| Date | NAV | NAV Change Dollars |
|---|---|---|
| 8/16/2019 | $6.85 | $0.10 |
| 8/15/2019 | $6.75 | $0.00 |
| 8/14/2019 | $6.75 | $-0.23 |
| 8/13/2019 | $6.98 | $0.07 |
| 8/12/2019 | $6.91 | $-0.11 |
| 8/09/2019 | $7.02 | $-0.06 |
| 8/08/2019 | $7.08 | $0.20 |
| 8/07/2019 | $6.88 | $-0.05 |
| 8/06/2019 | $6.93 | $-0.03 |
| 8/05/2019 | $6.96 | $-0.30 |
| 8/02/2019 | $7.26 | $-0.09 |
| 8/01/2019 | $7.35 | $-0.19 |
| 7/31/2019 | $7.54 | $-0.01 |
| 7/30/2019 | $7.55 | $0.10 |
| 7/29/2019 | $7.45 | $-0.07 |
| 7/26/2019 | $7.52 | $-0.05 |
| 7/25/2019 | $7.57 | $-0.13 |
| 7/24/2019 | $7.70 | $0.06 |
| 7/23/2019 | $7.64 | $0.00 |
| 7/22/2019 | $7.64 | $0.01 |
| 7/19/2019 | $7.63 | $0.04 |
| 7/18/2019 | $7.59 | $0.03 |
| 7/17/2019 | $7.56 | $-0.11 |
| 7/16/2019 | $7.67 | $-0.07 |
| 7/15/2019 | $7.74 | $-0.11 |
| 7/12/2019 | $7.85 | $0.02 |
| 7/11/2019 | $7.83 | $0.01 |
| 7/10/2019 | $7.82 | $0.10 |
| 7/09/2019 | $7.72 | $0.02 |
| 7/08/2019 | $7.70 | $-0.03 |
| 7/05/2019 | $7.73 | $0.02 |
| 7/03/2019 | $7.71 | $0.05 |
| 7/02/2019 | $7.66 | $-0.15 |
| 7/01/2019 | $7.81 | $0.02 |
| 6/28/2019 | $7.79 | $0.11 |
| 6/27/2019 | $7.68 | $-0.03 |
| 6/26/2019 | $7.71 | $0.16 |
| 6/25/2019 | $7.55 | $-0.08 |
| 6/24/2019 | $7.63 | $-0.10 |
| 6/21/2019 | $7.73 | $0.07 |
| 6/20/2019 | $7.66 | $0.15 |
| 6/19/2019 | $7.51 | $0.01 |
| 6/18/2019 | $7.50 | $0.10 |
| 6/17/2019 | $7.40 | $0.06 |
| 6/14/2019 | $7.34 | $-0.08 |
| 6/13/2019 | $7.42 | $0.09 |
| 6/12/2019 | $7.33 | $-0.11 |
| 6/11/2019 | $7.44 | $0.01 |
| 6/10/2019 | $7.43 | $0.01 |
| 6/07/2019 | $7.42 | $0.00 |
| 6/06/2019 | $7.42 | $0.09 |
| 6/05/2019 | $7.33 | $-0.13 |
| 6/04/2019 | $7.46 | $0.16 |
| 6/03/2019 | $7.30 | $0.09 |
| 5/31/2019 | $7.21 | $-0.10 |
| 5/30/2019 | $7.31 | $-0.12 |
| 5/29/2019 | $7.43 | $-0.02 |
| 5/28/2019 | $7.45 | $-0.09 |
| 5/24/2019 | $7.54 | $0.03 |
| 5/23/2019 | $7.51 | $-0.30 |
| 5/22/2019 | $7.81 | $-0.15 |
| 5/21/2019 | $7.96 | $0.13 |
| 5/20/2019 | $7.83 | $-0.04 |
| 5/17/2019 | $7.87 | $-0.08 |
| 5/16/2019 | $7.95 | $0.09 |
| 5/15/2019 | $7.86 | $0.03 |
| 5/14/2019 | $7.83 | $0.12 |
| 5/13/2019 | $7.71 | $-0.14 |
| 5/10/2019 | $7.85 | $0.12 |
| 5/09/2019 | $7.73 | $-0.03 |
| 5/08/2019 | $7.76 | $-0.04 |
| 5/07/2019 | $7.80 | $-0.03 |
| 5/06/2019 | $7.83 | $0.00 |
| 5/03/2019 | $7.83 | $0.11 |
| 5/02/2019 | $7.72 | $-0.13 |
| 5/01/2019 | $7.85 | $-0.14 |
| 4/30/2019 | $7.99 | $-0.03 |
| 4/29/2019 | $8.02 | $-0.01 |
| 4/26/2019 | $8.03 | $-0.03 |
| 4/25/2019 | $8.06 | $-0.04 |
| 4/24/2019 | $8.10 | $-0.10 |
| 4/23/2019 | $8.20 | $-0.01 |
| 4/22/2019 | $8.21 | $0.17 |
| 4/18/2019 | $8.04 | $-0.03 |
| 4/17/2019 | $8.07 | $-0.01 |
| 4/16/2019 | $8.08 | $0.00 |
| 4/15/2019 | $8.08 | $-0.06 |
| 4/12/2019 | $8.14 | $0.20 |
| 4/11/2019 | $7.94 | $-0.01 |
| 4/10/2019 | $7.95 | $0.05 |
| 4/09/2019 | $7.90 | $-0.11 |
| 4/08/2019 | $8.01 | $0.00 |
| 4/05/2019 | $8.01 | $0.16 |
| 4/04/2019 | $7.85 | $0.03 |
| 4/03/2019 | $7.82 | $-0.09 |
| 4/02/2019 | $7.91 | $-0.07 |
| 4/01/2019 | $7.98 | $0.08 |
| 3/29/2019 | $7.90 | $0.03 |
| 3/28/2019 | $7.87 | $0.02 |
| 3/27/2019 | $7.85 | $-0.02 |
| 3/26/2019 | $7.87 | $0.09 |
| 3/25/2019 | $7.78 | $0.02 |
| 3/22/2019 | $7.76 | $-0.20 |
| 3/21/2019 | $7.96 | $0.06 |
| 3/20/2019 | $7.90 | $0.09 |
| 3/19/2019 | $7.81 | $-0.01 |
| 3/18/2019 | $7.82 | $0.11 |
| 3/15/2019 | $7.71 | $0.00 |
| 3/14/2019 | $7.71 | $0.01 |
| 3/13/2019 | $7.70 | $0.06 |
| 3/12/2019 | $7.64 | $0.08 |
| 3/11/2019 | $7.56 | $0.13 |
| 3/08/2019 | $7.43 | $-0.16 |
| 3/07/2019 | $7.59 | $-0.02 |
| 3/06/2019 | $7.61 | $-0.11 |
| 3/05/2019 | $7.72 | $-0.04 |
| 3/04/2019 | $7.76 | $0.03 |
| 3/01/2019 | $7.73 | $0.15 |
| 2/28/2019 | $7.58 | $-0.10 |
| 2/27/2019 | $7.68 | $0.00 |
| 2/26/2019 | $7.68 | $-0.11 |
| 2/25/2019 | $7.79 | $0.00 |
| 2/22/2019 | $7.79 | $0.04 |
| 2/21/2019 | $7.75 | $-0.14 |
| 2/20/2019 | $7.89 | $-0.03 |
| 2/19/2019 | $7.92 | $0.06 |
| 2/15/2019 | $7.86 | $0.12 |
| 2/14/2019 | $7.74 | $0.03 |
| 2/13/2019 | $7.71 | $0.10 |
| 2/12/2019 | $7.61 | $0.08 |
| 2/11/2019 | $7.53 | $0.03 |
| 2/08/2019 | $7.50 | $-0.03 |
| 2/07/2019 | $7.53 | $-0.20 |
| 2/06/2019 | $7.73 | $-0.10 |
| 2/05/2019 | $7.83 | $-0.03 |
| 2/04/2019 | $7.86 | $0.05 |
| 2/01/2019 | $7.81 | $0.04 |
| 1/31/2019 | $7.77 | $0.00 |
| 1/30/2019 | $7.77 | $0.12 |
| 1/29/2019 | $7.65 | $0.06 |
| 1/28/2019 | $7.59 | $-0.07 |
| 1/25/2019 | $7.66 | $0.14 |
| 1/24/2019 | $7.52 | $0.01 |
| 1/23/2019 | $7.51 | $-0.09 |
| 1/22/2019 | $7.60 | $-0.22 |
| 1/18/2019 | $7.82 | $0.10 |
| 1/17/2019 | $7.72 | $0.07 |
| 1/16/2019 | $7.65 | $-0.01 |
| 1/15/2019 | $7.66 | $0.05 |
| 1/14/2019 | $7.61 | $0.00 |
| 1/11/2019 | $7.61 | $-0.05 |
| 1/10/2019 | $7.66 | $0.01 |
| 1/09/2019 | $7.65 | $0.10 |
| 1/08/2019 | $7.55 | $0.11 |
| 1/07/2019 | $7.44 | $0.11 |
| 1/04/2019 | $7.33 | $0.26 |
| 1/03/2019 | $7.07 | $-0.04 |
| 1/02/2019 | $7.11 | $0.12 |
| 12/31/2018 | $6.99 | $0.10 |
| 12/28/2018 | $6.89 | $-0.09 |
| 12/27/2018 | $6.98 | $0.02 |
| 12/26/2018 | $6.96 | $0.46 |
| 12/24/2018 | $6.50 | $-0.31 |
| 12/21/2018 | $6.81 | $-0.12 |
| 12/20/2018 | $6.93 | $-0.15 |
| 12/19/2018 | $7.08 | $-0.01 |
| 12/18/2018 | $7.09 | $-0.14 |
| 12/17/2018 | $7.23 | $-0.20 |
| 12/14/2018 | $7.43 | $-0.21 |
| 12/13/2018 | $7.64 | $0.02 |
| 12/12/2018 | $7.62 | $0.06 |
| 12/11/2018 | $7.56 | $0.02 |
| 12/10/2018 | $7.54 | $-0.12 |
| 12/07/2018 | $7.66 | $-0.01 |
| 12/06/2018 | $7.67 | $-0.13 |
| 12/04/2018 | $7.80 | $-0.25 |
| 12/03/2018 | $8.05 | $0.20 |
| 11/30/2018 | $7.85 | $-0.07 |
| 11/29/2018 | $7.92 | $0.07 |
| 11/28/2018 | $7.85 | $0.11 |
| 11/27/2018 | $7.74 | $-0.05 |
| 11/26/2018 | $7.79 | $0.15 |
| 11/23/2018 | $7.64 | $-0.23 |
| 11/21/2018 | $7.87 | $0.18 |
| 11/20/2018 | $7.69 | $-0.27 |
| 11/19/2018 | $7.96 | $-0.08 |
| 11/16/2018 | $8.04 | $0.03 |
| 11/15/2018 | $8.01 | $0.15 |
| 11/14/2018 | $7.86 | $-0.04 |
| 11/13/2018 | $7.90 | $-0.17 |
| 11/12/2018 | $8.07 | $-0.23 |
| 11/09/2018 | $8.30 | $-0.02 |
| 11/08/2018 | $8.32 | $-0.20 |
| 11/07/2018 | $8.52 | $0.15 |
| 11/06/2018 | $8.37 | $-0.01 |
| 11/05/2018 | $8.38 | $0.17 |
| 11/02/2018 | $8.21 | $-0.16 |
| 11/01/2018 | $8.37 | $0.15 |
| 10/31/2018 | $8.22 | $0.14 |
| 10/30/2018 | $8.08 | $0.17 |
| 10/29/2018 | $7.91 | $-0.20 |
| 10/26/2018 | $8.11 | $-0.14 |
| 10/25/2018 | $8.25 | $0.06 |
| 10/24/2018 | $8.19 | $-0.40 |
| 10/23/2018 | $8.59 | $-0.26 |
| 10/22/2018 | $8.85 | $-0.11 |
| 10/19/2018 | $8.96 | $-0.13 |
| 10/18/2018 | $9.09 | $-0.07 |
| 10/17/2018 | $9.16 | $-0.14 |
| 10/16/2018 | $9.30 | $0.14 |
| 10/15/2018 | $9.16 | $-0.05 |
| 10/12/2018 | $9.21 | $0.08 |
| 10/11/2018 | $9.13 | $-0.19 |
| 10/10/2018 | $9.32 | $-0.35 |
| 10/09/2018 | $9.67 | $0.07 |
| 10/08/2018 | $9.60 | $-0.06 |
| 10/05/2018 | $9.66 | $0.00 |
| 10/04/2018 | $9.66 | $-0.11 |
| 10/03/2018 | $9.77 | $0.14 |
| 10/02/2018 | $9.63 | $-0.03 |
| 10/01/2018 | $9.66 | $0.13 |
| 9/28/2018 | $9.53 | $0.01 |
| 9/27/2018 | $9.52 | $0.05 |
| 9/26/2018 | $9.47 | $-0.12 |
| 9/25/2018 | $9.59 | $0.07 |
| 9/24/2018 | $9.52 | $0.11 |
| 9/21/2018 | $9.41 | $0.03 |
| 9/20/2018 | $9.38 | $0.00 |
| 9/19/2018 | $9.38 | $0.00 |
| 9/18/2018 | $9.38 | $0.09 |
| 9/17/2018 | $9.29 | $-0.05 |
| 9/14/2018 | $9.34 | $-0.01 |
| 9/13/2018 | $9.35 | $0.01 |
| 9/12/2018 | $9.34 | $0.04 |
| 9/11/2018 | $9.30 | $0.12 |
| 9/10/2018 | $9.18 | $-0.02 |
| 9/07/2018 | $9.20 | $-0.04 |
| 9/06/2018 | $9.24 | $-0.21 |
| 9/05/2018 | $9.45 | $-0.09 |
| 9/04/2018 | $9.54 | $-0.06 |
| 8/31/2018 | $9.60 | $-0.05 |
| 8/30/2018 | $9.65 | $-0.03 |
| 8/29/2018 | $9.68 | $0.06 |
| 8/28/2018 | $9.62 | $-0.06 |
| 8/27/2018 | $9.68 | $0.02 |
| 8/24/2018 | $9.66 | $0.10 |
| 8/23/2018 | $9.56 | $-0.03 |
| 8/22/2018 | $9.59 | $0.12 |
| 8/21/2018 | $9.47 | $0.07 |
| 8/20/2018 | $9.40 | $0.07 |
| 8/17/2018 | $9.33 | $0.06 |
| 8/16/2018 | $9.27 | $0.09 |
| 8/15/2018 | $9.18 | $-0.32 |
| 8/14/2018 | $9.50 | $0.08 |
| 8/13/2018 | $9.42 | $-0.16 |
| 8/10/2018 | $9.58 | $0.05 |
| 8/09/2018 | $9.53 | $-0.02 |
| 8/08/2018 | $9.55 | $-0.06 |
| 8/07/2018 | $9.61 | $0.01 |
| 8/06/2018 | $9.60 | $0.08 |
| 8/03/2018 | $9.52 | $-0.06 |
| 8/02/2018 | $9.58 | $0.03 |
| 8/01/2018 | $9.55 | $-0.06 |
| 7/31/2018 | $9.61 | $0.01 |
| 7/30/2018 | $9.60 | $0.12 |
| 7/27/2018 | $9.48 | $-0.20 |
| 7/26/2018 | $9.68 | $0.09 |
| 7/25/2018 | $9.59 | $0.12 |
| 7/24/2018 | $9.47 | $0.07 |
| 7/23/2018 | $9.40 | $-0.04 |
| 7/20/2018 | $9.44 | $-0.03 |
| 7/19/2018 | $9.47 | $0.07 |
| 7/18/2018 | $9.40 | $0.08 |
| 7/17/2018 | $9.32 | $0.01 |
| 7/16/2018 | $9.31 | $-0.08 |
| 7/13/2018 | $9.39 | $0.04 |
| 7/12/2018 | $9.35 | $0.01 |
| 7/11/2018 | $9.34 | $-0.18 |
| 7/10/2018 | $9.52 | $-0.04 |
| 7/09/2018 | $9.56 | $0.10 |
| 7/06/2018 | $9.46 | $0.11 |
| 7/05/2018 | $9.35 | $0.00 |
| 7/03/2018 | $9.35 | $0.05 |
| 7/02/2018 | $9.30 | $-0.13 |
| 6/29/2018 | $9.43 | $0.00 |
| 6/28/2018 | $9.43 | $-0.03 |
| 6/27/2018 | $9.46 | $0.05 |
| 6/26/2018 | $9.41 | $0.17 |
| 6/25/2018 | $9.24 | $-0.22 |
| 6/22/2018 | $9.46 | $0.12 |
| 6/21/2018 | $9.34 | $-0.16 |
| 6/20/2018 | $9.50 | $0.09 |
| 6/19/2018 | $9.41 | $0.01 |
| 6/18/2018 | $9.40 | $0.13 |
| 6/15/2018 | $9.27 | $-0.20 |
| 6/14/2018 | $9.47 | $-0.04 |
| 6/13/2018 | $9.51 | $-0.04 |
| 6/12/2018 | $9.55 | $-0.06 |
| 6/11/2018 | $9.61 | $0.07 |
| 6/08/2018 | $9.54 | $-0.05 |
| 6/07/2018 | $9.59 | $0.13 |
| 6/06/2018 | $9.46 | $-0.02 |
| 6/05/2018 | $9.48 | $-0.04 |
| 6/04/2018 | $9.52 | $-0.11 |
| 6/01/2018 | $9.63 | $0.01 |
| 5/31/2018 | $9.62 | $-0.11 |
| 5/30/2018 | $9.73 | $0.31 |
| 5/29/2018 | $9.42 | $-0.01 |
| 5/25/2018 | $9.43 | $-0.18 |
| 5/24/2018 | $9.61 | $-0.16 |
| 5/23/2018 | $9.77 | $-0.03 |
| 5/22/2018 | $9.80 | $-0.17 |
| 5/21/2018 | $9.97 | $0.10 |
| 5/18/2018 | $9.87 | $-0.05 |
| 5/17/2018 | $9.92 | $0.19 |
| 5/16/2018 | $9.73 | $0.04 |
| 5/15/2018 | $9.69 | $0.02 |
| 5/14/2018 | $9.67 | $0.07 |
| 5/11/2018 | $9.60 | $-0.06 |
| 5/10/2018 | $9.66 | $0.00 |
| 5/09/2018 | $9.66 | $0.13 |
| 5/08/2018 | $9.53 | $0.11 |
| 5/07/2018 | $9.42 | $0.05 |
| 5/04/2018 | $9.37 | $0.09 |
| 5/03/2018 | $9.28 | $-0.14 |
| 5/02/2018 | $9.42 | $0.09 |
| 5/01/2018 | $9.33 | $-0.02 |
| 4/30/2018 | $9.35 | $0.08 |
| 4/27/2018 | $9.27 | $-0.06 |
| 4/26/2018 | $9.33 | $0.16 |
| 4/25/2018 | $9.17 | $0.05 |
| 4/24/2018 | $9.12 | $-0.16 |
| 4/23/2018 | $9.28 | $0.09 |
| 4/20/2018 | $9.19 | $-0.04 |
| 4/19/2018 | $9.23 | $-0.03 |
| 4/18/2018 | $9.26 | $0.14 |
| 4/17/2018 | $9.12 | $0.08 |
| 4/16/2018 | $9.04 | $0.15 |
| 4/13/2018 | $8.89 | $0.07 |
| 4/12/2018 | $8.82 | $-0.05 |
| 4/11/2018 | $8.87 | $0.11 |
| 4/10/2018 | $8.76 | $0.33 |
| 4/09/2018 | $8.43 | $-0.04 |
| 4/06/2018 | $8.47 | $-0.23 |
| 4/05/2018 | $8.70 | $0.19 |
| 4/04/2018 | $8.51 | $-0.01 |
| 4/03/2018 | $8.52 | $0.11 |
| 4/02/2018 | $8.41 | $-0.21 |
| 3/29/2018 | $8.62 | $0.17 |
| 3/28/2018 | $8.45 | $-0.12 |
| 3/27/2018 | $8.57 | $-0.14 |
| 3/26/2018 | $8.71 | $0.12 |
| 3/23/2018 | $8.59 | $-0.06 |
| 3/22/2018 | $8.65 | $-0.17 |
| 3/21/2018 | $8.82 | $0.25 |
| 3/20/2018 | $8.57 | $0.09 |
| 3/19/2018 | $8.48 | $-0.21 |
| 3/16/2018 | $8.69 | $0.11 |
| 3/15/2018 | $8.58 | $-0.19 |
| 3/14/2018 | $8.77 | $-0.04 |
| 3/13/2018 | $8.81 | $-0.04 |
| 3/12/2018 | $8.85 | $-0.01 |
| 3/09/2018 | $8.86 | $0.17 |
| 3/08/2018 | $8.69 | $-0.01 |
| 3/07/2018 | $8.70 | $-0.06 |
| 3/06/2018 | $8.76 | $0.01 |
| 3/05/2018 | $8.75 | $0.13 |
| 3/02/2018 | $8.62 | $0.09 |
| 3/01/2018 | $8.53 | $0.04 |
| 2/28/2018 | $8.49 | $-0.19 |
| 2/27/2018 | $8.68 | $-0.11 |
| 2/26/2018 | $8.79 | $0.02 |
| 2/23/2018 | $8.77 | $0.15 |
| 2/22/2018 | $8.62 | $0.05 |
| 2/21/2018 | $8.57 | $-0.21 |
| 2/20/2018 | $8.78 | $-0.05 |
| 2/16/2018 | $8.83 | $-0.09 |
| 2/15/2018 | $8.92 | $0.08 |
| 2/14/2018 | $8.84 | $0.22 |
| 2/13/2018 | $8.62 | $-0.02 |
| 2/12/2018 | $8.64 | $0.24 |
| 2/09/2018 | $8.40 | $-0.01 |
| 2/08/2018 | $8.41 | $-0.36 |
| 2/07/2018 | $8.77 | $-0.19 |
| 2/06/2018 | $8.96 | $0.13 |
| 2/05/2018 | $8.83 | $-0.27 |
| 2/02/2018 | $9.10 | $-0.33 |
| 2/01/2018 | $9.43 | $0.05 |
| 1/31/2018 | $9.38 | $-0.04 |
| 1/30/2018 | $9.42 | $-0.19 |
| 1/29/2018 | $9.61 | $-0.15 |
| 1/26/2018 | $9.76 | $0.05 |
| 1/25/2018 | $9.71 | $-0.10 |
| 1/24/2018 | $9.81 | $-0.06 |
| 1/23/2018 | $9.87 | $0.07 |
| 1/22/2018 | $9.80 | $0.20 |
| 1/19/2018 | $9.60 | $0.02 |
| 1/18/2018 | $9.58 | $-0.09 |
| 1/17/2018 | $9.67 | $0.03 |
| 1/16/2018 | $9.64 | $-0.14 |
| 1/12/2018 | $9.78 | $0.04 |
| 1/11/2018 | $9.74 | $0.19 |
| 1/10/2018 | $9.55 | $-0.02 |
| 1/09/2018 | $9.57 | $-0.05 |
| 1/08/2018 | $9.62 | $0.06 |
| 1/05/2018 | $9.56 | $-0.03 |
| 1/04/2018 | $9.59 | $0.04 |
| 1/03/2018 | $9.55 | $0.09 |
| 1/02/2018 | $9.46 | $0.16 |
| 12/29/2017 | $9.30 | $0.00 |
| 12/28/2017 | $9.30 | $0.06 |
| 12/27/2017 | $9.24 | $-0.05 |
| 12/26/2017 | $9.29 | $0.13 |
| 12/22/2017 | $9.16 | $0.06 |
| 12/21/2017 | $9.10 | $0.17 |
| 12/20/2017 | $8.93 | $0.10 |
| 12/19/2017 | $8.83 | $-0.03 |
| 12/18/2017 | $8.86 | $0.10 |
| 12/15/2017 | $8.76 | $-0.06 |
| 12/14/2017 | $8.82 | $0.01 |
| 12/13/2017 | $8.81 | $-0.01 |
| 12/12/2017 | $8.82 | $-0.02 |
| 12/11/2017 | $8.84 | $0.10 |
| 12/08/2017 | $8.74 | $0.09 |
| 12/07/2017 | $8.65 | $0.09 |
| 12/06/2017 | $8.56 | $-0.16 |
| 12/05/2017 | $8.72 | $-0.04 |
| 12/04/2017 | $8.76 | $-0.07 |
| 12/01/2017 | $8.83 | $0.09 |
| 11/30/2017 | $8.74 | $0.17 |
| 11/29/2017 | $8.57 | $0.02 |
| 11/28/2017 | $8.55 | $0.01 |
| 11/27/2017 | $8.54 | $-0.15 |
| 11/24/2017 | $8.69 | $0.02 |
| 11/22/2017 | $8.67 | $0.07 |
| 11/21/2017 | $8.60 | $-0.01 |
| 11/20/2017 | $8.61 | $-0.04 |
| 11/17/2017 | $8.65 | $0.08 |
| 11/16/2017 | $8.57 | $0.01 |
| 11/15/2017 | $8.56 | $-0.07 |
| 11/14/2017 | $8.63 | $-0.23 |
| 11/13/2017 | $8.86 | $-0.09 |
| 11/10/2017 | $8.95 | $-0.02 |
| 11/09/2017 | $8.97 | $0.04 |
| 11/08/2017 | $8.93 | $-0.06 |
| 11/07/2017 | $8.99 | $0.01 |
| 11/06/2017 | $8.98 | $0.23 |
| 11/03/2017 | $8.75 | $0.14 |
| 11/02/2017 | $8.61 | $-0.08 |
| 11/01/2017 | $8.69 | $0.11 |
| 10/31/2017 | $8.58 | $0.11 |
| 10/30/2017 | $8.47 | $0.05 |
| 10/27/2017 | $8.42 | $0.22 |
| 10/26/2017 | $8.20 | $0.03 |
| 10/25/2017 | $8.17 | $-0.12 |
| 10/24/2017 | $8.29 | $-0.02 |
| 10/23/2017 | $8.31 | $-0.15 |
| 10/20/2017 | $8.46 | $0.01 |
| 10/19/2017 | $8.45 | $-0.04 |
| 10/18/2017 | $8.49 | $-0.08 |
| 10/17/2017 | $8.57 | $0.00 |
| 10/16/2017 | $8.57 | $-0.03 |
| 10/13/2017 | $8.60 | $-0.05 |
| 10/12/2017 | $8.65 | $-0.05 |
| 10/11/2017 | $8.70 | $0.04 |
| 10/10/2017 | $8.66 | $0.01 |
| 10/09/2017 | $8.65 | $0.00 |
| 10/06/2017 | $8.65 | $-0.12 |
| 10/05/2017 | $8.77 | $0.07 |
| 10/04/2017 | $8.70 | $-0.03 |
| 10/03/2017 | $8.73 | $0.02 |
| 10/02/2017 | $8.71 | $0.04 |
| 9/29/2017 | $8.67 | $0.01 |
| 9/28/2017 | $8.66 | $-0.02 |
| 9/27/2017 | $8.68 | $0.01 |
| 9/26/2017 | $8.67 | $0.04 |
| 9/25/2017 | $8.63 | $0.16 |
| 9/22/2017 | $8.47 | $0.06 |
| 9/21/2017 | $8.41 | $-0.03 |
| 9/20/2017 | $8.44 | $0.13 |
| 9/19/2017 | $8.31 | $0.00 |
| 9/18/2017 | $8.31 | $0.04 |
| 9/15/2017 | $8.27 | $0.02 |
| 9/14/2017 | $8.25 | $0.07 |
| 9/13/2017 | $8.18 | $0.14 |
| 9/12/2017 | $8.04 | $0.10 |
| 9/11/2017 | $7.94 | $0.06 |
| 9/08/2017 | $7.88 | $-0.13 |
| 9/07/2017 | $8.01 | $-0.05 |
| 9/06/2017 | $8.06 | $0.09 |
| 9/05/2017 | $7.97 | $0.03 |
| 9/01/2017 | $7.94 | $0.07 |
| 8/31/2017 | $7.87 | $0.13 |
| 8/30/2017 | $7.74 | $0.06 |
| 8/29/2017 | $7.68 | $0.00 |
| 8/28/2017 | $7.68 | $-0.03 |
| 8/25/2017 | $7.71 | $0.00 |
| 8/24/2017 | $7.71 | $0.01 |
| 8/23/2017 | $7.70 | $0.06 |
| 8/22/2017 | $7.64 | $0.09 |
| 8/21/2017 | $7.55 | $-0.06 |
| 8/18/2017 | $7.61 | $0.04 |
| 8/17/2017 | $7.57 | $-0.08 |
| 8/16/2017 | $7.65 | $-0.06 |
| 8/15/2017 | $7.71 | $-0.05 |
| 8/14/2017 | $7.76 | $-0.05 |
| 8/11/2017 | $7.81 | $-0.01 |
| 8/10/2017 | $7.82 | $-0.11 |
| 8/09/2017 | $7.93 | $0.03 |
| 8/08/2017 | $7.90 | $-0.05 |
| 8/07/2017 | $7.95 | $-0.15 |
| 8/04/2017 | $8.10 | $0.11 |
| 8/03/2017 | $7.99 | $-0.23 |
| 8/02/2017 | $8.22 | $-0.15 |
| 8/01/2017 | $8.37 | $-0.03 |
| 7/31/2017 | $8.40 | $-0.02 |
| 7/28/2017 | $8.42 | $-0.04 |
| 7/27/2017 | $8.46 | $0.07 |
| 7/26/2017 | $8.39 | $0.03 |
| 7/25/2017 | $8.36 | $0.13 |
| 7/24/2017 | $8.23 | $-0.05 |
| 7/21/2017 | $8.28 | $-0.09 |
| 7/20/2017 | $8.37 | $-0.13 |
| 7/19/2017 | $8.50 | $0.20 |
| 7/18/2017 | $8.30 | $-0.06 |
| 7/17/2017 | $8.36 | $0.01 |
| 7/14/2017 | $8.35 | $0.08 |
| 7/13/2017 | $8.27 | $0.08 |
| 7/12/2017 | $8.19 | $0.03 |
| 7/11/2017 | $8.16 | $0.06 |
| 7/10/2017 | $8.10 | $0.08 |
| 7/07/2017 | $8.02 | $-0.06 |
| 7/06/2017 | $8.08 | $-0.09 |
| 7/05/2017 | $8.17 | $-0.22 |
| 7/03/2017 | $8.39 | $0.14 |
| 6/30/2017 | $8.25 | $0.07 |
| 6/29/2017 | $8.18 | $0.08 |
| 6/28/2017 | $8.10 | $0.06 |
| 6/27/2017 | $8.04 | $0.01 |
| 6/26/2017 | $8.03 | $0.03 |
| 6/23/2017 | $8.00 | $0.16 |
| 6/22/2017 | $7.84 | $0.05 |
| 6/21/2017 | $7.79 | $-0.18 |
| 6/20/2017 | $7.97 | $-0.09 |
| 6/19/2017 | $8.06 | $-0.02 |
| 6/16/2017 | $8.08 | $0.06 |
| 6/15/2017 | $8.02 | $-0.19 |
| 6/14/2017 | $8.21 | $-0.27 |
| 6/13/2017 | $8.48 | $0.13 |
| 6/12/2017 | $8.35 | $0.02 |
| 6/09/2017 | $8.33 | $0.22 |
| 6/08/2017 | $8.11 | $-0.01 |
| 6/07/2017 | $8.12 | $-0.28 |
| 6/06/2017 | $8.40 | $0.14 |
| 6/05/2017 | $8.26 | $-0.03 |
| 6/02/2017 | $8.29 | $-0.13 |
| 6/01/2017 | $8.42 | $0.07 |
| 5/31/2017 | $8.35 | $-0.04 |
| 5/30/2017 | $8.39 | $-0.19 |
| 5/26/2017 | $8.58 | $0.02 |
| 5/25/2017 | $8.56 | $-0.19 |
| 5/24/2017 | $8.75 | $-0.05 |
| 5/23/2017 | $8.80 | $-0.01 |
| 5/22/2017 | $8.81 | $-0.07 |
| 5/19/2017 | $8.88 | $0.19 |
| 5/18/2017 | $8.69 | $-0.01 |
| 5/17/2017 | $8.70 | $-0.12 |
| 5/16/2017 | $8.82 | $-0.04 |
| 5/15/2017 | $8.86 | $0.10 |
| 5/12/2017 | $8.76 | $0.00 |
| 5/11/2017 | $8.76 | $-0.03 |
| 5/10/2017 | $8.79 | $0.17 |
| 5/09/2017 | $8.62 | $-0.09 |
| 5/08/2017 | $8.71 | $0.03 |
| 5/05/2017 | $8.68 | $0.25 |
| 5/04/2017 | $8.43 | $-0.27 |
| 5/03/2017 | $8.70 | $-0.04 |
| 5/02/2017 | $8.74 | $-0.05 |
| 5/01/2017 | $8.79 | $-0.01 |
| 4/28/2017 | $8.80 | $-0.06 |
| 4/27/2017 | $8.86 | $-0.16 |
| 4/26/2017 | $9.02 | $-0.04 |
| 4/25/2017 | $9.06 | $0.12 |
| 4/24/2017 | $8.94 | $0.06 |
| 4/21/2017 | $8.88 | $-0.04 |
| 4/20/2017 | $8.92 | $0.00 |
| 4/19/2017 | $8.92 | $-0.22 |
| 4/18/2017 | $9.14 | $-0.09 |
| 4/17/2017 | $9.23 | $0.02 |
| 4/13/2017 | $9.21 | $-0.20 |
| 4/12/2017 | $9.41 | $-0.10 |
| 4/11/2017 | $9.51 | $0.01 |
| 4/10/2017 | $9.50 | $0.10 |
| 4/07/2017 | $9.40 | $-0.03 |
| 4/06/2017 | $9.43 | $0.10 |
| 4/05/2017 | $9.33 | $-0.11 |
| 4/04/2017 | $9.44 | $0.09 |
| 4/03/2017 | $9.35 | $-0.03 |
| 3/31/2017 | $9.38 | $0.09 |
| 3/30/2017 | $9.29 | $-0.08 |
| 3/29/2017 | $9.37 | $0.17 |
| 3/28/2017 | $9.20 | $0.15 |
| 3/27/2017 | $9.05 | $-0.01 |
| 3/24/2017 | $9.06 | $0.00 |
| 3/23/2017 | $9.06 | $-0.01 |
| 3/22/2017 | $9.07 | $-0.03 |
| 3/21/2017 | $9.10 | $-0.18 |
| 3/20/2017 | $9.28 | $-0.02 |
| 3/17/2017 | $9.30 | $0.00 |
| 3/16/2017 | $9.30 | $-0.05 |
| 3/15/2017 | $9.35 | $0.28 |
| 3/14/2017 | $9.07 | $-0.18 |
| 3/13/2017 | $9.25 | $0.07 |
| 3/10/2017 | $9.18 | $0.00 |
| 3/09/2017 | $9.18 | $-0.03 |
| 3/08/2017 | $9.21 | $-0.36 |
| 3/07/2017 | $9.57 | $-0.09 |
| 3/06/2017 | $9.66 | $0.05 |
| 3/03/2017 | $9.61 | $0.03 |
| 3/02/2017 | $9.58 | $-0.16 |
| 3/01/2017 | $9.74 | $0.23 |
| 2/28/2017 | $9.51 | $-0.09 |
| 2/27/2017 | $9.60 | $0.10 |
| 2/24/2017 | $9.50 | $-0.14 |
| 2/23/2017 | $9.64 | $-0.06 |
| 2/22/2017 | $9.70 | $-0.20 |
| 2/21/2017 | $9.90 | $0.10 |
| 2/17/2017 | $9.80 | $-0.04 |
| 2/16/2017 | $9.84 | $-0.15 |
| 2/15/2017 | $9.99 | $-0.07 |
| 2/14/2017 | $10.06 | $0.10 |
| 2/13/2017 | $9.96 | $-0.02 |
| 2/10/2017 | $9.98 | $0.07 |
| 2/09/2017 | $9.91 | $0.17 |
| 2/08/2017 | $9.74 | $0.04 |
| 2/07/2017 | $9.70 | $-0.24 |
| 2/06/2017 | $9.94 | $-0.12 |
| 2/03/2017 | $10.06 | $0.11 |
| 2/02/2017 | $9.95 | $0.04 |
| 2/01/2017 | $9.91 | $-0.02 |
| 1/31/2017 | $9.93 | $0.02 |
| 1/30/2017 | $9.91 | $-0.19 |
| 1/27/2017 | $10.10 | $-0.09 |
| 1/26/2017 | $10.19 | $0.06 |
| 1/25/2017 | $10.13 | $0.08 |
| 1/24/2017 | $10.05 | $0.19 |
| 1/23/2017 | $9.86 | $-0.10 |
| 1/20/2017 | $9.96 | $0.06 |
| 1/19/2017 | $9.90 | $-0.01 |
| 1/18/2017 | $9.91 | $-0.02 |
| 1/17/2017 | $9.93 | $0.06 |
| 1/13/2017 | $9.87 | $-0.05 |
| 1/12/2017 | $9.92 | $-0.03 |
| 1/11/2017 | $9.95 | $0.10 |
| 1/10/2017 | $9.85 | $-0.10 |
| 1/09/2017 | $9.95 | $-0.19 |
| 1/06/2017 | $10.14 | $-0.02 |
| 1/05/2017 | $10.16 | $0.06 |
| 1/04/2017 | $10.10 | $0.04 |
| 1/03/2017 | $10.06 | $0.15 |
| 12/30/2016 | $9.91 | $-0.04 |
| 12/29/2016 | $9.95 | $-0.04 |
| 12/28/2016 | $9.99 | $-0.10 |
| 12/27/2016 | $10.09 | $0.05 |
| 12/23/2016 | $10.04 | $0.03 |
| 12/22/2016 | $10.01 | $0.05 |
| 12/21/2016 | $9.96 | $0.02 |
| 12/20/2016 | $9.94 | $-0.03 |
| 12/19/2016 | $9.97 | $-0.01 |
| 12/16/2016 | $9.98 | $0.09 |
| 12/15/2016 | $9.89 | $0.01 |
| 12/14/2016 | $9.88 | $-0.26 |
| 12/13/2016 | $10.14 | $0.12 |
| 12/12/2016 | $10.02 | $-0.08 |
| 12/09/2016 | $10.10 | $-0.04 |
| 12/08/2016 | $10.14 | $0.06 |
| 12/07/2016 | $10.08 | $0.06 |
| 12/06/2016 | $10.02 | $-0.01 |
| 12/05/2016 | $10.03 | $0.05 |
| 12/02/2016 | $9.98 | $0.00 |
| 12/01/2016 | $9.98 | $0.00 |
| 11/30/2016 | $9.98 | $0.73 |
| 11/29/2016 | $9.25 | $-0.17 |
| 11/28/2016 | $9.42 | $-0.24 |
| 11/25/2016 | $9.66 | $-0.09 |
| 11/23/2016 | $9.75 | $0.05 |
| 11/22/2016 | $9.70 | $0.00 |
| 11/21/2016 | $9.70 | $0.31 |
| 11/18/2016 | $9.39 | $0.05 |
| 11/17/2016 | $9.34 | $-0.05 |
| 11/16/2016 | $9.39 | $-0.08 |
| 11/15/2016 | $9.47 | $0.28 |
| 11/14/2016 | $9.19 | $0.08 |
| 11/11/2016 | $9.11 | $-0.15 |
| 11/10/2016 | $9.26 | $-0.02 |
| 11/09/2016 | $9.28 | $0.22 |
| 11/08/2016 | $9.06 | $0.00 |
| 11/07/2016 | $9.06 | $0.19 |
| 11/04/2016 | $8.87 | $-0.05 |
| 11/03/2016 | $8.92 | $0.07 |
| 11/02/2016 | $8.85 | $-0.20 |
| 11/01/2016 | $9.05 | $-0.05 |
| 10/31/2016 | $9.10 | $-0.12 |
| 10/28/2016 | $9.22 | $-0.10 |
| 10/27/2016 | $9.32 | $-0.02 |
| 10/26/2016 | $9.34 | $-0.03 |
| 10/25/2016 | $9.37 | $-0.13 |
| 10/24/2016 | $9.50 | $-0.08 |
| 10/21/2016 | $9.58 | $-0.03 |
| 10/20/2016 | $9.61 | $-0.01 |
| 10/19/2016 | $9.62 | $0.15 |
| 10/18/2016 | $9.47 | $0.04 |
| 10/17/2016 | $9.43 | $-0.02 |
| 10/14/2016 | $9.45 | $-0.10 |
| 10/13/2016 | $9.55 | $-0.05 |
| 10/12/2016 | $9.60 | $-0.02 |
| 10/11/2016 | $9.62 | $-0.09 |
| 10/10/2016 | $9.71 | $0.14 |
| 10/07/2016 | $9.57 | $-0.06 |
| 10/06/2016 | $9.63 | $-0.01 |
| 10/05/2016 | $9.64 | $0.17 |
| 10/04/2016 | $9.47 | $-0.10 |
| 10/03/2016 | $9.57 | $-0.01 |
| 9/30/2016 | $9.58 | $0.13 |
| 9/29/2016 | $9.45 | $0.01 |
| 9/28/2016 | $9.44 | $0.37 |
| 9/27/2016 | $9.07 | $-0.12 |
| 9/26/2016 | $9.19 | $-0.05 |
| 9/23/2016 | $9.24 | $-0.18 |
| 9/22/2016 | $9.42 | $0.01 |
| 9/21/2016 | $9.41 | $0.24 |
| 9/20/2016 | $9.17 | $-0.06 |
| 9/19/2016 | $9.23 | $0.05 |
| 9/16/2016 | $9.18 | $-0.01 |
| 9/15/2016 | $9.19 | $0.12 |
| 9/14/2016 | $9.07 | $-0.06 |
| 9/13/2016 | $9.13 | $-0.31 |
| 9/12/2016 | $9.44 | $0.07 |
| 9/09/2016 | $9.37 | $-0.30 |
| 9/08/2016 | $9.67 | $0.13 |
| 9/07/2016 | $9.54 | $0.09 |
| 9/06/2016 | $9.45 | $0.15 |
| 9/02/2016 | $9.30 | $0.13 |
| 9/01/2016 | $9.17 | $0.02 |
| 8/31/2016 | $9.15 | $-0.14 |
| 8/30/2016 | $9.29 | $-0.02 |
| 8/29/2016 | $9.31 | $0.06 |
| 8/26/2016 | $9.25 | $0.00 |
| 8/25/2016 | $9.25 | $0.02 |
| 8/24/2016 | $9.23 | $-0.12 |
| 8/23/2016 | $9.35 | $0.09 |
| 8/22/2016 | $9.26 | $-0.16 |
| 8/19/2016 | $9.42 | $-0.03 |
| 8/18/2016 | $9.45 | $0.22 |
| 8/17/2016 | $9.23 | $0.03 |
| 8/16/2016 | $9.20 | $-0.02 |
| 8/15/2016 | $9.22 | $0.11 |
| 8/12/2016 | $9.11 | $0.02 |
| 8/11/2016 | $9.09 | $0.17 |
| 8/10/2016 | $8.92 | $-0.07 |
| 8/09/2016 | $8.99 | $-0.10 |
| 8/08/2016 | $9.09 | $0.13 |
| 8/05/2016 | $8.96 | $0.11 |
| 8/04/2016 | $8.85 | $0.05 |
| 8/03/2016 | $8.80 | $0.29 |
| 8/02/2016 | $8.51 | $0.04 |
| 8/01/2016 | $8.47 | $-0.27 |
| 7/29/2016 | $8.74 | $0.13 |
| 7/28/2016 | $8.61 | $0.05 |
| 7/27/2016 | $8.56 | $-0.13 |
| 7/26/2016 | $8.69 | $0.08 |
| 7/25/2016 | $8.61 | $-0.18 |
| 7/22/2016 | $8.79 | $0.02 |
| 7/21/2016 | $8.77 | $-0.09 |
| 7/20/2016 | $8.86 | $0.01 |
| 7/19/2016 | $8.85 | $-0.04 |
| 7/18/2016 | $8.89 | $0.02 |
| 7/15/2016 | $8.87 | $0.01 |
| 7/14/2016 | $8.86 | $0.07 |
| 7/13/2016 | $8.79 | $-0.12 |
| 7/12/2016 | $8.91 | $0.26 |
| 7/11/2016 | $8.65 | $-0.01 |
| 7/08/2016 | $8.66 | $0.16 |
| 7/07/2016 | $8.50 | $-0.08 |
| 7/06/2016 | $8.58 | $0.01 |
| 7/05/2016 | $8.57 | $-0.22 |
| 7/01/2016 | $8.79 | $0.09 |
| 6/30/2016 | $8.70 | $0.03 |
| 6/29/2016 | $8.67 | $0.18 |
| 6/28/2016 | $8.49 | $0.29 |
| 6/27/2016 | $8.20 | $-0.34 |
| 6/24/2016 | $8.54 | $-0.36 |
| 6/23/2016 | $8.90 | $0.17 |
| 6/22/2016 | $8.73 | $-0.03 |
| 6/21/2016 | $8.76 | $0.09 |
| 6/20/2016 | $8.67 | $0.07 |
| 6/17/2016 | $8.60 | $0.15 |
| 6/16/2016 | $8.45 | $-0.08 |
| 6/15/2016 | $8.53 | $0.03 |
| 6/14/2016 | $8.50 | $-0.03 |
| 6/13/2016 | $8.53 | $-0.10 |
| 6/10/2016 | $8.63 | $-0.24 |
| 6/09/2016 | $8.87 | $-0.05 |
| 6/08/2016 | $8.92 | $-0.02 |
| 6/07/2016 | $8.94 | $0.21 |
| 6/06/2016 | $8.73 | $0.14 |
| 6/03/2016 | $8.59 | $-0.02 |
| 6/02/2016 | $8.61 | $0.01 |
| 6/01/2016 | $8.60 | $0.08 |
| 5/31/2016 | $8.52 | $0.02 |
| 5/27/2016 | $8.50 | $0.01 |
| 5/26/2016 | $8.49 | $-0.04 |
| 5/25/2016 | $8.53 | $0.13 |
| 5/24/2016 | $8.40 | $0.01 |
| 5/23/2016 | $8.39 | $-0.06 |
| 5/20/2016 | $8.45 | $0.08 |
| 5/19/2016 | $8.37 | $0.02 |
| 5/18/2016 | $8.35 | $-0.14 |
| 5/17/2016 | $8.49 | $0.08 |
| 5/16/2016 | $8.41 | $0.20 |
| 5/13/2016 | $8.21 | $-0.07 |
| 5/12/2016 | $8.28 | $0.01 |
| 5/11/2016 | $8.27 | $0.05 |
| 5/10/2016 | $8.22 | $0.19 |
| 5/09/2016 | $8.03 | $-0.14 |
| 5/06/2016 | $8.17 | $-0.06 |
| 5/05/2016 | $8.23 | $0.11 |
| 5/04/2016 | $8.12 | $-0.09 |
| 5/03/2016 | $8.21 | $-0.22 |
| 5/02/2016 | $8.43 | $-0.04 |
| 4/29/2016 | $8.47 | $-0.08 |
| 4/28/2016 | $8.55 | $-0.19 |
| 4/27/2016 | $8.74 | $0.20 |
| 4/26/2016 | $8.54 | $0.16 |
| 4/25/2016 | $8.38 | $-0.11 |
| 4/22/2016 | $8.49 | $0.15 |
| 4/21/2016 | $8.34 | $-0.01 |
| 4/20/2016 | $8.35 | $0.07 |
| 4/19/2016 | $8.28 | $0.18 |
| 4/18/2016 | $8.10 | $0.13 |
| 4/15/2016 | $7.97 | $-0.14 |
| 4/14/2016 | $8.11 | $-0.02 |
| 4/13/2016 | $8.13 | $0.00 |
| 4/12/2016 | $8.13 | $0.29 |
| 4/11/2016 | $7.84 | $-0.04 |
| 4/08/2016 | $7.88 | $0.20 |
| 4/07/2016 | $7.68 | $-0.04 |
| 4/06/2016 | $7.72 | $0.12 |
| 4/05/2016 | $7.60 | $-0.05 |
| 4/04/2016 | $7.65 | $-0.08 |
| 4/01/2016 | $7.73 | $-0.11 |
| 3/31/2016 | $7.84 | $0.04 |
| 3/30/2016 | $7.80 | $0.01 |
| 3/29/2016 | $7.79 | $0.04 |
| 3/28/2016 | $7.75 | $-0.04 |
| 3/24/2016 | $7.79 | $0.03 |
| 3/23/2016 | $7.76 | $-0.18 |
| 3/22/2016 | $7.94 | $-0.03 |
| 3/21/2016 | $7.97 | $-0.03 |
| 3/18/2016 | $8.00 | $0.02 |
| 3/17/2016 | $7.98 | $0.10 |
| 3/16/2016 | $7.88 | $0.20 |
| 3/15/2016 | $7.68 | $-0.04 |
| 3/14/2016 | $7.72 | $-0.07 |
| 3/11/2016 | $7.79 | $0.26 |
| 3/10/2016 | $7.53 | $0.04 |
| 3/09/2016 | $7.49 | $0.15 |
| 3/08/2016 | $7.34 | $-0.34 |
| 3/07/2016 | $7.68 | $0.15 |
| 3/04/2016 | $7.53 | $0.04 |
| 3/03/2016 | $7.49 | $0.09 |
| 3/02/2016 | $7.40 | $0.16 |
| 3/01/2016 | $7.24 | $0.14 |
| 2/29/2016 | $7.10 | $0.00 |
| 2/26/2016 | $7.10 | $0.09 |
| 2/25/2016 | $7.01 | $0.07 |
| 2/24/2016 | $6.94 | $0.13 |
| 2/23/2016 | $6.81 | $-0.26 |
| 2/22/2016 | $7.07 | $0.23 |
| 2/19/2016 | $6.84 | $-0.04 |
| 2/18/2016 | $6.88 | $-0.09 |
| 2/17/2016 | $6.97 | $0.21 |
| 2/16/2016 | $6.76 | $0.10 |
| 2/12/2016 | $6.66 | $0.21 |
| 2/11/2016 | $6.45 | $-0.10 |
| 2/10/2016 | $6.55 | $0.01 |
| 2/09/2016 | $6.54 | $-0.19 |
| 2/08/2016 | $6.73 | $-0.29 |
| 2/05/2016 | $7.02 | $-0.22 |
| 2/04/2016 | $7.24 | $0.00 |
| 2/03/2016 | $7.24 | $0.21 |
| 2/02/2016 | $7.03 | $-0.21 |
| 2/01/2016 | $7.24 | $-0.11 |
| 1/29/2016 | $7.35 | $0.19 |
| 1/28/2016 | $7.16 | $0.17 |
| 1/27/2016 | $6.99 | $-0.07 |
| 1/26/2016 | $7.06 | $0.28 |
| 1/25/2016 | $6.78 | $-0.34 |
| 1/22/2016 | $7.12 | $0.35 |
| 1/21/2016 | $6.77 | $0.33 |
| 1/20/2016 | $6.44 | $-0.12 |
| 1/19/2016 | $6.56 | $-0.17 |
| 1/15/2016 | $6.73 | $-0.22 |
| 1/14/2016 | $6.95 | $0.31 |
| 1/13/2016 | $6.64 | $-0.30 |
| 1/12/2016 | $6.94 | $-0.03 |
| 1/11/2016 | $6.97 | $-0.23 |
| 1/08/2016 | $7.20 | $-0.01 |
| 1/07/2016 | $7.21 | $-0.25 |
| 1/06/2016 | $7.46 | $-0.38 |
| 1/05/2016 | $7.84 | $0.01 |
| 1/04/2016 | $7.83 | $0.01 |
| 12/31/2015 | $7.82 | $0.09 |
| 12/30/2015 | $7.73 | $-0.11 |
| 12/29/2015 | $7.84 | $0.05 |
| 12/28/2015 | $7.79 | $-0.09 |
| 12/24/2015 | $7.88 | $-0.03 |
| 12/23/2015 | $7.91 | $0.37 |
| 12/22/2015 | $7.54 | $0.10 |
| 12/21/2015 | $7.44 | $0.04 |
| 12/18/2015 | $7.40 | $-0.16 |
| 12/17/2015 | $7.56 | $-0.19 |
| 12/16/2015 | $7.75 | $-0.03 |
| 12/15/2015 | $7.78 | $0.12 |
| 12/14/2015 | $7.66 | $-0.06 |
| 12/11/2015 | $7.72 | $-0.34 |
| 12/10/2015 | $8.06 | $0.02 |
| 12/09/2015 | $8.04 | $0.15 |
| 12/08/2015 | $7.89 | $-0.03 |
| 12/07/2015 | $7.92 | $-0.40 |
| 12/04/2015 | $8.32 | $-0.04 |
| 12/03/2015 | $8.36 | $-0.13 |
| 12/02/2015 | $8.49 | $-0.25 |
| 12/01/2015 | $8.74 | $0.07 |
| 11/30/2015 | $8.67 | $0.02 |
| 11/27/2015 | $8.65 | $-0.07 |
| 11/25/2015 | $8.72 | $-0.08 |
| 11/24/2015 | $8.80 | $0.17 |
| 11/23/2015 | $8.63 | $0.05 |
| 11/20/2015 | $8.58 | $-0.06 |
| 11/19/2015 | $8.64 | $-0.10 |
| 11/18/2015 | $8.74 | $0.11 |
| 11/17/2015 | $8.63 | $-0.11 |
| 11/16/2015 | $8.74 | $0.26 |
| 11/13/2015 | $8.48 | $0.04 |
| 11/12/2015 | $8.44 | $-0.20 |
| 11/11/2015 | $8.64 | $-0.18 |
| 11/10/2015 | $8.82 | $-0.01 |
| 11/09/2015 | $8.83 | $-0.07 |
| 11/06/2015 | $8.90 | $-0.01 |
| 11/05/2015 | $8.91 | $-0.05 |
| 11/04/2015 | $8.96 | $-0.05 |
| 11/03/2015 | $9.01 | $0.20 |
| 11/02/2015 | $8.81 | $0.10 |
| 10/30/2015 | $8.71 | $0.04 |
| 10/29/2015 | $8.67 | $0.10 |
| 10/28/2015 | $8.57 | $0.18 |
| 10/27/2015 | $8.39 | $-0.14 |
| 10/26/2015 | $8.53 | $-0.19 |
| 10/23/2015 | $8.72 | $0.01 |
| 10/22/2015 | $8.71 | $0.06 |
| 10/21/2015 | $8.65 | $-0.14 |
| 10/20/2015 | $8.79 | $0.02 |
| 10/19/2015 | $8.77 | $-0.16 |
| 10/16/2015 | $8.93 | $0.02 |
| 10/15/2015 | $8.91 | $0.13 |
| 10/14/2015 | $8.78 | $0.04 |
| 10/13/2015 | $8.74 | $-0.13 |
| 10/12/2015 | $8.87 | $-0.12 |
| 10/09/2015 | $8.99 | $-0.06 |
| 10/08/2015 | $9.05 | $0.18 |
| 10/07/2015 | $8.87 | $0.10 |
| 10/06/2015 | $8.77 | $0.18 |
| 10/05/2015 | $8.59 | $0.27 |
| 10/02/2015 | $8.32 | $0.31 |
| 10/01/2015 | $8.01 | $0.13 |
| 9/30/2015 | $7.88 | $0.20 |
| 9/29/2015 | $7.68 | $-0.05 |
| 9/28/2015 | $7.73 | $-0.40 |
| 9/25/2015 | $8.13 | $-0.03 |
| 9/24/2015 | $8.16 | $-0.01 |
| 9/23/2015 | $8.17 | $-0.18 |
| 9/22/2015 | $8.35 | $-0.13 |
| 9/21/2015 | $8.48 | $0.04 |
| 9/18/2015 | $8.44 | $-0.17 |
| 9/17/2015 | $8.61 | $-0.02 |
| 9/16/2015 | $8.63 | $0.24 |
| 9/15/2015 | $8.39 | $0.10 |
| 9/14/2015 | $8.29 | $-0.11 |
| 9/11/2015 | $8.40 | $-0.11 |
| 9/10/2015 | $8.51 | $-0.01 |
| 9/09/2015 | $8.52 | $-0.12 |
| 9/08/2015 | $8.64 | $0.17 |
| 9/04/2015 | $8.47 | $-0.14 |
| 9/03/2015 | $8.61 | $0.02 |
| 9/02/2015 | $8.59 | $0.11 |
| 9/01/2015 | $8.48 | $-0.33 |
| 8/31/2015 | $8.81 | $0.05 |
| 8/28/2015 | $8.76 | $0.16 |
| 8/27/2015 | $8.60 | $0.34 |
| 8/26/2015 | $8.26 | $0.17 |
| 8/25/2015 | $8.09 | $-0.12 |
| 8/24/2015 | $8.21 | $-0.39 |
| 8/21/2015 | $8.60 | $-0.31 |
| 8/20/2015 | $8.91 | $-0.19 |
| 8/19/2015 | $9.10 | $-0.24 |
| 8/18/2015 | $9.34 | $-0.03 |
| 8/17/2015 | $9.37 | $0.05 |
| 8/14/2015 | $9.32 | $-0.06 |
| 8/13/2015 | $9.38 | $-0.10 |
| 8/12/2015 | $9.48 | $0.17 |
| 8/11/2015 | $9.31 | $-0.02 |
| 8/10/2015 | $9.33 | $0.29 |
| 8/07/2015 | $9.04 | $-0.16 |
| 8/06/2015 | $9.20 | $0.03 |
| 8/05/2015 | $9.17 | $-0.06 |
| 8/04/2015 | $9.23 | $-0.02 |
| 8/03/2015 | $9.25 | $-0.20 |
| 7/31/2015 | $9.45 | $-0.08 |
| 7/30/2015 | $9.53 | $-0.05 |
| 7/29/2015 | $9.58 | $0.17 |
| 7/28/2015 | $9.41 | $0.19 |
| 7/27/2015 | $9.22 | $-0.09 |
| 7/24/2015 | $9.31 | $-0.19 |
| 7/23/2015 | $9.50 | $-0.04 |
| 7/22/2015 | $9.54 | $-0.09 |
| 7/21/2015 | $9.63 | $-0.01 |
| 7/20/2015 | $9.64 | $-0.17 |
| 7/17/2015 | $9.81 | $-0.12 |
| 7/16/2015 | $9.93 | $0.01 |
| 7/15/2015 | $9.92 | $-0.22 |
| 7/14/2015 | $10.14 | $0.09 |
| 7/13/2015 | $10.05 | $0.10 |
| 7/10/2015 | $9.95 | $0.05 |
| 7/09/2015 | $9.90 | $0.10 |
| 7/08/2015 | $9.80 | $-0.21 |
| 7/07/2015 | $10.01 | $0.09 |
| 7/06/2015 | $9.92 | $-0.16 |
| 7/02/2015 | $10.08 | $0.03 |
| 7/01/2015 | $10.05 | $-0.13 |
| 6/30/2015 | $10.18 | $0.07 |
| 6/29/2015 | $10.11 | $-0.20 |
| 6/26/2015 | $10.31 | $-0.03 |
| 6/25/2015 | $10.34 | $-0.08 |
| 6/24/2015 | $10.42 | $-0.06 |
| 6/23/2015 | $10.48 | $0.05 |
| 6/22/2015 | $10.43 | $0.12 |
| 6/19/2015 | $10.31 | $-0.09 |
| 6/18/2015 | $10.40 | $0.00 |
| 6/17/2015 | $10.40 | $0.00 |
| 6/16/2015 | $10.40 | $0.08 |
| 6/15/2015 | $10.32 | $-0.01 |
| 6/12/2015 | $10.33 | $-0.10 |
| 6/11/2015 | $10.43 | $0.01 |
| 6/10/2015 | $10.42 | $0.13 |
| 6/09/2015 | $10.29 | $0.01 |
| 6/08/2015 | $10.28 | $-0.10 |
| 6/05/2015 | $10.38 | $0.13 |
| 6/04/2015 | $10.25 | $-0.19 |
| 6/03/2015 | $10.44 | $-0.08 |
| 6/02/2015 | $10.52 | $0.07 |
| 6/01/2015 | $10.45 | $0.02 |
| 5/29/2015 | $10.43 | $-0.02 |
| 5/28/2015 | $10.45 | $-0.04 |
| 5/27/2015 | $10.49 | $0.03 |
| 5/26/2015 | $10.46 | $-0.15 |
| 5/22/2015 | $10.61 | $0.00 |
| 5/21/2015 | $10.61 | $0.11 |
| 5/20/2015 | $10.50 | $0.01 |
| 5/19/2015 | $10.49 | $-0.15 |
| 5/18/2015 | $10.64 | $0.07 |
| 5/15/2015 | $10.57 | $0.04 |
| 5/14/2015 | $10.53 | $0.02 |
| 5/13/2015 | $10.51 | $-0.01 |
| 5/12/2015 | $10.52 | $0.03 |
| 5/11/2015 | $10.49 | $-0.16 |
| 5/08/2015 | $10.65 | $0.15 |
| 5/07/2015 | $10.50 | $-0.03 |
| 5/06/2015 | $10.53 | $-0.05 |
| 5/05/2015 | $10.58 | $-0.23 |
| 5/04/2015 | $10.81 | $-0.05 |
| 5/01/2015 | $10.86 | $0.08 |
| 4/30/2015 | $10.78 | $-0.09 |
| 4/29/2015 | $10.87 | $0.05 |
| 4/28/2015 | $10.82 | $0.03 |
| 4/27/2015 | $10.79 | $-0.01 |
| 4/24/2015 | $10.80 | $0.00 |
| 4/23/2015 | $10.80 | $0.06 |
| 4/22/2015 | $10.74 | $0.09 |
| 4/21/2015 | $10.65 | $-0.09 |
| 4/20/2015 | $10.74 | $0.03 |
| 4/17/2015 | $10.71 | $-0.12 |
| 4/16/2015 | $10.83 | $-0.02 |
| 4/15/2015 | $10.85 | $0.24 |
| 4/14/2015 | $10.61 | $0.17 |
| 4/13/2015 | $10.44 | $-0.13 |
| 4/10/2015 | $10.57 | $0.03 |
| 4/09/2015 | $10.54 | $0.14 |
| 4/08/2015 | $10.40 | $-0.04 |
| 4/07/2015 | $10.44 | $-0.04 |
| 4/06/2015 | $10.48 | $0.13 |
| 4/02/2015 | $10.35 | $0.00 |
| 4/01/2015 | $10.35 | $0.04 |
| 3/31/2015 | $10.31 | $-0.04 |
| 3/30/2015 | $10.35 | $0.17 |
| 3/27/2015 | $10.18 | $-0.02 |
| 3/26/2015 | $10.20 | $0.03 |
| 3/25/2015 | $10.17 | $0.10 |
| 3/24/2015 | $10.07 | $-0.05 |
| 3/23/2015 | $10.12 | $0.01 |
| 3/20/2015 | $10.11 | $0.14 |
| 3/19/2015 | $9.97 | $-0.11 |
| 3/18/2015 | $10.08 | $0.30 |
| 3/17/2015 | $9.78 | $-0.02 |
| 3/16/2015 | $9.80 | $0.12 |
| 3/13/2015 | $9.68 | $-0.06 |
| 3/12/2015 | $9.74 | $0.00 |
| 3/11/2015 | $9.74 | $0.00 |
| 3/10/2015 | $9.74 | $-0.15 |
| 3/09/2015 | $9.89 | $-0.05 |
| 3/06/2015 | $9.94 | $-0.13 |
| 3/05/2015 | $10.07 | $0.02 |
| 3/04/2015 | $10.05 | $-0.03 |
| 3/03/2015 | $10.08 | $0.10 |
| 3/02/2015 | $9.98 | $-0.12 |
| 2/27/2015 | $10.10 | $-0.02 |
| 2/26/2015 | $10.12 | $-0.15 |
| 2/25/2015 | $10.27 | $0.04 |
| 2/24/2015 | $10.23 | $0.02 |
| 2/23/2015 | $10.21 | $0.02 |
| 2/20/2015 | $10.19 | $-0.03 |
| 2/19/2015 | $10.22 | $0.03 |
| 2/18/2015 | $10.19 | $-0.02 |
| 2/17/2015 | $10.21 | $0.06 |
| 2/13/2015 | $10.15 | $0.12 |
| 2/12/2015 | $10.03 | $0.13 |
| 2/11/2015 | $9.90 | $-0.10 |
| 2/10/2015 | $10.00 | $0.08 |
| 2/09/2015 | $9.92 | $0.00 |
| 2/06/2015 | $9.92 | $-0.10 |
| 2/05/2015 | $10.02 | $0.19 |
| 2/04/2015 | $9.83 | $-0.16 |
| 2/03/2015 | $9.99 | $0.27 |
| 2/02/2015 | $9.72 | $0.21 |
| 1/30/2015 | $9.51 | $0.07 |
| 1/29/2015 | $9.44 | $0.09 |
| 1/28/2015 | $9.35 | $-0.28 |
| 1/27/2015 | $9.63 | $0.01 |
| 1/26/2015 | $9.62 | $0.07 |
| 1/23/2015 | $9.55 | $0.04 |
| 1/22/2015 | $9.51 | $0.05 |
| 1/21/2015 | $9.46 | $0.18 |
| 1/20/2015 | $9.28 | $-0.03 |
| 1/16/2015 | $9.31 | $0.30 |
| 1/15/2015 | $9.01 | $-0.09 |
| 1/14/2015 | $9.10 | $0.05 |
| 1/13/2015 | $9.05 | $-0.07 |
| 1/12/2015 | $9.12 | $-0.25 |
| 1/09/2015 | $9.37 | $-0.02 |
| 1/08/2015 | $9.39 | $0.24 |
| 1/07/2015 | $9.15 | $0.04 |
| 1/06/2015 | $9.11 | $-0.16 |
| 1/05/2015 | $9.27 | $-0.43 |
| 1/02/2015 | $9.70 | $0.08 |
| 12/31/2014 | $9.62 | $-0.04 |
| 12/30/2014 | $9.66 | $-0.07 |
| 12/29/2014 | $9.73 | $0.06 |
| 12/26/2014 | $9.67 | $0.06 |
| 12/24/2014 | $9.61 | $-0.03 |
| 12/23/2014 | $9.64 | $0.08 |
| 12/22/2014 | $9.56 | $-0.08 |
| 12/19/2014 | $9.64 | $0.21 |
| 12/18/2014 | $9.43 | $0.20 |
| 12/17/2014 | $9.23 | $0.38 |
| 12/16/2014 | $8.85 | $0.07 |
| 12/15/2014 | $8.78 | $-0.10 |
| 12/12/2014 | $8.88 | $-0.16 |
| 12/11/2014 | $9.04 | $-0.02 |
| 12/10/2014 | $9.06 | $-0.35 |
| 12/09/2014 | $9.41 | $0.12 |
| 12/08/2014 | $9.29 | $-0.45 |
| 12/05/2014 | $9.74 | $-0.10 |
| 12/04/2014 | $9.84 | $-0.02 |
| 12/03/2014 | $9.86 | $0.14 |
| 12/02/2014 | $9.72 | $0.10 |
| 12/01/2014 | $9.62 | $-0.24 |
| 11/28/2014 | $9.86 | $-0.81 |
| 11/26/2014 | $10.67 | $-0.11 |
| 11/25/2014 | $10.78 | $-0.06 |
| 11/24/2014 | $10.84 | $-0.08 |
| 11/21/2014 | $10.92 | $0.05 |
| 11/20/2014 | $10.87 | $0.16 |
| 11/19/2014 | $10.71 | $0.03 |
| 11/18/2014 | $10.68 | $0.08 |
| 11/17/2014 | $10.60 | $-0.11 |
| 11/14/2014 | $10.71 | $0.12 |
| 11/13/2014 | $10.59 | $-0.20 |
| 11/12/2014 | $10.79 | $-0.05 |
| 11/11/2014 | $10.84 | $0.10 |
| 11/10/2014 | $10.74 | $-0.11 |
| 11/07/2014 | $10.85 | $0.11 |
| 11/06/2014 | $10.74 | $0.11 |
| 11/05/2014 | $10.63 | $0.17 |
| 11/04/2014 | $10.46 | $-0.42 |
| 11/03/2014 | $10.88 | $-0.12 |
| 10/31/2014 | $11.00 | $0.18 |
| 10/30/2014 | $10.82 | $-0.09 |
| 10/29/2014 | $10.91 | $-0.01 |
| 10/28/2014 | $10.92 | $0.22 |
| 10/27/2014 | $10.70 | $-0.30 |
| 10/24/2014 | $11.00 | $-0.05 |
| 10/23/2014 | $11.05 | $0.18 |
| 10/22/2014 | $10.87 | $-0.24 |
| 10/21/2014 | $11.11 | $0.32 |
| 10/20/2014 | $10.79 | $0.17 |
| 10/17/2014 | $10.62 | $0.14 |
| 10/16/2014 | $10.48 | $0.40 |
| 10/15/2014 | $10.08 | $0.17 |
| 10/14/2014 | $9.91 | $-0.12 |
| 10/13/2014 | $10.03 | $-0.55 |
| 10/10/2014 | $10.58 | $-0.26 |
| 10/09/2014 | $10.84 | $-0.54 |
| 10/08/2014 | $11.38 | $0.04 |
| 10/07/2014 | $11.34 | $-0.21 |
| 10/06/2014 | $11.55 | $-0.05 |
| 10/03/2014 | $11.60 | $-0.04 |
| 10/02/2014 | $11.64 | $-0.14 |
| 10/01/2014 | $11.78 | $-0.25 |
| 9/30/2014 | $12.03 | $-0.23 |
| 9/29/2014 | $12.26 | $0.03 |
| 9/26/2014 | $12.23 | $0.18 |
| 9/25/2014 | $12.05 | $-0.21 |
| 9/24/2014 | $12.26 | $0.10 |
| 9/23/2014 | $12.16 | $-0.09 |
| 9/22/2014 | $12.25 | $-0.28 |
| 9/19/2014 | $12.53 | $-0.03 |
| 9/18/2014 | $12.56 | $-0.01 |
| 9/17/2014 | $12.57 | $-0.01 |
| 9/16/2014 | $12.58 | $0.17 |
| 9/15/2014 | $12.41 | $0.00 |
| 9/12/2014 | $12.41 | $-0.23 |
| 9/11/2014 | $12.64 | $0.06 |
| 9/10/2014 | $12.58 | $0.09 |
| 9/09/2014 | $12.49 | $-0.09 |
| 9/08/2014 | $12.58 | $-0.16 |
| 9/05/2014 | $12.74 | $0.08 |
| 9/04/2014 | $12.66 | $-0.25 |
| 9/03/2014 | $12.91 | $0.03 |
| 9/02/2014 | $12.88 | $-0.11 |
| 8/29/2014 | $12.99 | $0.15 |
| 8/28/2014 | $12.84 | $0.07 |
| 8/27/2014 | $12.77 | $0.02 |
| 8/26/2014 | $12.75 | $0.08 |
| 8/25/2014 | $12.67 | $0.16 |
| 8/22/2014 | $12.51 | $0.00 |
| 8/21/2014 | $12.51 | $0.01 |
| 8/20/2014 | $12.50 | $0.05 |
| 8/19/2014 | $12.45 | $0.05 |
| 8/18/2014 | $12.40 | $0.06 |
| 8/15/2014 | $12.34 | $0.12 |
| 8/14/2014 | $12.22 | $-0.07 |
| 8/13/2014 | $12.29 | $0.06 |
| 8/12/2014 | $12.23 | $-0.08 |
| 8/11/2014 | $12.31 | $0.03 |
| 8/08/2014 | $12.28 | $0.25 |
| 8/07/2014 | $12.03 | $-0.07 |
| 8/06/2014 | $12.10 | $-0.03 |
| 8/05/2014 | $12.13 | $-0.26 |
| 8/04/2014 | $12.39 | $0.28 |
| 8/01/2014 | $12.11 | $-0.10 |
| 7/31/2014 | $12.21 | $-0.27 |
| 7/30/2014 | $12.48 | $-0.14 |
| 7/29/2014 | $12.62 | $-0.01 |
| 7/28/2014 | $12.63 | $-0.06 |
| 7/25/2014 | $12.69 | $-0.03 |
| 7/24/2014 | $12.72 | $0.06 |
| 7/23/2014 | $12.66 | $0.08 |
| 7/22/2014 | $12.58 | $0.09 |
| 7/21/2014 | $12.49 | $0.12 |
| 7/18/2014 | $12.37 | $0.08 |
| 7/17/2014 | $12.29 | $-0.16 |
| 7/16/2014 | $12.45 | $0.15 |
| 7/15/2014 | $12.30 | $-0.05 |
| 7/14/2014 | $12.35 | $0.07 |
| 7/11/2014 | $12.28 | $-0.03 |
| 7/10/2014 | $12.31 | $-0.09 |
| 7/09/2014 | $12.40 | $0.09 |
| 7/08/2014 | $12.31 | $-0.02 |
| 7/07/2014 | $12.33 | $-0.10 |
| 7/03/2014 | $12.43 | $0.03 |
| 7/02/2014 | $12.40 | $-0.08 |
| 7/01/2014 | $12.48 | $0.03 |
| 6/30/2014 | $12.45 | $0.08 |
| 6/27/2014 | $12.37 | $0.01 |
| 6/26/2014 | $12.36 | $0.04 |
| 6/25/2014 | $12.32 | $0.07 |
| 6/24/2014 | $12.25 | $-0.24 |
| 6/23/2014 | $12.49 | $0.03 |
| 6/20/2014 | $12.46 | $0.08 |
| 6/19/2014 | $12.38 | $0.08 |
| 6/18/2014 | $12.30 | $0.12 |
| 6/17/2014 | $12.18 | $0.01 |
| 6/16/2014 | $12.17 | $0.01 |
| 6/13/2014 | $12.16 | $0.09 |
| 6/12/2014 | $12.07 | $-0.01 |
| 6/11/2014 | $12.08 | $0.06 |
| 6/10/2014 | $12.02 | $-0.08 |
| 6/09/2014 | $12.10 | $-0.02 |
| 6/06/2014 | $12.12 | $0.04 |
| 6/05/2014 | $12.08 | $0.05 |
| 6/04/2014 | $12.03 | $0.03 |
| 6/03/2014 | $12.00 | $0.00 |
| 6/02/2014 | $12.00 | $0.05 |
| 5/30/2014 | $11.95 | $-0.02 |
| 5/29/2014 | $11.97 | $0.15 |
| 5/28/2014 | $11.82 | $0.06 |
| 5/27/2014 | $11.76 | $0.03 |
| 5/23/2014 | $11.73 | $0.02 |
| 5/22/2014 | $11.71 | $0.00 |
| 5/21/2014 | $11.71 | $0.10 |
| 5/20/2014 | $11.61 | $-0.01 |
| 5/19/2014 | $11.62 | $0.05 |
| 5/16/2014 | $11.57 | $-0.01 |
| 5/15/2014 | $11.58 | $-0.12 |
| 5/14/2014 | $11.70 | $0.02 |
| 5/13/2014 | $11.68 | $0.01 |
| 5/12/2014 | $11.67 | $0.03 |
| 5/09/2014 | $11.64 | $-0.02 |
| 5/08/2014 | $11.66 | $-0.08 |
| 5/07/2014 | $11.74 | $0.05 |
| 5/06/2014 | $11.69 | $0.04 |
| 5/05/2014 | $11.65 | $0.05 |
| 5/02/2014 | $11.60 | $0.02 |
| 5/01/2014 | $11.58 | $0.01 |
| 4/30/2014 | $11.57 | $0.03 |
| 4/29/2014 | $11.54 | $0.10 |
| 4/28/2014 | $11.44 | $0.03 |
| 4/25/2014 | $11.41 | $-0.09 |
| 4/24/2014 | $11.50 | $0.01 |
| 4/23/2014 | $11.49 | $0.01 |
| 4/22/2014 | $11.48 | $0.03 |
| 4/21/2014 | $11.45 | $0.04 |
| 4/17/2014 | $11.41 | $0.07 |
| 4/16/2014 | $11.34 | $0.21 |
| 4/15/2014 | $11.13 | $0.18 |
| 4/14/2014 | $10.95 | $0.13 |
| 4/11/2014 | $10.82 | $-0.07 |
| 4/10/2014 | $10.89 | $-0.20 |
| 4/09/2014 | $11.09 | $0.15 |
| 4/08/2014 | $10.94 | $0.06 |
| 4/07/2014 | $10.88 | $-0.28 |
| 4/04/2014 | $11.16 | $-0.09 |
| 4/03/2014 | $11.25 | $0.14 |
| 4/02/2014 | $11.11 | $0.03 |
| 4/01/2014 | $11.08 | $0.16 |
| 3/31/2014 | $10.92 | $0.01 |
| 3/28/2014 | $10.91 | $0.12 |
| 3/27/2014 | $10.79 | $-0.03 |
| 3/26/2014 | $10.82 | $-0.11 |
| 3/25/2014 | $10.93 | $0.03 |
| 3/24/2014 | $10.90 | $-0.10 |
| 3/21/2014 | $11.00 | $-0.02 |
| 3/20/2014 | $11.02 | $0.04 |
| 3/19/2014 | $10.98 | $-0.16 |
| 3/18/2014 | $11.14 | $0.12 |
| 3/17/2014 | $11.02 | $0.04 |
| 3/14/2014 | $10.98 | $0.10 |
| 3/13/2014 | $10.88 | $-0.12 |
| 3/12/2014 | $11.00 | $0.08 |
| 3/11/2014 | $10.92 | $-0.10 |
| 3/10/2014 | $11.02 | $0.02 |
| 3/07/2014 | $11.00 | $-0.01 |
| 3/06/2014 | $11.01 | $0.14 |
| 3/05/2014 | $10.87 | $-0.01 |
| 3/04/2014 | $10.88 | $0.14 |
| 3/03/2014 | $10.74 | $-0.01 |
| 2/28/2014 | $10.75 | $0.04 |
| 2/27/2014 | $10.71 | $-0.04 |
| 2/26/2014 | $10.75 | $-0.07 |
| 2/25/2014 | $10.82 | $-0.01 |
| 2/24/2014 | $10.83 | $0.12 |
| 2/21/2014 | $10.71 | $-0.02 |
| 2/20/2014 | $10.73 | $0.01 |
| 2/19/2014 | $10.72 | $-0.04 |
| 2/18/2014 | $10.76 | $0.12 |
| 2/14/2014 | $10.64 | $0.14 |
| 2/13/2014 | $10.50 | $0.08 |
| 2/12/2014 | $10.42 | $0.02 |
| 2/11/2014 | $10.40 | $0.13 |
| 2/10/2014 | $10.27 | $-0.06 |
| 2/07/2014 | $10.33 | $0.15 |
| 2/06/2014 | $10.18 | $0.11 |
| 2/05/2014 | $10.07 | $-0.10 |
| 2/04/2014 | $10.17 | $0.14 |
| 2/03/2014 | $10.03 | $-0.25 |
| 1/31/2014 | $10.28 | $0.01 |
| 1/30/2014 | $10.27 | $0.15 |
| 1/29/2014 | $10.12 | $0.00 |
| 1/28/2014 | $10.12 | $0.12 |
| 1/27/2014 | $10.00 | $-0.03 |
| 1/24/2014 | $10.03 | $-0.30 |
| 1/23/2014 | $10.33 | $-0.11 |
| 1/22/2014 | $10.44 | $0.03 |
| 1/21/2014 | $10.41 | $0.11 |
| 1/17/2014 | $10.30 | $-0.03 |
| 1/16/2014 | $10.33 | $0.03 |
| 1/15/2014 | $10.30 | $-0.02 |
| 1/14/2014 | $10.32 | $0.20 |
| 1/13/2014 | $10.12 | $-0.23 |
| 1/10/2014 | $10.35 | $0.02 |
| 1/09/2014 | $10.33 | $0.05 |
| 1/08/2014 | $10.28 | $-0.02 |
| 1/07/2014 | $10.30 | $0.11 |
| 1/06/2014 | $10.19 | $0.00 |
| 1/03/2014 | $10.19 | $-0.04 |
| 1/02/2014 | $10.23 | $-0.18 |
| 12/31/2013 | $10.41 | $0.18 |
| 12/30/2013 | $10.23 | $-0.05 |
| 12/27/2013 | $10.28 | $-0.04 |
| 12/26/2013 | $10.32 | $0.02 |
| 12/24/2013 | $10.30 | $0.05 |
| 12/23/2013 | $10.25 | $0.04 |
| 12/20/2013 | $10.21 | $0.13 |
| 12/19/2013 | $10.08 | $-0.02 |
| 12/18/2013 | $10.10 | $0.11 |
| 12/17/2013 | $9.99 | $-0.01 |
| 12/16/2013 | $10.00 | $0.09 |
| 12/13/2013 | $9.91 | $-0.04 |
| 12/12/2013 | $9.95 | $0.07 |
| 12/11/2013 | $9.88 | $-0.14 |
| 12/10/2013 | $10.02 | $-0.02 |
| 12/09/2013 | $10.04 | $-0.01 |
| 12/06/2013 | $10.05 | $0.04 |
| 12/05/2013 | $10.01 | $-0.02 |
| 12/04/2013 | $10.03 | $-0.06 |
| 12/03/2013 | $10.09 | $0.02 |
| 12/02/2013 | $10.07 | $0.02 |
| 11/29/2013 | $10.05 | $-0.05 |
| 11/27/2013 | $10.10 | $-0.03 |
| 11/26/2013 | $10.13 | $0.01 |
| 11/25/2013 | $10.12 | $-0.11 |
| 11/22/2013 | $10.23 | $0.09 |
| 11/21/2013 | $10.14 | $0.15 |
| 11/20/2013 | $9.99 | $-0.02 |
| 11/19/2013 | $10.01 | $-0.07 |
| 11/18/2013 | $10.08 | $-0.17 |
| 11/15/2013 | $10.25 | $0.02 |
| 11/14/2013 | $10.23 | $0.07 |
| 11/13/2013 | $10.16 | $0.15 |
| 11/12/2013 | $10.01 | $-0.10 |
| 11/11/2013 | $10.11 | $0.02 |
| 11/08/2013 | $10.09 | $0.15 |
| 11/07/2013 | $9.94 | $-0.21 |
| 11/06/2013 | $10.15 | $-0.08 |
| 11/05/2013 | $10.23 | $-0.12 |
| 11/04/2013 | $10.35 | $0.14 |
| 11/01/2013 | $10.21 | $-0.06 |
| 10/31/2013 | $10.27 | $-0.05 |
| 10/30/2013 | $10.32 | $-0.15 |
| 10/29/2013 | $10.47 | $0.10 |
| 10/28/2013 | $10.37 | $-0.08 |
| 10/25/2013 | $10.45 | $0.00 |
| 10/24/2013 | $10.45 | $0.09 |
| 10/23/2013 | $10.36 | $-0.10 |
| 10/22/2013 | $10.46 | $0.02 |
| 10/21/2013 | $10.44 | $-0.04 |
| 10/18/2013 | $10.48 | $0.12 |
| 10/17/2013 | $10.36 | $0.07 |
| 10/16/2013 | $10.29 | $0.17 |
| 10/15/2013 | $10.12 | $0.04 |
| 10/14/2013 | $10.08 | $0.01 |
| 10/11/2013 | $10.07 | $0.01 |
| 10/10/2013 | $10.06 | $0.21 |
| 10/09/2013 | $9.85 | $-0.01 |
| 10/08/2013 | $9.86 | $-0.12 |
| 10/07/2013 | $9.98 | $-0.12 |
| 10/04/2013 | $10.10 | $0.11 |
| 10/03/2013 | $9.99 | $-0.02 |
| 10/02/2013 | $10.01 | $0.01 |
| 10/01/2013 | $10.00 | $0.00 |
| 9/30/2013 | $10.00 | $0.00 |
The Tortoise Select Opportunity Fund provides access to North American energy companies and their beneficiaries that Tortoise believes are, or will be, in a differentiated position to benefit from changing dynamics, catalysts and opportunities across the North American energy value chain.
Fund Stats as of 8/16/2019:
NAV
$6.85
NAV Change
$0.10
Objective
Total return
Ticker
TOPCX
CUSIP
56166Y594
Minimum Investment
$2,500.00
Redemption Fee
None
Max Front-End Sales Load
None
Max Deferred Sales Load
1%
The Tortoise Select Opportunity Fund provides access to North American energy companies and their beneficiaries that Tortoise believes are, or will be, in a differentiated position to benefit from changing dynamics, catalysts and opportunities across the North American energy value chain. Example themes include changing market trends, infrastructure constraints, supply and demand imbalances, price differentials, valuation and structural disparities, mergers and acquisitions, restructuring, paradigm shifts and company specific events.
The Fund is designed to provide:
- Dedicated focus on select opportunities across the energy value chain and its beneficiaries
- 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 7/31/2019
Total Assets
$24.1 million
Investment objective
Total return
Fiscal Year End
November 30
Structure
Regulated investment company (RIC)
Portfolio and process
Using a flexible strategy, Tortoise seeks to use its differentiated position and expertise within the energy sector to identify different opportunities across the North American energy value chain. Based on the prevailing market and economic conditions, Tortoise may shift the fund's proportional exposure to these opportunities over time. The fund will generally have the following allocations and characteristics:
| Allocation type | Anticipated broad range |
|---|---|
|
Midstream
|
0-50% |
|
Upstream
|
0-50% |
|
Refining
|
0-30% |
|
Oilfield services
|
0-30% |
| Allocation type | Anticipated broad range |
|---|---|
|
Petrochemicals
|
0-30% |
|
Power
|
0-10% |
|
Rail / other
|
0-10% |
|
Cash
|
0-5% |
Sector Allocations
As of 7/31/2019
Top 10 Holdings *
As of 7/31/2019
| Company | % of Total |
|---|---|
ConocoPhillips COP
| 8.4% |
Marathon Petroleum Corporation MPC
| 7.9% |
Valero Energy Corporation VLO
| 7.5% |
Cheniere Energy, Inc. LNG
| 7% |
Chevron Corporation CVX
| 6.5% |
| Company | % of Total |
|---|---|
NextEra Energy, Inc. NEE
| 5.9% |
The Williams Companies, Inc. WMB
| 4.2% |
Targa Resources Corp. TRGP
| 4% |
Diamondback Energy, Inc. FANG
| 3.9% |
ONEOK, Inc. OKE
| 3.8% |
Top 10 Holdings as % of Investment Securities: 59.1%
* Fund holdings are subject to change and are not recommendations to buy or sell any security.
| Ticker | Class/Name |
Total Return Calendar YTD 1 Year 3 Year 5 year Since Inception 1 |
Expense Ratio Gross | Expense Ratio Net 2 |
|---|---|---|---|---|
| TOPIX | Institutional |
12.10% -16.58% -2.65% -7.98% -3.12% |
1.40% | 1.10% |
| TOPTX | A Class (excluding load) |
11.89% -16.86% -2.91% -8.24% -3.38% |
1.70% | 1.35% |
| TOPTX | A Class (maximum load) |
5.48% -21.61% -4.80% -9.32% -4.37% |
1.70% | 1.35% |
| TOPCX | C Class (excluding CDSC) |
11.44% -17.39% -3.62% -8.90% -4.07% |
2.44% | 2.10% |
| TOPCX | C Class (including CDSC) |
10.44% -18.22% -3.62% -8.90% -4.07% |
2.44% | 2.10% |
| SPXT | S&P 500® Index |
18.54% 10.42% 14.19% 10.71% 12.51% |
||
| IXETR | S&P Energy Select Sector Index |
13.13% -13.25% 0.86% -5.87% -1.68% |
| Ticker | Class/Name |
Total Return Calendar YTD 1 Year 3 Year 5 year Since Inception 3 |
Expense Ratio Gross | Expense Ratio Net 2 |
|---|---|---|---|---|
| TOPIX | Institutional |
8.53% -20.78% -3.87% -8.24% -3.62% |
1.40% | 1.10% |
| TOPTX | A Class (excluding load) |
8.44% -20.97% -4.06% -8.48% -3.85% |
1.70% | 1.35% |
| TOPTX | A Class (maximum load) |
2.22% -25.55% -5.93% -9.55% -4.82% |
1.70% | 1.35% |
| TOPCX | C Class (excluding CDSC) |
7.87% -21.54% -4.80% -9.14% -4.55% |
2.44% | 2.10% |
| TOPCX | C Class (including CDSC) |
6.87% -22.32% -4.80% -9.14% -4.55% |
2.44% | 2.10% |
| SPXT | S&P 500® Index |
20.24% 7.99% 13.36% 11.34% 12.60% |
||
| IXETR | S&P Energy Select Sector Index |
11.18% -15.97% 0.69% -5.52% -1.95% |
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.
Investment performance reflects fee waivers in effect. In the absence of such waivers, total return would be reduced.
Performance data shown reflecting the A Class (maximum load) reflect a sales charge of 5.75%. 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.
NAV History
Period from fund inception (9/30/2013) through 6/30/2019.
Tortoise Capital Advisors, L.L.C. (the "Advisor") has contractually agreed to reimburse the fund for its operating expenses, in order to ensure that total annual fund operating expenses (excluding Rule 12b-1 fees, front-end or contingent deferred loads, taxes, leverage/borrowing interest, interest expense, dividends paid on short sales, brokerage commissions, acquired fund fees and expenses, expenses incurred in connection with any merger or reorganization, or extraordinary expenses) do not exceed 1.10% of the average daily net assets of the fund. Expenses reimbursed by the Advisor may be recouped by the Advisor for a period of 36 months following the month during which such reimbursement was made if such recoupment can be achieved without exceeding the expense limit in effect at the time the expense reimbursement occurred and at the time of the recoupment. The Operating Expenses Limitation Agreement will be in effect and cannot be terminated through at least 3/31/2020. Net expense ratios are as of the most recent prospectus and were applicable to investors.
Period from fund inception (9/30/2013) through 7/31/2019.
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 S&P Energy Select Sector Index is a modified market capitalization-based index of S&P 500 companies in the energy sector that develop and produce crude oil and natural gas and provide drilling and other energy related services. Returns include reinvested dividends. It is not possible to invest directly in an index.
Distribution Detail
| Class/Name | Ticker | Ex-Date | Record Date | Payment Date | Amount |
|---|---|---|---|---|---|
| C Class | TOPCX | 12/27/2018 | 12/26/2018 | 12/27/2018 | $0 |
| C Class | TOPCX | 12/28/2017 | 12/27/2017 | 12/28/2017 | $0 |
| C Class | TOPCX | 12/29/2016 | 12/28/2016 | 12/29/2016 | $0 |
| C Class | TOPCX | 12/30/2015 | 12/29/2015 | 12/30/2015 | $0.01986 |
| C Class | TOPCX | 12/23/2014 | 12/22/2014 | 12/23/2014 | $0.00064 |
| C Class | TOPCX | 12/27/2013 | 12/26/2013 | 12/27/2013 | $0.08398 |
TNPCX Distribution History
| Class | Ticker | Ex-Date | Record Date | Payment Date | Amount |
|---|---|---|---|---|---|
| C Class | TNPCX | 12/23/2014 | 12/22/2014 | 12/23/2014 | $0.61 |
| C Class | TNPCX | 12/27/2013 | 12/26/2013 | 12/27/2013 | $0.00 |
No distributions were made in 2015 and 2016.
Tortoise Select Opportunity Fund TOPCX
Energy
Tax Information
Select Opportunity Fund
Find distributions and other tax-related resources for Tortoise mutual funds.
Tax forms, publications and instructions are available for download from the IRS Web site.
Annual 1099-DIV
| Ticker | Share Class | CUSIP | Total Distributions Per Share | Total Ordinary Dividends Box 1a 1 | Qualified Dividends Box 1b 2 | Capital Gain Distributions Box 2a 3 | Nondividend Distributions Box 3 4 |
|---|---|---|---|---|---|---|---|
| TOPIX | Institutional | 56166Y578 | $0.04267 | $0.04267 | $0.04267 | $0 | $0 |
| TOPTX | Investor | 56166Y586 | $0.02395 | $0.02395 | $0.02395 | $0 | $0 |
| TOPCX | C-class | 56166Y594 | $0 | $0 | $0 | $0 | $0 |
-
Ordinary dividends are taxed at ordinary income tax rates.
-
The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding-period requirements.
-
Capital gain distributions (long-term) are taxed at the capital gain tax rates.
-
Nondividend distributions are nontaxable and considered return of capital.
Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.
Annual 1099-DIV
| Ticker | Share Class | CUSIP | Total Distributions Per Share | Total Ordinary Dividends Box 1a 1 | Qualified Dividends Box 1b 2 | Capital Gain Distributions Box 2a 3 | Nondividend Distributions Box 3 4 |
|---|---|---|---|---|---|---|---|
| TOPIX | Institutional | 56166Y578 | $0.05258 | $0.05258 | $0.05258 | $0 | $0 |
| TOPTX | Investor | 56166Y586 | $0.01773 | $0.01773 | $0.01773 | $0 | $0 |
| TOPCX | C-class | 56166Y594 | $0.01986 | $0.01986 | $0.01986 | $0 | $0 |
-
Ordinary dividends are taxed at ordinary income tax rates.
-
The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding-period requirements.
-
Capital gain distributions (long-term) are taxed at the capital gain tax rates.
-
Nondividend distributions are nontaxable and considered return of capital.
Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.
Annual 1099-DIV
| Ticker | Share Class | CUSIP | Total Distributions Per Share | Total Ordinary Dividends Box 1a 1 | Qualified Dividends Box 1b 2 | Capital Gain Distributions Box 2a 3 | Nondividend Distributions Box 3 4 |
|---|---|---|---|---|---|---|---|
| TOPIX | Institutional | 56166Y578 | $0.01749 | $0.01749 | $0.01749 | $0 | $0 |
| TOPTX | Investor | 56166Y586 | $0.00476 | $0.00476 | $0.00476 | $0 | $0 |
| TOPCX | C-class | 56166Y594 | $0.00064 | $0.00064 | $0.00064 | $0 | $0 |
-
Ordinary dividends are taxed at ordinary income tax rates.
-
The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding-period requirements.
-
Capital gain distributions (long-term) are taxed at the capital gain tax rates.
-
Nondividend distributions are nontaxable and considered return of capital.
Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.
Annual 1099-DIV
| Ticker | Share Class | CUSIP | Total Distributions Per Share | Total Ordinary Dividends Box 1a 1 | Qualified Dividends Box 1b 2 | Capital Gain Distributions Box 2a 3 | Nondividend Distributions Box 3 4 |
|---|---|---|---|---|---|---|---|
| TOPIX | Institutional | 56166Y578 | $0.09811 | $0.09811 | $0.02909 | $0 | $0 |
| TOPTX | Investor | 56166Y586 | $0.09468 | $0.09468 | $0.02807 | $0 | $0 |
| TOPCX | C-class | 56166Y594 | $0.08398 | $0.08398 | $0.0249 | $0 | $0 |
-
Ordinary dividends are taxed at ordinary income tax rates.
-
The portion of ordinary dividends characterized as qualified dividend income will be taxable at the reduced capital gain tax rates if the stockholder meets the holding-period requirements.
-
Capital gain distributions (long-term) are taxed at the capital gain tax rates.
-
Nondividend distributions are nontaxable and considered return of capital.
Nothing contained in this communication constitutes tax, legal or investment advice. Investors must consult their tax adviser or legal counsel for advice and information concerning their particular situation.