/29/2014	$15.43	$-0.04
1/28/2014	$15.47	$0.16
1/27/2014	$15.31	$-0.07
1/24/2014	$15.38	$-0.21
1/23/2014	$15.59	$-0.04
1/22/2014	$15.63	$0.05
1/21/2014	$15.58	$0.14
1/17/2014	$15.44	$-0.02
1/16/2014	$15.46	$0.14
1/15/2014	$15.32	$0.00
1/14/2014	$15.32	$0.09
1/13/2014	$15.23	$-0.13
1/10/2014	$15.36	$0.07
1/09/2014	$15.29	$0.02
1/08/2014	$15.27	$-0.03
1/07/2014	$15.30	$0.05
1/06/2014	$15.25	$0.00
1/03/2014	$15.25	$-0.03
1/02/2014	$15.28	$-0.20
12/31/2013	$15.48	$0.08
12/30/2013	$15.40	$0.09
12/27/2013	$15.31	$-0.18
12/26/2013	$15.49	$0.06
12/24/2013	$15.43	$0.06
12/23/2013	$15.37	$0.13
12/20/2013	$15.24	$0.19
12/19/2013	$15.05	$0.08
12/18/2013	$14.97	$0.12
12/17/2013	$14.85	$0.06
12/16/2013	$14.79	$0.06
12/13/2013	$14.73	$0.01
12/12/2013	$14.72	$0.04
12/11/2013	$14.68	$-0.16
12/10/2013	$14.84	$-0.06
12/09/2013	$14.90	$-0.02
12/06/2013	$14.92	$0.13
12/05/2013	$14.79	$-0.03
12/04/2013	$14.82	$-0.08
12/03/2013	$14.90	$0.04
12/02/2013	$14.86	$-0.07
11/29/2013	$14.93	$-0.01
11/27/2013	$14.94	$-0.12
11/26/2013	$15.06	$-0.10
11/25/2013	$15.16	$0.05
11/22/2013	$15.11	$0.13
11/21/2013	$14.98	$0.10
11/20/2013	$14.88	$-0.02
11/19/2013	$14.90	$-0.15
11/18/2013	$15.05	$-0.06
11/15/2013	$15.11	$0.12
11/14/2013	$14.99	$0.07
11/13/2013	$14.92	$0.01
11/12/2013	$14.91	$-0.03
11/11/2013	$14.94	$-0.01
11/08/2013	$14.95	$0.03
11/07/2013	$14.92	$-0.20
11/06/2013	$15.12	$0.13
11/05/2013	$14.99	$-0.11
11/04/2013	$15.10	$0.07
11/01/2013	$15.03	$-0.03
10/31/2013	$15.06	$-0.05
10/30/2013	$15.11	$-0.06
10/29/2013	$15.17	$0.05
10/28/2013	$15.12	$-0.09
10/25/2013	$15.21	$0.08
10/24/2013	$15.13	$0.08
10/23/2013	$15.05	$-0.08
10/22/2013	$15.13	$0.17
10/21/2013	$14.96	$0.08
10/18/2013	$14.88	$0.10
10/17/2013	$14.78	$0.09
10/16/2013	$14.69	$0.13
10/15/2013	$14.56	$-0.15
10/14/2013	$14.71	$-0.01
10/11/2013	$14.72	$0.14
10/10/2013	$14.58	$0.18
10/09/2013	$14.40	$0.00
10/08/2013	$14.40	$-0.10
10/07/2013	$14.50	$-0.13
10/04/2013	$14.63	$0.02
10/03/2013	$14.61	$-0.15
10/02/2013	$14.76	$-0.04
10/01/2013	$14.80	$0.10
9/30/2013	$14.70	$0.00
9/27/2013	$14.70	$-0.05
9/26/2013	$14.75	$0.10
9/25/2013	$14.65	$-0.03
9/24/2013	$14.68	$-0.01
9/23/2013	$14.69	$0.02
9/20/2013	$14.67	$-0.12
9/19/2013	$14.79	$0.15
9/18/2013	$14.64	$0.32
9/17/2013	$14.32	$0.05
9/16/2013	$14.27	$-0.02
9/13/2013	$14.29	$0.02
9/12/2013	$14.27	$-0.07
9/11/2013	$14.34	$-0.09
9/10/2013	$14.43	$0.11
9/09/2013	$14.32	$0.17
9/06/2013	$14.15	$0.02
9/05/2013	$14.13	$-0.01
9/04/2013	$14.14	$-0.06
9/03/2013	$14.20	$-0.08
8/30/2013	$14.28	$-0.05
8/29/2013	$14.33	$0.01
8/28/2013	$14.32	$0.03
8/27/2013	$14.29	$-0.02
8/26/2013	$14.31	$-0.08
8/23/2013	$14.39	$0.06
8/22/2013	$14.33	$0.08
8/21/2013	$14.25	$-0.06
8/20/2013	$14.31	$0.10
8/19/2013	$14.21	$-0.15
8/16/2013	$14.36	$-0.07
8/15/2013	$14.43	$-0.08
8/14/2013	$14.51	$-0.07
8/13/2013	$14.58	$-0.09
8/12/2013	$14.67	$-0.03
8/09/2013	$14.70	$-0.02
8/08/2013	$14.72	$0.03
8/07/2013	$14.69	$-0.10
8/06/2013	$14.79	$-0.02
8/05/2013	$14.81	$-0.06
8/02/2013	$14.87	$-0.07
8/01/2013	$14.94	$0.21
7/31/2013	$14.73	$0.05
7/30/2013	$14.68	$-0.02
7/29/2013	$14.70	$-0.05
7/26/2013	$14.75	$0.02
7/25/2013	$14.73	$0.28
7/24/2013	$14.45	$-0.15
7/23/2013	$14.60	$-0.02
7/22/2013	$14.62	$0.04
7/19/2013	$14.58	$0.02
7/18/2013	$14.56	$0.06
7/17/2013	$14.50	$0.00
7/16/2013	$14.50	$-0.12
7/15/2013	$14.62	$0.07
7/12/2013	$14.55	$0.02
7/11/2013	$14.53	$0.18
7/10/2013	$14.35	$-0.02
7/09/2013	$14.37	$0.13
7/08/2013	$14.24	$0.19
7/05/2013	$14.05	$0.00
7/03/2013	$14.05	$-0.05
7/02/2013	$14.10	$0.03
7/01/2013	$14.07	$0.06
6/28/2013	$14.01	$-0.01
6/27/2013	$14.02	$0.10
6/26/2013	$13.92	$0.16
6/25/2013	$13.76	$0.21
6/24/2013	$13.55	$-0.14
6/21/2013	$13.69	$0.01
6/20/2013	$13.68	$-0.44
6/19/2013	$14.12	$-0.24
6/18/2013	$14.36	$0.07
6/17/2013	$14.29	$0.09
6/14/2013	$14.20	$0.05
6/13/2013	$14.15	$0.16
6/12/2013	$13.99	$0.04
6/11/2013	$13.95	$-0.16
6/10/2013	$14.11	$-0.02
6/07/2013	$14.13	$0.18
6/06/2013	$13.95	$0.19
6/05/2013	$13.76	$-0.17
6/04/2013	$13.93	$-0.15
6/03/2013	$14.08	$0.05
5/31/2013	$14.03	$-0.16
5/30/2013	$14.19	$-0.09
5/29/2013	$14.28	$-0.26
5/28/2013	$14.54	$-0.04
5/24/2013	$14.58	$-0.07
5/23/2013	$14.65	$-0.06
5/22/2013	$14.71	$-0.16
5/21/2013	$14.87	$0.09
5/20/2013	$14.78	$0.07
5/17/2013	$14.71	$0.15
5/16/2013	$14.56	$-0.09
5/15/2013	$14.65	$0.07
5/14/2013	$14.58	$0.06
5/13/2013	$14.52	$-0.03
5/10/2013	$14.55	$0.04
5/09/2013	$14.51	$-0.03
5/08/2013	$14.54	$-0.01
5/07/2013	$14.55	$0.08
5/06/2013	$14.47	$0.01
5/03/2013	$14.46	$0.07
5/02/2013	$14.39	$-0.01
5/01/2013	$14.40	$-0.26
4/30/2013	$14.66	$0.08
4/29/2013	$14.58	$0.11
4/26/2013	$14.47	$-0.05
4/25/2013	$14.52	$0.01
4/24/2013	$14.51	$0.08
4/23/2013	$14.43	$0.09
4/22/2013	$14.34	$0.05
4/19/2013	$14.29	$0.15
4/18/2013	$14.14	$0.09
4/17/2013	$14.05	$-0.14
4/16/2013	$14.19	$0.24
4/15/2013	$13.95	$-0.32
4/12/2013	$14.27	$-0.03
4/11/2013	$14.30	$0.00
4/10/2013	$14.30	$0.07
4/09/2013	$14.23	$0.08
4/08/2013	$14.15	$0.20
4/05/2013	$13.95	$-0.06
4/04/2013	$14.01	$0.04
4/03/2013	$13.97	$-0.28
4/02/2013	$14.25	$0.00
4/01/2013	$14.25	$0.04
3/28/2013	$14.21	$0.15
3/27/2013	$14.06	$0.00
3/26/2013	$14.06	$0.13
3/25/2013	$13.93	$0.01
3/22/2013	$13.92	$0.10
3/21/2013	$13.82	$0.07
3/20/2013	$13.75	$0.16
3/19/2013	$13.59	$0.02
3/18/2013	$13.57	$-0.05
3/15/2013	$13.62	$0.03
3/14/2013	$13.59	$0.05
3/13/2013	$13.54	$-0.07
3/12/2013	$13.61	$-0.05
3/11/2013	$13.66	$0.04
3/08/2013	$13.62	$0.09
3/07/2013	$13.53	$0.05
3/06/2013	$13.48	$-0.03
3/05/2013	$13.51	$0.05
3/04/2013	$13.46	$0.09
3/01/2013	$13.37	$-0.02
2/28/2013	$13.39	$0.06
2/27/2013	$13.33	$0.17
2/26/2013	$13.16	$0.00
2/25/2013	$13.16	$-0.22
2/22/2013	$13.38	$0.08
2/21/2013	$13.30	$-0.13
2/20/2013	$13.43	$-0.11
2/19/2013	$13.54	$0.11
2/15/2013	$13.43	$-0.06
2/14/2013	$13.49	$-0.03
2/13/2013	$13.52	$0.03
2/12/2013	$13.49	$0.04
2/11/2013	$13.45	$0.02
2/08/2013	$13.43	$0.02
2/07/2013	$13.41	$0.05
2/06/2013	$13.36	$0.03
2/05/2013	$13.33	$0.09
2/04/2013	$13.24	$-0.10
2/01/2013	$13.34	$0.10
1/31/2013	$13.24	$0.00
1/30/2013	$13.24	$0.00
1/29/2013	$13.24	$0.10
1/28/2013	$13.14	$0.05
1/25/2013	$13.09	$0.05
1/24/2013	$13.04	$-0.04
1/23/2013	$13.08	$-0.03
1/22/2013	$13.11	$0.12
1/18/2013	$12.99	$0.08
1/17/2013	$12.91	$0.10
1/16/2013	$12.81	$-0.03
1/15/2013	$12.84	$0.01
1/14/2013	$12.83	$0.01
1/11/2013	$12.82	$0.02
1/10/2013	$12.80	$0.08
1/09/2013	$12.72	$0.02
1/08/2013	$12.70	$-0.04
1/07/2013	$12.74	$-0.01
1/04/2013	$12.75	$0.08
1/03/2013	$12.67	$0.02
1/02/2013	$12.65	$0.31
12/31/2012	$12.34	$0.21
12/28/2012	$12.13	$-0.03
12/27/2012	$12.16	$-0.25
12/26/2012	$12.41	$-0.12
12/24/2012	$12.53	$-0.05
12/21/2012	$12.58	$-0.07
12/20/2012	$12.65	$0.09
12/19/2012	$12.56	$0.02
12/18/2012	$12.54	$0.12
12/17/2012	$12.42	$0.13
12/14/2012	$12.29	$-0.01
12/13/2012	$12.30	$-0.05
12/12/2012	$12.35	$-0.05
12/11/2012	$12.40	$0.04
12/10/2012	$12.36	$0.03
12/07/2012	$12.33	$0.00
12/06/2012	$12.33	$-0.06
12/05/2012	$12.39	$0.03
12/04/2012	$12.36	$-0.10
12/03/2012	$12.46	$-0.06
11/30/2012	$12.52	$0.04
11/29/2012	$12.48	$-0.02
11/28/2012	$12.50	$0.08
11/27/2012	$12.42	$-0.02
11/26/2012	$12.44	$-0.05
11/23/2012	$12.49	$0.08
11/21/2012	$12.41	$0.02
11/20/2012	$12.39	$0.02
11/19/2012	$12.37	$0.20
11/16/2012	$12.17	$0.24
11/15/2012	$11.93	$-0.11
11/14/2012	$12.04	$-0.13
11/13/2012	$12.17	$-0.01
11/12/2012	$12.18	$-0.12
11/09/2012	$12.30	$-0.08
11/08/2012	$12.38	$-0.12
11/07/2012	$12.50	$-0.24
11/06/2012	$12.74	$0.11
11/05/2012	$12.63	$-0.02
11/02/2012	$12.65	$-0.11
11/01/2012	$12.76	$-0.04
10/31/2012	$12.80	$0.05
10/26/2012	$12.75	$-0.02
10/25/2012	$12.77	$0.10
10/24/2012	$12.67	$0.02
10/23/2012	$12.65	$-0.09
10/22/2012	$12.74	$-0.04
10/19/2012	$12.78	$-0.18
10/18/2012	$12.96	$-0.10
10/17/2012	$13.06	$0.09
10/16/2012	$12.97	$0.13
10/15/2012	$12.84	$0.08
10/12/2012	$12.76	$-0.07
10/11/2012	$12.83	$-0.01
10/10/2012	$12.84	$-0.09
10/09/2012	$12.93	$-0.06
10/08/2012	$12.99	$-0.04
10/05/2012	$13.03	$-0.01
10/04/2012	$13.04	$0.09
10/03/2012	$12.95	$0.08
10/02/2012	$12.87	$0.02
10/01/2012	$12.85	$0.05
9/28/2012	$12.80	$0.01
9/27/2012	$12.79	$0.11
9/26/2012	$12.68	$-0.02
9/25/2012	$12.70	$-0.06
9/24/2012	$12.76	$0.06
9/21/2012	$12.70	$0.02
9/20/2012	$12.68	$0.00

Period from fund inception (5/31/2011) through 12/31/2023. The Institutional and A Class Share commenced operations on 5/31/2011 and C Class Shares commenced operations on 9/19/2012. Performance shown prior to inception of the C Class Shares is based on the performance of the Institutional Class Shares, adjusted for the higher expenses applicable to C Class Shares.
Period from fund inception (5/31/2011) through 10/31/2024. The Institutional and A Class Share commenced operations on 5/31/2011 and C Class Shares commenced operations on 9/19/2012. Performance shown prior to inception of the C Class Shares is based on the performance of the Institutional Class Shares, adjusted for the higher expenses applicable to C Class Shares.

Note: For periods over one year, performance reflected is for the average annual returns.

The S&P 500^® Index is an unmanaged market-value weighted index of stocks, which is widely regarded as the standard for measuring large-cap U.S. stock market performance. The Tortoise North American Pipeline Index℠ is a float-adjusted, capitalization-weighted index of pipeline companies headquartered in the U.S. and Canada. It is not possible to invest directly in an index.

Distribution Detail

See complete history Hide complete history

Class/Name	Ticker	Ex-Date	Record Date	Payment Date	Amount
C Class	TORCX	12/30/2024	12/27/2024	12/30/2024	N/A
C Class	TORCX	11/26/2024	11/25/2024	11/26/2024	N/A
C Class	TORCX	8/22/2024	8/21/2024	8/22/2024	$0.1980
C Class	TORCX	5/23/2024	5/22/2024	5/23/2024	$0.1980
C Class	TORCX	2/22/2024	2/21/2024	2/22/2024	$0.1980
2024 Total:						$0.5940
2024 Total: $0.59400
C Class	TORCX	12/28/2023	12/27/2023	12/28/2023	$0.1464
C Class	TORCX	11/28/2023	11/27/2023	11/28/2023	$0.1150
C Class	TORCX	8/24/2023	8/23/2023	8/24/2023	$0.1150
C Class	TORCX	5/25/2023	5/24/2023	5/25/2023	$0.1150
C Class	TORCX	2/23/2023	2/22/2023	2/23/2023	$0.0957
2023 Total:						$0.5871
2023 Total: $0.58710
C Class	TORCX	12/29/2022	12/28/2022	12/29/2022	$0.1143
C Class	TORCX	11/22/2022	11/21/2022	11/22/2022	$0.1425
C Class	TORCX	8/25/2022	8/24/2022	8/25/2022	$0.1155
C Class	TORCX	5/26/2022	5/25/2022	5/26/2022	$0.1097
C Class	TORCX	2/24/2022	2/23/2022	2/24/2022	$0.1172
2022 Total:						$0.5992
2022 Total: $0.59920
C Class	TORCX	12/30/2021	12/29/2021	12/30/2021	0.1073
C Class	TORCX	11/23/2021	11/22/2021	11/23/2021	0.1700
C Class	TORCX	5/27/2021	5/26/2021	5/27/2021	0.1449
2021 Total:						$0.4222
2021 Total: $0.42220
C Class	TORCX	12/30/2020	12/29/2020	12/30/2020	0.10099
C Class	TORCX	11/24/2020	11/23/2020	11/24/2020	0.18000
C Class	TORCX	5/21/2020	5/20/2020	5/21/2020	0.13995
2020 Total:						$0.42094
2020 Total: $0.42094
C Class	TORCX	12/27/2019	12/26/2019	12/27/2019	0.00000
C Class	TORCX	11/27/2019	11/26/2019	11/27/2019	0.24000
C Class	TORCX	5/23/2019	5/22/2019	5/23/2019	0.17853
2019 Total:						$0.41853
2019 Total: $0.41853
C Class	TORCX	12/27/2018	12/26/2018	12/27/2018	0.00156
C Class	TORCX	11/28/2018	11/27/2018	11/28/2018	0.20000
C Class	TORCX	05/24/2018	05/23/2018	05/24/2018	0.12406
2018 Total:						$0.32562
2018 Total: $0.32562
C Class	TORCX	12/28/2017	12/27/2017	12/28/2017	0.00271
C Class	TORCX	11/28/2017	11/27/2017	11/28/2017	0.16000
C Class	TORCX	05/25/2017	05/24/2017	05/25/2017	0.09503
2017 Total:						$0.25774
2017 Total: $0.25774
C Class	TORCX	12/29/2016	12/28/2016	12/29/2016	0.04032
C Class	TORCX	05/26/2016	05/25/2016	05/26/2016	0.10884
2016 Total:						$0.14916
2016 Total: $0.14916
C Class	TORCX	12/30/2015	12/29/2015	12/30/2015	0.15490
C Class	TORCX	11/25/2015	11/24/2015	11/25/2015	0.21424
C Class	TORCX	05/28/2015	05/27/2015	05/28/2015	0.06518
2015 Total:						$0.43432
2015 Total: $0.43432
C Class	TORCX	11/25/2014	11/24/2014	11/25/2014	0.84233
C Class	TORCX	05/29/2014	05/28/2014	05/29/2014	0.05935
2014 Total:						$0.90168
2014 Total: $0.90168
C Class	TORCX	12/27/2013	12/26/2013	12/27/2013	0.21938595
2013 Total:						$0.21938595
2013 Total: $0.21939
C Class	TORCX	12/27/2012	12/26/2012	12/27/2012	0.21614064
2012 Total:						$0.21614064
2012 Total: $0.21614

Section 19(a) Notifications

May 2016

The fund will pay distributions quarterly in February, May, August and November with a possible distribution in December, if necessary. All such distributions will be paid towards the end of these respective months. The components of the distributions will vary, depending on the time of year, as summarized in the table below.

Distribution timing	Timing rationale	Distribution components
February	Quarterly fiscal period	Net investment income (as defined below*) for the first quarter of the fiscal year and a portion of the return of capital associated with its investments
May	Quarterly fiscal period	Net investment income (as defined below*) for the second quarter of the fiscal year and a portion of the return of capital associated with its investments
August	Quarterly fiscal period	Net investment income (as defined below*) for the third quarter of the fiscal year and a portion of the return of capital associated with its investments
November	Quarterly fiscal period	Net investment income for the fourth quarter of the fiscal year, a portion of the return of capital associated with its investments, and any short term or long-term capital gains realized for the fiscal year
December (possible)	Calendar year end true-up	True-up of any remaining net investment income and capital gains for the calendar year to avoid excise tax, pursuant to tax regulations of regulated investment companies (RIC)

*Net investment income includes interest and dividends from investments and taxable income from MLPs, if any, net of expenses.