CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 2 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
The Goldman Sachs Group, Inc.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,419,425 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,419,425 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,419,425 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.4% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
HC-CO
|
|
|
|||
|
|
*
|
Reflects (i) 50,000,000 common units (the "Common Units") of EnLink Midstream Partners, LP (the "Issuer") issuable upon the conversion of 50,000,000 Series B Cumulative Convertible Preferred Units (the "Series B Preferred Units") of the Issuer, and (ii) 419,425 Common Units of the Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as of December 6, 2015, as set forth in the Convertible Preferred Unit Purchase Agreement (the "Purchase Agreement"), dated December 6, 2015, by and between the Issuer and Enfield Holdings, L.P. ("Enfield Holdings"), filed as Exhibit 10.1 to the Issuer's Current Report on Form 8-K filed with the Securities and Exchange Commission (the "SEC") on December 7, 2015, and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 3 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
Goldman, Sachs & Co.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF; WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
New York
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,419,425 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,419,425 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,419,425 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
|
|||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.4%
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
BD-PN-IA
|
|
|
|||
|
|
*
|
Reflects (i) 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer, and (ii) 419,425 Common Units of the Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 4 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street International Infrastructure Partners III, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Cayman Islands
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 5 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street European Infrastructure Partners III, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
United Kingdom
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 6 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street Global Infrastructure Partners III, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 7 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
Broad Street Principal Investments, L.L.C.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
OO
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 8 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street Energy Partners Offshore – B AIV-1, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Cayman Islands
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 9 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street Energy Partners AIV-1, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 10 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street Energy Partners Offshore AIV-1, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Cayman Islands
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 11 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
West Street Energy Partners Offshore Holding – B AIV-1, L.P.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
WC (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Cayman Islands
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 12 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
WSIP Egypt Holdings, LP
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
* |
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 13 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
WSEP Egypt Holdings, LP
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
PN
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 14 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
Broad Street Infrastructure Advisors III, L.L.C.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
OO
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 15 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
Broad Street Energy Advisors AIV-1, L.L.C.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
OO
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
CUSIP No. 29336U107
|
SCHEDULE 13D
|
Page 16 of 232 Pages
|
1
|
NAMES OF REPORTING PERSONS
|
|
|
||
I.R.S. IDENTIFICATION NOS. OF ABOVE PERSONS (ENTITIES ONLY)
|
|
|
|||
Broad Street Energy Advisors, L.L.C.
|
|
|
|||
|
|
||||
2
|
CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP
|
(a)
|
☐
|
||
(b)
|
☒
|
||||
|
|
||||
3
|
SEC USE ONLY
|
|
|
||
|
|
|
|||
|
|
||||
4
|
SOURCE OF FUNDS (SEE INSTRUCTIONS)
|
|
|
||
AF (See Item 3)
|
|
|
|||
|
|
||||
5
|
CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEM 2(D) OR 2(E)
|
|
☐
|
||
|
|
||||
|
|
||||
6
|
CITIZENSHIP OR PLACE OF ORGANIZATION
|
|
|
||
Delaware
|
|
|
|||
|
|
||||
NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON WITH
|
7
|
SOLE VOTING POWER
|
|
|
|
-0-
|
|
|
|||
|
|
||||
8
|
SHARED VOTING POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
9
|
SOLE DISPOSITIVE POWER
|
|
|
||
-0-
|
|
|
|||
|
|
||||
10
|
SHARED DISPOSITIVE POWER
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
11
|
AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON
|
|
|
||
50,000,000 (See Items 3, 4 and 5)*
|
|
|
|||
|
|
||||
12
|
CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES (SEE INSTRUCTIONS)
|
|
☐
|
||
|
|
||||
|
|
||||
13
|
PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
|
|
|
||
13.3% (See Item 5)**
|
|
|
|||
|
|
||||
14
|
TYPE OF REPORTING PERSON
|
|
|
||
OO
|
|
|
|||
|
|
*
|
Reflects 50,000,000 Common Units of the Issuer issuable upon the conversion of 50,000,000 Series B Preferred Units of Issuer. The Series B Preferred Units are convertible on a one-for-one basis as described herein.
|
**
|
The calculation is based on the 375,089,857 Common Units of the Issuer outstanding as of December 6, 2015, which includes (i) 325,089,857 Common Units outstanding as set forth in the Purchase Agreement and (ii) 50,000,000 Common Units deliverable upon conversion of the Series B Preferred Units reported herein.
|
i.
|
The Goldman Sachs Group, Inc., a Delaware corporation ("GS Group");
|
|
ii.
|
Goldman, Sachs & Co., a New York limited partnership ("Goldman Sachs");
|
|
iii.
|
West Street International Infrastructure Partners III, L.P., a Cayman Islands exempted limited partnership ("WS International");
|
|
iv.
|
West Street European Infrastructure Partners III, L.P., a United Kingdom limited partnership ("WS European");
|
|
v.
|
West Street Global Infrastructure Partners III, L.P., a Delaware limited partnership ("WS Global");
|
|
vi.
|
Broad Street Principal Investments, L.L.C., a Delaware limited liability company ("BS Principal");
|
|
vii.
|
West Street Energy Partners Offshore – B AIV-1, L.P., a Cayman Islands exempted limited partnership ("WS Offshore B");
|
|
viii.
|
West Street Energy Partners AIV-1, L.P., a Delaware limited partnership ("WS AIV");
|
|
ix.
|
West Street Energy Partners Offshore AIV-1, L.P., a Cayman Islands exempted limited partnership ("WS Offshore AIV")
|
|
x.
|
West Street Energy Partners Offshore Holding – B AIV-1, L.P., a Cayman Islands exempted limited partnership ("WS Holding B");
|
|
xi.
|
Broad Street Infrastructure Advisors III, L.L.C., a Delaware limited liability company ("BS Infrastructure");
|
|
xii.
|
Broad Street Energy Advisors AIV-1, L.L.C., a Delaware limited liability company ("BS Energy AIV");
|
|
xiii.
|
Broad Street Energy Advisors, L.L.C., a Delaware limited liability company ("BS Energy") and together with the entities listed in (i) through (xii), the "GS Entities";
|
|
xiv.
|
WSIP Egypt Holdings, LP, a Delaware limited partnership ("WSIP"); and
|
|
xv.
|
WSEP Egypt Holdings, LP, a Delaware limited partnership ("WSEP") and together with the entities listed in (i) through (xiv), the "Reporting Persons".
|
Exhibit No.
|
Description
|
1
|
Convertible Preferred Unit Purchase Agreement, dated December 6, 2015, by and between EnLink Midstream Partners, LP and Enfield Holdings, L.P. (incorporated herein by reference to Exhibit 10.1 to the Current Report on Form 8-K of the Issuer, filed on December 7, 2015).
|
2
|
Coordination and Securityholders' Agreement, dated as of January 7, 2016, by and among Enfield Holdings, L.P., Enfield Holdings Advisors, Inc. and each person set forth on Schedule I thereto (filed herewith).
|
3
|
Registration Rights Agreement, dated as of January 7, 2016, by and between EnLink Midstream Partners, LP and Enfield Holdings, L.P. (incorporated herein by reference to Exhibit 4.1 to the Current Report on Form 8-K of the Issuer filed on January 12, 2016).
|
4
|
Eighth Amended and Restated Agreement of Limited Partnership of EnLink Midstream Partners, LP, dated as of January 7, 2016, together with any other persons who become partners in the partnership (incorporated herein by reference to Exhibit 3.1 to the Current Report on Form 8-K of the Issuer filed on January 12, 2016).
|
99.1.
|
Joint Filing Agreement (filed herewith).
|
99.2.
|
Power of Attorney, relating to The Goldman Sachs Group, Inc. (filed herewith).
|
99.3.
|
Power of Attorney, relating to Goldman, Sachs & Co. (filed herewith).
|
99.4.
|
Power of Attorney, relating to West Street International Infrastructure Partners III, L.P. (filed herewith).
|
99.5.
|
Power of Attorney, relating to West Street European Infrastructure Partners III, L.P. (filed herewith).
|
99.6.
|
Power of Attorney, relating to West Street Global Infrastructure Partners III, L.P. (filed herewith).
|
99.7.
|
Power of Attorney, relating to Broad Street Principal Investments, L.L.C. (filed herewith).
|
99.8.
|
Power of Attorney, relating to West Street Energy Partners Offshore – B AIV-1, L.P. (filed herewith).
|
99.9.
|
Power of Attorney, relating to West Street Energy Partners AIV-1, L.P. (filed herewith).
|
99.10.
|
Power of Attorney, relating to West Street Energy Partners Offshore AIV-1, L.P. (filed herewith).
|
99.11.
|
Power of Attorney, relating to West Street Energy Partners Offshore Holding – B AIV-1, L.P. (filed herewith).
|
99.12.
|
Power of Attorney, relating to WSIP Egypt Holdings, LP (filed herewith).
|
99.13.
|
Power of Attorney, relating to WSEP Egypt Holdings, LP (filed herewith).
|
99.14.
|
Power of Attorney, relating to Broad Street Infrastructure Advisors III, L.L.C. (filed herewith).
|
99.15.
|
Power of Attorney, relating to Broad Street Energy Advisors AIV-1, L.L.C. (filed herewith).
|
99.16.
|
Power of Attorney, relating to Broad Street Energy Advisors, L.L.C. (filed herewith).
|
The Goldman Sachs Group, Inc.
|
||
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
Goldman, Sachs & Co.
|
||
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
West Street International Infrastructure Partners III, L.P.
|
||
By:
|
Broad Street Infrastructure Advisors III, L.L.C.,
its General Partner
|
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
West Street European Infrastructure Partners III, L.P.
|
||
By:
|
Broad Street Infrastructure Advisors III, L.L.C.,
its General Partner
|
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
West Street Global Infrastructure Partners III, L.P.
|
||
By:
|
Broad Street Infrastructure Advisors III, L.L.C.,
its General Partner
|
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
|
||
Broad Street Principal Investments, L.L.C.
|
||
By:
|
Goldman, Sachs & Co.
its Manager
|
|
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
West Street Energy Partners Offshore – B AIV-1, L.P.
|
||
By:
|
Broad Street Energy Advisors AIV-1, L.L.C.,
its General Partner |
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
West Street Energy Partners AIV-1, L.P.
|
||
By:
|
Broad Street Energy Advisors, L.L.C.,
its General Partner
|
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
West Street Energy Partners Offshore AIV-1, L.P.
|
||
By:
|
Broad Street Energy Advisors AIV-1, L.L.C.,
its General Partner
|
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
West Street Energy Partners Offshore Holding – B AIV-1, L.P.
|
||
By:
|
Broad Street Energy Advisors AIV-1, L.L.C.,
its General Partner
|
|
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
||
WSIP Egypt Holdings, LP
|
||
By:
|
Broad Street Infrastructure Advisors III, L.L.C.,
its General Partner
|
|
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
WSEP Egypt Holdings, LP
|
||
By:
|
Broad Street Energy Advisors AIV-1, L.L.C.,
its General Partner
|
|
|
|
|
|
|
|
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
Broad Street Infrastructure Advisors III, L.L.C.
|
||
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
Broad Street Energy Advisors AIV-1, L.L.C.
|
||
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
|
|
|
|
|
|
|
|
|
|
Broad Street Energy Advisors, L.L.C.
|
||
|
||
|
||
By:
|
/s/ Yvette Kosic
|
|
Name:
|
Yvette Kosic
|
|
Title:
|
Attorney in Fact
|
Name
|
Present Principal Occupation
|
Lloyd C. Blankfein
|
Chairman of the Board and Chief Executive Officer of The Goldman Sachs Group, Inc.
|
M. Michele Burns
|
Former Chairman and CEO, Mercer LLC; Former CFO of each of: Marsh & McLennan Companies, Inc., Mirant Corp. and Delta Air Lines, Inc.
|
Gary D. Cohn
|
President and Chief Operating Officer of The Goldman Sachs Group, Inc.
|
Mark A. Flaherty
|
Former Vice Chairman, Wellington Management Company
|
William W. George
|
Senior Fellow at the Harvard Business School and Former Chairman and Chief Executive Officer of Medtronic, Inc.
|
James A. Johnson
|
Chairman of Johnson Capital Partners
|
Lakshmi N. Mittal
|
Chairman and Chief Executive Officer of ArcelorMittal S.A.
|
Adebayo O. Ogunlesi
|
Chairman and Managing Partner of Global Infrastructure Partners
|
Peter Oppenheimer
|
Former Senior Vice President and Chief Financial Officer of Apple, Inc.
|
Debora L. Spar
|
President of Barnard College
|
Mark E. Tucker
|
Executive Director, Group Chief Executive and President of AIA Group Limited
|
David A. Viniar
|
Former Chief Financial Officer of The Goldman Sachs Group, Inc.
|
Mark O. Winkelman
|
Private Investor
|
Name
|
Position
|
Present Principal Occupation
|
Richard A. Friedman
|
Director and President
|
Managing Director of Goldman, Sachs & Co.
|
Philippe Camu
|
Vice President
|
Managing Director of Goldman Sachs International
|
T.J. Carella
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Thomas G. Connolly
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Jack F. Daly
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Joseph P. DiSabato
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Elizabeth C. Fascitelli
|
Vice President and Treasurer
|
Managing Director of Goldman, Sachs & Co.
|
Bradley J. Gross
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Matthias Hieber
|
Vice President
|
Managing Director of Goldman Sachs International
|
Martin A. Hintze
|
Vice President
|
Managing Director of Goldman Sachs International
|
Stephanie Hui
|
Vice President
|
Managing Director of Goldman Sachs (Asia) L.L.C.
|
Adrian M. Jones
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Michael E. Koester
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Scott Lebovitz
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Sanjeev K. Mehra
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Eric Muller
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Kenneth A. Pontarelli
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Sumit Rajpal
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
James H. Reynolds
|
Vice President
|
Managing Director of Goldman Sachs International
|
Ankur Sahu
|
Vice President
|
Managing Director of Goldman Sachs (India) Securities Private Limited
|
Oliver Thym
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Andrew E. Wolff
|
Vice President
|
Managing Director of Goldman Sachs International
|
Nicole Agnew
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Julian C. Allen
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Kirsten Anthony
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Anthony Arnold
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Vishal Bakshi
|
Vice President
|
Managing Director of Goldman Sachs (India) Securities Private Limited
|
Matteo Botto Poala
|
Vice President
|
Managing Director of Goldman Sachs International
|
Michael Bruun
|
Vice President
|
Managing Director of Goldman Sachs International
|
David Campbell
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
David Castelblanco
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Christopher A. Crampton
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Mike Ebeling
|
Vice President
|
Managing Director of Goldman Sachs International
|
Sean Fan
|
Vice President
|
Managing Director of Goldman Sachs (Asia) L.L.C.
|
Charles H. Gailliot
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Jonathan Hunt
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Omer Ismail
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Walt Jackson
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Gilbert H. Klemann
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Philippe H. Lenoble
|
Vice President
|
Managing Director of Goldman Sachs International
|
Tianqing Li
|
Vice President
|
Managing Director of Goldman Sachs (Asia) L.L.C.
|
Wanlin Liu
|
Vice President
|
Managing Director of Goldman Sachs (Asia) L.L.C.
|
Peter R. Lyneham
|
Vice President
|
Managing Director of Goldman Sachs International
|
Elizabeth A. Overbay
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Edward Pallesen
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Michele Titi-Cappelli
|
Vice President
|
Managing Director of Goldman Sachs International
|
Peter Vermette
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Richard Zhu
|
Vice President
|
Managing Director of Goldman Sachs (Asia) L.L.C.
|
John E. Bowman
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Michael M. Furth
|
Vice President
|
Managing Director of Goldman Sachs International
|
Eric Goldstein
|
Vice President and Secretary
|
Managing Director of Goldman, Sachs & Co.
|
Penny McSpadden
|
Vice President
|
Managing Director of Goldman Sachs International
|
Maximilliano Ramierez-Espain
|
Vice President
|
Managing Director of Goldman Sachs International
|
Laurie E. Schmidt
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
Michael Watts
|
Vice President
|
Managing Director of Goldman, Sachs & Co.
|
William Y Eng
|
Vice President
|
Vice President of Goldman, Sachs & Co.
|
Scott Kilpatrick
|
Vice President
|
Vice President of Goldman, Sachs & Co.
|
Julianne Ramming
|
Vice President
|
Vice President of Goldman, Sachs & Co.
|
Clayton Wilmer
|
Vice President
|
Vice President of Goldman, Sachs & Co.
|
Wei Yan
|
Vice President
|
Vice President of Goldman, Sachs & Co.
|
David Thomas
|
Vice President, Assistant Secretary & General Counsel
|
Managing Director of Goldman, Sachs & Co.
|
Mitchell S. Weiss
|
Vice President & Assistant Treasurer
|
Managing Director of Goldman, Sachs & Co.
|
Jason Levesque
|
Vice President & Assistant Treasurer
|
Vice President of Goldman, Sachs & Co.
|
Mark G. Riemann
|
Vice President & Assistant Treasurer
|
Vice President of Goldman, Sachs & Co.
|
Name
|
Present Principal Occupation
|
Richard A. Friedman
|
Managing Director of Goldman, Sachs & Co.
|
Julian C. Allen
|
Managing Director of Goldman, Sachs & Co.
|
Matteo Botto Poala
|
Managing Director of Goldman Sachs International
|
Philippe Camu
|
Managing Director of Goldman Sachs International
|
Jonathan Hunt
|
Managing Director of Goldman, Sachs & Co.
|
Scott Lebovitz
|
Managing Director of Goldman, Sachs & Co.
|
Philippe H. Lenoble
|
Managing Director of Goldman Sachs International
|
Peter R. Lyneham
|
Managing Director of Goldman Sachs International
|
Edward Pallesen
|
Managing Director of Goldman, Sachs & Co.
|
Kenneth A. Pontarelli
|
Managing Director of Goldman, Sachs & Co.
|
Peter Vermette
|
Managing Director of Goldman, Sachs & Co.
|
Ben Adler
|
Managing Director of Goldman, Sachs & Co.
|
Salvatore Fortunato
|
Managing Director of Goldman, Sachs & Co.
|
Yael Levy
|
Managing Director of Goldman, Sachs & Co.
|
Mitchell S. Weiss
|
Managing Director of Goldman, Sachs & Co.
|
Name
|
Present Principal Occupation
|
Richard A. Friedman
|
Managing Director of Goldman, Sachs & Co.
|
T.J. Carella
|
Managing Director of Goldman, Sachs & Co.
|
Thomas G. Connolly
|
Managing Director of Goldman, Sachs & Co.
|
John F. Daly
|
Managing Director of Goldman, Sachs & Co.
|
Joe DiSabato
|
Managing Director of Goldman, Sachs & Co.
|
Elizabeth C. Fascitelli
|
Managing Director of Goldman, Sachs & Co.
|
Alex Golten
|
Managing Director of Goldman, Sachs & Co.
|
Bradley J. Gross
|
Managing Director of Goldman, Sachs & Co.
|
Matthias Hieber
|
Managing Director of Goldman, Sachs International
|
Martin A Hintze
|
Managing Director of Goldman, Sachs International
|
Stephanie Hui
|
Managing Director of Goldman Sachs (Asia) L.L.C.
|
Adrian M. Jones
|
Managing Director of Goldman, Sachs & Co.
|
Michael E. Koester
|
Managing Director of Goldman, Sachs & Co.
|
Scott Lebovitz
|
Managing Director of Goldman, Sachs & Co.
|
Yael Levy
|
Managing Director of Goldman, Sachs & Co.
|
Sanjeev K. Mehra
|
Managing Director of Goldman, Sachs & Co.
|
Eric Muller
|
Managing Director of Goldman, Sachs & Co.
|
Kenneth A. Pontarelli
|
Managing Director of Goldman, Sachs & Co.
|
Sumit Rajpal
|
Managing Director of Goldman, Sachs & Co.
|
James Reynolds
|
Managing Director of Goldman, Sachs International
|
Ankur A. Sahu
|
Managing Director of Goldman Sachs (India) Securities Private Limited
|
Michael Simpson
|
Managing Director of Goldman, Sachs & Co.
|
David Thomas
|
Managing Director of Goldman, Sachs & Co.
|
Oliver Thym
|
Managing Director of Goldman, Sachs & Co.
|
Mitchell S. Weiss
|
Managing Director of Goldman, Sachs & Co.
|
Andrew E. Wolff
|
Managing Director of Goldman Sachs International
|
Trade Date | Buy (B) / Sell (S) | Quantity | Price | |
11/13/2015
|
S
|
2
|
$ 16.37
|
|
11/13/2015
|
S
|
3
|
$ 16.37
|
|
11/13/2015
|
S
|
7
|
$ 16.37
|
|
11/13/2015
|
S
|
9
|
$ 16.37
|
|
11/13/2015
|
S
|
10
|
$ 16.37
|
|
11/13/2015
|
S
|
20
|
$ 16.37
|
|
11/13/2015
|
S
|
38
|
$ 16.37
|
|
11/13/2015
|
S
|
5
|
$ 15.77
|
|
11/13/2015
|
S
|
5
|
$ 15.77
|
|
11/13/2015
|
S
|
8
|
$ 16.01
|
|
11/13/2015
|
S
|
8
|
$ 16.01
|
|
11/13/2015
|
S
|
10
|
$ 15.77
|
|
11/13/2015
|
S
|
12
|
$ 16.01
|
|
11/13/2015
|
S
|
12
|
$ 16.01
|
|
11/13/2015
|
S
|
100
|
$ 15.78
|
|
11/13/2015
|
S
|
100
|
$ 15.95
|
|
11/13/2015
|
S
|
100
|
$ 16.09
|
|
11/13/2015
|
S
|
100
|
$ 16.11
|
|
11/13/2015
|
S
|
100
|
$ 16.23
|
|
11/13/2015
|
S
|
1
|
$ 15.89
|
|
11/13/2015
|
S
|
20
|
$ 16.13
|
|
11/13/2015
|
S
|
25
|
$ 15.89
|
|
11/13/2015
|
S
|
34
|
$ 15.99
|
|
11/13/2015
|
S
|
74
|
$ 15.89
|
|
11/13/2015
|
S
|
100
|
$ 15.82
|
|
11/13/2015
|
S
|
100
|
$ 15.83
|
|
11/13/2015
|
S
|
100
|
$ 16.08
|
|
11/13/2015
|
S
|
100
|
$ 16.33
|
|
11/13/2015
|
S
|
100
|
$ 16.16
|
|
11/13/2015
|
S
|
2
|
$ 16.35
|
|
11/13/2015
|
S
|
5
|
$ 16.10
|
|
11/13/2015
|
S
|
13
|
$ 16.35
|
|
11/13/2015
|
S
|
30
|
$ 15.80
|
|
11/13/2015
|
S
|
62
|
$ 16.01
|
|
11/13/2015
|
S
|
85
|
$ 16.35
|
|
11/13/2015
|
S
|
100
|
$ 15.81
|
|
11/13/2015
|
S
|
100
|
$ 15.96
|
|
11/13/2015
|
S
|
100
|
$ 16.00
|
11/13/2015
|
S
|
100
|
$ 16.09
|
11/13/2015
|
S
|
100
|
$ 16.11
|
11/13/2015
|
S
|
39
|
$ 15.85
|
11/13/2015
|
S
|
61
|
$ 15.85
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
8
|
$ 15.96
|
11/13/2015
|
S
|
3
|
$ 16.02
|
11/13/2015
|
S
|
100
|
$ 15.81
|
11/13/2015
|
S
|
100
|
$ 15.82
|
11/13/2015
|
S
|
10
|
$ 16.00
|
11/13/2015
|
S
|
10
|
$ 16.00
|
11/13/2015
|
S
|
10
|
$ 16.00
|
11/13/2015
|
S
|
11
|
$ 16.00
|
11/13/2015
|
S
|
12
|
$ 16.00
|
11/13/2015
|
S
|
12
|
$ 16.00
|
11/13/2015
|
S
|
12
|
$ 16.01
|
11/13/2015
|
S
|
22
|
$ 16.00
|
11/13/2015
|
S
|
31
|
$ 16.06
|
11/13/2015
|
S
|
34
|
$ 16.06
|
11/13/2015
|
S
|
35
|
$ 16.06
|
11/13/2015
|
S
|
43
|
$ 15.89
|
11/13/2015
|
S
|
57
|
$ 15.89
|
11/13/2015
|
S
|
90
|
$ 16.00
|
11/13/2015
|
S
|
100
|
$ 15.79
|
11/13/2015
|
S
|
100
|
$ 15.84
|
11/13/2015
|
S
|
100
|
$ 16.00
|
11/13/2015
|
S
|
100
|
$ 15.82
|
11/13/2015
|
S
|
100
|
$ 15.83
|
11/13/2015
|
S
|
100
|
$ 15.96
|
11/13/2015
|
S
|
100
|
$ 16.06
|
11/13/2015
|
S
|
8570
|
$ 16.11
|
11/13/2015
|
S
|
100
|
$ 15.78
|
11/13/2015
|
S
|
1
|
$ 16.12
|
11/13/2015
|
S
|
1
|
$ 16.22
|
11/13/2015
|
S
|
2
|
$ 16.12
|
11/13/2015
|
S
|
2
|
$ 16.12
|
11/13/2015
|
S
|
2
|
$ 16.12
|
11/13/2015
|
S
|
6
|
$ 16.12
|
11/13/2015
|
S
|
6
|
$ 16.12
|
11/13/2015
|
S
|
7
|
$ 16.12
|
11/13/2015
|
S
|
7
|
$ 16.12
|
11/13/2015
|
S
|
33
|
$ 16.17
|
11/13/2015
|
S
|
33
|
$ 16.22
|
11/13/2015
|
S
|
66
|
$ 16.22
|
11/13/2015
|
S
|
67
|
$ 16.08
|
11/13/2015
|
S
|
100
|
$ 16.35
|
11/13/2015
|
S
|
1
|
$ 16.08
|
11/13/2015
|
S
|
2
|
$ 16.08
|
11/13/2015
|
S
|
2
|
$ 16.08
|
11/13/2015
|
S
|
2
|
$ 16.08
|
11/13/2015
|
S
|
5
|
$ 16.08
|
11/13/2015
|
S
|
7
|
$ 16.12
|
11/13/2015
|
S
|
10
|
$ 16.08
|
11/13/2015
|
S
|
11
|
$ 16.08
|
11/13/2015
|
S
|
23
|
$ 16.08
|
11/13/2015
|
S
|
44
|
$ 16.08
|
11/13/2015
|
S
|
60
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.06
|
11/13/2015
|
S
|
100
|
$ 16.12
|
11/13/2015
|
S
|
100
|
$ 16.12
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.19
|
11/13/2015
|
S
|
100
|
$ 16.24
|
11/13/2015
|
S
|
100
|
$ 16.29
|
11/13/2015
|
S
|
100
|
$ 16.37
|
11/13/2015
|
S
|
33
|
$ 16.16
|
11/13/2015
|
S
|
46
|
$ 16.18
|
11/13/2015
|
S
|
54
|
$ 16.18
|
11/13/2015
|
S
|
67
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.33
|
11/13/2015
|
S
|
100
|
$ 16.06
|
11/13/2015
|
S
|
100
|
$ 16.09
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.14
|
11/13/2015
|
S
|
100
|
$ 16.32
|
11/13/2015
|
S
|
100
|
$ 16.33
|
11/13/2015
|
S
|
100
|
$ 16.37
|
11/13/2015
|
S
|
100
|
$ 16.37
|
11/13/2015
|
S
|
100
|
$ 16.19
|
11/13/2015
|
S
|
100
|
$ 16.39
|
11/13/2015
|
S
|
3
|
$ 16.39
|
11/13/2015
|
S
|
4
|
$ 16.39
|
11/13/2015
|
S
|
10
|
$ 16.39
|
11/13/2015
|
S
|
10
|
$ 16.39
|
11/13/2015
|
S
|
12
|
$ 16.39
|
11/13/2015
|
S
|
12
|
$ 16.39
|
11/13/2015
|
S
|
14
|
$ 16.39
|
11/13/2015
|
S
|
35
|
$ 16.39
|
11/13/2015
|
S
|
100
|
$ 16.01
|
11/13/2015
|
S
|
100
|
$ 16.06
|
11/13/2015
|
S
|
100
|
$ 16.06
|
11/13/2015
|
S
|
100
|
$ 16.40
|
11/13/2015
|
S
|
6700
|
$ 16.01
|
11/13/2015
|
S
|
765
|
$ 16.11
|
11/13/2015
|
S
|
6700
|
$ 16.01
|
11/13/2015
|
S
|
3300
|
$ 16.20
|
11/13/2015
|
S
|
5179
|
$ 16.04
|
11/13/2015
|
S
|
1
|
$ 16.18
|
11/13/2015
|
S
|
1
|
$ 16.22
|
11/13/2015
|
S
|
1
|
$ 16.43
|
11/13/2015
|
S
|
2
|
$ 15.87
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.18
|
11/13/2015
|
S
|
2
|
$ 16.22
|
11/13/2015
|
S
|
2
|
$ 16.23
|
11/13/2015
|
S
|
2
|
$ 16.23
|
11/13/2015
|
S
|
2
|
$ 16.41
|
11/13/2015
|
S
|
3
|
$ 16.14
|
11/13/2015
|
S
|
3
|
$ 16.14
|
11/13/2015
|
S
|
3
|
$ 16.14
|
11/13/2015
|
S
|
3
|
$ 16.14
|
11/13/2015
|
S
|
4
|
$ 16.14
|
11/13/2015
|
S
|
4
|
$ 16.14
|
11/13/2015
|
S
|
4
|
$ 16.14
|
11/13/2015
|
S
|
4
|
$ 16.14
|
11/13/2015
|
S
|
4
|
$ 16.20
|
11/13/2015
|
S
|
5
|
$ 16.12
|
11/13/2015
|
S
|
5
|
$ 16.12
|
11/13/2015
|
S
|
5
|
$ 16.12
|
11/13/2015
|
S
|
5
|
$ 16.13
|
11/13/2015
|
S
|
5
|
$ 16.14
|
11/13/2015
|
S
|
5
|
$ 16.23
|
11/13/2015
|
S
|
5
|
$ 16.43
|
11/13/2015
|
S
|
6
|
$ 16.41
|
11/13/2015
|
S
|
6
|
$ 16.43
|
11/13/2015
|
S
|
7
|
$ 16.05
|
11/13/2015
|
S
|
8
|
$ 16.05
|
11/13/2015
|
S
|
9
|
$ 16.05
|
11/13/2015
|
S
|
10
|
$ 16.05
|
11/13/2015
|
S
|
10
|
$ 16.41
|
11/13/2015
|
S
|
10
|
$ 16.43
|
11/13/2015
|
S
|
12
|
$ 16.43
|
11/13/2015
|
S
|
15
|
$ 16.05
|
11/13/2015
|
S
|
15
|
$ 16.05
|
11/13/2015
|
S
|
30
|
$ 15.86
|
11/13/2015
|
S
|
30
|
$ 15.87
|
11/13/2015
|
S
|
30
|
$ 16.13
|
11/13/2015
|
S
|
31
|
$ 16.14
|
11/13/2015
|
S
|
34
|
$ 15.87
|
11/13/2015
|
S
|
34
|
$ 15.87
|
11/13/2015
|
S
|
34
|
$ 16.05
|
11/13/2015
|
S
|
34
|
$ 16.14
|
11/13/2015
|
S
|
34
|
$ 16.16
|
11/13/2015
|
S
|
34
|
$ 16.16
|
11/13/2015
|
S
|
60
|
$ 15.91
|
11/13/2015
|
S
|
96
|
$ 16.20
|
11/13/2015
|
S
|
100
|
$ 16.06
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.15
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.38
|
11/13/2015
|
S
|
1
|
$ 16.17
|
11/13/2015
|
S
|
1
|
$ 16.20
|
11/13/2015
|
S
|
2
|
$ 16.20
|
11/13/2015
|
S
|
3
|
$ 16.20
|
11/13/2015
|
S
|
4
|
$ 16.01
|
11/13/2015
|
S
|
7
|
$ 16.40
|
11/13/2015
|
S
|
8
|
$ 16.40
|
11/13/2015
|
S
|
9
|
$ 15.99
|
11/13/2015
|
S
|
10
|
$ 16.17
|
11/13/2015
|
S
|
11
|
$ 16.04
|
11/13/2015
|
S
|
14
|
$ 16.41
|
11/13/2015
|
S
|
15
|
$ 16.40
|
11/13/2015
|
S
|
19
|
$ 16.16
|
11/13/2015
|
S
|
22
|
$ 16.39
|
11/13/2015
|
S
|
24
|
$ 16.04
|
11/13/2015
|
S
|
31
|
$ 16.22
|
11/13/2015
|
S
|
33
|
$ 16.16
|
11/13/2015
|
S
|
34
|
$ 16.22
|
11/13/2015
|
S
|
35
|
$ 16.05
|
11/13/2015
|
S
|
36
|
$ 16.41
|
11/13/2015
|
S
|
50
|
$ 16.07
|
11/13/2015
|
S
|
50
|
$ 16.36
|
11/13/2015
|
S
|
50
|
$ 16.41
|
11/13/2015
|
S
|
64
|
$ 16.03
|
11/13/2015
|
S
|
65
|
$ 16.04
|
11/13/2015
|
S
|
66
|
$ 16.22
|
11/13/2015
|
S
|
67
|
$ 16.16
|
11/13/2015
|
S
|
71
|
$ 16.40
|
11/13/2015
|
S
|
78
|
$ 16.39
|
11/13/2015
|
S
|
81
|
$ 16.16
|
11/13/2015
|
S
|
85
|
$ 16.40
|
11/13/2015
|
S
|
90
|
$ 16.17
|
11/13/2015
|
S
|
94
|
$ 16.20
|
11/13/2015
|
S
|
100
|
$ 15.79
|
11/13/2015
|
S
|
100
|
$ 15.95
|
11/13/2015
|
S
|
100
|
$ 15.99
|
11/13/2015
|
S
|
99
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.01
|
11/13/2015
|
S
|
100
|
$ 16.02
|
11/13/2015
|
S
|
100
|
$ 16.04
|
11/13/2015
|
S
|
100
|
$ 16.09
|
11/13/2015
|
S
|
100
|
$ 16.12
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.13
|
11/13/2015
|
S
|
100
|
$ 16.15
|
11/13/2015
|
S
|
100
|
$ 16.15
|
11/13/2015
|
S
|
100
|
$ 16.15
|
11/13/2015
|
S
|
100
|
$ 16.15
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.18
|
11/13/2015
|
S
|
100
|
$ 16.18
|
11/13/2015
|
S
|
100
|
$ 16.21
|
11/13/2015
|
S
|
100
|
$ 16.21
|
11/13/2015
|
S
|
100
|
$ 16.22
|
11/13/2015
|
S
|
100
|
$ 16.22
|
11/13/2015
|
S
|
100
|
$ 16.23
|
11/13/2015
|
S
|
100
|
$ 16.32
|
11/13/2015
|
S
|
100
|
$ 16.35
|
11/13/2015
|
S
|
100
|
$ 16.36
|
11/13/2015
|
S
|
100
|
$ 16.37
|
11/13/2015
|
S
|
100
|
$ 16.38
|
11/13/2015
|
S
|
100
|
$ 16.39
|
11/13/2015
|
S
|
100
|
$ 16.40
|
11/13/2015
|
S
|
100
|
$ 16.41
|
11/13/2015
|
S
|
100
|
$ 16.42
|
11/13/2015
|
S
|
100
|
$ 16.42
|
11/13/2015
|
S
|
5
|
$ 16.10
|
11/13/2015
|
S
|
10
|
$ 16.10
|
11/13/2015
|
S
|
24
|
$ 16.10
|
11/13/2015
|
S
|
34
|
$ 16.10
|
11/13/2015
|
S
|
54
|
$ 16.07
|
11/13/2015
|
S
|
100
|
$ 16.18
|
11/13/2015
|
S
|
1
|
$ 16.05
|
11/13/2015
|
S
|
1
|
$ 16.05
|
11/13/2015
|
S
|
1
|
$ 16.05
|
11/13/2015
|
S
|
1
|
$ 16.05
|
11/13/2015
|
S
|
1
|
$ 16.05
|
11/13/2015
|
S
|
1
|
$ 16.05
|
11/13/2015
|
S
|
1
|
$ 16.17
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.05
|
11/13/2015
|
S
|
2
|
$ 16.16
|
11/13/2015
|
S
|
2
|
$ 16.17
|
11/13/2015
|
S
|
3
|
$ 16.05
|
11/13/2015
|
S
|
4
|
$ 16.05
|
11/13/2015
|
S
|
5
|
$ 15.87
|
11/13/2015
|
S
|
5
|
$ 16.05
|
11/13/2015
|
S
|
5
|
$ 16.05
|
11/13/2015
|
S
|
5
|
$ 16.17
|
11/13/2015
|
S
|
7
|
$ 16.05
|
11/13/2015
|
S
|
19
|
$ 15.95
|
11/13/2015
|
S
|
30
|
$ 15.87
|
11/13/2015
|
S
|
34
|
$ 16.17
|
11/13/2015
|
S
|
35
|
$ 15.87
|
11/13/2015
|
S
|
35
|
$ 16.02
|
11/13/2015
|
S
|
40
|
$ 16.17
|
11/13/2015
|
S
|
50
|
$ 15.82
|
11/13/2015
|
S
|
53
|
$ 16.17
|
11/13/2015
|
S
|
56
|
$ 16.05
|
11/13/2015
|
S
|
65
|
$ 16.02
|
11/13/2015
|
S
|
100
|
$ 16.16
|
11/13/2015
|
S
|
100
|
$ 16.17
|
11/13/2015
|
S
|
100
|
$ 16.21
|
11/13/2015
|
S
|
100
|
$ 16.23
|
11/13/2015
|
S
|
100
|
$ 16.35
|
11/13/2015
|
S
|
100
|
$ 16.40
|
11/16/2015
|
S
|
37
|
$ 16.55
|
11/16/2015
|
S
|
63
|
$ 16.55
|
11/16/2015
|
S
|
100
|
$ 16.34
|
11/16/2015
|
S
|
1
|
$ 16.68
|
11/16/2015
|
S
|
1
|
$ 16.70
|
11/16/2015
|
S
|
1
|
$ 16.70
|
11/16/2015
|
S
|
4
|
$ 16.46
|
11/16/2015
|
S
|
4
|
$ 16.64
|
11/16/2015
|
S
|
5
|
$ 16.46
|
11/16/2015
|
S
|
5
|
$ 16.70
|
11/16/2015
|
S
|
5
|
$ 16.70
|
11/16/2015
|
S
|
6
|
$ 16.70
|
11/16/2015
|
S
|
6
|
$ 16.70
|
11/16/2015
|
S
|
7
|
$ 16.64
|
11/16/2015
|
S
|
7
|
$ 16.64
|
11/16/2015
|
S
|
7
|
$ 16.70
|
11/16/2015
|
S
|
11
|
$ 16.68
|
11/16/2015
|
S
|
13
|
$ 16.64
|
11/16/2015
|
S
|
14
|
$ 16.64
|
11/16/2015
|
S
|
17
|
$ 16.44
|
11/16/2015
|
S
|
18
|
$ 16.44
|
11/16/2015
|
S
|
25
|
$ 16.46
|
11/16/2015
|
S
|
25
|
$ 16.53
|
11/16/2015
|
S
|
26
|
$ 16.53
|
11/16/2015
|
S
|
27
|
$ 16.64
|
11/16/2015
|
S
|
28
|
$ 16.64
|
11/16/2015
|
S
|
34
|
$ 16.44
|
11/16/2015
|
S
|
34
|
$ 16.70
|
11/16/2015
|
S
|
35
|
$ 16.70
|
11/16/2015
|
S
|
49
|
$ 16.53
|
11/16/2015
|
S
|
100
|
$ 16.39
|
11/16/2015
|
S
|
100
|
$ 16.41
|
11/16/2015
|
S
|
100
|
$ 16.49
|
11/16/2015
|
S
|
100
|
$ 16.56
|
11/16/2015
|
S
|
100
|
$ 16.64
|
11/16/2015
|
S
|
39
|
$ 16.47
|
11/16/2015
|
S
|
90
|
$ 16.86
|
11/16/2015
|
S
|
100
|
$ 16.35
|
11/16/2015
|
S
|
100
|
$ 16.85
|
11/16/2015
|
S
|
100
|
$ 16.86
|
11/16/2015
|
S
|
100
|
$ 16.48
|
11/16/2015
|
S
|
100
|
$ 16.51
|
11/16/2015
|
S
|
100
|
$ 16.76
|
11/16/2015
|
S
|
100
|
$ 16.81
|
11/16/2015
|
S
|
1
|
$ 16.86
|
11/16/2015
|
S
|
3
|
$ 16.86
|
11/16/2015
|
S
|
3
|
$ 16.86
|
11/16/2015
|
S
|
25
|
$ 16.64
|
11/16/2015
|
S
|
39
|
$ 16.86
|
11/16/2015
|
S
|
55
|
$ 16.86
|
11/16/2015
|
S
|
55
|
$ 16.86
|
11/16/2015
|
S
|
75
|
$ 16.64
|
11/16/2015
|
S
|
30852
|
$ 16.86
|
11/16/2015
|
S
|
1
|
$ 16.85
|
11/16/2015
|
S
|
99
|
$ 16.80
|
11/16/2015
|
S
|
600
|
$ 16.79
|
11/16/2015
|
S
|
600
|
$ 16.79
|
11/16/2015
|
S
|
100
|
$ 16.80
|
11/16/2015
|
S
|
1
|
$ 16.79
|
11/16/2015
|
S
|
1
|
$ 16.81
|
11/16/2015
|
S
|
1
|
$ 16.82
|
11/16/2015
|
S
|
1
|
$ 16.82
|
11/16/2015
|
S
|
2
|
$ 16.79
|
11/16/2015
|
S
|
2
|
$ 16.79
|
11/16/2015
|
S
|
2
|
$ 16.79
|
11/16/2015
|
S
|
2
|
$ 16.79
|
11/16/2015
|
S
|
2
|
$ 16.79
|
11/16/2015
|
S
|
2
|
$ 16.80
|
11/16/2015
|
S
|
2
|
$ 16.88
|
11/16/2015
|
S
|
2
|
$ 16.89
|
11/16/2015
|
S
|
2
|
$ 16.89
|
11/16/2015
|
S
|
3
|
$ 16.80
|
11/16/2015
|
S
|
3
|
$ 16.88
|
11/16/2015
|
S
|
3
|
$ 16.90
|
11/16/2015
|
S
|
4
|
$ 16.52
|
11/16/2015
|
S
|
4
|
$ 16.52
|
11/16/2015
|
S
|
5
|
$ 16.79
|
11/16/2015
|
S
|
5
|
$ 16.83
|
11/16/2015
|
S
|
5
|
$ 16.89
|
11/16/2015
|
S
|
7
|
$ 16.79
|
11/16/2015
|
S
|
8
|
$ 16.83
|
11/16/2015
|
S
|
10
|
$ 16.58
|
11/16/2015
|
S
|
10
|
$ 16.79
|
11/16/2015
|
S
|
10
|
$ 16.83
|
11/16/2015
|
S
|
11
|
$ 16.80
|
11/16/2015
|
S
|
20
|
$ 16.52
|
11/16/2015
|
S
|
24
|
$ 16.80
|
11/16/2015
|
S
|
24
|
$ 16.82
|
11/16/2015
|
S
|
24
|
$ 16.83
|
11/16/2015
|
S
|
25
|
$ 16.82
|
11/16/2015
|
S
|
26
|
$ 16.80
|
11/16/2015
|
S
|
26
|
$ 16.83
|
11/16/2015
|
S
|
28
|
$ 16.88
|
11/16/2015
|
S
|
33
|
$ 16.79
|
11/16/2015
|
S
|
34
|
$ 16.79
|
11/16/2015
|
S
|
34
|
$ 16.80
|
11/16/2015
|
S
|
34
|
$ 16.88
|
11/16/2015
|
S
|
35
|
$ 16.88
|
11/16/2015
|
S
|
35
|
$ 16.89
|
11/16/2015
|
S
|
45
|
$ 16.89
|
11/16/2015
|
S
|
50
|
$ 16.89
|
11/16/2015
|
S
|
63
|
$ 16.89
|
11/16/2015
|
S
|
70
|
$ 16.91
|
11/16/2015
|
S
|
97
|
$ 16.90
|
11/16/2015
|
S
|
100
|
$ 16.52
|
11/16/2015
|
S
|
100
|
$ 16.77
|
11/16/2015
|
S
|
100
|
$ 16.82
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.36
|
11/16/2015
|
S
|
1
|
$ 16.39
|
11/16/2015
|
S
|
1
|
$ 16.39
|
11/16/2015
|
S
|
1
|
$ 16.39
|
11/16/2015
|
S
|
1
|
$ 16.55
|
11/16/2015
|
S
|
1
|
$ 16.64
|
11/16/2015
|
S
|
1
|
$ 16.64
|
11/16/2015
|
S
|
1
|
$ 16.64
|
11/16/2015
|
S
|
1
|
$ 16.76
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.36
|
11/16/2015
|
S
|
2
|
$ 16.39
|
11/16/2015
|
S
|
2
|
$ 16.55
|
11/16/2015
|
S
|
2
|
$ 16.62
|
11/16/2015
|
S
|
2
|
$ 16.64
|
11/16/2015
|
S
|
2
|
$ 16.64
|
11/16/2015
|
S
|
2
|
$ 16.88
|
11/16/2015
|
S
|
3
|
$ 16.36
|
11/16/2015
|
S
|
3
|
$ 16.36
|
11/16/2015
|
S
|
3
|
$ 16.36
|
11/16/2015
|
S
|
3
|
$ 16.82
|
11/16/2015
|
S
|
4
|
$ 16.36
|
11/16/2015
|
S
|
4
|
$ 16.39
|
11/16/2015
|
S
|
4
|
$ 16.39
|
11/16/2015
|
S
|
4
|
$ 16.39
|
11/16/2015
|
S
|
4
|
$ 16.57
|
11/16/2015
|
S
|
4
|
$ 16.64
|
11/16/2015
|
S
|
4
|
$ 16.64
|
11/16/2015
|
S
|
5
|
$ 16.39
|
11/16/2015
|
S
|
6
|
$ 16.39
|
11/16/2015
|
S
|
7
|
$ 16.64
|
11/16/2015
|
S
|
7
|
$ 16.64
|
11/16/2015
|
S
|
7
|
$ 16.64
|
11/16/2015
|
S
|
8
|
$ 16.39
|
11/16/2015
|
S
|
8
|
$ 16.39
|
11/16/2015
|
S
|
8
|
$ 16.88
|
11/16/2015
|
S
|
9
|
$ 16.39
|
11/16/2015
|
S
|
9
|
$ 16.64
|
11/16/2015
|
S
|
9
|
$ 16.64
|
11/16/2015
|
S
|
9
|
$ 16.84
|
11/16/2015
|
S
|
14
|
$ 16.39
|
11/16/2015
|
S
|
14
|
$ 16.64
|
11/16/2015
|
S
|
14
|
$ 16.64
|
11/16/2015
|
S
|
18
|
$ 16.64
|
11/16/2015
|
S
|
19
|
$ 16.83
|
11/16/2015
|
S
|
20
|
$ 16.55
|
11/16/2015
|
S
|
20
|
$ 16.64
|
11/16/2015
|
S
|
23
|
$ 16.77
|
11/16/2015
|
S
|
23
|
$ 16.89
|
11/16/2015
|
S
|
24
|
$ 16.64
|
11/16/2015
|
S
|
25
|
$ 16.36
|
11/16/2015
|
S
|
26
|
$ 16.64
|
11/16/2015
|
S
|
29
|
$ 16.83
|
11/16/2015
|
S
|
30
|
$ 16.64
|
11/16/2015
|
S
|
30
|
$ 16.88
|
11/16/2015
|
S
|
36
|
$ 16.39
|
11/16/2015
|
S
|
38
|
$ 16.84
|
11/16/2015
|
S
|
43
|
$ 16.82
|
11/16/2015
|
S
|
50
|
$ 16.29
|
11/16/2015
|
S
|
50
|
$ 16.29
|
11/16/2015
|
S
|
52
|
$ 16.83
|
11/16/2015
|
S
|
54
|
$ 16.82
|
11/16/2015
|
S
|
56
|
$ 16.58
|
11/16/2015
|
S
|
60
|
$ 16.88
|
11/16/2015
|
S
|
78
|
$ 16.55
|
11/16/2015
|
S
|
77
|
$ 16.77
|
11/16/2015
|
S
|
77
|
$ 16.89
|
11/16/2015
|
S
|
90
|
$ 16.57
|
11/16/2015
|
S
|
91
|
$ 16.84
|
11/16/2015
|
S
|
94
|
$ 16.39
|
11/16/2015
|
S
|
97
|
$ 16.67
|
11/16/2015
|
S
|
100
|
$ 16.27
|
11/16/2015
|
S
|
100
|
$ 16.33
|
11/16/2015
|
S
|
97
|
$ 16.87
|
11/16/2015
|
S
|
98
|
$ 16.71
|
11/16/2015
|
S
|
100
|
$ 16.39
|
11/16/2015
|
S
|
100
|
$ 16.41
|
11/16/2015
|
S
|
98
|
$ 16.78
|
11/16/2015
|
S
|
100
|
$ 16.49
|
11/16/2015
|
S
|
100
|
$ 16.49
|
11/16/2015
|
S
|
100
|
$ 16.51
|
11/16/2015
|
S
|
100
|
$ 16.51
|
11/16/2015
|
S
|
100
|
$ 16.55
|
11/16/2015
|
S
|
100
|
$ 16.56
|
11/16/2015
|
S
|
100
|
$ 16.56
|
11/16/2015
|
S
|
100
|
$ 16.61
|
11/16/2015
|
S
|
100
|
$ 16.62
|
11/16/2015
|
S
|
100
|
$ 16.65
|
11/16/2015
|
S
|
100
|
$ 16.66
|
11/16/2015
|
S
|
100
|
$ 16.67
|
11/16/2015
|
S
|
100
|
$ 16.67
|
11/16/2015
|
S
|
100
|
$ 16.76
|
11/16/2015
|
S
|
100
|
$ 16.76
|
11/16/2015
|
S
|
100
|
$ 16.76
|
11/16/2015
|
S
|
100
|
$ 16.76
|
11/16/2015
|
S
|
100
|
$ 16.79
|
11/16/2015
|
S
|
100
|
$ 16.79
|
11/16/2015
|
S
|
100
|
$ 16.79
|
11/16/2015
|
S
|
100
|
$ 16.79
|
11/16/2015
|
S
|
100
|
$ 16.80
|
11/16/2015
|
S
|
100
|
$ 16.80
|
11/16/2015
|
S
|
100
|
$ 16.80
|
11/16/2015
|
S
|
100
|
$ 16.82
|
11/16/2015
|
S
|
100
|
$ 16.82
|
11/16/2015
|
S
|
100
|
$ 16.84
|
11/16/2015
|
S
|
100
|
$ 16.84
|
11/16/2015
|
S
|
100
|
$ 16.85
|
11/16/2015
|
S
|
100
|
$ 16.87
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
100
|
$ 16.90
|
11/16/2015
|
S
|
100
|
$ 16.90
|
11/16/2015
|
S
|
200
|
$ 16.90
|
11/16/2015
|
S
|
1
|
$ 16.67
|
11/16/2015
|
S
|
2
|
$ 16.67
|
11/16/2015
|
S
|
2
|
$ 16.67
|
11/16/2015
|
S
|
2
|
$ 16.67
|
11/16/2015
|
S
|
2
|
$ 16.67
|
11/16/2015
|
S
|
3
|
$ 16.67
|
11/16/2015
|
S
|
5
|
$ 16.67
|
11/16/2015
|
S
|
9
|
$ 16.67
|
11/16/2015
|
S
|
49
|
$ 16.80
|
11/16/2015
|
S
|
1
|
$ 16.85
|
11/16/2015
|
S
|
2
|
$ 16.67
|
11/16/2015
|
S
|
2
|
$ 16.67
|
11/16/2015
|
S
|
2
|
$ 16.88
|
11/16/2015
|
S
|
2
|
$ 16.88
|
11/16/2015
|
S
|
3
|
$ 16.88
|
11/16/2015
|
S
|
5
|
$ 16.88
|
11/16/2015
|
S
|
6
|
$ 16.80
|
11/16/2015
|
S
|
7
|
$ 16.88
|
11/16/2015
|
S
|
8
|
$ 16.88
|
11/16/2015
|
S
|
10
|
$ 16.84
|
11/16/2015
|
S
|
10
|
$ 16.88
|
11/16/2015
|
S
|
11
|
$ 16.80
|
11/16/2015
|
S
|
11
|
$ 16.84
|
11/16/2015
|
S
|
13
|
$ 16.80
|
11/16/2015
|
S
|
17
|
$ 16.45
|
11/16/2015
|
S
|
19
|
$ 16.90
|
11/16/2015
|
S
|
20
|
$ 16.80
|
11/16/2015
|
S
|
29
|
$ 16.80
|
11/16/2015
|
S
|
29
|
$ 16.88
|
11/16/2015
|
S
|
31
|
$ 16.88
|
11/16/2015
|
S
|
33
|
$ 16.85
|
11/16/2015
|
S
|
34
|
$ 16.80
|
11/16/2015
|
S
|
34
|
$ 16.88
|
11/16/2015
|
S
|
34
|
$ 16.88
|
11/16/2015
|
S
|
35
|
$ 16.45
|
11/16/2015
|
S
|
35
|
$ 16.88
|
11/16/2015
|
S
|
65
|
$ 16.67
|
11/16/2015
|
S
|
79
|
$ 16.84
|
11/16/2015
|
S
|
81
|
$ 16.90
|
11/16/2015
|
S
|
87
|
$ 16.80
|
11/16/2015
|
S
|
99
|
$ 16.59
|
11/16/2015
|
S
|
100
|
$ 16.53
|
11/16/2015
|
S
|
100
|
$ 16.77
|
11/16/2015
|
S
|
100
|
$ 16.77
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/16/2015
|
S
|
100
|
$ 16.89
|
11/17/2015
|
S
|
6
|
$ 16.39
|
11/17/2015
|
S
|
7
|
$ 16.39
|
11/17/2015
|
S
|
8
|
$ 16.39
|
11/17/2015
|
S
|
17
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.31
|
11/17/2015
|
S
|
100
|
$ 16.37
|
11/17/2015
|
S
|
100
|
$ 16.38
|
11/17/2015
|
S
|
100
|
$ 16.53
|
11/17/2015
|
S
|
3
|
$ 16.48
|
11/17/2015
|
S
|
3
|
$ 16.58
|
11/17/2015
|
S
|
3
|
$ 16.58
|
11/17/2015
|
S
|
5
|
$ 16.18
|
11/17/2015
|
S
|
42
|
$ 15.96
|
11/17/2015
|
S
|
58
|
$ 15.96
|
11/17/2015
|
S
|
71
|
$ 16.25
|
11/17/2015
|
S
|
94
|
$ 16.58
|
11/17/2015
|
S
|
97
|
$ 16.48
|
11/17/2015
|
S
|
100
|
$ 16.02
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.27
|
11/17/2015
|
S
|
100
|
$ 16.28
|
11/17/2015
|
S
|
100
|
$ 16.31
|
11/17/2015
|
S
|
100
|
$ 16.08
|
11/17/2015
|
S
|
4
|
$ 16.18
|
11/17/2015
|
S
|
4
|
$ 16.50
|
11/17/2015
|
S
|
6
|
$ 16.18
|
11/17/2015
|
S
|
39
|
$ 16.37
|
11/17/2015
|
S
|
90
|
$ 16.18
|
11/17/2015
|
S
|
96
|
$ 16.50
|
11/17/2015
|
S
|
3
|
$ 16.18
|
11/17/2015
|
S
|
4
|
$ 16.18
|
11/17/2015
|
S
|
5
|
$ 16.18
|
11/17/2015
|
S
|
5
|
$ 16.18
|
11/17/2015
|
S
|
5
|
$ 16.18
|
11/17/2015
|
S
|
5
|
$ 16.18
|
11/17/2015
|
S
|
6
|
$ 16.18
|
11/17/2015
|
S
|
6
|
$ 16.18
|
11/17/2015
|
S
|
7
|
$ 16.18
|
11/17/2015
|
S
|
100
|
$ 16.14
|
11/17/2015
|
S
|
100
|
$ 16.19
|
11/17/2015
|
S
|
1
|
$ 16.60
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.35
|
11/17/2015
|
S
|
4
|
$ 16.48
|
11/17/2015
|
S
|
19
|
$ 16.48
|
11/17/2015
|
S
|
100
|
$ 16.19
|
11/17/2015
|
S
|
4055
|
$ 16.39
|
11/17/2015
|
S
|
5519
|
$ 16.39
|
11/17/2015
|
S
|
10
|
$ 16.18
|
11/17/2015
|
S
|
12
|
$ 16.18
|
11/17/2015
|
S
|
17
|
$ 16.18
|
11/17/2015
|
S
|
23
|
$ 16.18
|
11/17/2015
|
S
|
30
|
$ 16.51
|
11/17/2015
|
S
|
38
|
$ 16.18
|
11/17/2015
|
S
|
70
|
$ 16.52
|
11/17/2015
|
S
|
100
|
$ 16.07
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.10
|
11/17/2015
|
S
|
100
|
$ 16.18
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.24
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.40
|
11/17/2015
|
S
|
1
|
$ 16.34
|
11/17/2015
|
S
|
1
|
$ 16.34
|
11/17/2015
|
S
|
1
|
$ 16.36
|
11/17/2015
|
S
|
1
|
$ 16.36
|
11/17/2015
|
S
|
1
|
$ 16.39
|
11/17/2015
|
S
|
1
|
$ 16.58
|
11/17/2015
|
S
|
2
|
$ 16.23
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.58
|
11/17/2015
|
S
|
3
|
$ 16.34
|
11/17/2015
|
S
|
3
|
$ 16.34
|
11/17/2015
|
S
|
4
|
$ 16.11
|
11/17/2015
|
S
|
4
|
$ 16.34
|
11/17/2015
|
S
|
5
|
$ 16.34
|
11/17/2015
|
S
|
6
|
$ 16.34
|
11/17/2015
|
S
|
7
|
$ 16.34
|
11/17/2015
|
S
|
7
|
$ 16.34
|
11/17/2015
|
S
|
8
|
$ 16.34
|
11/17/2015
|
S
|
10
|
$ 16.39
|
11/17/2015
|
S
|
11
|
$ 16.23
|
11/17/2015
|
S
|
11
|
$ 16.34
|
11/17/2015
|
S
|
18
|
$ 16.39
|
11/17/2015
|
S
|
21
|
$ 16.39
|
11/17/2015
|
S
|
22
|
$ 16.23
|
11/17/2015
|
S
|
24
|
$ 16.32
|
11/17/2015
|
S
|
24
|
$ 16.36
|
11/17/2015
|
S
|
25
|
$ 16.36
|
11/17/2015
|
S
|
25
|
$ 16.39
|
11/17/2015
|
S
|
25
|
$ 16.39
|
11/17/2015
|
S
|
31
|
$ 16.23
|
11/17/2015
|
S
|
33
|
$ 16.34
|
11/17/2015
|
S
|
34
|
$ 16.23
|
11/17/2015
|
S
|
35
|
$ 16.34
|
11/17/2015
|
S
|
49
|
$ 16.36
|
11/17/2015
|
S
|
72
|
$ 16.34
|
11/17/2015
|
S
|
93
|
$ 16.13
|
11/17/2015
|
S
|
96
|
$ 16.11
|
11/17/2015
|
S
|
97
|
$ 16.52
|
11/17/2015
|
S
|
100
|
$ 16.04
|
11/17/2015
|
S
|
100
|
$ 16.07
|
11/17/2015
|
S
|
100
|
$ 16.07
|
11/17/2015
|
S
|
100
|
$ 16.08
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.18
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.21
|
11/17/2015
|
S
|
100
|
$ 16.22
|
11/17/2015
|
S
|
100
|
$ 16.22
|
11/17/2015
|
S
|
100
|
$ 16.35
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.38
|
11/17/2015
|
S
|
100
|
$ 16.53
|
11/17/2015
|
S
|
1
|
$ 16.21
|
11/17/2015
|
S
|
1
|
$ 16.26
|
11/17/2015
|
S
|
1
|
$ 16.34
|
11/17/2015
|
S
|
1
|
$ 16.59
|
11/17/2015
|
S
|
2
|
$ 16.59
|
11/17/2015
|
S
|
3
|
$ 16.21
|
11/17/2015
|
S
|
6
|
$ 16.21
|
11/17/2015
|
S
|
6
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
7
|
$ 16.21
|
11/17/2015
|
S
|
11
|
$ 16.59
|
11/17/2015
|
S
|
22
|
$ 16.54
|
11/17/2015
|
S
|
25
|
$ 16.26
|
11/17/2015
|
S
|
25
|
$ 16.34
|
11/17/2015
|
S
|
30
|
$ 16.34
|
11/17/2015
|
S
|
43
|
$ 16.59
|
11/17/2015
|
S
|
43
|
$ 16.59
|
11/17/2015
|
S
|
44
|
$ 16.34
|
11/17/2015
|
S
|
50
|
$ 16.16
|
11/17/2015
|
S
|
50
|
$ 16.17
|
11/17/2015
|
S
|
74
|
$ 16.26
|
11/17/2015
|
S
|
78
|
$ 16.54
|
11/17/2015
|
S
|
96
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.11
|
11/17/2015
|
S
|
100
|
$ 16.11
|
11/17/2015
|
S
|
100
|
$ 16.14
|
11/17/2015
|
S
|
100
|
$ 16.16
|
11/17/2015
|
S
|
100
|
$ 16.25
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.52
|
11/17/2015
|
S
|
1
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.34
|
11/17/2015
|
S
|
3
|
$ 16.34
|
11/17/2015
|
S
|
3
|
$ 16.34
|
11/17/2015
|
S
|
3
|
$ 16.34
|
11/17/2015
|
S
|
3
|
$ 16.34
|
11/17/2015
|
S
|
4
|
$ 16.34
|
11/17/2015
|
S
|
4
|
$ 16.34
|
11/17/2015
|
S
|
5
|
$ 16.34
|
11/17/2015
|
S
|
5
|
$ 16.34
|
11/17/2015
|
S
|
7
|
$ 16.34
|
11/17/2015
|
S
|
9
|
$ 16.34
|
11/17/2015
|
S
|
15
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
2
|
$ 16.07
|
11/17/2015
|
S
|
2
|
$ 16.07
|
11/17/2015
|
S
|
2
|
$ 16.07
|
11/17/2015
|
S
|
14
|
$ 16.35
|
11/17/2015
|
S
|
19
|
$ 16.07
|
11/17/2015
|
S
|
24
|
$ 16.35
|
11/17/2015
|
S
|
27
|
$ 16.35
|
11/17/2015
|
S
|
35
|
$ 16.35
|
11/17/2015
|
S
|
75
|
$ 16.07
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.55
|
11/17/2015
|
S
|
4
|
$ 16.32
|
11/17/2015
|
S
|
100
|
$ 16.06
|
11/17/2015
|
S
|
100
|
$ 16.11
|
11/17/2015
|
S
|
100
|
$ 16.16
|
11/17/2015
|
S
|
100
|
$ 16.18
|
11/17/2015
|
S
|
100
|
$ 16.21
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.24
|
11/17/2015
|
S
|
100
|
$ 16.26
|
11/17/2015
|
S
|
100
|
$ 16.26
|
11/17/2015
|
S
|
100
|
$ 16.30
|
11/17/2015
|
S
|
100
|
$ 16.38
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.49
|
11/17/2015
|
S
|
100
|
$ 16.55
|
11/17/2015
|
S
|
100
|
$ 16.29
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
7
|
$ 16.17
|
11/17/2015
|
S
|
40
|
$ 16.19
|
11/17/2015
|
S
|
60
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.25
|
11/17/2015
|
S
|
100
|
$ 16.30
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
3
|
$ 16.39
|
11/17/2015
|
S
|
1088
|
$ 16.39
|
11/17/2015
|
S
|
1124
|
$ 16.39
|
11/17/2015
|
S
|
2791
|
$ 16.39
|
11/17/2015
|
S
|
3200
|
$ 16.39
|
11/17/2015
|
S
|
1368
|
$ 16.39
|
11/17/2015
|
S
|
1100
|
$ 16.26
|
11/17/2015
|
S
|
1900
|
$ 16.26
|
11/17/2015
|
S
|
100
|
$ 16.26
|
11/17/2015
|
S
|
1400
|
$ 16.26
|
11/17/2015
|
S
|
3400
|
$ 16.26
|
11/17/2015
|
S
|
500
|
$ 16.26
|
11/17/2015
|
S
|
1
|
$ 16.30
|
11/17/2015
|
S
|
1
|
$ 16.30
|
11/17/2015
|
S
|
1
|
$ 16.30
|
11/17/2015
|
S
|
1
|
$ 16.34
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
2
|
$ 16.30
|
11/17/2015
|
S
|
3
|
$ 16.30
|
11/17/2015
|
S
|
3
|
$ 16.30
|
11/17/2015
|
S
|
3
|
$ 16.30
|
11/17/2015
|
S
|
3
|
$ 16.30
|
11/17/2015
|
S
|
4
|
$ 16.30
|
11/17/2015
|
S
|
4
|
$ 16.30
|
11/17/2015
|
S
|
4
|
$ 16.30
|
11/17/2015
|
S
|
5
|
$ 16.30
|
11/17/2015
|
S
|
6
|
$ 16.30
|
11/17/2015
|
S
|
6
|
$ 16.37
|
11/17/2015
|
S
|
7
|
$ 16.30
|
11/17/2015
|
S
|
10
|
$ 16.30
|
11/17/2015
|
S
|
10
|
$ 16.34
|
11/17/2015
|
S
|
10
|
$ 16.38
|
11/17/2015
|
S
|
11
|
$ 16.34
|
11/17/2015
|
S
|
12
|
$ 16.30
|
11/17/2015
|
S
|
13
|
$ 16.37
|
11/17/2015
|
S
|
19
|
$ 16.30
|
11/17/2015
|
S
|
22
|
$ 16.34
|
11/17/2015
|
S
|
40
|
$ 16.29
|
11/17/2015
|
S
|
81
|
$ 16.37
|
11/17/2015
|
S
|
90
|
$ 16.38
|
11/17/2015
|
S
|
100
|
$ 16.31
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.35
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.40
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.42
|
11/17/2015
|
S
|
3
|
$ 16.33
|
11/17/2015
|
S
|
4
|
$ 16.50
|
11/17/2015
|
S
|
5
|
$ 16.31
|
11/17/2015
|
S
|
5
|
$ 16.33
|
11/17/2015
|
S
|
5
|
$ 16.42
|
11/17/2015
|
S
|
6
|
$ 16.17
|
11/17/2015
|
S
|
7
|
$ 16.33
|
11/17/2015
|
S
|
7
|
$ 16.39
|
11/17/2015
|
S
|
10
|
$ 16.41
|
11/17/2015
|
S
|
12
|
$ 16.35
|
11/17/2015
|
S
|
14
|
$ 16.39
|
11/17/2015
|
S
|
17
|
$ 16.31
|
11/17/2015
|
S
|
17
|
$ 16.33
|
11/17/2015
|
S
|
17
|
$ 16.33
|
11/17/2015
|
S
|
20
|
$ 16.35
|
11/17/2015
|
S
|
20
|
$ 16.35
|
11/17/2015
|
S
|
24
|
$ 16.19
|
11/17/2015
|
S
|
25
|
$ 16.19
|
11/17/2015
|
S
|
25
|
$ 16.19
|
11/17/2015
|
S
|
26
|
$ 16.19
|
11/17/2015
|
S
|
28
|
$ 16.31
|
11/17/2015
|
S
|
29
|
$ 16.27
|
11/17/2015
|
S
|
30
|
$ 16.39
|
11/17/2015
|
S
|
35
|
$ 16.13
|
11/17/2015
|
S
|
48
|
$ 16.09
|
11/17/2015
|
S
|
50
|
$ 16.31
|
11/17/2015
|
S
|
52
|
$ 16.09
|
11/17/2015
|
S
|
62
|
$ 16.39
|
11/17/2015
|
S
|
65
|
$ 16.13
|
11/17/2015
|
S
|
71
|
$ 16.27
|
11/17/2015
|
S
|
80
|
$ 16.35
|
11/17/2015
|
S
|
80
|
$ 16.35
|
11/17/2015
|
S
|
83
|
$ 16.33
|
11/17/2015
|
S
|
83
|
$ 16.33
|
11/17/2015
|
S
|
84
|
$ 16.20
|
11/17/2015
|
S
|
90
|
$ 16.41
|
11/17/2015
|
S
|
94
|
$ 16.17
|
11/17/2015
|
S
|
95
|
$ 16.33
|
11/17/2015
|
S
|
96
|
$ 16.50
|
11/17/2015
|
S
|
100
|
$ 15.93
|
11/17/2015
|
S
|
100
|
$ 15.96
|
11/17/2015
|
S
|
100
|
$ 16.00
|
11/17/2015
|
S
|
100
|
$ 16.04
|
11/17/2015
|
S
|
100
|
$ 16.05
|
11/17/2015
|
S
|
100
|
$ 16.09
|
11/17/2015
|
S
|
100
|
$ 16.10
|
11/17/2015
|
S
|
100
|
$ 16.10
|
11/17/2015
|
S
|
100
|
$ 16.11
|
11/17/2015
|
S
|
100
|
$ 16.15
|
11/17/2015
|
S
|
100
|
$ 16.15
|
11/17/2015
|
S
|
100
|
$ 16.15
|
11/17/2015
|
S
|
100
|
$ 16.15
|
11/17/2015
|
S
|
100
|
$ 16.17
|
11/17/2015
|
S
|
100
|
$ 16.17
|
11/17/2015
|
S
|
100
|
$ 16.18
|
11/17/2015
|
S
|
100
|
$ 16.18
|
11/17/2015
|
S
|
100
|
$ 16.19
|
11/17/2015
|
S
|
100
|
$ 16.19
|
11/17/2015
|
S
|
100
|
$ 16.19
|
11/17/2015
|
S
|
100
|
$ 16.19
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.21
|
11/17/2015
|
S
|
100
|
$ 16.22
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.23
|
11/17/2015
|
S
|
100
|
$ 16.27
|
11/17/2015
|
S
|
100
|
$ 16.28
|
11/17/2015
|
S
|
100
|
$ 16.28
|
11/17/2015
|
S
|
100
|
$ 16.29
|
11/17/2015
|
S
|
100
|
$ 16.29
|
11/17/2015
|
S
|
100
|
$ 16.31
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.35
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.38
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.40
|
11/17/2015
|
S
|
100
|
$ 16.40
|
11/17/2015
|
S
|
100
|
$ 16.40
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.41
|
11/17/2015
|
S
|
100
|
$ 16.42
|
11/17/2015
|
S
|
100
|
$ 16.42
|
11/17/2015
|
S
|
100
|
$ 16.42
|
11/17/2015
|
S
|
100
|
$ 16.47
|
11/17/2015
|
S
|
100
|
$ 16.56
|
11/17/2015
|
S
|
1800
|
$ 16.39
|
11/17/2015
|
S
|
11
|
$ 16.29
|
11/17/2015
|
S
|
100
|
$ 16.26
|
11/17/2015
|
S
|
1
|
$ 16.20
|
11/17/2015
|
S
|
4
|
$ 16.35
|
11/17/2015
|
S
|
4
|
$ 16.36
|
11/17/2015
|
S
|
7
|
$ 16.39
|
11/17/2015
|
S
|
8
|
$ 16.41
|
11/17/2015
|
S
|
11
|
$ 16.41
|
11/17/2015
|
S
|
12
|
$ 16.39
|
11/17/2015
|
S
|
29
|
$ 16.39
|
11/17/2015
|
S
|
52
|
$ 16.39
|
11/17/2015
|
S
|
81
|
$ 16.41
|
11/17/2015
|
S
|
96
|
$ 16.35
|
11/17/2015
|
S
|
99
|
$ 16.20
|
11/17/2015
|
S
|
99
|
$ 16.20
|
11/17/2015
|
S
|
100
|
$ 16.16
|
11/17/2015
|
S
|
100
|
$ 16.30
|
11/17/2015
|
S
|
100
|
$ 16.32
|
11/17/2015
|
S
|
100
|
$ 16.33
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.34
|
11/17/2015
|
S
|
100
|
$ 16.35
|
11/17/2015
|
S
|
100
|
$ 16.36
|
11/17/2015
|
S
|
100
|
$ 16.38
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.39
|
11/17/2015
|
S
|
100
|
$ 16.40
|
11/18/2015
|
S
|
50
|
$ 16.22
|
11/18/2015
|
S
|
50
|
$ 16.22
|
11/18/2015
|
S
|
1
|
$ 16.27
|
11/18/2015
|
S
|
5
|
$ 16.27
|
11/18/2015
|
S
|
5
|
$ 16.27
|
11/18/2015
|
S
|
14
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.59
|
11/18/2015
|
S
|
3
|
$ 16.46
|
11/18/2015
|
S
|
5
|
$ 16.66
|
11/18/2015
|
S
|
27
|
$ 16.46
|
11/18/2015
|
S
|
38
|
$ 16.24
|
11/18/2015
|
S
|
62
|
$ 16.24
|
11/18/2015
|
S
|
70
|
$ 16.46
|
11/18/2015
|
S
|
100
|
$ 16.25
|
11/18/2015
|
S
|
100
|
$ 16.25
|
11/18/2015
|
S
|
100
|
$ 16.33
|
11/18/2015
|
S
|
100
|
$ 16.54
|
11/18/2015
|
S
|
1
|
$ 16.76
|
11/18/2015
|
S
|
1
|
$ 16.76
|
11/18/2015
|
S
|
1
|
$ 16.76
|
11/18/2015
|
S
|
3
|
$ 16.75
|
11/18/2015
|
S
|
7
|
$ 16.75
|
11/18/2015
|
S
|
10
|
$ 16.75
|
11/18/2015
|
S
|
12
|
$ 16.75
|
11/18/2015
|
S
|
19
|
$ 16.75
|
11/18/2015
|
S
|
26
|
$ 16.75
|
11/18/2015
|
S
|
2
|
$ 16.47
|
11/18/2015
|
S
|
13
|
$ 16.77
|
11/18/2015
|
S
|
16
|
$ 16.77
|
11/18/2015
|
S
|
19
|
$ 16.77
|
11/18/2015
|
S
|
19
|
$ 16.77
|
11/18/2015
|
S
|
33
|
$ 16.77
|
11/18/2015
|
S
|
10
|
$ 16.77
|
11/18/2015
|
S
|
50
|
$ 16.38
|
11/18/2015
|
S
|
50
|
$ 16.38
|
11/18/2015
|
S
|
100
|
$ 16.64
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
50
|
$ 16.69
|
11/18/2015
|
S
|
50
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.55
|
11/18/2015
|
S
|
5
|
$ 16.71
|
11/18/2015
|
S
|
16
|
$ 16.77
|
11/18/2015
|
S
|
25
|
$ 16.71
|
11/18/2015
|
S
|
41
|
$ 16.41
|
11/18/2015
|
S
|
59
|
$ 16.41
|
11/18/2015
|
S
|
62
|
$ 16.77
|
11/18/2015
|
S
|
70
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.49
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.68
|
11/18/2015
|
S
|
2
|
$ 16.67
|
11/18/2015
|
S
|
4
|
$ 16.67
|
11/18/2015
|
S
|
10
|
$ 16.66
|
11/18/2015
|
S
|
14
|
$ 16.67
|
11/18/2015
|
S
|
20
|
$ 16.66
|
11/18/2015
|
S
|
34
|
$ 16.66
|
11/18/2015
|
S
|
36
|
$ 16.66
|
11/18/2015
|
S
|
100
|
$ 16.62
|
11/18/2015
|
S
|
100
|
$ 16.67
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.63
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
86
|
$ 16.62
|
11/18/2015
|
S
|
2
|
$ 16.76
|
11/18/2015
|
S
|
94
|
$ 16.63
|
11/18/2015
|
S
|
98
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
400
|
$ 16.47
|
11/18/2015
|
S
|
1000
|
$ 16.47
|
11/18/2015
|
S
|
700
|
$ 16.69
|
11/18/2015
|
S
|
400
|
$ 16.47
|
11/18/2015
|
S
|
1000
|
$ 16.47
|
11/18/2015
|
S
|
400
|
$ 16.69
|
11/18/2015
|
S
|
1
|
$ 16.40
|
11/18/2015
|
S
|
1
|
$ 16.72
|
11/18/2015
|
S
|
1
|
$ 16.77
|
11/18/2015
|
S
|
1
|
$ 16.78
|
11/18/2015
|
S
|
1
|
$ 16.78
|
11/18/2015
|
S
|
1
|
$ 16.78
|
11/18/2015
|
S
|
1
|
$ 16.78
|
11/18/2015
|
S
|
1
|
$ 16.78
|
11/18/2015
|
S
|
1
|
$ 16.79
|
11/18/2015
|
S
|
1
|
$ 16.79
|
11/18/2015
|
S
|
2
|
$ 16.71
|
11/18/2015
|
S
|
2
|
$ 16.72
|
11/18/2015
|
S
|
2
|
$ 16.72
|
11/18/2015
|
S
|
2
|
$ 16.72
|
11/18/2015
|
S
|
2
|
$ 16.72
|
11/18/2015
|
S
|
2
|
$ 16.72
|
11/18/2015
|
S
|
2
|
$ 16.74
|
11/18/2015
|
S
|
2
|
$ 16.74
|
11/18/2015
|
S
|
2
|
$ 16.74
|
11/18/2015
|
S
|
2
|
$ 16.74
|
11/18/2015
|
S
|
2
|
$ 16.78
|
11/18/2015
|
S
|
2
|
$ 16.78
|
11/18/2015
|
S
|
2
|
$ 16.78
|
11/18/2015
|
S
|
2
|
$ 16.78
|
11/18/2015
|
S
|
2
|
$ 16.78
|
11/18/2015
|
S
|
3
|
$ 16.74
|
11/18/2015
|
S
|
3
|
$ 16.74
|
11/18/2015
|
S
|
3
|
$ 16.74
|
11/18/2015
|
S
|
3
|
$ 16.78
|
11/18/2015
|
S
|
3
|
$ 16.78
|
11/18/2015
|
S
|
4
|
$ 16.74
|
11/18/2015
|
S
|
4
|
$ 16.78
|
11/18/2015
|
S
|
5
|
$ 16.77
|
11/18/2015
|
S
|
5
|
$ 16.78
|
11/18/2015
|
S
|
5
|
$ 16.78
|
11/18/2015
|
S
|
5
|
$ 16.78
|
11/18/2015
|
S
|
5
|
$ 16.78
|
11/18/2015
|
S
|
6
|
$ 16.76
|
11/18/2015
|
S
|
6
|
$ 16.78
|
11/18/2015
|
S
|
6
|
$ 16.78
|
11/18/2015
|
S
|
7
|
$ 16.71
|
11/18/2015
|
S
|
7
|
$ 16.74
|
11/18/2015
|
S
|
7
|
$ 16.74
|
11/18/2015
|
S
|
7
|
$ 16.78
|
11/18/2015
|
S
|
7
|
$ 16.78
|
11/18/2015
|
S
|
7
|
$ 16.78
|
11/18/2015
|
S
|
8
|
$ 16.74
|
11/18/2015
|
S
|
9
|
$ 16.72
|
11/18/2015
|
S
|
9
|
$ 16.74
|
11/18/2015
|
S
|
9
|
$ 16.78
|
11/18/2015
|
S
|
9
|
$ 16.78
|
11/18/2015
|
S
|
10
|
$ 16.78
|
11/18/2015
|
S
|
10
|
$ 16.78
|
11/18/2015
|
S
|
11
|
$ 16.77
|
11/18/2015
|
S
|
11
|
$ 16.77
|
11/18/2015
|
S
|
11
|
$ 16.78
|
11/18/2015
|
S
|
11
|
$ 16.78
|
11/18/2015
|
S
|
12
|
$ 16.74
|
11/18/2015
|
S
|
12
|
$ 16.74
|
11/18/2015
|
S
|
12
|
$ 16.77
|
11/18/2015
|
S
|
12
|
$ 16.78
|
11/18/2015
|
S
|
12
|
$ 16.78
|
11/18/2015
|
S
|
14
|
$ 16.78
|
11/18/2015
|
S
|
14
|
$ 16.78
|
11/18/2015
|
S
|
16
|
$ 16.74
|
11/18/2015
|
S
|
16
|
$ 16.78
|
11/18/2015
|
S
|
19
|
$ 16.74
|
11/18/2015
|
S
|
19
|
$ 16.78
|
11/18/2015
|
S
|
20
|
$ 16.78
|
11/18/2015
|
S
|
21
|
$ 16.78
|
11/18/2015
|
S
|
22
|
$ 16.75
|
11/18/2015
|
S
|
22
|
$ 16.78
|
11/18/2015
|
S
|
22
|
$ 16.78
|
11/18/2015
|
S
|
26
|
$ 16.77
|
11/18/2015
|
S
|
27
|
$ 16.74
|
11/18/2015
|
S
|
28
|
$ 16.78
|
11/18/2015
|
S
|
30
|
$ 16.78
|
11/18/2015
|
S
|
31
|
$ 16.78
|
11/18/2015
|
S
|
33
|
$ 16.78
|
11/18/2015
|
S
|
34
|
$ 16.77
|
11/18/2015
|
S
|
34
|
$ 16.78
|
11/18/2015
|
S
|
34
|
$ 16.78
|
11/18/2015
|
S
|
36
|
$ 16.64
|
11/18/2015
|
S
|
36
|
$ 16.76
|
11/18/2015
|
S
|
38
|
$ 16.74
|
11/18/2015
|
S
|
56
|
$ 16.64
|
11/18/2015
|
S
|
80
|
$ 16.72
|
11/18/2015
|
S
|
93
|
$ 16.71
|
11/18/2015
|
S
|
98
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.47
|
11/18/2015
|
S
|
100
|
$ 16.58
|
11/18/2015
|
S
|
100
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.80
|
11/18/2015
|
S
|
100
|
$ 16.81
|
11/18/2015
|
S
|
1
|
$ 16.27
|
11/18/2015
|
S
|
2
|
$ 16.72
|
11/18/2015
|
S
|
2
|
$ 16.78
|
11/18/2015
|
S
|
7
|
$ 16.78
|
11/18/2015
|
S
|
8
|
$ 16.72
|
11/18/2015
|
S
|
11
|
$ 16.78
|
11/18/2015
|
S
|
11
|
$ 16.78
|
11/18/2015
|
S
|
13
|
$ 16.71
|
11/18/2015
|
S
|
15
|
$ 16.78
|
11/18/2015
|
S
|
17
|
$ 16.78
|
11/18/2015
|
S
|
20
|
$ 16.72
|
11/18/2015
|
S
|
21
|
$ 16.78
|
11/18/2015
|
S
|
25
|
$ 16.73
|
11/18/2015
|
S
|
25
|
$ 16.73
|
11/18/2015
|
S
|
27
|
$ 16.73
|
11/18/2015
|
S
|
33
|
$ 16.78
|
11/18/2015
|
S
|
37
|
$ 16.76
|
11/18/2015
|
S
|
42
|
$ 16.77
|
11/18/2015
|
S
|
48
|
$ 16.78
|
11/18/2015
|
S
|
48
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.68
|
11/18/2015
|
S
|
50
|
$ 16.68
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
52
|
$ 16.78
|
11/18/2015
|
S
|
58
|
$ 16.77
|
11/18/2015
|
S
|
60
|
$ 16.27
|
11/18/2015
|
S
|
67
|
$ 16.76
|
11/18/2015
|
S
|
67
|
$ 16.78
|
11/18/2015
|
S
|
70
|
$ 16.72
|
11/18/2015
|
S
|
73
|
$ 16.73
|
11/18/2015
|
S
|
75
|
$ 16.73
|
11/18/2015
|
S
|
75
|
$ 16.73
|
11/18/2015
|
S
|
87
|
$ 16.71
|
11/18/2015
|
S
|
89
|
$ 16.78
|
11/18/2015
|
S
|
94
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.24
|
11/18/2015
|
S
|
100
|
$ 16.26
|
11/18/2015
|
S
|
100
|
$ 16.27
|
11/18/2015
|
S
|
100
|
$ 16.27
|
11/18/2015
|
S
|
100
|
$ 16.46
|
11/18/2015
|
S
|
100
|
$ 16.46
|
11/18/2015
|
S
|
100
|
$ 16.54
|
11/18/2015
|
S
|
100
|
$ 16.54
|
11/18/2015
|
S
|
100
|
$ 16.57
|
11/18/2015
|
S
|
100
|
$ 16.59
|
11/18/2015
|
S
|
100
|
$ 16.65
|
11/18/2015
|
S
|
100
|
$ 16.68
|
11/18/2015
|
S
|
100
|
$ 16.68
|
11/18/2015
|
S
|
100
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.74
|
11/18/2015
|
S
|
100
|
$ 16.74
|
11/18/2015
|
S
|
100
|
$ 16.74
|
11/18/2015
|
S
|
100
|
$ 16.74
|
11/18/2015
|
S
|
100
|
$ 16.74
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
16
|
$ 16.69
|
11/18/2015
|
S
|
16
|
$ 16.70
|
11/18/2015
|
S
|
34
|
$ 16.69
|
11/18/2015
|
S
|
37
|
$ 16.71
|
11/18/2015
|
S
|
37
|
$ 16.81
|
11/18/2015
|
S
|
39
|
$ 16.35
|
11/18/2015
|
S
|
40
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.69
|
11/18/2015
|
S
|
61
|
$ 16.35
|
11/18/2015
|
S
|
60
|
$ 16.78
|
11/18/2015
|
S
|
84
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.27
|
11/18/2015
|
S
|
100
|
$ 16.33
|
11/18/2015
|
S
|
100
|
$ 16.39
|
11/18/2015
|
S
|
100
|
$ 16.54
|
11/18/2015
|
S
|
100
|
$ 16.57
|
11/18/2015
|
S
|
100
|
$ 16.68
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.72
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.74
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.80
|
11/18/2015
|
S
|
1
|
$ 16.58
|
11/18/2015
|
S
|
2
|
$ 16.58
|
11/18/2015
|
S
|
2
|
$ 16.58
|
11/18/2015
|
S
|
2
|
$ 16.58
|
11/18/2015
|
S
|
2
|
$ 16.58
|
11/18/2015
|
S
|
2
|
$ 16.58
|
11/18/2015
|
S
|
3
|
$ 16.58
|
11/18/2015
|
S
|
3
|
$ 16.58
|
11/18/2015
|
S
|
4
|
$ 16.73
|
11/18/2015
|
S
|
5
|
$ 16.59
|
11/18/2015
|
S
|
6
|
$ 16.58
|
11/18/2015
|
S
|
7
|
$ 16.58
|
11/18/2015
|
S
|
7
|
$ 16.58
|
11/18/2015
|
S
|
7
|
$ 16.78
|
11/18/2015
|
S
|
8
|
$ 16.58
|
11/18/2015
|
S
|
8
|
$ 16.70
|
11/18/2015
|
S
|
9
|
$ 16.74
|
11/18/2015
|
S
|
9
|
$ 16.78
|
11/18/2015
|
S
|
10
|
$ 16.58
|
11/18/2015
|
S
|
12
|
$ 16.78
|
11/18/2015
|
S
|
13
|
$ 16.58
|
11/18/2015
|
S
|
13
|
$ 16.74
|
11/18/2015
|
S
|
14
|
$ 16.72
|
11/18/2015
|
S
|
22
|
$ 16.71
|
11/18/2015
|
S
|
22
|
$ 16.78
|
11/18/2015
|
S
|
32
|
$ 16.58
|
11/18/2015
|
S
|
34
|
$ 16.74
|
11/18/2015
|
S
|
35
|
$ 16.64
|
11/18/2015
|
S
|
37
|
$ 16.71
|
11/18/2015
|
S
|
41
|
$ 16.71
|
11/18/2015
|
S
|
44
|
$ 16.74
|
11/18/2015
|
S
|
47
|
$ 16.81
|
11/18/2015
|
S
|
50
|
$ 16.69
|
11/18/2015
|
S
|
50
|
$ 16.69
|
11/18/2015
|
S
|
50
|
$ 16.70
|
11/18/2015
|
S
|
50
|
$ 16.78
|
11/18/2015
|
S
|
50
|
$ 16.79
|
11/18/2015
|
S
|
50
|
$ 16.79
|
11/18/2015
|
S
|
61
|
$ 16.64
|
11/18/2015
|
S
|
86
|
$ 16.72
|
11/18/2015
|
S
|
92
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.46
|
11/18/2015
|
S
|
100
|
$ 16.57
|
11/18/2015
|
S
|
100
|
$ 16.57
|
11/18/2015
|
S
|
100
|
$ 16.60
|
11/18/2015
|
S
|
100
|
$ 16.69
|
11/18/2015
|
S
|
100
|
$ 16.70
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.71
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.73
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.76
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.77
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.78
|
11/18/2015
|
S
|
100
|
$ 16.79
|
11/18/2015
|
S
|
100
|
$ 16.80
|
11/19/2015
|
S
|
100
|
$ 16.54
|
11/19/2015
|
S
|
50
|
$ 16.02
|
11/19/2015
|
S
|
50
|
$ 16.02
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
100
|
$ 15.76
|
11/19/2015
|
S
|
100
|
$ 15.86
|
11/19/2015
|
S
|
100
|
$ 15.86
|
11/19/2015
|
S
|
100
|
$ 15.88
|
11/19/2015
|
S
|
100
|
$ 15.94
|
11/19/2015
|
S
|
50
|
$ 16.16
|
11/19/2015
|
S
|
50
|
$ 16.16
|
11/19/2015
|
S
|
32
|
$ 16.06
|
11/19/2015
|
S
|
68
|
$ 16.06
|
11/19/2015
|
S
|
100
|
$ 15.55
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.69
|
11/19/2015
|
S
|
100
|
$ 15.79
|
11/19/2015
|
S
|
100
|
$ 15.96
|
11/19/2015
|
S
|
11
|
$ 15.58
|
11/19/2015
|
S
|
89
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.91
|
11/19/2015
|
S
|
100
|
$ 15.53
|
11/19/2015
|
S
|
9
|
$ 15.58
|
11/19/2015
|
S
|
91
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.96
|
11/19/2015
|
S
|
100
|
$ 15.99
|
11/19/2015
|
S
|
1
|
$ 16.16
|
11/19/2015
|
S
|
40
|
$ 16.16
|
11/19/2015
|
S
|
59
|
$ 16.16
|
11/19/2015
|
S
|
77
|
$ 15.83
|
11/19/2015
|
S
|
100
|
$ 15.76
|
11/19/2015
|
S
|
100
|
$ 15.86
|
11/19/2015
|
S
|
100
|
$ 15.88
|
11/19/2015
|
S
|
12
|
$ 15.79
|
11/19/2015
|
S
|
24
|
$ 15.79
|
11/19/2015
|
S
|
69
|
$ 15.70
|
11/19/2015
|
S
|
100
|
$ 15.92
|
11/19/2015
|
S
|
100
|
$ 15.95
|
11/19/2015
|
S
|
100
|
$ 16.04
|
11/19/2015
|
S
|
100
|
$ 15.89
|
11/19/2015
|
S
|
100
|
$ 15.68
|
11/19/2015
|
S
|
29
|
$ 15.79
|
11/19/2015
|
S
|
71
|
$ 15.79
|
11/19/2015
|
S
|
100
|
$ 15.98
|
11/19/2015
|
S
|
5
|
$ 15.87
|
11/19/2015
|
S
|
28
|
$ 15.87
|
11/19/2015
|
S
|
100
|
$ 15.96
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
5600
|
$ 15.88
|
11/19/2015
|
S
|
90000
|
$ 15.55
|
11/19/2015
|
S
|
1714
|
$ 15.55
|
11/19/2015
|
S
|
90000
|
$ 15.55
|
11/19/2015
|
S
|
90000
|
$ 15.55
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
5600
|
$ 15.88
|
11/19/2015
|
S
|
5
|
$ 15.57
|
11/19/2015
|
S
|
9
|
$ 15.54
|
11/19/2015
|
S
|
30
|
$ 15.58
|
11/19/2015
|
S
|
91
|
$ 15.54
|
11/19/2015
|
S
|
95
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.55
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
7
|
$ 15.53
|
11/19/2015
|
S
|
19
|
$ 15.60
|
11/19/2015
|
S
|
23
|
$ 15.53
|
11/19/2015
|
S
|
28
|
$ 15.53
|
11/19/2015
|
S
|
42
|
$ 15.57
|
11/19/2015
|
S
|
49
|
$ 15.53
|
11/19/2015
|
S
|
49
|
$ 15.53
|
11/19/2015
|
S
|
51
|
$ 15.53
|
11/19/2015
|
S
|
72
|
$ 15.60
|
11/19/2015
|
S
|
81
|
$ 15.60
|
11/19/2015
|
S
|
93
|
$ 15.53
|
11/19/2015
|
S
|
100
|
$ 15.53
|
11/19/2015
|
S
|
100
|
$ 15.53
|
11/19/2015
|
S
|
100
|
$ 15.53
|
11/19/2015
|
S
|
100
|
$ 15.54
|
11/19/2015
|
S
|
100
|
$ 15.54
|
11/19/2015
|
S
|
100
|
$ 15.54
|
11/19/2015
|
S
|
100
|
$ 15.54
|
11/19/2015
|
S
|
100
|
$ 15.54
|
11/19/2015
|
S
|
100
|
$ 15.55
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
100
|
$ 15.60
|
11/19/2015
|
S
|
100
|
$ 15.90
|
11/19/2015
|
S
|
100
|
$ 15.97
|
11/19/2015
|
S
|
100
|
$ 15.98
|
11/19/2015
|
S
|
100
|
$ 16.16
|
11/19/2015
|
S
|
4
|
$ 15.59
|
11/19/2015
|
S
|
38
|
$ 15.86
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/19/2015
|
S
|
100
|
$ 15.93
|
11/19/2015
|
S
|
100
|
$ 15.94
|
11/19/2015
|
S
|
200
|
$ 15.58
|
11/19/2015
|
S
|
200
|
$ 15.59
|
11/19/2015
|
S
|
27
|
$ 15.58
|
11/19/2015
|
S
|
73
|
$ 15.58
|
11/19/2015
|
S
|
76
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.54
|
11/19/2015
|
S
|
100
|
$ 15.55
|
11/19/2015
|
S
|
100
|
$ 15.56
|
11/19/2015
|
S
|
100
|
$ 15.57
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.58
|
11/19/2015
|
S
|
100
|
$ 15.59
|
11/20/2015
|
S
|
100
|
$ 15.19
|
11/20/2015
|
S
|
1
|
$ 15.01
|
11/20/2015
|
S
|
1
|
$ 15.01
|
11/20/2015
|
S
|
4
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
65
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 15.20
|
11/20/2015
|
S
|
1
|
$ 14.94
|
11/20/2015
|
S
|
1
|
$ 14.94
|
11/20/2015
|
S
|
2
|
$ 14.94
|
11/20/2015
|
S
|
5
|
$ 14.94
|
11/20/2015
|
S
|
5
|
$ 15.25
|
11/20/2015
|
S
|
7
|
$ 15.20
|
11/20/2015
|
S
|
9
|
$ 15.42
|
11/20/2015
|
S
|
10
|
$ 15.25
|
11/20/2015
|
S
|
10
|
$ 15.25
|
11/20/2015
|
S
|
10
|
$ 15.25
|
11/20/2015
|
S
|
11
|
$ 15.25
|
11/20/2015
|
S
|
16
|
$ 15.20
|
11/20/2015
|
S
|
42
|
$ 15.42
|
11/20/2015
|
S
|
49
|
$ 15.42
|
11/20/2015
|
S
|
95
|
$ 15.25
|
11/20/2015
|
S
|
100
|
$ 15.03
|
11/20/2015
|
S
|
100
|
$ 15.10
|
11/20/2015
|
S
|
100
|
$ 15.10
|
11/20/2015
|
S
|
100
|
$ 15.20
|
11/20/2015
|
S
|
100
|
$ 15.21
|
11/20/2015
|
S
|
100
|
$ 15.32
|
11/20/2015
|
S
|
100
|
$ 15.33
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
5
|
$ 15.38
|
11/20/2015
|
S
|
5
|
$ 15.38
|
11/20/2015
|
S
|
5
|
$ 15.38
|
11/20/2015
|
S
|
5
|
$ 15.38
|
11/20/2015
|
S
|
9
|
$ 15.38
|
11/20/2015
|
S
|
10
|
$ 15.38
|
11/20/2015
|
S
|
10
|
$ 15.38
|
11/20/2015
|
S
|
10
|
$ 15.38
|
11/20/2015
|
S
|
15
|
$ 15.38
|
11/20/2015
|
S
|
15
|
$ 15.38
|
11/20/2015
|
S
|
34
|
$ 15.03
|
11/20/2015
|
S
|
10
|
$ 15.49
|
11/20/2015
|
S
|
90
|
$ 15.49
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
125
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 14.89
|
11/20/2015
|
S
|
1
|
$ 15.23
|
11/20/2015
|
S
|
3
|
$ 14.91
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
99
|
$ 15.23
|
11/20/2015
|
S
|
159
|
$ 15.01
|
11/20/2015
|
S
|
1
|
$ 15.10
|
11/20/2015
|
S
|
99
|
$ 15.10
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 15.26
|
11/20/2015
|
S
|
100
|
$ 15.28
|
11/20/2015
|
S
|
17
|
$ 14.95
|
11/20/2015
|
S
|
80
|
$ 15.20
|
11/20/2015
|
S
|
100
|
$ 14.94
|
11/20/2015
|
S
|
100
|
$ 15.26
|
11/20/2015
|
S
|
100
|
$ 15.20
|
11/20/2015
|
S
|
2
|
$ 15.22
|
11/20/2015
|
S
|
2
|
$ 15.31
|
11/20/2015
|
S
|
100
|
$ 15.03
|
11/20/2015
|
S
|
4500
|
$ 15.11
|
11/20/2015
|
S
|
159
|
$ 15.01
|
11/20/2015
|
S
|
2746
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.03
|
11/20/2015
|
S
|
4500
|
$ 15.11
|
11/20/2015
|
S
|
1
|
$ 14.96
|
11/20/2015
|
S
|
1
|
$ 14.98
|
11/20/2015
|
S
|
1
|
$ 14.98
|
11/20/2015
|
S
|
1
|
$ 14.98
|
11/20/2015
|
S
|
1
|
$ 14.98
|
11/20/2015
|
S
|
1
|
$ 15.00
|
11/20/2015
|
S
|
1
|
$ 15.00
|
11/20/2015
|
S
|
1
|
$ 15.00
|
11/20/2015
|
S
|
2
|
$ 14.98
|
11/20/2015
|
S
|
2
|
$ 14.99
|
11/20/2015
|
S
|
2
|
$ 14.99
|
11/20/2015
|
S
|
2
|
$ 15.01
|
11/20/2015
|
S
|
2
|
$ 15.01
|
11/20/2015
|
S
|
2
|
$ 15.01
|
11/20/2015
|
S
|
2
|
$ 15.02
|
11/20/2015
|
S
|
3
|
$ 14.96
|
11/20/2015
|
S
|
3
|
$ 14.99
|
11/20/2015
|
S
|
3
|
$ 15.01
|
11/20/2015
|
S
|
3
|
$ 15.02
|
11/20/2015
|
S
|
4
|
$ 14.96
|
11/20/2015
|
S
|
4
|
$ 14.98
|
11/20/2015
|
S
|
4
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
6
|
$ 14.97
|
11/20/2015
|
S
|
6
|
$ 15.00
|
11/20/2015
|
S
|
7
|
$ 15.01
|
11/20/2015
|
S
|
7
|
$ 15.01
|
11/20/2015
|
S
|
7
|
$ 15.01
|
11/20/2015
|
S
|
7
|
$ 15.01
|
11/20/2015
|
S
|
8
|
$ 15.01
|
11/20/2015
|
S
|
8
|
$ 15.01
|
11/20/2015
|
S
|
9
|
$ 14.96
|
11/20/2015
|
S
|
9
|
$ 14.96
|
11/20/2015
|
S
|
9
|
$ 15.01
|
11/20/2015
|
S
|
9
|
$ 15.01
|
11/20/2015
|
S
|
10
|
$ 15.01
|
11/20/2015
|
S
|
11
|
$ 14.96
|
11/20/2015
|
S
|
11
|
$ 15.01
|
11/20/2015
|
S
|
11
|
$ 15.02
|
11/20/2015
|
S
|
12
|
$ 14.96
|
11/20/2015
|
S
|
12
|
$ 14.99
|
11/20/2015
|
S
|
12
|
$ 15.01
|
11/20/2015
|
S
|
12
|
$ 15.01
|
11/20/2015
|
S
|
13
|
$ 14.96
|
11/20/2015
|
S
|
13
|
$ 14.99
|
11/20/2015
|
S
|
13
|
$ 15.01
|
11/20/2015
|
S
|
13
|
$ 15.01
|
11/20/2015
|
S
|
13
|
$ 15.02
|
11/20/2015
|
S
|
14
|
$ 15.00
|
11/20/2015
|
S
|
14
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 15.20
|
11/20/2015
|
S
|
16
|
$ 14.98
|
11/20/2015
|
S
|
16
|
$ 15.02
|
11/20/2015
|
S
|
17
|
$ 14.96
|
11/20/2015
|
S
|
18
|
$ 15.01
|
11/20/2015
|
S
|
18
|
$ 15.02
|
11/20/2015
|
S
|
19
|
$ 15.01
|
11/20/2015
|
S
|
20
|
$ 15.01
|
11/20/2015
|
S
|
21
|
$ 15.02
|
11/20/2015
|
S
|
22
|
$ 14.96
|
11/20/2015
|
S
|
22
|
$ 15.01
|
11/20/2015
|
S
|
22
|
$ 15.01
|
11/20/2015
|
S
|
22
|
$ 15.01
|
11/20/2015
|
S
|
23
|
$ 15.02
|
11/20/2015
|
S
|
24
|
$ 15.01
|
11/20/2015
|
S
|
25
|
$ 15.01
|
11/20/2015
|
S
|
26
|
$ 15.00
|
11/20/2015
|
S
|
26
|
$ 15.02
|
11/20/2015
|
S
|
27
|
$ 14.97
|
11/20/2015
|
S
|
31
|
$ 14.98
|
11/20/2015
|
S
|
31
|
$ 14.99
|
11/20/2015
|
S
|
31
|
$ 15.01
|
11/20/2015
|
S
|
32
|
$ 14.96
|
11/20/2015
|
S
|
32
|
$ 14.97
|
11/20/2015
|
S
|
32
|
$ 15.02
|
11/20/2015
|
S
|
32
|
$ 15.02
|
11/20/2015
|
S
|
33
|
$ 14.96
|
11/20/2015
|
S
|
33
|
$ 14.99
|
11/20/2015
|
S
|
34
|
$ 14.96
|
11/20/2015
|
S
|
34
|
$ 14.99
|
11/20/2015
|
S
|
34
|
$ 15.00
|
11/20/2015
|
S
|
34
|
$ 15.00
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.02
|
11/20/2015
|
S
|
34
|
$ 15.02
|
11/20/2015
|
S
|
34
|
$ 15.03
|
11/20/2015
|
S
|
35
|
$ 14.97
|
11/20/2015
|
S
|
35
|
$ 14.99
|
11/20/2015
|
S
|
35
|
$ 14.99
|
11/20/2015
|
S
|
35
|
$ 15.02
|
11/20/2015
|
S
|
37
|
$ 15.01
|
11/20/2015
|
S
|
42
|
$ 15.01
|
11/20/2015
|
S
|
43
|
$ 14.98
|
11/20/2015
|
S
|
47
|
$ 15.01
|
11/20/2015
|
S
|
51
|
$ 15.01
|
11/20/2015
|
S
|
55
|
$ 15.01
|
11/20/2015
|
S
|
66
|
$ 15.03
|
11/20/2015
|
S
|
80
|
$ 15.01
|
11/20/2015
|
S
|
83
|
$ 15.00
|
11/20/2015
|
S
|
85
|
$ 15.01
|
11/20/2015
|
S
|
85
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 14.97
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.13
|
11/20/2015
|
S
|
2
|
$ 14.90
|
11/20/2015
|
S
|
2
|
$ 14.95
|
11/20/2015
|
S
|
2
|
$ 14.96
|
11/20/2015
|
S
|
2
|
$ 14.96
|
11/20/2015
|
S
|
5
|
$ 14.95
|
11/20/2015
|
S
|
5
|
$ 14.96
|
11/20/2015
|
S
|
5
|
$ 14.97
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.01
|
11/20/2015
|
S
|
5
|
$ 15.19
|
11/20/2015
|
S
|
8
|
$ 14.98
|
11/20/2015
|
S
|
10
|
$ 15.01
|
11/20/2015
|
S
|
10
|
$ 15.13
|
11/20/2015
|
S
|
11
|
$ 15.01
|
11/20/2015
|
S
|
12
|
$ 14.95
|
11/20/2015
|
S
|
12
|
$ 14.95
|
11/20/2015
|
S
|
16
|
$ 15.24
|
11/20/2015
|
S
|
19
|
$ 14.96
|
11/20/2015
|
S
|
19
|
$ 15.01
|
11/20/2015
|
S
|
19
|
$ 15.01
|
11/20/2015
|
S
|
19
|
$ 15.01
|
11/20/2015
|
S
|
19
|
$ 15.01
|
11/20/2015
|
S
|
22
|
$ 15.01
|
11/20/2015
|
S
|
22
|
$ 15.07
|
11/20/2015
|
S
|
23
|
$ 14.96
|
11/20/2015
|
S
|
24
|
$ 14.99
|
11/20/2015
|
S
|
24
|
$ 15.00
|
11/20/2015
|
S
|
24
|
$ 15.01
|
11/20/2015
|
S
|
25
|
$ 15.00
|
11/20/2015
|
S
|
25
|
$ 15.00
|
11/20/2015
|
S
|
33
|
$ 14.91
|
11/20/2015
|
S
|
34
|
$ 14.99
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
35
|
$ 15.00
|
11/20/2015
|
S
|
36
|
$ 14.95
|
11/20/2015
|
S
|
40
|
$ 15.01
|
11/20/2015
|
S
|
43
|
$ 15.01
|
11/20/2015
|
S
|
43
|
$ 15.01
|
11/20/2015
|
S
|
45
|
$ 15.01
|
11/20/2015
|
S
|
45
|
$ 15.01
|
11/20/2015
|
S
|
48
|
$ 15.01
|
11/20/2015
|
S
|
50
|
$ 15.00
|
11/20/2015
|
S
|
50
|
$ 15.00
|
11/20/2015
|
S
|
50
|
$ 15.00
|
11/20/2015
|
S
|
54
|
$ 15.01
|
11/20/2015
|
S
|
53
|
$ 15.41
|
11/20/2015
|
S
|
57
|
$ 15.01
|
11/20/2015
|
S
|
65
|
$ 15.00
|
11/20/2015
|
S
|
66
|
$ 15.01
|
11/20/2015
|
S
|
76
|
$ 15.00
|
11/20/2015
|
S
|
77
|
$ 14.96
|
11/20/2015
|
S
|
81
|
$ 14.96
|
11/20/2015
|
S
|
81
|
$ 15.01
|
11/20/2015
|
S
|
81
|
$ 15.01
|
11/20/2015
|
S
|
81
|
$ 15.01
|
11/20/2015
|
S
|
81
|
$ 15.01
|
11/20/2015
|
S
|
81
|
$ 15.01
|
11/20/2015
|
S
|
88
|
$ 14.95
|
11/20/2015
|
S
|
88
|
$ 14.95
|
11/20/2015
|
S
|
90
|
$ 14.95
|
11/20/2015
|
S
|
95
|
$ 14.96
|
11/20/2015
|
S
|
95
|
$ 14.97
|
11/20/2015
|
S
|
95
|
$ 15.01
|
11/20/2015
|
S
|
95
|
$ 15.01
|
11/20/2015
|
S
|
96
|
$ 15.01
|
11/20/2015
|
S
|
98
|
$ 14.90
|
11/20/2015
|
S
|
98
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 14.95
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.98
|
11/20/2015
|
S
|
100
|
$ 14.98
|
11/20/2015
|
S
|
100
|
$ 14.98
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.02
|
11/20/2015
|
S
|
100
|
$ 15.02
|
11/20/2015
|
S
|
100
|
$ 15.02
|
11/20/2015
|
S
|
100
|
$ 15.03
|
11/20/2015
|
S
|
100
|
$ 15.05
|
11/20/2015
|
S
|
100
|
$ 15.06
|
11/20/2015
|
S
|
100
|
$ 15.07
|
11/20/2015
|
S
|
100
|
$ 15.09
|
11/20/2015
|
S
|
100
|
$ 15.20
|
11/20/2015
|
S
|
100
|
$ 15.22
|
11/20/2015
|
S
|
100
|
$ 15.28
|
11/20/2015
|
S
|
100
|
$ 15.29
|
11/20/2015
|
S
|
100
|
$ 15.35
|
11/20/2015
|
S
|
200
|
$ 15.00
|
11/20/2015
|
S
|
200
|
$ 15.00
|
11/20/2015
|
S
|
1000
|
$ 15.01
|
11/20/2015
|
S
|
2
|
$ 15.00
|
11/20/2015
|
S
|
3
|
$ 15.01
|
11/20/2015
|
S
|
3
|
$ 15.02
|
11/20/2015
|
S
|
4
|
$ 15.00
|
11/20/2015
|
S
|
4
|
$ 15.02
|
11/20/2015
|
S
|
5
|
$ 14.96
|
11/20/2015
|
S
|
5
|
$ 15.02
|
11/20/2015
|
S
|
5
|
$ 15.02
|
11/20/2015
|
S
|
9
|
$ 15.01
|
11/20/2015
|
S
|
11
|
$ 14.96
|
11/20/2015
|
S
|
12
|
$ 15.01
|
11/20/2015
|
S
|
12
|
$ 15.02
|
11/20/2015
|
S
|
14
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 15.01
|
11/20/2015
|
S
|
17
|
$ 15.00
|
11/20/2015
|
S
|
18
|
$ 15.00
|
11/20/2015
|
S
|
19
|
$ 15.01
|
11/20/2015
|
S
|
20
|
$ 15.01
|
11/20/2015
|
S
|
20
|
$ 15.02
|
11/20/2015
|
S
|
24
|
$ 15.01
|
11/20/2015
|
S
|
25
|
$ 15.00
|
11/20/2015
|
S
|
25
|
$ 15.00
|
11/20/2015
|
S
|
26
|
$ 15.01
|
11/20/2015
|
S
|
27
|
$ 15.01
|
11/20/2015
|
S
|
27
|
$ 15.02
|
11/20/2015
|
S
|
34
|
$ 14.95
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
53
|
$ 15.00
|
11/20/2015
|
S
|
79
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.97
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 14.99
|
11/20/2015
|
S
|
100
|
$ 15.00
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.02
|
11/20/2015
|
S
|
100
|
$ 15.02
|
11/20/2015
|
S
|
100
|
$ 15.13
|
11/20/2015
|
S
|
100
|
$ 15.22
|
11/20/2015
|
S
|
100
|
$ 15.31
|
11/20/2015
|
S
|
2
|
$ 14.95
|
11/20/2015
|
S
|
2
|
$ 15.00
|
11/20/2015
|
S
|
2
|
$ 15.00
|
11/20/2015
|
S
|
3
|
$ 15.00
|
11/20/2015
|
S
|
3
|
$ 15.00
|
11/20/2015
|
S
|
3
|
$ 15.00
|
11/20/2015
|
S
|
4
|
$ 14.95
|
11/20/2015
|
S
|
4
|
$ 14.98
|
11/20/2015
|
S
|
5
|
$ 15.03
|
11/20/2015
|
S
|
7
|
$ 14.95
|
11/20/2015
|
S
|
7
|
$ 14.95
|
11/20/2015
|
S
|
7
|
$ 14.95
|
11/20/2015
|
S
|
7
|
$ 14.95
|
11/20/2015
|
S
|
7
|
$ 15.01
|
11/20/2015
|
S
|
8
|
$ 14.95
|
11/20/2015
|
S
|
8
|
$ 15.02
|
11/20/2015
|
S
|
9
|
$ 15.00
|
11/20/2015
|
S
|
9
|
$ 15.03
|
11/20/2015
|
S
|
10
|
$ 14.95
|
11/20/2015
|
S
|
10
|
$ 14.95
|
11/20/2015
|
S
|
10
|
$ 15.00
|
11/20/2015
|
S
|
11
|
$ 14.95
|
11/20/2015
|
S
|
11
|
$ 15.00
|
11/20/2015
|
S
|
13
|
$ 14.95
|
11/20/2015
|
S
|
13
|
$ 15.01
|
11/20/2015
|
S
|
13
|
$ 15.02
|
11/20/2015
|
S
|
14
|
$ 14.95
|
11/20/2015
|
S
|
14
|
$ 15.01
|
11/20/2015
|
S
|
15
|
$ 14.98
|
11/20/2015
|
S
|
15
|
$ 15.03
|
11/20/2015
|
S
|
17
|
$ 15.01
|
11/20/2015
|
S
|
17
|
$ 15.01
|
11/20/2015
|
S
|
20
|
$ 15.01
|
11/20/2015
|
S
|
23
|
$ 15.02
|
11/20/2015
|
S
|
25
|
$ 15.00
|
11/20/2015
|
S
|
25
|
$ 15.03
|
11/20/2015
|
S
|
26
|
$ 15.01
|
11/20/2015
|
S
|
27
|
$ 15.00
|
11/20/2015
|
S
|
29
|
$ 15.00
|
11/20/2015
|
S
|
32
|
$ 15.00
|
11/20/2015
|
S
|
32
|
$ 15.00
|
11/20/2015
|
S
|
32
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.00
|
11/20/2015
|
S
|
34
|
$ 15.00
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.01
|
11/20/2015
|
S
|
34
|
$ 15.02
|
11/20/2015
|
S
|
35
|
$ 15.01
|
11/20/2015
|
S
|
35
|
$ 15.02
|
11/20/2015
|
S
|
35
|
$ 15.02
|
11/20/2015
|
S
|
43
|
$ 14.99
|
11/20/2015
|
S
|
45
|
$ 15.03
|
11/20/2015
|
S
|
49
|
$ 15.01
|
11/20/2015
|
S
|
57
|
$ 14.99
|
11/20/2015
|
S
|
65
|
$ 15.00
|
11/20/2015
|
S
|
68
|
$ 15.00
|
11/20/2015
|
S
|
68
|
$ 15.01
|
11/20/2015
|
S
|
81
|
$ 14.98
|
11/20/2015
|
S
|
100
|
$ 14.96
|
11/20/2015
|
S
|
100
|
$ 14.97
|
11/20/2015
|
S
|
100
|
$ 15.01
|
11/20/2015
|
S
|
100
|
$ 15.36
|
11/20/2015
|
S
|
100
|
$ 15.37
|
11/23/2015
|
S
|
5
|
$ 15.05
|
11/23/2015
|
S
|
5
|
$ 15.11
|
11/23/2015
|
S
|
5
|
$ 15.11
|
11/23/2015
|
S
|
30
|
$ 15.05
|
11/23/2015
|
S
|
32
|
$ 15.02
|
11/23/2015
|
S
|
68
|
$ 15.02
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
5
|
$ 15.11
|
11/23/2015
|
S
|
9
|
$ 15.11
|
11/23/2015
|
S
|
10
|
$ 15.22
|
11/23/2015
|
S
|
86
|
$ 15.11
|
11/23/2015
|
S
|
90
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.00
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.11
|
11/23/2015
|
S
|
5
|
$ 15.11
|
11/23/2015
|
S
|
5
|
$ 15.11
|
11/23/2015
|
S
|
30
|
$ 15.10
|
11/23/2015
|
S
|
30
|
$ 15.10
|
11/23/2015
|
S
|
30
|
$ 15.17
|
11/23/2015
|
S
|
34
|
$ 15.11
|
11/23/2015
|
S
|
35
|
$ 15.10
|
11/23/2015
|
S
|
47
|
$ 15.20
|
11/23/2015
|
S
|
51
|
$ 15.11
|
11/23/2015
|
S
|
70
|
$ 15.17
|
11/23/2015
|
S
|
100
|
$ 14.99
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
15
|
$ 15.18
|
11/23/2015
|
S
|
93
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.18
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
49
|
$ 15.25
|
11/23/2015
|
S
|
51
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 14.98
|
11/23/2015
|
S
|
100
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
1
|
$ 14.99
|
11/23/2015
|
S
|
13
|
$ 14.99
|
11/23/2015
|
S
|
13
|
$ 14.99
|
11/23/2015
|
S
|
2
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
10
|
$ 15.31
|
11/23/2015
|
S
|
10
|
$ 15.31
|
11/23/2015
|
S
|
10
|
$ 15.31
|
11/23/2015
|
S
|
13
|
$ 15.31
|
11/23/2015
|
S
|
15
|
$ 15.31
|
11/23/2015
|
S
|
30
|
$ 15.31
|
11/23/2015
|
S
|
1
|
$ 15.24
|
11/23/2015
|
S
|
25
|
$ 15.24
|
11/23/2015
|
S
|
74
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.12
|
11/23/2015
|
S
|
5
|
$ 15.12
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
7
|
$ 15.14
|
11/23/2015
|
S
|
15
|
$ 15.14
|
11/23/2015
|
S
|
20
|
$ 15.12
|
11/23/2015
|
S
|
30
|
$ 15.10
|
11/23/2015
|
S
|
30
|
$ 15.10
|
11/23/2015
|
S
|
35
|
$ 15.10
|
11/23/2015
|
S
|
35
|
$ 15.12
|
11/23/2015
|
S
|
35
|
$ 15.12
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
6
|
$ 15.31
|
11/23/2015
|
S
|
10
|
$ 15.31
|
11/23/2015
|
S
|
20
|
$ 15.31
|
11/23/2015
|
S
|
25
|
$ 15.31
|
11/23/2015
|
S
|
39
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.10
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
63
|
$ 15.10
|
11/23/2015
|
S
|
100
|
$ 15.10
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
10
|
$ 15.19
|
11/23/2015
|
S
|
12
|
$ 15.31
|
11/23/2015
|
S
|
25
|
$ 15.31
|
11/23/2015
|
S
|
58
|
$ 15.31
|
11/23/2015
|
S
|
90
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
1300
|
$ 15.01
|
11/23/2015
|
S
|
3200
|
$ 15.23
|
11/23/2015
|
S
|
1300
|
$ 15.01
|
11/23/2015
|
S
|
2
|
$ 14.93
|
11/23/2015
|
S
|
5
|
$ 14.93
|
11/23/2015
|
S
|
5
|
$ 14.93
|
11/23/2015
|
S
|
5
|
$ 14.93
|
11/23/2015
|
S
|
5
|
$ 14.93
|
11/23/2015
|
S
|
5
|
$ 14.94
|
11/23/2015
|
S
|
5
|
$ 14.94
|
11/23/2015
|
S
|
5
|
$ 14.98
|
11/23/2015
|
S
|
5
|
$ 14.98
|
11/23/2015
|
S
|
5
|
$ 14.99
|
11/23/2015
|
S
|
5
|
$ 15.12
|
11/23/2015
|
S
|
5
|
$ 15.12
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.17
|
11/23/2015
|
S
|
5
|
$ 15.17
|
11/23/2015
|
S
|
5
|
$ 15.22
|
11/23/2015
|
S
|
5
|
$ 15.22
|
11/23/2015
|
S
|
5
|
$ 15.22
|
11/23/2015
|
S
|
5
|
$ 15.22
|
11/23/2015
|
S
|
5
|
$ 15.23
|
11/23/2015
|
S
|
5
|
$ 15.24
|
11/23/2015
|
S
|
5
|
$ 15.24
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.29
|
11/23/2015
|
S
|
5
|
$ 15.29
|
11/23/2015
|
S
|
5
|
$ 15.29
|
11/23/2015
|
S
|
5
|
$ 15.29
|
11/23/2015
|
S
|
5
|
$ 15.29
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
5
|
$ 15.33
|
11/23/2015
|
S
|
7
|
$ 15.24
|
11/23/2015
|
S
|
10
|
$ 14.93
|
11/23/2015
|
S
|
10
|
$ 15.12
|
11/23/2015
|
S
|
10
|
$ 15.12
|
11/23/2015
|
S
|
10
|
$ 15.13
|
11/23/2015
|
S
|
10
|
$ 15.16
|
11/23/2015
|
S
|
10
|
$ 15.17
|
11/23/2015
|
S
|
10
|
$ 15.17
|
11/23/2015
|
S
|
10
|
$ 15.28
|
11/23/2015
|
S
|
10
|
$ 15.29
|
11/23/2015
|
S
|
10
|
$ 15.29
|
11/23/2015
|
S
|
10
|
$ 15.31
|
11/23/2015
|
S
|
10
|
$ 15.32
|
11/23/2015
|
S
|
10
|
$ 15.32
|
11/23/2015
|
S
|
10
|
$ 15.32
|
11/23/2015
|
S
|
10
|
$ 15.33
|
11/23/2015
|
S
|
10
|
$ 15.33
|
11/23/2015
|
S
|
15
|
$ 14.94
|
11/23/2015
|
S
|
15
|
$ 15.24
|
11/23/2015
|
S
|
15
|
$ 15.24
|
11/23/2015
|
S
|
15
|
$ 15.29
|
11/23/2015
|
S
|
15
|
$ 15.29
|
11/23/2015
|
S
|
15
|
$ 15.31
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 15.33
|
11/23/2015
|
S
|
15
|
$ 15.33
|
11/23/2015
|
S
|
15
|
$ 15.33
|
11/23/2015
|
S
|
17
|
$ 15.33
|
11/23/2015
|
S
|
18
|
$ 15.24
|
11/23/2015
|
S
|
20
|
$ 15.12
|
11/23/2015
|
S
|
20
|
$ 15.14
|
11/23/2015
|
S
|
20
|
$ 15.17
|
11/23/2015
|
S
|
20
|
$ 15.32
|
11/23/2015
|
S
|
20
|
$ 15.33
|
11/23/2015
|
S
|
21
|
$ 15.31
|
11/23/2015
|
S
|
25
|
$ 15.12
|
11/23/2015
|
S
|
25
|
$ 15.12
|
11/23/2015
|
S
|
25
|
$ 15.28
|
11/23/2015
|
S
|
25
|
$ 15.29
|
11/23/2015
|
S
|
25
|
$ 15.32
|
11/23/2015
|
S
|
25
|
$ 15.32
|
11/23/2015
|
S
|
25
|
$ 15.33
|
11/23/2015
|
S
|
30
|
$ 15.13
|
11/23/2015
|
S
|
30
|
$ 15.13
|
11/23/2015
|
S
|
30
|
$ 15.32
|
11/23/2015
|
S
|
30
|
$ 15.32
|
11/23/2015
|
S
|
30
|
$ 15.33
|
11/23/2015
|
S
|
32
|
$ 14.94
|
11/23/2015
|
S
|
35
|
$ 14.93
|
11/23/2015
|
S
|
35
|
$ 15.24
|
11/23/2015
|
S
|
35
|
$ 15.26
|
11/23/2015
|
S
|
35
|
$ 15.32
|
11/23/2015
|
S
|
43
|
$ 14.94
|
11/23/2015
|
S
|
45
|
$ 15.14
|
11/23/2015
|
S
|
50
|
$ 15.17
|
11/23/2015
|
S
|
65
|
$ 15.26
|
11/23/2015
|
S
|
68
|
$ 15.33
|
11/23/2015
|
S
|
75
|
$ 15.31
|
11/23/2015
|
S
|
80
|
$ 15.22
|
11/23/2015
|
S
|
90
|
$ 15.16
|
11/23/2015
|
S
|
90
|
$ 15.31
|
11/23/2015
|
S
|
90
|
$ 15.31
|
11/23/2015
|
S
|
95
|
$ 14.98
|
11/23/2015
|
S
|
95
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 14.97
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.15
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
100
|
$ 15.21
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.33
|
11/23/2015
|
S
|
4
|
$ 15.26
|
11/23/2015
|
S
|
5
|
$ 15.05
|
11/23/2015
|
S
|
5
|
$ 15.05
|
11/23/2015
|
S
|
5
|
$ 15.06
|
11/23/2015
|
S
|
5
|
$ 15.06
|
11/23/2015
|
S
|
5
|
$ 15.06
|
11/23/2015
|
S
|
5
|
$ 15.06
|
11/23/2015
|
S
|
5
|
$ 15.06
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.10
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.25
|
11/23/2015
|
S
|
5
|
$ 15.30
|
11/23/2015
|
S
|
6
|
$ 15.02
|
11/23/2015
|
S
|
6
|
$ 15.10
|
11/23/2015
|
S
|
9
|
$ 15.15
|
11/23/2015
|
S
|
9
|
$ 15.27
|
11/23/2015
|
S
|
10
|
$ 15.06
|
11/23/2015
|
S
|
10
|
$ 15.10
|
11/23/2015
|
S
|
10
|
$ 15.13
|
11/23/2015
|
S
|
10
|
$ 15.14
|
11/23/2015
|
S
|
10
|
$ 15.25
|
11/23/2015
|
S
|
10
|
$ 15.25
|
11/23/2015
|
S
|
10
|
$ 15.30
|
11/23/2015
|
S
|
11
|
$ 15.27
|
11/23/2015
|
S
|
13
|
$ 15.06
|
11/23/2015
|
S
|
15
|
$ 15.05
|
11/23/2015
|
S
|
15
|
$ 15.06
|
11/23/2015
|
S
|
15
|
$ 15.13
|
11/23/2015
|
S
|
15
|
$ 15.13
|
11/23/2015
|
S
|
15
|
$ 15.25
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 15.32
|
11/23/2015
|
S
|
16
|
$ 15.13
|
11/23/2015
|
S
|
18
|
$ 15.17
|
11/23/2015
|
S
|
20
|
$ 15.13
|
11/23/2015
|
S
|
20
|
$ 15.31
|
11/23/2015
|
S
|
21
|
$ 15.15
|
11/23/2015
|
S
|
22
|
$ 15.15
|
11/23/2015
|
S
|
23
|
$ 15.10
|
11/23/2015
|
S
|
24
|
$ 15.13
|
11/23/2015
|
S
|
25
|
$ 15.11
|
11/23/2015
|
S
|
25
|
$ 15.11
|
11/23/2015
|
S
|
25
|
$ 15.13
|
11/23/2015
|
S
|
25
|
$ 15.15
|
11/23/2015
|
S
|
25
|
$ 15.15
|
11/23/2015
|
S
|
25
|
$ 15.15
|
11/23/2015
|
S
|
25
|
$ 15.16
|
11/23/2015
|
S
|
25
|
$ 15.17
|
11/23/2015
|
S
|
25
|
$ 15.19
|
11/23/2015
|
S
|
26
|
$ 15.13
|
11/23/2015
|
S
|
29
|
$ 15.13
|
11/23/2015
|
S
|
29
|
$ 15.15
|
11/23/2015
|
S
|
30
|
$ 15.13
|
11/23/2015
|
S
|
31
|
$ 15.10
|
11/23/2015
|
S
|
35
|
$ 15.16
|
11/23/2015
|
S
|
35
|
$ 15.31
|
11/23/2015
|
S
|
38
|
$ 15.20
|
11/23/2015
|
S
|
39
|
$ 15.25
|
11/23/2015
|
S
|
40
|
$ 15.32
|
11/23/2015
|
S
|
41
|
$ 15.27
|
11/23/2015
|
S
|
42
|
$ 15.05
|
11/23/2015
|
S
|
42
|
$ 15.19
|
11/23/2015
|
S
|
42
|
$ 15.32
|
11/23/2015
|
S
|
45
|
$ 15.14
|
11/23/2015
|
S
|
45
|
$ 15.30
|
11/23/2015
|
S
|
49
|
$ 15.15
|
11/23/2015
|
S
|
49
|
$ 15.20
|
11/23/2015
|
S
|
49
|
$ 15.29
|
11/23/2015
|
S
|
49
|
$ 15.32
|
11/23/2015
|
S
|
49
|
$ 15.32
|
11/23/2015
|
S
|
49
|
$ 15.32
|
11/23/2015
|
S
|
50
|
$ 15.06
|
11/23/2015
|
S
|
50
|
$ 15.11
|
11/23/2015
|
S
|
50
|
$ 15.15
|
11/23/2015
|
S
|
50
|
$ 15.17
|
11/23/2015
|
S
|
50
|
$ 15.17
|
11/23/2015
|
S
|
50
|
$ 15.27
|
11/23/2015
|
S
|
50
|
$ 15.29
|
11/23/2015
|
S
|
51
|
$ 15.20
|
11/23/2015
|
S
|
51
|
$ 15.32
|
11/23/2015
|
S
|
51
|
$ 15.32
|
11/23/2015
|
S
|
51
|
$ 15.32
|
11/23/2015
|
S
|
53
|
$ 15.05
|
11/23/2015
|
S
|
55
|
$ 15.30
|
11/23/2015
|
S
|
57
|
$ 15.17
|
11/23/2015
|
S
|
58
|
$ 15.32
|
11/23/2015
|
S
|
60
|
$ 15.29
|
11/23/2015
|
S
|
60
|
$ 15.32
|
11/23/2015
|
S
|
64
|
$ 15.32
|
11/23/2015
|
S
|
65
|
$ 15.16
|
11/23/2015
|
S
|
85
|
$ 15.14
|
11/23/2015
|
S
|
85
|
$ 15.32
|
11/23/2015
|
S
|
85
|
$ 15.32
|
11/23/2015
|
S
|
94
|
$ 15.02
|
11/23/2015
|
S
|
95
|
$ 15.05
|
11/23/2015
|
S
|
100
|
$ 14.90
|
11/23/2015
|
S
|
100
|
$ 14.90
|
11/23/2015
|
S
|
100
|
$ 14.90
|
11/23/2015
|
S
|
100
|
$ 14.90
|
11/23/2015
|
S
|
100
|
$ 14.92
|
11/23/2015
|
S
|
100
|
$ 14.92
|
11/23/2015
|
S
|
100
|
$ 14.94
|
11/23/2015
|
S
|
100
|
$ 14.95
|
11/23/2015
|
S
|
100
|
$ 14.95
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 14.97
|
11/23/2015
|
S
|
100
|
$ 14.97
|
11/23/2015
|
S
|
100
|
$ 14.98
|
11/23/2015
|
S
|
100
|
$ 14.98
|
11/23/2015
|
S
|
100
|
$ 14.98
|
11/23/2015
|
S
|
100
|
$ 14.99
|
11/23/2015
|
S
|
100
|
$ 14.99
|
11/23/2015
|
S
|
100
|
$ 15.00
|
11/23/2015
|
S
|
100
|
$ 15.00
|
11/23/2015
|
S
|
100
|
$ 15.00
|
11/23/2015
|
S
|
100
|
$ 15.01
|
11/23/2015
|
S
|
100
|
$ 15.02
|
11/23/2015
|
S
|
100
|
$ 15.05
|
11/23/2015
|
S
|
100
|
$ 15.05
|
11/23/2015
|
S
|
100
|
$ 15.06
|
11/23/2015
|
S
|
100
|
$ 15.09
|
11/23/2015
|
S
|
100
|
$ 15.10
|
11/23/2015
|
S
|
100
|
$ 15.10
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.12
|
11/23/2015
|
S
|
100
|
$ 15.12
|
11/23/2015
|
S
|
100
|
$ 15.12
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.17
|
11/23/2015
|
S
|
100
|
$ 15.17
|
11/23/2015
|
S
|
100
|
$ 15.17
|
11/23/2015
|
S
|
100
|
$ 15.18
|
11/23/2015
|
S
|
100
|
$ 15.18
|
11/23/2015
|
S
|
100
|
$ 15.18
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
100
|
$ 15.21
|
11/23/2015
|
S
|
100
|
$ 15.21
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.25
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.26
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
500
|
$ 15.31
|
11/23/2015
|
S
|
655
|
$ 15.31
|
11/23/2015
|
S
|
837
|
$ 15.31
|
11/23/2015
|
S
|
1155
|
$ 15.31
|
11/23/2015
|
S
|
1345
|
$ 15.31
|
11/23/2015
|
S
|
1600
|
$ 15.31
|
11/23/2015
|
S
|
4
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.13
|
11/23/2015
|
S
|
5
|
$ 15.15
|
11/23/2015
|
S
|
5
|
$ 15.15
|
11/23/2015
|
S
|
5
|
$ 15.21
|
11/23/2015
|
S
|
5
|
$ 15.21
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.30
|
11/23/2015
|
S
|
10
|
$ 14.96
|
11/23/2015
|
S
|
15
|
$ 15.28
|
11/23/2015
|
S
|
20
|
$ 15.30
|
11/23/2015
|
S
|
24
|
$ 15.16
|
11/23/2015
|
S
|
25
|
$ 15.16
|
11/23/2015
|
S
|
26
|
$ 15.32
|
11/23/2015
|
S
|
30
|
$ 15.32
|
11/23/2015
|
S
|
44
|
$ 15.32
|
11/23/2015
|
S
|
50
|
$ 15.13
|
11/23/2015
|
S
|
74
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 14.97
|
11/23/2015
|
S
|
100
|
$ 14.97
|
11/23/2015
|
S
|
100
|
$ 15.10
|
11/23/2015
|
S
|
100
|
$ 15.11
|
11/23/2015
|
S
|
100
|
$ 15.12
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.14
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.18
|
11/23/2015
|
S
|
100
|
$ 15.18
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.22
|
11/23/2015
|
S
|
100
|
$ 15.27
|
11/23/2015
|
S
|
100
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
2
|
$ 14.94
|
11/23/2015
|
S
|
5
|
$ 15.01
|
11/23/2015
|
S
|
5
|
$ 15.01
|
11/23/2015
|
S
|
5
|
$ 15.01
|
11/23/2015
|
S
|
5
|
$ 15.01
|
11/23/2015
|
S
|
5
|
$ 15.12
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.14
|
11/23/2015
|
S
|
5
|
$ 15.18
|
11/23/2015
|
S
|
5
|
$ 15.19
|
11/23/2015
|
S
|
5
|
$ 15.19
|
11/23/2015
|
S
|
5
|
$ 15.24
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.28
|
11/23/2015
|
S
|
5
|
$ 15.31
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
5
|
$ 15.32
|
11/23/2015
|
S
|
10
|
$ 14.94
|
11/23/2015
|
S
|
10
|
$ 15.18
|
11/23/2015
|
S
|
10
|
$ 15.28
|
11/23/2015
|
S
|
10
|
$ 15.32
|
11/23/2015
|
S
|
10
|
$ 15.32
|
11/23/2015
|
S
|
15
|
$ 14.94
|
11/23/2015
|
S
|
15
|
$ 15.14
|
11/23/2015
|
S
|
25
|
$ 15.01
|
11/23/2015
|
S
|
25
|
$ 15.14
|
11/23/2015
|
S
|
30
|
$ 15.14
|
11/23/2015
|
S
|
32
|
$ 15.32
|
11/23/2015
|
S
|
35
|
$ 15.11
|
11/23/2015
|
S
|
35
|
$ 15.32
|
11/23/2015
|
S
|
50
|
$ 15.15
|
11/23/2015
|
S
|
50
|
$ 15.15
|
11/23/2015
|
S
|
58
|
$ 15.32
|
11/23/2015
|
S
|
65
|
$ 15.11
|
11/23/2015
|
S
|
73
|
$ 14.94
|
11/23/2015
|
S
|
85
|
$ 15.18
|
11/23/2015
|
S
|
90
|
$ 15.19
|
11/23/2015
|
S
|
99
|
$ 14.98
|
11/23/2015
|
S
|
100
|
$ 14.96
|
11/23/2015
|
S
|
100
|
$ 15.03
|
11/23/2015
|
S
|
100
|
$ 15.12
|
11/23/2015
|
S
|
100
|
$ 15.13
|
11/23/2015
|
S
|
100
|
$ 15.16
|
11/23/2015
|
S
|
100
|
$ 15.17
|
11/23/2015
|
S
|
100
|
$ 15.19
|
11/23/2015
|
S
|
100
|
$ 15.20
|
11/23/2015
|
S
|
100
|
$ 15.21
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.23
|
11/23/2015
|
S
|
100
|
$ 15.24
|
11/23/2015
|
S
|
100
|
$ 15.28
|
11/23/2015
|
S
|
100
|
$ 15.29
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.30
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.31
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.32
|
11/23/2015
|
S
|
100
|
$ 15.33
|
11/23/2015
|
S
|
100
|
$ 15.33
|
11/24/2015
|
S
|
5
|
$ 15.77
|
11/24/2015
|
S
|
15
|
$ 15.50
|
11/24/2015
|
S
|
15
|
$ 15.50
|
11/24/2015
|
S
|
46
|
$ 15.54
|
11/24/2015
|
S
|
70
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.36
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
5
|
$ 15.41
|
11/24/2015
|
S
|
95
|
$ 15.41
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.55
|
11/24/2015
|
S
|
100
|
$ 15.58
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
24
|
$ 15.52
|
11/24/2015
|
S
|
25
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.56
|
11/24/2015
|
S
|
2
|
$ 15.56
|
11/24/2015
|
S
|
98
|
$ 15.56
|
11/24/2015
|
S
|
100
|
$ 15.54
|
11/24/2015
|
S
|
100
|
$ 15.68
|
11/24/2015
|
S
|
16
|
$ 15.57
|
11/24/2015
|
S
|
84
|
$ 15.57
|
11/24/2015
|
S
|
100
|
$ 15.43
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
5
|
$ 15.48
|
11/24/2015
|
S
|
5
|
$ 15.48
|
11/24/2015
|
S
|
5
|
$ 15.48
|
11/24/2015
|
S
|
10
|
$ 15.48
|
11/24/2015
|
S
|
10
|
$ 15.48
|
11/24/2015
|
S
|
10
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
30
|
$ 15.47
|
11/24/2015
|
S
|
92
|
$ 15.52
|
11/24/2015
|
S
|
99
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
1
|
$ 15.49
|
11/24/2015
|
S
|
99
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.45
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.46
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.54
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
400
|
$ 15.40
|
11/24/2015
|
S
|
400
|
$ 15.40
|
11/24/2015
|
S
|
300
|
$ 15.51
|
11/24/2015
|
S
|
1023
|
$ 15.53
|
11/24/2015
|
S
|
2
|
$ 15.48
|
11/24/2015
|
S
|
4
|
$ 15.48
|
11/24/2015
|
S
|
4
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.47
|
11/24/2015
|
S
|
5
|
$ 15.47
|
11/24/2015
|
S
|
5
|
$ 15.48
|
11/24/2015
|
S
|
5
|
$ 15.48
|
11/24/2015
|
S
|
5
|
$ 15.49
|
11/24/2015
|
S
|
5
|
$ 15.49
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.50
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
10
|
$ 15.51
|
11/24/2015
|
S
|
10
|
$ 15.51
|
11/24/2015
|
S
|
10
|
$ 15.53
|
11/24/2015
|
S
|
10
|
$ 15.53
|
11/24/2015
|
S
|
10
|
$ 15.53
|
11/24/2015
|
S
|
15
|
$ 15.47
|
11/24/2015
|
S
|
15
|
$ 15.52
|
11/24/2015
|
S
|
15
|
$ 15.53
|
11/24/2015
|
S
|
18
|
$ 15.52
|
11/24/2015
|
S
|
20
|
$ 15.48
|
11/24/2015
|
S
|
20
|
$ 15.48
|
11/24/2015
|
S
|
20
|
$ 15.49
|
11/24/2015
|
S
|
20
|
$ 15.52
|
11/24/2015
|
S
|
25
|
$ 15.48
|
11/24/2015
|
S
|
25
|
$ 15.50
|
11/24/2015
|
S
|
25
|
$ 15.53
|
11/24/2015
|
S
|
30
|
$ 15.52
|
11/24/2015
|
S
|
32
|
$ 15.52
|
11/24/2015
|
S
|
35
|
$ 15.52
|
11/24/2015
|
S
|
40
|
$ 15.56
|
11/24/2015
|
S
|
48
|
$ 15.48
|
11/24/2015
|
S
|
50
|
$ 15.52
|
11/24/2015
|
S
|
61
|
$ 15.51
|
11/24/2015
|
S
|
70
|
$ 15.49
|
11/24/2015
|
S
|
75
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.44
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
1
|
$ 15.52
|
11/24/2015
|
S
|
2
|
$ 15.47
|
11/24/2015
|
S
|
2
|
$ 15.48
|
11/24/2015
|
S
|
2
|
$ 15.49
|
11/24/2015
|
S
|
2
|
$ 15.50
|
11/24/2015
|
S
|
2
|
$ 15.51
|
11/24/2015
|
S
|
2
|
$ 15.51
|
11/24/2015
|
S
|
2
|
$ 15.52
|
11/24/2015
|
S
|
3
|
$ 15.33
|
11/24/2015
|
S
|
4
|
$ 15.47
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.52
|
11/24/2015
|
S
|
6
|
$ 15.37
|
11/24/2015
|
S
|
6
|
$ 15.47
|
11/24/2015
|
S
|
8
|
$ 15.46
|
11/24/2015
|
S
|
8
|
$ 15.46
|
11/24/2015
|
S
|
8
|
$ 15.46
|
11/24/2015
|
S
|
8
|
$ 15.51
|
11/24/2015
|
S
|
8
|
$ 15.51
|
11/24/2015
|
S
|
8
|
$ 15.51
|
11/24/2015
|
S
|
8
|
$ 15.57
|
11/24/2015
|
S
|
9
|
$ 15.46
|
11/24/2015
|
S
|
9
|
$ 15.46
|
11/24/2015
|
S
|
9
|
$ 15.51
|
11/24/2015
|
S
|
9
|
$ 15.52
|
11/24/2015
|
S
|
9
|
$ 15.52
|
11/24/2015
|
S
|
9
|
$ 15.56
|
11/24/2015
|
S
|
10
|
$ 15.47
|
11/24/2015
|
S
|
10
|
$ 15.53
|
11/24/2015
|
S
|
10
|
$ 15.54
|
11/24/2015
|
S
|
11
|
$ 15.47
|
11/24/2015
|
S
|
12
|
$ 15.53
|
11/24/2015
|
S
|
12
|
$ 15.53
|
11/24/2015
|
S
|
12
|
$ 15.53
|
11/24/2015
|
S
|
12
|
$ 15.53
|
11/24/2015
|
S
|
14
|
$ 15.59
|
11/24/2015
|
S
|
15
|
$ 15.51
|
11/24/2015
|
S
|
15
|
$ 15.52
|
11/24/2015
|
S
|
17
|
$ 15.49
|
11/24/2015
|
S
|
18
|
$ 15.47
|
11/24/2015
|
S
|
19
|
$ 15.51
|
11/24/2015
|
S
|
20
|
$ 15.51
|
11/24/2015
|
S
|
23
|
$ 15.51
|
11/24/2015
|
S
|
23
|
$ 15.52
|
11/24/2015
|
S
|
25
|
$ 15.47
|
11/24/2015
|
S
|
27
|
$ 15.47
|
11/24/2015
|
S
|
27
|
$ 15.47
|
11/24/2015
|
S
|
29
|
$ 15.57
|
11/24/2015
|
S
|
30
|
$ 15.51
|
11/24/2015
|
S
|
31
|
$ 15.52
|
11/24/2015
|
S
|
32
|
$ 15.47
|
11/24/2015
|
S
|
32
|
$ 15.47
|
11/24/2015
|
S
|
34
|
$ 15.56
|
11/24/2015
|
S
|
35
|
$ 15.52
|
11/24/2015
|
S
|
35
|
$ 15.52
|
11/24/2015
|
S
|
35
|
$ 15.52
|
11/24/2015
|
S
|
36
|
$ 15.52
|
11/24/2015
|
S
|
37
|
$ 15.37
|
11/24/2015
|
S
|
37
|
$ 15.47
|
11/24/2015
|
S
|
40
|
$ 15.32
|
11/24/2015
|
S
|
40
|
$ 15.50
|
11/24/2015
|
S
|
40
|
$ 15.54
|
11/24/2015
|
S
|
41
|
$ 15.46
|
11/24/2015
|
S
|
41
|
$ 15.48
|
11/24/2015
|
S
|
45
|
$ 15.50
|
11/24/2015
|
S
|
46
|
$ 15.47
|
11/24/2015
|
S
|
46
|
$ 15.52
|
11/24/2015
|
S
|
48
|
$ 15.47
|
11/24/2015
|
S
|
50
|
$ 15.44
|
11/24/2015
|
S
|
50
|
$ 15.46
|
11/24/2015
|
S
|
50
|
$ 15.46
|
11/24/2015
|
S
|
50
|
$ 15.47
|
11/24/2015
|
S
|
50
|
$ 15.47
|
11/24/2015
|
S
|
50
|
$ 15.48
|
11/24/2015
|
S
|
50
|
$ 15.48
|
11/24/2015
|
S
|
50
|
$ 15.48
|
11/24/2015
|
S
|
50
|
$ 15.48
|
11/24/2015
|
S
|
50
|
$ 15.51
|
11/24/2015
|
S
|
50
|
$ 15.54
|
11/24/2015
|
S
|
55
|
$ 15.50
|
11/24/2015
|
S
|
59
|
$ 15.46
|
11/24/2015
|
S
|
60
|
$ 15.32
|
11/24/2015
|
S
|
60
|
$ 15.50
|
11/24/2015
|
S
|
64
|
$ 15.52
|
11/24/2015
|
S
|
65
|
$ 15.52
|
11/24/2015
|
S
|
66
|
$ 15.47
|
11/24/2015
|
S
|
66
|
$ 15.56
|
11/24/2015
|
S
|
70
|
$ 15.51
|
11/24/2015
|
S
|
75
|
$ 15.46
|
11/24/2015
|
S
|
75
|
$ 15.47
|
11/24/2015
|
S
|
75
|
$ 15.51
|
11/24/2015
|
S
|
79
|
$ 15.57
|
11/24/2015
|
S
|
80
|
$ 15.51
|
11/24/2015
|
S
|
81
|
$ 15.49
|
11/24/2015
|
S
|
83
|
$ 15.46
|
11/24/2015
|
S
|
84
|
$ 15.51
|
11/24/2015
|
S
|
88
|
$ 15.53
|
11/24/2015
|
S
|
88
|
$ 15.53
|
11/24/2015
|
S
|
88
|
$ 15.53
|
11/24/2015
|
S
|
88
|
$ 15.53
|
11/24/2015
|
S
|
88
|
$ 15.53
|
11/24/2015
|
S
|
89
|
$ 15.52
|
11/24/2015
|
S
|
89
|
$ 15.52
|
11/24/2015
|
S
|
90
|
$ 15.53
|
11/24/2015
|
S
|
91
|
$ 15.51
|
11/24/2015
|
S
|
96
|
$ 15.49
|
11/24/2015
|
S
|
98
|
$ 15.46
|
11/24/2015
|
S
|
98
|
$ 15.48
|
11/24/2015
|
S
|
98
|
$ 15.50
|
11/24/2015
|
S
|
98
|
$ 15.51
|
11/24/2015
|
S
|
98
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.35
|
11/24/2015
|
S
|
100
|
$ 15.36
|
11/24/2015
|
S
|
100
|
$ 15.36
|
11/24/2015
|
S
|
100
|
$ 15.38
|
11/24/2015
|
S
|
100
|
$ 15.39
|
11/24/2015
|
S
|
100
|
$ 15.39
|
11/24/2015
|
S
|
100
|
$ 15.40
|
11/24/2015
|
S
|
100
|
$ 15.40
|
11/24/2015
|
S
|
100
|
$ 15.42
|
11/24/2015
|
S
|
100
|
$ 15.43
|
11/24/2015
|
S
|
100
|
$ 15.43
|
11/24/2015
|
S
|
100
|
$ 15.43
|
11/24/2015
|
S
|
100
|
$ 15.43
|
11/24/2015
|
S
|
100
|
$ 15.44
|
11/24/2015
|
S
|
100
|
$ 15.44
|
11/24/2015
|
S
|
100
|
$ 15.44
|
11/24/2015
|
S
|
100
|
$ 15.45
|
11/24/2015
|
S
|
100
|
$ 15.46
|
11/24/2015
|
S
|
100
|
$ 15.46
|
11/24/2015
|
S
|
100
|
$ 15.46
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.53
|
11/24/2015
|
S
|
100
|
$ 15.54
|
11/24/2015
|
S
|
100
|
$ 15.54
|
11/24/2015
|
S
|
100
|
$ 15.54
|
11/24/2015
|
S
|
100
|
$ 15.55
|
11/24/2015
|
S
|
100
|
$ 15.55
|
11/24/2015
|
S
|
100
|
$ 15.55
|
11/24/2015
|
S
|
100
|
$ 15.56
|
11/24/2015
|
S
|
100
|
$ 15.56
|
11/24/2015
|
S
|
100
|
$ 15.56
|
11/24/2015
|
S
|
100
|
$ 15.56
|
11/24/2015
|
S
|
100
|
$ 15.56
|
11/24/2015
|
S
|
100
|
$ 15.57
|
11/24/2015
|
S
|
100
|
$ 15.57
|
11/24/2015
|
S
|
100
|
$ 15.57
|
11/24/2015
|
S
|
100
|
$ 15.58
|
11/24/2015
|
S
|
100
|
$ 15.60
|
11/24/2015
|
S
|
100
|
$ 15.61
|
11/24/2015
|
S
|
100
|
$ 15.80
|
11/24/2015
|
S
|
100
|
$ 15.81
|
11/24/2015
|
S
|
152
|
$ 15.52
|
11/24/2015
|
S
|
200
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.52
|
11/24/2015
|
S
|
7
|
$ 15.50
|
11/24/2015
|
S
|
16
|
$ 15.52
|
11/24/2015
|
S
|
32
|
$ 15.51
|
11/24/2015
|
S
|
68
|
$ 15.51
|
11/24/2015
|
S
|
72
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.44
|
11/24/2015
|
S
|
100
|
$ 15.46
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
2
|
$ 15.58
|
11/24/2015
|
S
|
5
|
$ 15.46
|
11/24/2015
|
S
|
5
|
$ 15.46
|
11/24/2015
|
S
|
5
|
$ 15.46
|
11/24/2015
|
S
|
5
|
$ 15.46
|
11/24/2015
|
S
|
5
|
$ 15.46
|
11/24/2015
|
S
|
5
|
$ 15.46
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.51
|
11/24/2015
|
S
|
5
|
$ 15.52
|
11/24/2015
|
S
|
5
|
$ 15.52
|
11/24/2015
|
S
|
5
|
$ 15.52
|
11/24/2015
|
S
|
5
|
$ 15.52
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
5
|
$ 15.53
|
11/24/2015
|
S
|
10
|
$ 15.51
|
11/24/2015
|
S
|
10
|
$ 15.52
|
11/24/2015
|
S
|
10
|
$ 15.53
|
11/24/2015
|
S
|
10
|
$ 15.53
|
11/24/2015
|
S
|
15
|
$ 15.53
|
11/24/2015
|
S
|
19
|
$ 15.48
|
11/24/2015
|
S
|
19
|
$ 15.51
|
11/24/2015
|
S
|
20
|
$ 15.52
|
11/24/2015
|
S
|
20
|
$ 15.52
|
11/24/2015
|
S
|
20
|
$ 15.53
|
11/24/2015
|
S
|
20
|
$ 15.53
|
11/24/2015
|
S
|
30
|
$ 15.52
|
11/24/2015
|
S
|
34
|
$ 15.51
|
11/24/2015
|
S
|
56
|
$ 15.51
|
11/24/2015
|
S
|
70
|
$ 15.46
|
11/24/2015
|
S
|
81
|
$ 15.48
|
11/24/2015
|
S
|
100
|
$ 15.42
|
11/24/2015
|
S
|
100
|
$ 15.44
|
11/24/2015
|
S
|
100
|
$ 15.45
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.47
|
11/24/2015
|
S
|
100
|
$ 15.49
|
11/24/2015
|
S
|
100
|
$ 15.50
|
11/24/2015
|
S
|
100
|
$ 15.51
|
11/24/2015
|
S
|
100
|
$ 15.52
|
11/24/2015
|
S
|
100
|
$ 15.54
|
11/25/2015
|
S
|
100
|
$ 15.15
|
11/25/2015
|
S
|
13
|
$ 15.14
|
11/25/2015
|
S
|
5
|
$ 15.16
|
11/25/2015
|
S
|
5
|
$ 15.16
|
11/25/2015
|
S
|
5
|
$ 15.16
|
11/25/2015
|
S
|
5
|
$ 15.16
|
11/25/2015
|
S
|
15
|
$ 15.16
|
11/25/2015
|
S
|
20
|
$ 15.16
|
11/25/2015
|
S
|
45
|
$ 15.41
|
11/25/2015
|
S
|
100
|
$ 15.24
|
11/25/2015
|
S
|
100
|
$ 15.30
|
11/25/2015
|
S
|
100
|
$ 15.32
|
11/25/2015
|
S
|
100
|
$ 15.39
|
11/25/2015
|
S
|
100
|
$ 15.33
|
11/25/2015
|
S
|
5
|
$ 15.23
|
11/25/2015
|
S
|
10
|
$ 15.23
|
11/25/2015
|
S
|
100
|
$ 15.44
|
11/25/2015
|
S
|
62
|
$ 15.43
|
11/25/2015
|
S
|
100
|
$ 15.26
|
11/25/2015
|
S
|
100
|
$ 15.36
|
11/25/2015
|
S
|
100
|
$ 15.42
|
11/25/2015
|
S
|
100
|
$ 15.14
|
11/25/2015
|
S
|
100
|
$ 15.14
|
11/25/2015
|
S
|
50
|
$ 15.42
|
11/25/2015
|
S
|
50
|
$ 15.42
|
11/25/2015
|
S
|
100
|
$ 15.26
|
11/25/2015
|
S
|
100
|
$ 15.27
|
11/25/2015
|
S
|
100
|
$ 15.40
|
11/25/2015
|
S
|
5
|
$ 15.22
|
11/25/2015
|
S
|
5
|
$ 15.22
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.30
|
11/25/2015
|
S
|
100
|
$ 15.19
|
11/25/2015
|
S
|
100
|
$ 15.22
|
11/25/2015
|
S
|
1500
|
$ 15.26
|
11/25/2015
|
S
|
1500
|
$ 15.26
|
11/25/2015
|
S
|
6266
|
$ 15.29
|
11/25/2015
|
S
|
5
|
$ 15.23
|
11/25/2015
|
S
|
5
|
$ 15.23
|
11/25/2015
|
S
|
5
|
$ 15.23
|
11/25/2015
|
S
|
5
|
$ 15.24
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.25
|
11/25/2015
|
S
|
5
|
$ 15.30
|
11/25/2015
|
S
|
10
|
$ 15.21
|
11/25/2015
|
S
|
10
|
$ 15.23
|
11/25/2015
|
S
|
10
|
$ 15.23
|
11/25/2015
|
S
|
10
|
$ 15.24
|
11/25/2015
|
S
|
10
|
$ 15.47
|
11/25/2015
|
S
|
15
|
$ 15.23
|
11/25/2015
|
S
|
20
|
$ 15.23
|
11/25/2015
|
S
|
25
|
$ 15.24
|
11/25/2015
|
S
|
25
|
$ 15.24
|
11/25/2015
|
S
|
30
|
$ 15.23
|
11/25/2015
|
S
|
35
|
$ 15.24
|
11/25/2015
|
S
|
60
|
$ 15.25
|
11/25/2015
|
S
|
90
|
$ 15.47
|
11/25/2015
|
S
|
100
|
$ 15.16
|
11/25/2015
|
S
|
100
|
$ 15.22
|
11/25/2015
|
S
|
100
|
$ 15.26
|
11/25/2015
|
S
|
100
|
$ 15.31
|
11/25/2015
|
S
|
5
|
$ 15.15
|
11/25/2015
|
S
|
6
|
$ 15.20
|
11/25/2015
|
S
|
16
|
$ 15.15
|
11/25/2015
|
S
|
33
|
$ 15.16
|
11/25/2015
|
S
|
35
|
$ 15.25
|
11/25/2015
|
S
|
40
|
$ 15.20
|
11/25/2015
|
S
|
54
|
$ 15.20
|
11/25/2015
|
S
|
65
|
$ 15.25
|
11/25/2015
|
S
|
67
|
$ 15.16
|
11/25/2015
|
S
|
100
|
$ 15.15
|
11/25/2015
|
S
|
100
|
$ 15.15
|
11/25/2015
|
S
|
100
|
$ 15.18
|
11/25/2015
|
S
|
100
|
$ 15.18
|
11/25/2015
|
S
|
100
|
$ 15.18
|
11/25/2015
|
S
|
100
|
$ 15.19
|
11/25/2015
|
S
|
100
|
$ 15.20
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.22
|
11/25/2015
|
S
|
100
|
$ 15.22
|
11/25/2015
|
S
|
100
|
$ 15.23
|
11/25/2015
|
S
|
100
|
$ 15.23
|
11/25/2015
|
S
|
100
|
$ 15.24
|
11/25/2015
|
S
|
100
|
$ 15.24
|
11/25/2015
|
S
|
100
|
$ 15.25
|
11/25/2015
|
S
|
100
|
$ 15.25
|
11/25/2015
|
S
|
100
|
$ 15.26
|
11/25/2015
|
S
|
10
|
$ 15.24
|
11/25/2015
|
S
|
61
|
$ 15.16
|
11/25/2015
|
S
|
100
|
$ 15.15
|
11/25/2015
|
S
|
100
|
$ 15.15
|
11/25/2015
|
S
|
100
|
$ 15.15
|
11/25/2015
|
S
|
100
|
$ 15.18
|
11/25/2015
|
S
|
100
|
$ 15.19
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.22
|
11/25/2015
|
S
|
100
|
$ 15.24
|
11/25/2015
|
S
|
100
|
$ 15.25
|
11/25/2015
|
S
|
100
|
$ 15.26
|
11/25/2015
|
S
|
4
|
$ 15.26
|
11/25/2015
|
S
|
11
|
$ 15.16
|
11/25/2015
|
S
|
89
|
$ 15.16
|
11/25/2015
|
S
|
96
|
$ 15.26
|
11/25/2015
|
S
|
100
|
$ 15.19
|
11/25/2015
|
S
|
100
|
$ 15.20
|
11/25/2015
|
S
|
100
|
$ 15.21
|
11/25/2015
|
S
|
100
|
$ 15.22
|
11/25/2015
|
S
|
100
|
$ 15.23
|
11/25/2015
|
S
|
100
|
$ 15.23
|
11/25/2015
|
S
|
100
|
$ 15.24
|
11/25/2015
|
S
|
100
|
$ 15.25
|
11/25/2015
|
S
|
100
|
$ 15.27
|
11/25/2015
|
S
|
100
|
$ 15.29
|
11/27/2015
|
S
|
12
|
$ 14.91
|
11/27/2015
|
S
|
88
|
$ 14.91
|
11/27/2015
|
S
|
5
|
$ 15.00
|
11/27/2015
|
S
|
15
|
$ 14.88
|
11/27/2015
|
S
|
25
|
$ 15.01
|
11/27/2015
|
S
|
30
|
$ 15.01
|
11/27/2015
|
S
|
34
|
$ 14.89
|
11/27/2015
|
S
|
45
|
$ 15.01
|
11/27/2015
|
S
|
85
|
$ 14.88
|
11/27/2015
|
S
|
100
|
$ 14.87
|
11/27/2015
|
S
|
100
|
$ 14.88
|
11/27/2015
|
S
|
100
|
$ 14.93
|
11/27/2015
|
S
|
100
|
$ 14.93
|
11/27/2015
|
S
|
100
|
$ 14.94
|
11/27/2015
|
S
|
100
|
$ 15.01
|
11/27/2015
|
S
|
100
|
$ 15.02
|
11/27/2015
|
S
|
100
|
$ 15.03
|
11/27/2015
|
S
|
100
|
$ 15.09
|
11/27/2015
|
S
|
25
|
$ 14.88
|
11/27/2015
|
S
|
1
|
$ 14.91
|
11/27/2015
|
S
|
36
|
$ 14.89
|
11/27/2015
|
S
|
99
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.85
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.96
|
11/27/2015
|
S
|
100
|
$ 14.87
|
11/27/2015
|
S
|
100
|
$ 14.92
|
11/27/2015
|
S
|
100
|
$ 14.98
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
3
|
$ 14.89
|
11/27/2015
|
S
|
5
|
$ 14.89
|
11/27/2015
|
S
|
5
|
$ 14.89
|
11/27/2015
|
S
|
5
|
$ 14.89
|
11/27/2015
|
S
|
5
|
$ 14.89
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
5
|
$ 14.90
|
11/27/2015
|
S
|
8
|
$ 14.89
|
11/27/2015
|
S
|
10
|
$ 14.89
|
11/27/2015
|
S
|
10
|
$ 14.90
|
11/27/2015
|
S
|
12
|
$ 14.89
|
11/27/2015
|
S
|
20
|
$ 14.89
|
11/27/2015
|
S
|
20
|
$ 14.89
|
11/27/2015
|
S
|
20
|
$ 14.89
|
11/27/2015
|
S
|
20
|
$ 14.89
|
11/27/2015
|
S
|
20
|
$ 14.89
|
11/27/2015
|
S
|
22
|
$ 14.89
|
11/27/2015
|
S
|
25
|
$ 14.90
|
11/27/2015
|
S
|
30
|
$ 14.89
|
11/27/2015
|
S
|
65
|
$ 14.90
|
11/27/2015
|
S
|
95
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
1
|
$ 14.91
|
11/27/2015
|
S
|
12
|
$ 14.91
|
11/27/2015
|
S
|
40
|
$ 14.91
|
11/27/2015
|
S
|
41
|
$ 14.88
|
11/27/2015
|
S
|
47
|
$ 14.91
|
11/27/2015
|
S
|
49
|
$ 14.90
|
11/27/2015
|
S
|
49
|
$ 14.90
|
11/27/2015
|
S
|
51
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.86
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.96
|
11/27/2015
|
S
|
35
|
$ 14.91
|
11/27/2015
|
S
|
65
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.88
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
100
|
$ 14.91
|
11/27/2015
|
S
|
16
|
$ 14.90
|
11/27/2015
|
S
|
21
|
$ 14.90
|
11/27/2015
|
S
|
28
|
$ 14.90
|
11/27/2015
|
S
|
35
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.89
|
11/27/2015
|
S
|
100
|
$ 14.90
|
11/27/2015
|
S
|
100
|
$ 14.96
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
2623
|
$ 14.92
|
11/30/2015
|
S
|
2877
|
$ 14.92
|
11/30/2015
|
S
|
5600
|
$ 14.92
|
11/30/2015
|
S
|
10
|
$ 15.01
|
11/30/2015
|
S
|
15
|
$ 15.01
|
11/30/2015
|
S
|
30
|
$ 15.01
|
11/30/2015
|
S
|
45
|
$ 15.01
|
11/30/2015
|
S
|
100
|
$ 14.95
|
11/30/2015
|
S
|
100
|
$ 14.98
|
11/30/2015
|
S
|
3300
|
$ 14.94
|
11/30/2015
|
S
|
55459
|
$ 14.92
|
11/30/2015
|
S
|
200
|
$ 14.92
|
11/30/2015
|
S
|
211
|
$ 14.92
|
11/30/2015
|
S
|
297
|
$ 14.92
|
11/30/2015
|
S
|
316
|
$ 14.92
|
11/30/2015
|
S
|
777
|
$ 14.92
|
11/30/2015
|
S
|
1100
|
$ 14.92
|
11/30/2015
|
S
|
1178
|
$ 14.92
|
11/30/2015
|
S
|
1476
|
$ 14.92
|
11/30/2015
|
S
|
2000
|
$ 14.92
|
11/30/2015
|
S
|
3770
|
$ 14.92
|
11/30/2015
|
S
|
5189
|
$ 14.92
|
11/30/2015
|
S
|
6322
|
$ 14.92
|
11/30/2015
|
S
|
6600
|
$ 14.92
|
11/30/2015
|
S
|
7400
|
$ 14.92
|
11/30/2015
|
S
|
18623
|
$ 14.92
|
11/30/2015
|
S
|
3300
|
$ 14.94
|
11/30/2015
|
S
|
300
|
$ 14.98
|
11/30/2015
|
S
|
3
|
$ 14.94
|
11/30/2015
|
S
|
4
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.91
|
11/30/2015
|
S
|
5
|
$ 14.91
|
11/30/2015
|
S
|
5
|
$ 14.91
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.94
|
11/30/2015
|
S
|
10
|
$ 14.90
|
11/30/2015
|
S
|
10
|
$ 14.90
|
11/30/2015
|
S
|
10
|
$ 14.91
|
11/30/2015
|
S
|
10
|
$ 14.92
|
11/30/2015
|
S
|
10
|
$ 14.93
|
11/30/2015
|
S
|
10
|
$ 14.93
|
11/30/2015
|
S
|
10
|
$ 14.93
|
11/30/2015
|
S
|
11
|
$ 14.92
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
15
|
$ 14.94
|
11/30/2015
|
S
|
20
|
$ 14.93
|
11/30/2015
|
S
|
25
|
$ 14.90
|
11/30/2015
|
S
|
25
|
$ 14.90
|
11/30/2015
|
S
|
25
|
$ 14.92
|
11/30/2015
|
S
|
25
|
$ 14.92
|
11/30/2015
|
S
|
25
|
$ 14.92
|
11/30/2015
|
S
|
30
|
$ 14.92
|
11/30/2015
|
S
|
30
|
$ 14.93
|
11/30/2015
|
S
|
30
|
$ 14.93
|
11/30/2015
|
S
|
35
|
$ 14.92
|
11/30/2015
|
S
|
35
|
$ 14.92
|
11/30/2015
|
S
|
35
|
$ 14.93
|
11/30/2015
|
S
|
45
|
$ 14.92
|
11/30/2015
|
S
|
45
|
$ 14.92
|
11/30/2015
|
S
|
45
|
$ 14.92
|
11/30/2015
|
S
|
55
|
$ 14.92
|
11/30/2015
|
S
|
55
|
$ 14.92
|
11/30/2015
|
S
|
70
|
$ 14.92
|
11/30/2015
|
S
|
85
|
$ 14.91
|
11/30/2015
|
S
|
90
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.89
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 15.00
|
11/30/2015
|
S
|
1
|
$ 14.90
|
11/30/2015
|
S
|
5
|
$ 14.89
|
11/30/2015
|
S
|
5
|
$ 14.89
|
11/30/2015
|
S
|
5
|
$ 14.89
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
6
|
$ 14.92
|
11/30/2015
|
S
|
7
|
$ 15.00
|
11/30/2015
|
S
|
10
|
$ 14.92
|
11/30/2015
|
S
|
10
|
$ 14.93
|
11/30/2015
|
S
|
10
|
$ 14.93
|
11/30/2015
|
S
|
10
|
$ 15.01
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
20
|
$ 14.93
|
11/30/2015
|
S
|
25
|
$ 14.93
|
11/30/2015
|
S
|
25
|
$ 14.93
|
11/30/2015
|
S
|
30
|
$ 14.93
|
11/30/2015
|
S
|
30
|
$ 14.93
|
11/30/2015
|
S
|
30
|
$ 14.93
|
11/30/2015
|
S
|
30
|
$ 14.99
|
11/30/2015
|
S
|
34
|
$ 14.92
|
11/30/2015
|
S
|
34
|
$ 14.92
|
11/30/2015
|
S
|
43
|
$ 15.00
|
11/30/2015
|
S
|
46
|
$ 14.78
|
11/30/2015
|
S
|
48
|
$ 14.91
|
11/30/2015
|
S
|
50
|
$ 15.00
|
11/30/2015
|
S
|
50
|
$ 15.01
|
11/30/2015
|
S
|
52
|
$ 14.91
|
11/30/2015
|
S
|
54
|
$ 14.78
|
11/30/2015
|
S
|
66
|
$ 14.92
|
11/30/2015
|
S
|
66
|
$ 14.92
|
11/30/2015
|
S
|
66
|
$ 15.00
|
11/30/2015
|
S
|
70
|
$ 14.99
|
11/30/2015
|
S
|
80
|
$ 14.92
|
11/30/2015
|
S
|
94
|
$ 14.97
|
11/30/2015
|
S
|
99
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.82
|
11/30/2015
|
S
|
100
|
$ 14.89
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.94
|
11/30/2015
|
S
|
100
|
$ 14.97
|
11/30/2015
|
S
|
100
|
$ 14.97
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 15.00
|
11/30/2015
|
S
|
100
|
$ 15.00
|
11/30/2015
|
S
|
100
|
$ 15.00
|
11/30/2015
|
S
|
100
|
$ 15.01
|
11/30/2015
|
S
|
100
|
$ 15.01
|
11/30/2015
|
S
|
100
|
$ 15.01
|
11/30/2015
|
S
|
100
|
$ 15.01
|
11/30/2015
|
S
|
100
|
$ 15.02
|
11/30/2015
|
S
|
100
|
$ 15.02
|
11/30/2015
|
S
|
100
|
$ 15.02
|
11/30/2015
|
S
|
146
|
$ 14.92
|
11/30/2015
|
S
|
154
|
$ 14.92
|
11/30/2015
|
S
|
180
|
$ 14.92
|
11/30/2015
|
S
|
190
|
$ 14.92
|
11/30/2015
|
S
|
194
|
$ 14.92
|
11/30/2015
|
S
|
200
|
$ 14.92
|
11/30/2015
|
S
|
200
|
$ 14.92
|
11/30/2015
|
S
|
200
|
$ 14.92
|
11/30/2015
|
S
|
200
|
$ 14.92
|
11/30/2015
|
S
|
200
|
$ 14.92
|
11/30/2015
|
S
|
765
|
$ 14.92
|
11/30/2015
|
S
|
2098
|
$ 14.92
|
11/30/2015
|
S
|
2569
|
$ 14.92
|
11/30/2015
|
S
|
4500
|
$ 14.92
|
11/30/2015
|
S
|
4
|
$ 14.88
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
49
|
$ 14.92
|
11/30/2015
|
S
|
51
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.97
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 15.04
|
11/30/2015
|
S
|
5
|
$ 14.92
|
11/30/2015
|
S
|
5
|
$ 14.93
|
11/30/2015
|
S
|
10
|
$ 14.93
|
11/30/2015
|
S
|
12
|
$ 14.92
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
15
|
$ 14.93
|
11/30/2015
|
S
|
18
|
$ 14.92
|
11/30/2015
|
S
|
24
|
$ 14.91
|
11/30/2015
|
S
|
25
|
$ 14.91
|
11/30/2015
|
S
|
25
|
$ 14.91
|
11/30/2015
|
S
|
25
|
$ 14.93
|
11/30/2015
|
S
|
30
|
$ 14.92
|
11/30/2015
|
S
|
30
|
$ 14.93
|
11/30/2015
|
S
|
35
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.88
|
11/30/2015
|
S
|
100
|
$ 14.90
|
11/30/2015
|
S
|
100
|
$ 14.91
|
11/30/2015
|
S
|
100
|
$ 14.92
|
11/30/2015
|
S
|
100
|
$ 14.99
|
11/30/2015
|
S
|
100
|
$ 14.99
|
12/1/2015
|
S
|
5
|
$ 14.83
|
12/1/2015
|
S
|
5
|
$ 14.90
|
12/1/2015
|
S
|
5
|
$ 14.90
|
12/1/2015
|
S
|
95
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.80
|
12/1/2015
|
S
|
100
|
$ 14.82
|
12/1/2015
|
S
|
100
|
$ 14.82
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
200
|
$ 14.83
|
12/1/2015
|
S
|
200
|
$ 14.85
|
12/1/2015
|
S
|
2
|
$ 14.81
|
12/1/2015
|
S
|
5
|
$ 14.81
|
12/1/2015
|
S
|
5
|
$ 14.82
|
12/1/2015
|
S
|
5
|
$ 14.82
|
12/1/2015
|
S
|
5
|
$ 14.82
|
12/1/2015
|
S
|
5
|
$ 14.82
|
12/1/2015
|
S
|
5
|
$ 14.82
|
12/1/2015
|
S
|
5
|
$ 14.83
|
12/1/2015
|
S
|
5
|
$ 14.83
|
12/1/2015
|
S
|
5
|
$ 14.91
|
12/1/2015
|
S
|
10
|
$ 14.82
|
12/1/2015
|
S
|
10
|
$ 14.86
|
12/1/2015
|
S
|
14
|
$ 14.87
|
12/1/2015
|
S
|
15
|
$ 14.82
|
12/1/2015
|
S
|
25
|
$ 14.87
|
12/1/2015
|
S
|
30
|
$ 14.77
|
12/1/2015
|
S
|
45
|
$ 14.81
|
12/1/2015
|
S
|
90
|
$ 14.83
|
12/1/2015
|
S
|
100
|
$ 14.76
|
12/1/2015
|
S
|
100
|
$ 14.80
|
12/1/2015
|
S
|
100
|
$ 14.81
|
12/1/2015
|
S
|
100
|
$ 14.82
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
148
|
$ 14.81
|
12/1/2015
|
S
|
186
|
$ 14.87
|
12/1/2015
|
S
|
200
|
$ 14.80
|
12/1/2015
|
S
|
200
|
$ 14.87
|
12/1/2015
|
S
|
300
|
$ 14.80
|
12/1/2015
|
S
|
3
|
$ 14.91
|
12/1/2015
|
S
|
5
|
$ 14.84
|
12/1/2015
|
S
|
5
|
$ 14.87
|
12/1/2015
|
S
|
10
|
$ 14.84
|
12/1/2015
|
S
|
15
|
$ 14.84
|
12/1/2015
|
S
|
20
|
$ 14.84
|
12/1/2015
|
S
|
25
|
$ 14.83
|
12/1/2015
|
S
|
25
|
$ 14.84
|
12/1/2015
|
S
|
30
|
$ 14.84
|
12/1/2015
|
S
|
30
|
$ 14.84
|
12/1/2015
|
S
|
48
|
$ 14.93
|
12/1/2015
|
S
|
52
|
$ 14.93
|
12/1/2015
|
S
|
65
|
$ 14.83
|
12/1/2015
|
S
|
65
|
$ 14.84
|
12/1/2015
|
S
|
97
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.78
|
12/1/2015
|
S
|
100
|
$ 14.78
|
12/1/2015
|
S
|
100
|
$ 14.78
|
12/1/2015
|
S
|
100
|
$ 14.78
|
12/1/2015
|
S
|
100
|
$ 14.83
|
12/1/2015
|
S
|
100
|
$ 14.84
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.96
|
12/1/2015
|
S
|
110
|
$ 14.83
|
12/1/2015
|
S
|
195
|
$ 14.87
|
12/1/2015
|
S
|
200
|
$ 14.76
|
12/1/2015
|
S
|
200
|
$ 14.85
|
12/1/2015
|
S
|
200
|
$ 14.85
|
12/1/2015
|
S
|
200
|
$ 14.87
|
12/1/2015
|
S
|
200
|
$ 14.87
|
12/1/2015
|
S
|
5
|
$ 14.88
|
12/1/2015
|
S
|
5
|
$ 14.88
|
12/1/2015
|
S
|
5
|
$ 14.89
|
12/1/2015
|
S
|
90
|
$ 14.88
|
12/1/2015
|
S
|
95
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.82
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
200
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.73
|
12/1/2015
|
S
|
100
|
$ 14.73
|
12/1/2015
|
S
|
100
|
$ 14.79
|
12/1/2015
|
S
|
100
|
$ 14.80
|
12/1/2015
|
S
|
100
|
$ 14.83
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
200
|
$ 14.87
|
12/1/2015
|
S
|
200
|
$ 14.89
|
12/1/2015
|
S
|
5
|
$ 14.84
|
12/1/2015
|
S
|
5
|
$ 14.84
|
12/1/2015
|
S
|
5
|
$ 14.84
|
12/1/2015
|
S
|
5
|
$ 14.84
|
12/1/2015
|
S
|
10
|
$ 14.84
|
12/1/2015
|
S
|
10
|
$ 14.84
|
12/1/2015
|
S
|
14
|
$ 14.78
|
12/1/2015
|
S
|
14
|
$ 14.87
|
12/1/2015
|
S
|
15
|
$ 14.84
|
12/1/2015
|
S
|
15
|
$ 14.84
|
12/1/2015
|
S
|
35
|
$ 14.84
|
12/1/2015
|
S
|
36
|
$ 14.78
|
12/1/2015
|
S
|
50
|
$ 14.78
|
12/1/2015
|
S
|
86
|
$ 14.87
|
12/1/2015
|
S
|
88
|
$ 14.84
|
12/1/2015
|
S
|
95
|
$ 14.84
|
12/1/2015
|
S
|
100
|
$ 14.78
|
12/1/2015
|
S
|
100
|
$ 14.82
|
12/1/2015
|
S
|
100
|
$ 14.83
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.90
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
200
|
$ 14.90
|
12/1/2015
|
S
|
200
|
$ 14.90
|
12/1/2015
|
S
|
200
|
$ 14.90
|
12/1/2015
|
S
|
100
|
$ 14.79
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.90
|
12/1/2015
|
S
|
200
|
$ 14.82
|
12/1/2015
|
S
|
200
|
$ 14.90
|
12/1/2015
|
S
|
12
|
$ 14.90
|
12/1/2015
|
S
|
25
|
$ 14.78
|
12/1/2015
|
S
|
26
|
$ 14.78
|
12/1/2015
|
S
|
29
|
$ 14.87
|
12/1/2015
|
S
|
49
|
$ 14.78
|
12/1/2015
|
S
|
71
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.80
|
12/1/2015
|
S
|
100
|
$ 14.83
|
12/1/2015
|
S
|
100
|
$ 14.83
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.89
|
12/1/2015
|
S
|
127
|
$ 14.85
|
12/1/2015
|
S
|
200
|
$ 14.72
|
12/1/2015
|
S
|
200
|
$ 14.78
|
12/1/2015
|
S
|
200
|
$ 14.78
|
12/1/2015
|
S
|
200
|
$ 14.79
|
12/1/2015
|
S
|
24
|
$ 14.82
|
12/1/2015
|
S
|
76
|
$ 14.82
|
12/1/2015
|
S
|
100
|
$ 14.74
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
137
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.92
|
12/1/2015
|
S
|
100
|
$ 14.94
|
12/1/2015
|
S
|
100
|
$ 14.95
|
12/1/2015
|
S
|
100
|
$ 14.90
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.97
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.92
|
12/1/2015
|
S
|
100
|
$ 14.92
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.92
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
1300
|
$ 14.93
|
12/1/2015
|
S
|
2
|
$ 14.93
|
12/1/2015
|
S
|
4
|
$ 14.88
|
12/1/2015
|
S
|
5
|
$ 14.94
|
12/1/2015
|
S
|
5
|
$ 14.94
|
12/1/2015
|
S
|
30
|
$ 14.94
|
12/1/2015
|
S
|
30
|
$ 14.94
|
12/1/2015
|
S
|
33
|
$ 15.00
|
12/1/2015
|
S
|
35
|
$ 14.91
|
12/1/2015
|
S
|
35
|
$ 14.94
|
12/1/2015
|
S
|
35
|
$ 14.94
|
12/1/2015
|
S
|
37
|
$ 14.94
|
12/1/2015
|
S
|
38
|
$ 14.93
|
12/1/2015
|
S
|
40
|
$ 14.88
|
12/1/2015
|
S
|
43
|
$ 14.90
|
12/1/2015
|
S
|
50
|
$ 14.89
|
12/1/2015
|
S
|
50
|
$ 14.93
|
12/1/2015
|
S
|
50
|
$ 14.93
|
12/1/2015
|
S
|
50
|
$ 14.94
|
12/1/2015
|
S
|
56
|
$ 14.88
|
12/1/2015
|
S
|
57
|
$ 14.90
|
12/1/2015
|
S
|
62
|
$ 14.91
|
12/1/2015
|
S
|
62
|
$ 14.93
|
12/1/2015
|
S
|
65
|
$ 14.91
|
12/1/2015
|
S
|
67
|
$ 15.00
|
12/1/2015
|
S
|
100
|
$ 14.84
|
12/1/2015
|
S
|
100
|
$ 14.85
|
12/1/2015
|
S
|
100
|
$ 14.86
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.87
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.88
|
12/1/2015
|
S
|
100
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.89
|
12/1/2015
|
S
|
100
|
$ 14.90
|
12/1/2015
|
S
|
100
|
$ 14.90
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.91
|
12/1/2015
|
S
|
100
|
$ 14.92
|
12/1/2015
|
S
|
100
|
$ 14.92
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.93
|
12/1/2015
|
S
|
100
|
$ 14.94
|
12/1/2015
|
S
|
100
|
$ 14.94
|
12/1/2015
|
S
|
100
|
$ 14.94
|
12/1/2015
|
S
|
100
|
$ 14.94
|
12/1/2015
|
S
|
100
|
$ 14.94
|
12/1/2015
|
S
|
100
|
$ 14.95
|
12/1/2015
|
S
|
100
|
$ 14.95
|
12/1/2015
|
S
|
100
|
$ 14.95
|
12/1/2015
|
S
|
100
|
$ 14.80
|
12/2/2015
|
S
|
76
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.93
|
12/2/2015
|
S
|
100
|
$ 14.98
|
12/2/2015
|
S
|
200
|
$ 14.96
|
12/2/2015
|
S
|
48
|
$ 14.84
|
12/2/2015
|
S
|
52
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.98
|
12/2/2015
|
S
|
1
|
$ 14.62
|
12/2/2015
|
S
|
2
|
$ 14.62
|
12/2/2015
|
S
|
2
|
$ 14.62
|
12/2/2015
|
S
|
2
|
$ 14.62
|
12/2/2015
|
S
|
3
|
$ 14.71
|
12/2/2015
|
S
|
4
|
$ 14.62
|
12/2/2015
|
S
|
5
|
$ 14.62
|
12/2/2015
|
S
|
5
|
$ 14.71
|
12/2/2015
|
S
|
5
|
$ 14.71
|
12/2/2015
|
S
|
5
|
$ 14.71
|
12/2/2015
|
S
|
5
|
$ 14.71
|
12/2/2015
|
S
|
6
|
$ 14.62
|
12/2/2015
|
S
|
9
|
$ 14.62
|
12/2/2015
|
S
|
14
|
$ 14.71
|
12/2/2015
|
S
|
16
|
$ 14.62
|
12/2/2015
|
S
|
34
|
$ 14.71
|
12/2/2015
|
S
|
50
|
$ 14.83
|
12/2/2015
|
S
|
50
|
$ 14.83
|
12/2/2015
|
S
|
78
|
$ 15.01
|
12/2/2015
|
S
|
82
|
$ 14.83
|
12/2/2015
|
S
|
88
|
$ 14.94
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 15.01
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
14
|
$ 14.83
|
12/2/2015
|
S
|
85
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.65
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
200
|
$ 14.95
|
12/2/2015
|
S
|
25
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
4
|
$ 14.83
|
12/2/2015
|
S
|
9
|
$ 14.84
|
12/2/2015
|
S
|
9
|
$ 14.84
|
12/2/2015
|
S
|
9
|
$ 14.84
|
12/2/2015
|
S
|
19
|
$ 14.84
|
12/2/2015
|
S
|
25
|
$ 14.84
|
12/2/2015
|
S
|
34
|
$ 14.95
|
12/2/2015
|
S
|
65
|
$ 14.91
|
12/2/2015
|
S
|
75
|
$ 14.84
|
12/2/2015
|
S
|
91
|
$ 14.84
|
12/2/2015
|
S
|
91
|
$ 14.84
|
12/2/2015
|
S
|
91
|
$ 14.84
|
12/2/2015
|
S
|
92
|
$ 14.84
|
12/2/2015
|
S
|
95
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.58
|
12/2/2015
|
S
|
99
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.94
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.96
|
12/2/2015
|
S
|
100
|
$ 14.98
|
12/2/2015
|
S
|
100
|
$ 15.02
|
12/2/2015
|
S
|
200
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
54
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.97
|
12/2/2015
|
S
|
12
|
$ 14.83
|
12/2/2015
|
S
|
25
|
$ 14.83
|
12/2/2015
|
S
|
26
|
$ 14.83
|
12/2/2015
|
S
|
63
|
$ 14.83
|
12/2/2015
|
S
|
74
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.66
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.89
|
12/2/2015
|
S
|
100
|
$ 15.01
|
12/2/2015
|
S
|
200
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.73
|
12/2/2015
|
S
|
2
|
$ 14.73
|
12/2/2015
|
S
|
2
|
$ 14.73
|
12/2/2015
|
S
|
6
|
$ 14.73
|
12/2/2015
|
S
|
14
|
$ 14.73
|
12/2/2015
|
S
|
20
|
$ 14.73
|
12/2/2015
|
S
|
24
|
$ 14.73
|
12/2/2015
|
S
|
31
|
$ 14.73
|
12/2/2015
|
S
|
2
|
$ 14.72
|
12/2/2015
|
S
|
2
|
$ 14.72
|
12/2/2015
|
S
|
2
|
$ 14.72
|
12/2/2015
|
S
|
3
|
$ 14.72
|
12/2/2015
|
S
|
3
|
$ 14.72
|
12/2/2015
|
S
|
3
|
$ 14.72
|
12/2/2015
|
S
|
10
|
$ 14.72
|
12/2/2015
|
S
|
12
|
$ 14.72
|
12/2/2015
|
S
|
13
|
$ 14.72
|
12/2/2015
|
S
|
16
|
$ 14.72
|
12/2/2015
|
S
|
17
|
$ 14.72
|
12/2/2015
|
S
|
17
|
$ 14.72
|
12/2/2015
|
S
|
100
|
$ 14.70
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.70
|
12/2/2015
|
S
|
5600
|
$ 14.81
|
12/2/2015
|
S
|
16
|
$ 14.86
|
12/2/2015
|
S
|
162
|
$ 14.86
|
12/2/2015
|
S
|
884
|
$ 14.86
|
12/2/2015
|
S
|
26700
|
$ 14.86
|
12/2/2015
|
S
|
18
|
$ 14.91
|
12/2/2015
|
S
|
82
|
$ 14.91
|
12/2/2015
|
S
|
7
|
$ 14.82
|
12/2/2015
|
S
|
48
|
$ 14.84
|
12/2/2015
|
S
|
52
|
$ 14.84
|
12/2/2015
|
S
|
89
|
$ 14.84
|
12/2/2015
|
S
|
93
|
$ 14.82
|
12/2/2015
|
S
|
93
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.89
|
12/2/2015
|
S
|
5
|
$ 14.87
|
12/2/2015
|
S
|
25
|
$ 14.83
|
12/2/2015
|
S
|
44
|
$ 14.87
|
12/2/2015
|
S
|
51
|
$ 14.87
|
12/2/2015
|
S
|
74
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 15.00
|
12/2/2015
|
S
|
5
|
$ 14.98
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
121
|
$ 14.98
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 15.01
|
12/2/2015
|
S
|
1000
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.82
|
12/2/2015
|
S
|
200
|
$ 14.82
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
25
|
$ 14.92
|
12/2/2015
|
S
|
49
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 15.02
|
12/2/2015
|
S
|
17
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.97
|
12/2/2015
|
S
|
100
|
$ 15.02
|
12/2/2015
|
S
|
200
|
$ 14.89
|
12/2/2015
|
S
|
200
|
$ 14.95
|
12/2/2015
|
S
|
500
|
$ 14.75
|
12/2/2015
|
S
|
5600
|
$ 14.81
|
12/2/2015
|
S
|
438
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.92
|
12/2/2015
|
S
|
5
|
$ 14.84
|
12/2/2015
|
S
|
5
|
$ 14.84
|
12/2/2015
|
S
|
5
|
$ 14.85
|
12/2/2015
|
S
|
5
|
$ 14.85
|
12/2/2015
|
S
|
5
|
$ 14.85
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.86
|
12/2/2015
|
S
|
5
|
$ 14.89
|
12/2/2015
|
S
|
5
|
$ 14.89
|
12/2/2015
|
S
|
5
|
$ 14.92
|
12/2/2015
|
S
|
5
|
$ 14.93
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
6
|
$ 14.73
|
12/2/2015
|
S
|
6
|
$ 14.87
|
12/2/2015
|
S
|
10
|
$ 14.84
|
12/2/2015
|
S
|
10
|
$ 14.84
|
12/2/2015
|
S
|
10
|
$ 14.85
|
12/2/2015
|
S
|
10
|
$ 14.85
|
12/2/2015
|
S
|
10
|
$ 14.86
|
12/2/2015
|
S
|
10
|
$ 14.93
|
12/2/2015
|
S
|
10
|
$ 14.93
|
12/2/2015
|
S
|
10
|
$ 14.93
|
12/2/2015
|
S
|
15
|
$ 14.85
|
12/2/2015
|
S
|
15
|
$ 14.85
|
12/2/2015
|
S
|
15
|
$ 14.86
|
12/2/2015
|
S
|
15
|
$ 14.86
|
12/2/2015
|
S
|
15
|
$ 14.89
|
12/2/2015
|
S
|
15
|
$ 14.93
|
12/2/2015
|
S
|
15
|
$ 14.96
|
12/2/2015
|
S
|
15
|
$ 14.96
|
12/2/2015
|
S
|
15
|
$ 15.03
|
12/2/2015
|
S
|
20
|
$ 14.86
|
12/2/2015
|
S
|
20
|
$ 14.86
|
12/2/2015
|
S
|
20
|
$ 14.96
|
12/2/2015
|
S
|
20
|
$ 14.96
|
12/2/2015
|
S
|
25
|
$ 14.86
|
12/2/2015
|
S
|
34
|
$ 14.73
|
12/2/2015
|
S
|
35
|
$ 14.85
|
12/2/2015
|
S
|
35
|
$ 14.96
|
12/2/2015
|
S
|
40
|
$ 14.96
|
12/2/2015
|
S
|
40
|
$ 14.96
|
12/2/2015
|
S
|
44
|
$ 15.03
|
12/2/2015
|
S
|
50
|
$ 14.86
|
12/2/2015
|
S
|
60
|
$ 14.73
|
12/2/2015
|
S
|
80
|
$ 14.84
|
12/2/2015
|
S
|
90
|
$ 14.84
|
12/2/2015
|
S
|
94
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.79
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.87
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
163
|
$ 14.85
|
12/2/2015
|
S
|
200
|
$ 14.84
|
12/2/2015
|
S
|
200
|
$ 14.85
|
12/2/2015
|
S
|
200
|
$ 14.85
|
12/2/2015
|
S
|
1
|
$ 14.65
|
12/2/2015
|
S
|
1
|
$ 14.87
|
12/2/2015
|
S
|
2
|
$ 14.65
|
12/2/2015
|
S
|
2
|
$ 14.65
|
12/2/2015
|
S
|
4
|
$ 14.72
|
12/2/2015
|
S
|
5
|
$ 14.65
|
12/2/2015
|
S
|
5
|
$ 14.74
|
12/2/2015
|
S
|
6
|
$ 14.74
|
12/2/2015
|
S
|
8
|
$ 14.85
|
12/2/2015
|
S
|
8
|
$ 14.85
|
12/2/2015
|
S
|
8
|
$ 14.95
|
12/2/2015
|
S
|
10
|
$ 14.92
|
12/2/2015
|
S
|
10
|
$ 14.92
|
12/2/2015
|
S
|
11
|
$ 15.04
|
12/2/2015
|
S
|
14
|
$ 14.85
|
12/2/2015
|
S
|
15
|
$ 14.74
|
12/2/2015
|
S
|
20
|
$ 14.96
|
12/2/2015
|
S
|
21
|
$ 14.73
|
12/2/2015
|
S
|
21
|
$ 14.86
|
12/2/2015
|
S
|
29
|
$ 14.73
|
12/2/2015
|
S
|
40
|
$ 14.95
|
12/2/2015
|
S
|
45
|
$ 14.85
|
12/2/2015
|
S
|
50
|
$ 14.73
|
12/2/2015
|
S
|
50
|
$ 14.74
|
12/2/2015
|
S
|
50
|
$ 14.87
|
12/2/2015
|
S
|
50
|
$ 14.87
|
12/2/2015
|
S
|
55
|
$ 14.85
|
12/2/2015
|
S
|
60
|
$ 14.95
|
12/2/2015
|
S
|
65
|
$ 15.01
|
12/2/2015
|
S
|
79
|
$ 14.86
|
12/2/2015
|
S
|
80
|
$ 14.96
|
12/2/2015
|
S
|
81
|
$ 14.92
|
12/2/2015
|
S
|
86
|
$ 14.85
|
12/2/2015
|
S
|
90
|
$ 14.92
|
12/2/2015
|
S
|
92
|
$ 14.85
|
12/2/2015
|
S
|
92
|
$ 14.85
|
12/2/2015
|
S
|
92
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.70
|
12/2/2015
|
S
|
100
|
$ 14.72
|
12/2/2015
|
S
|
100
|
$ 14.73
|
12/2/2015
|
S
|
100
|
$ 14.78
|
12/2/2015
|
S
|
100
|
$ 14.79
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.83
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.85
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.86
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.91
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.92
|
12/2/2015
|
S
|
100
|
$ 14.93
|
12/2/2015
|
S
|
100
|
$ 14.93
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.95
|
12/2/2015
|
S
|
100
|
$ 14.96
|
12/2/2015
|
S
|
100
|
$ 14.96
|
12/2/2015
|
S
|
100
|
$ 14.96
|
12/2/2015
|
S
|
100
|
$ 15.01
|
12/2/2015
|
S
|
114
|
$ 14.85
|
12/2/2015
|
S
|
200
|
$ 14.83
|
12/2/2015
|
S
|
200
|
$ 14.84
|
12/2/2015
|
S
|
200
|
$ 14.84
|
12/2/2015
|
S
|
200
|
$ 14.85
|
12/2/2015
|
S
|
200
|
$ 14.86
|
12/2/2015
|
S
|
286
|
$ 14.85
|
12/2/2015
|
S
|
300
|
$ 14.85
|
12/2/2015
|
S
|
300
|
$ 14.85
|
12/2/2015
|
S
|
400
|
$ 14.86
|
12/2/2015
|
S
|
400
|
$ 14.86
|
12/2/2015
|
S
|
966
|
$ 14.86
|
12/2/2015
|
S
|
1400
|
$ 14.86
|
12/2/2015
|
S
|
2534
|
$ 14.86
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
1
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
2
|
$ 14.83
|
12/2/2015
|
S
|
3
|
$ 14.83
|
12/2/2015
|
S
|
3
|
$ 14.83
|
12/2/2015
|
S
|
4
|
$ 14.83
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
5
|
$ 14.96
|
12/2/2015
|
S
|
6
|
$ 14.83
|
12/2/2015
|
S
|
7
|
$ 14.83
|
12/2/2015
|
S
|
9
|
$ 14.83
|
12/2/2015
|
S
|
9
|
$ 14.83
|
12/2/2015
|
S
|
10
|
$ 14.83
|
12/2/2015
|
S
|
14
|
$ 14.83
|
12/2/2015
|
S
|
14
|
$ 14.85
|
12/2/2015
|
S
|
16
|
$ 14.83
|
12/2/2015
|
S
|
16
|
$ 14.85
|
12/2/2015
|
S
|
24
|
$ 14.73
|
12/2/2015
|
S
|
25
|
$ 14.85
|
12/2/2015
|
S
|
25
|
$ 14.96
|
12/2/2015
|
S
|
33
|
$ 14.87
|
12/2/2015
|
S
|
34
|
$ 14.84
|
12/2/2015
|
S
|
35
|
$ 14.73
|
12/2/2015
|
S
|
41
|
$ 14.73
|
12/2/2015
|
S
|
47
|
$ 14.84
|
12/2/2015
|
S
|
55
|
$ 14.96
|
12/2/2015
|
S
|
59
|
$ 14.85
|
12/2/2015
|
S
|
66
|
$ 14.84
|
12/2/2015
|
S
|
67
|
$ 14.87
|
12/2/2015
|
S
|
93
|
$ 14.94
|
12/2/2015
|
S
|
100
|
$ 14.72
|
12/2/2015
|
S
|
100
|
$ 14.75
|
12/2/2015
|
S
|
100
|
$ 14.78
|
12/2/2015
|
S
|
100
|
$ 14.79
|
12/2/2015
|
S
|
100
|
$ 14.79
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.84
|
12/2/2015
|
S
|
100
|
$ 14.88
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/2/2015
|
S
|
100
|
$ 14.90
|
12/3/2015
|
S
|
100
|
$ 14.51
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.67
|
12/3/2015
|
S
|
100
|
$ 14.63
|
12/3/2015
|
S
|
100
|
$ 14.88
|
12/3/2015
|
S
|
100
|
$ 14.99
|
12/3/2015
|
S
|
3
|
$ 14.38
|
12/3/2015
|
S
|
13
|
$ 14.38
|
12/3/2015
|
S
|
42
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.57
|
12/3/2015
|
S
|
100
|
$ 14.63
|
12/3/2015
|
S
|
10
|
$ 14.72
|
12/3/2015
|
S
|
50
|
$ 14.37
|
12/3/2015
|
S
|
50
|
$ 14.38
|
12/3/2015
|
S
|
90
|
$ 14.71
|
12/3/2015
|
S
|
100
|
$ 14.37
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.56
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.60
|
12/3/2015
|
S
|
100
|
$ 14.89
|
12/3/2015
|
S
|
100
|
$ 14.53
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.63
|
12/3/2015
|
S
|
100
|
$ 14.66
|
12/3/2015
|
S
|
100
|
$ 14.69
|
12/3/2015
|
S
|
100
|
$ 14.71
|
12/3/2015
|
S
|
100
|
$ 14.90
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.53
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.76
|
12/3/2015
|
S
|
100
|
$ 14.90
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
8
|
$ 14.25
|
12/3/2015
|
S
|
100
|
$ 14.47
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
5
|
$ 14.47
|
12/3/2015
|
S
|
95
|
$ 14.47
|
12/3/2015
|
S
|
100
|
$ 14.33
|
12/3/2015
|
S
|
100
|
$ 14.47
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.75
|
12/3/2015
|
S
|
100
|
$ 14.42
|
12/3/2015
|
S
|
100
|
$ 14.48
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
700
|
$ 14.48
|
12/3/2015
|
S
|
10929
|
$ 14.43
|
12/3/2015
|
S
|
1300
|
$ 14.51
|
12/3/2015
|
S
|
700
|
$ 14.48
|
12/3/2015
|
S
|
5
|
$ 14.34
|
12/3/2015
|
S
|
5
|
$ 14.38
|
12/3/2015
|
S
|
5
|
$ 14.38
|
12/3/2015
|
S
|
5
|
$ 14.38
|
12/3/2015
|
S
|
5
|
$ 14.40
|
12/3/2015
|
S
|
5
|
$ 14.40
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.41
|
12/3/2015
|
S
|
5
|
$ 14.46
|
12/3/2015
|
S
|
5
|
$ 14.46
|
12/3/2015
|
S
|
5
|
$ 14.56
|
12/3/2015
|
S
|
5
|
$ 14.56
|
12/3/2015
|
S
|
5
|
$ 14.56
|
12/3/2015
|
S
|
5
|
$ 14.56
|
12/3/2015
|
S
|
5
|
$ 14.66
|
12/3/2015
|
S
|
5
|
$ 14.66
|
12/3/2015
|
S
|
5
|
$ 14.66
|
12/3/2015
|
S
|
5
|
$ 14.66
|
12/3/2015
|
S
|
5
|
$ 14.66
|
12/3/2015
|
S
|
5
|
$ 14.66
|
12/3/2015
|
S
|
5
|
$ 14.74
|
12/3/2015
|
S
|
8
|
$ 14.38
|
12/3/2015
|
S
|
8
|
$ 14.38
|
12/3/2015
|
S
|
8
|
$ 14.38
|
12/3/2015
|
S
|
10
|
$ 14.41
|
12/3/2015
|
S
|
10
|
$ 14.41
|
12/3/2015
|
S
|
10
|
$ 14.41
|
12/3/2015
|
S
|
10
|
$ 14.48
|
12/3/2015
|
S
|
10
|
$ 14.52
|
12/3/2015
|
S
|
10
|
$ 14.52
|
12/3/2015
|
S
|
10
|
$ 14.66
|
12/3/2015
|
S
|
10
|
$ 14.66
|
12/3/2015
|
S
|
20
|
$ 14.40
|
12/3/2015
|
S
|
20
|
$ 14.43
|
12/3/2015
|
S
|
20
|
$ 14.66
|
12/3/2015
|
S
|
25
|
$ 14.38
|
12/3/2015
|
S
|
25
|
$ 14.52
|
12/3/2015
|
S
|
25
|
$ 14.52
|
12/3/2015
|
S
|
30
|
$ 14.41
|
12/3/2015
|
S
|
30
|
$ 14.41
|
12/3/2015
|
S
|
30
|
$ 14.52
|
12/3/2015
|
S
|
30
|
$ 14.66
|
12/3/2015
|
S
|
35
|
$ 14.40
|
12/3/2015
|
S
|
35
|
$ 14.40
|
12/3/2015
|
S
|
40
|
$ 14.41
|
12/3/2015
|
S
|
45
|
$ 14.44
|
12/3/2015
|
S
|
50
|
$ 14.53
|
12/3/2015
|
S
|
50
|
$ 14.53
|
12/3/2015
|
S
|
75
|
$ 14.38
|
12/3/2015
|
S
|
84
|
$ 14.38
|
12/3/2015
|
S
|
90
|
$ 14.54
|
12/3/2015
|
S
|
92
|
$ 14.38
|
12/3/2015
|
S
|
95
|
$ 14.34
|
12/3/2015
|
S
|
95
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.42
|
12/3/2015
|
S
|
100
|
$ 14.42
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.53
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.56
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.73
|
12/3/2015
|
S
|
200
|
$ 14.43
|
12/3/2015
|
S
|
200
|
$ 14.44
|
12/3/2015
|
S
|
200
|
$ 14.46
|
12/3/2015
|
S
|
1
|
$ 14.45
|
12/3/2015
|
S
|
1
|
$ 14.47
|
12/3/2015
|
S
|
3
|
$ 14.44
|
12/3/2015
|
S
|
3
|
$ 14.69
|
12/3/2015
|
S
|
5
|
$ 14.47
|
12/3/2015
|
S
|
7
|
$ 14.45
|
12/3/2015
|
S
|
8
|
$ 14.38
|
12/3/2015
|
S
|
10
|
$ 14.44
|
12/3/2015
|
S
|
15
|
$ 14.47
|
12/3/2015
|
S
|
18
|
$ 14.45
|
12/3/2015
|
S
|
26
|
$ 14.53
|
12/3/2015
|
S
|
28
|
$ 14.42
|
12/3/2015
|
S
|
31
|
$ 14.69
|
12/3/2015
|
S
|
32
|
$ 14.41
|
12/3/2015
|
S
|
32
|
$ 14.45
|
12/3/2015
|
S
|
33
|
$ 14.31
|
12/3/2015
|
S
|
36
|
$ 14.47
|
12/3/2015
|
S
|
38
|
$ 14.45
|
12/3/2015
|
S
|
38
|
$ 14.45
|
12/3/2015
|
S
|
48
|
$ 14.47
|
12/3/2015
|
S
|
50
|
$ 14.35
|
12/3/2015
|
S
|
50
|
$ 14.35
|
12/3/2015
|
S
|
50
|
$ 14.35
|
12/3/2015
|
S
|
50
|
$ 14.58
|
12/3/2015
|
S
|
50
|
$ 14.58
|
12/3/2015
|
S
|
50
|
$ 14.58
|
12/3/2015
|
S
|
50
|
$ 14.58
|
12/3/2015
|
S
|
50
|
$ 14.69
|
12/3/2015
|
S
|
50
|
$ 14.69
|
12/3/2015
|
S
|
52
|
$ 14.47
|
12/3/2015
|
S
|
55
|
$ 14.35
|
12/3/2015
|
S
|
58
|
$ 14.47
|
12/3/2015
|
S
|
62
|
$ 14.45
|
12/3/2015
|
S
|
65
|
$ 14.45
|
12/3/2015
|
S
|
66
|
$ 14.69
|
12/3/2015
|
S
|
68
|
$ 14.45
|
12/3/2015
|
S
|
72
|
$ 14.42
|
12/3/2015
|
S
|
74
|
$ 14.53
|
12/3/2015
|
S
|
80
|
$ 14.75
|
12/3/2015
|
S
|
82
|
$ 14.45
|
12/3/2015
|
S
|
97
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.25
|
12/3/2015
|
S
|
100
|
$ 14.25
|
12/3/2015
|
S
|
100
|
$ 14.27
|
12/3/2015
|
S
|
100
|
$ 14.30
|
12/3/2015
|
S
|
100
|
$ 14.33
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.42
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.47
|
12/3/2015
|
S
|
100
|
$ 14.47
|
12/3/2015
|
S
|
100
|
$ 14.48
|
12/3/2015
|
S
|
100
|
$ 14.48
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.50
|
12/3/2015
|
S
|
100
|
$ 14.50
|
12/3/2015
|
S
|
100
|
$ 14.51
|
12/3/2015
|
S
|
100
|
$ 14.51
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.53
|
12/3/2015
|
S
|
100
|
$ 14.53
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.59
|
12/3/2015
|
S
|
100
|
$ 14.59
|
12/3/2015
|
S
|
100
|
$ 14.59
|
12/3/2015
|
S
|
100
|
$ 14.65
|
12/3/2015
|
S
|
100
|
$ 14.66
|
12/3/2015
|
S
|
100
|
$ 14.66
|
12/3/2015
|
S
|
100
|
$ 14.75
|
12/3/2015
|
S
|
100
|
$ 14.78
|
12/3/2015
|
S
|
100
|
$ 14.78
|
12/3/2015
|
S
|
100
|
$ 14.81
|
12/3/2015
|
S
|
162
|
$ 14.45
|
12/3/2015
|
S
|
190
|
$ 14.44
|
12/3/2015
|
S
|
200
|
$ 14.44
|
12/3/2015
|
S
|
200
|
$ 14.44
|
12/3/2015
|
S
|
200
|
$ 14.44
|
12/3/2015
|
S
|
200
|
$ 14.44
|
12/3/2015
|
S
|
200
|
$ 14.45
|
12/3/2015
|
S
|
2
|
$ 14.39
|
12/3/2015
|
S
|
10
|
$ 14.48
|
12/3/2015
|
S
|
24
|
$ 14.39
|
12/3/2015
|
S
|
50
|
$ 14.44
|
12/3/2015
|
S
|
50
|
$ 14.44
|
12/3/2015
|
S
|
50
|
$ 14.53
|
12/3/2015
|
S
|
51
|
$ 14.42
|
12/3/2015
|
S
|
76
|
$ 14.39
|
12/3/2015
|
S
|
76
|
$ 14.44
|
12/3/2015
|
S
|
98
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.37
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.42
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.53
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.57
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.82
|
12/3/2015
|
S
|
200
|
$ 14.45
|
12/3/2015
|
S
|
200
|
$ 14.46
|
12/3/2015
|
S
|
1
|
$ 14.36
|
12/3/2015
|
S
|
2
|
$ 14.36
|
12/3/2015
|
S
|
5
|
$ 14.78
|
12/3/2015
|
S
|
5
|
$ 14.78
|
12/3/2015
|
S
|
5
|
$ 14.78
|
12/3/2015
|
S
|
5
|
$ 14.78
|
12/3/2015
|
S
|
5
|
$ 14.78
|
12/3/2015
|
S
|
10
|
$ 14.78
|
12/3/2015
|
S
|
10
|
$ 14.78
|
12/3/2015
|
S
|
15
|
$ 14.78
|
12/3/2015
|
S
|
20
|
$ 14.44
|
12/3/2015
|
S
|
24
|
$ 14.42
|
12/3/2015
|
S
|
25
|
$ 14.42
|
12/3/2015
|
S
|
30
|
$ 14.44
|
12/3/2015
|
S
|
50
|
$ 14.44
|
12/3/2015
|
S
|
50
|
$ 14.68
|
12/3/2015
|
S
|
51
|
$ 14.42
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.38
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.39
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.40
|
12/3/2015
|
S
|
100
|
$ 14.41
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.43
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.44
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.45
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.46
|
12/3/2015
|
S
|
100
|
$ 14.47
|
12/3/2015
|
S
|
100
|
$ 14.48
|
12/3/2015
|
S
|
100
|
$ 14.49
|
12/3/2015
|
S
|
100
|
$ 14.52
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.54
|
12/3/2015
|
S
|
100
|
$ 14.55
|
12/3/2015
|
S
|
100
|
$ 14.56
|
12/3/2015
|
S
|
100
|
$ 14.57
|
12/3/2015
|
S
|
100
|
$ 14.58
|
12/3/2015
|
S
|
100
|
$ 14.82
|
12/3/2015
|
S
|
100
|
$ 14.85
|
12/4/2015
|
S
|
7
|
$ 13.91
|
12/4/2015
|
S
|
93
|
$ 13.91
|
12/4/2015
|
S
|
100
|
$ 14.02
|
12/4/2015
|
S
|
1
|
$ 13.87
|
12/4/2015
|
S
|
4
|
$ 13.87
|
12/4/2015
|
S
|
4
|
$ 13.87
|
12/4/2015
|
S
|
6
|
$ 13.87
|
12/4/2015
|
S
|
8
|
$ 13.87
|
12/4/2015
|
S
|
8
|
$ 13.87
|
12/4/2015
|
S
|
8
|
$ 13.87
|
12/4/2015
|
S
|
9
|
$ 13.87
|
12/4/2015
|
S
|
9
|
$ 13.87
|
12/4/2015
|
S
|
9
|
$ 13.87
|
12/4/2015
|
S
|
24
|
$ 13.93
|
12/4/2015
|
S
|
25
|
$ 13.93
|
12/4/2015
|
S
|
32
|
$ 13.93
|
12/4/2015
|
S
|
34
|
$ 13.87
|
12/4/2015
|
S
|
60
|
$ 14.48
|
12/4/2015
|
S
|
100
|
$ 13.85
|
12/4/2015
|
S
|
100
|
$ 14.03
|
12/4/2015
|
S
|
100
|
$ 14.19
|
12/4/2015
|
S
|
100
|
$ 14.51
|
12/4/2015
|
S
|
100
|
$ 14.11
|
12/4/2015
|
S
|
10
|
$ 13.97
|
12/4/2015
|
S
|
20
|
$ 13.97
|
12/4/2015
|
S
|
25
|
$ 13.96
|
12/4/2015
|
S
|
27
|
$ 14.00
|
12/4/2015
|
S
|
30
|
$ 13.97
|
12/4/2015
|
S
|
100
|
$ 13.90
|
12/4/2015
|
S
|
100
|
$ 13.96
|
12/4/2015
|
S
|
100
|
$ 13.97
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 13.82
|
12/4/2015
|
S
|
100
|
$ 14.27
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.17
|
12/4/2015
|
S
|
1
|
$ 13.94
|
12/4/2015
|
S
|
2
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
5
|
$ 13.94
|
12/4/2015
|
S
|
10
|
$ 13.94
|
12/4/2015
|
S
|
15
|
$ 13.94
|
12/4/2015
|
S
|
17
|
$ 13.94
|
12/4/2015
|
S
|
20
|
$ 13.94
|
12/4/2015
|
S
|
34
|
$ 13.96
|
12/4/2015
|
S
|
98
|
$ 14.05
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.24
|
12/4/2015
|
S
|
2
|
$ 14.24
|
12/4/2015
|
S
|
2
|
$ 14.24
|
12/4/2015
|
S
|
3
|
$ 14.24
|
12/4/2015
|
S
|
6
|
$ 14.24
|
12/4/2015
|
S
|
9
|
$ 14.24
|
12/4/2015
|
S
|
21
|
$ 14.24
|
12/4/2015
|
S
|
22
|
$ 14.24
|
12/4/2015
|
S
|
34
|
$ 14.24
|
12/4/2015
|
S
|
40
|
$ 14.02
|
12/4/2015
|
S
|
60
|
$ 14.01
|
12/4/2015
|
S
|
76
|
$ 14.02
|
12/4/2015
|
S
|
82
|
$ 13.90
|
12/4/2015
|
S
|
90
|
$ 14.02
|
12/4/2015
|
S
|
100
|
$ 13.99
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.09
|
12/4/2015
|
S
|
100
|
$ 14.13
|
12/4/2015
|
S
|
100
|
$ 14.13
|
12/4/2015
|
S
|
100
|
$ 14.15
|
12/4/2015
|
S
|
1
|
$ 13.96
|
12/4/2015
|
S
|
1
|
$ 13.96
|
12/4/2015
|
S
|
1
|
$ 14.24
|
12/4/2015
|
S
|
2
|
$ 13.92
|
12/4/2015
|
S
|
2
|
$ 13.92
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
2
|
$ 13.96
|
12/4/2015
|
S
|
3
|
$ 13.96
|
12/4/2015
|
S
|
3
|
$ 14.16
|
12/4/2015
|
S
|
3
|
$ 14.24
|
12/4/2015
|
S
|
4
|
$ 13.92
|
12/4/2015
|
S
|
4
|
$ 13.96
|
12/4/2015
|
S
|
4
|
$ 14.24
|
12/4/2015
|
S
|
5
|
$ 13.96
|
12/4/2015
|
S
|
5
|
$ 13.96
|
12/4/2015
|
S
|
5
|
$ 14.24
|
12/4/2015
|
S
|
5
|
$ 14.24
|
12/4/2015
|
S
|
7
|
$ 14.24
|
12/4/2015
|
S
|
9
|
$ 13.92
|
12/4/2015
|
S
|
9
|
$ 13.92
|
12/4/2015
|
S
|
10
|
$ 13.92
|
12/4/2015
|
S
|
10
|
$ 13.96
|
12/4/2015
|
S
|
15
|
$ 14.24
|
12/4/2015
|
S
|
18
|
$ 13.96
|
12/4/2015
|
S
|
24
|
$ 14.16
|
12/4/2015
|
S
|
25
|
$ 13.96
|
12/4/2015
|
S
|
29
|
$ 14.24
|
12/4/2015
|
S
|
30
|
$ 13.92
|
12/4/2015
|
S
|
30
|
$ 13.96
|
12/4/2015
|
S
|
30
|
$ 13.96
|
12/4/2015
|
S
|
31
|
$ 14.24
|
12/4/2015
|
S
|
34
|
$ 13.92
|
12/4/2015
|
S
|
35
|
$ 13.96
|
12/4/2015
|
S
|
35
|
$ 13.96
|
12/4/2015
|
S
|
36
|
$ 14.16
|
12/4/2015
|
S
|
37
|
$ 14.16
|
12/4/2015
|
S
|
92
|
$ 14.11
|
12/4/2015
|
S
|
100
|
$ 13.88
|
12/4/2015
|
S
|
100
|
$ 13.96
|
12/4/2015
|
S
|
100
|
$ 13.99
|
12/4/2015
|
S
|
100
|
$ 14.11
|
12/4/2015
|
S
|
100
|
$ 14.12
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 14.15
|
12/4/2015
|
S
|
100
|
$ 14.18
|
12/4/2015
|
S
|
8
|
$ 14.15
|
12/4/2015
|
S
|
100
|
$ 14.08
|
12/4/2015
|
S
|
100
|
$ 14.09
|
12/4/2015
|
S
|
100
|
$ 14.13
|
12/4/2015
|
S
|
100
|
$ 14.15
|
12/4/2015
|
S
|
100
|
$ 14.15
|
12/4/2015
|
S
|
100
|
$ 14.17
|
12/4/2015
|
S
|
1
|
$ 14.04
|
12/4/2015
|
S
|
2
|
$ 14.04
|
12/4/2015
|
S
|
5
|
$ 14.04
|
12/4/2015
|
S
|
5
|
$ 14.04
|
12/4/2015
|
S
|
10
|
$ 14.04
|
12/4/2015
|
S
|
31
|
$ 14.04
|
12/4/2015
|
S
|
46
|
$ 14.04
|
12/4/2015
|
S
|
100
|
$ 13.93
|
12/4/2015
|
S
|
100
|
$ 13.95
|
12/4/2015
|
S
|
100
|
$ 13.97
|
12/4/2015
|
S
|
100
|
$ 14.15
|
12/4/2015
|
S
|
33
|
$ 14.05
|
12/4/2015
|
S
|
67
|
$ 14.05
|
12/4/2015
|
S
|
100
|
$ 13.95
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.05
|
12/4/2015
|
S
|
100
|
$ 14.12
|
12/4/2015
|
S
|
100
|
$ 14.17
|
12/4/2015
|
S
|
100
|
$ 14.11
|
12/4/2015
|
S
|
100
|
$ 14.24
|
12/4/2015
|
S
|
2
|
$ 14.09
|
12/4/2015
|
S
|
100
|
$ 14.16
|
12/4/2015
|
S
|
100
|
$ 14.16
|
12/4/2015
|
S
|
300
|
$ 14.12
|
12/4/2015
|
S
|
200
|
$ 14.07
|
12/4/2015
|
S
|
3800
|
$ 14.07
|
12/4/2015
|
S
|
700
|
$ 14.07
|
12/4/2015
|
S
|
300
|
$ 14.07
|
12/4/2015
|
S
|
300
|
$ 14.12
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
1
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.00
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
2
|
$ 14.01
|
12/4/2015
|
S
|
3
|
$ 14.00
|
12/4/2015
|
S
|
3
|
$ 14.01
|
12/4/2015
|
S
|
3
|
$ 14.01
|
12/4/2015
|
S
|
3
|
$ 14.01
|
12/4/2015
|
S
|
3
|
$ 14.01
|
12/4/2015
|
S
|
3
|
$ 14.01
|
12/4/2015
|
S
|
4
|
$ 14.01
|
12/4/2015
|
S
|
4
|
$ 14.01
|
12/4/2015
|
S
|
4
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
5
|
$ 14.01
|
12/4/2015
|
S
|
6
|
$ 14.00
|
12/4/2015
|
S
|
6
|
$ 14.01
|
12/4/2015
|
S
|
6
|
$ 14.01
|
12/4/2015
|
S
|
6
|
$ 14.01
|
12/4/2015
|
S
|
6
|
$ 14.01
|
12/4/2015
|
S
|
6
|
$ 14.13
|
12/4/2015
|
S
|
7
|
$ 14.01
|
12/4/2015
|
S
|
7
|
$ 14.01
|
12/4/2015
|
S
|
7
|
$ 14.01
|
12/4/2015
|
S
|
9
|
$ 14.00
|
12/4/2015
|
S
|
9
|
$ 14.01
|
12/4/2015
|
S
|
9
|
$ 14.01
|
12/4/2015
|
S
|
10
|
$ 14.01
|
12/4/2015
|
S
|
10
|
$ 14.13
|
12/4/2015
|
S
|
11
|
$ 14.01
|
12/4/2015
|
S
|
12
|
$ 14.01
|
12/4/2015
|
S
|
12
|
$ 14.01
|
12/4/2015
|
S
|
13
|
$ 14.01
|
12/4/2015
|
S
|
14
|
$ 14.01
|
12/4/2015
|
S
|
14
|
$ 14.01
|
12/4/2015
|
S
|
14
|
$ 14.01
|
12/4/2015
|
S
|
15
|
$ 14.01
|
12/4/2015
|
S
|
15
|
$ 14.02
|
12/4/2015
|
S
|
16
|
$ 14.00
|
12/4/2015
|
S
|
17
|
$ 14.00
|
12/4/2015
|
S
|
17
|
$ 14.01
|
12/4/2015
|
S
|
17
|
$ 14.01
|
12/4/2015
|
S
|
17
|
$ 14.01
|
12/4/2015
|
S
|
17
|
$ 14.02
|
12/4/2015
|
S
|
21
|
$ 14.01
|
12/4/2015
|
S
|
22
|
$ 14.00
|
12/4/2015
|
S
|
33
|
$ 14.01
|
12/4/2015
|
S
|
34
|
$ 14.01
|
12/4/2015
|
S
|
34
|
$ 14.01
|
12/4/2015
|
S
|
34
|
$ 14.02
|
12/4/2015
|
S
|
34
|
$ 14.02
|
12/4/2015
|
S
|
42
|
$ 14.13
|
12/4/2015
|
S
|
42
|
$ 14.13
|
12/4/2015
|
S
|
62
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.13
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
2
|
$ 14.14
|
12/4/2015
|
S
|
2
|
$ 14.15
|
12/4/2015
|
S
|
2
|
$ 14.19
|
12/4/2015
|
S
|
4
|
$ 14.18
|
12/4/2015
|
S
|
5
|
$ 14.07
|
12/4/2015
|
S
|
5
|
$ 14.15
|
12/4/2015
|
S
|
5
|
$ 14.18
|
12/4/2015
|
S
|
5
|
$ 14.20
|
12/4/2015
|
S
|
8
|
$ 14.18
|
12/4/2015
|
S
|
9
|
$ 14.01
|
12/4/2015
|
S
|
20
|
$ 14.01
|
12/4/2015
|
S
|
21
|
$ 14.01
|
12/4/2015
|
S
|
22
|
$ 14.02
|
12/4/2015
|
S
|
30
|
$ 14.17
|
12/4/2015
|
S
|
31
|
$ 14.15
|
12/4/2015
|
S
|
38
|
$ 14.01
|
12/4/2015
|
S
|
38
|
$ 14.01
|
12/4/2015
|
S
|
50
|
$ 13.91
|
12/4/2015
|
S
|
50
|
$ 13.91
|
12/4/2015
|
S
|
53
|
$ 14.01
|
12/4/2015
|
S
|
62
|
$ 14.01
|
12/4/2015
|
S
|
75
|
$ 14.02
|
12/4/2015
|
S
|
78
|
$ 14.02
|
12/4/2015
|
S
|
80
|
$ 14.01
|
12/4/2015
|
S
|
93
|
$ 14.11
|
12/4/2015
|
S
|
98
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 13.96
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.02
|
12/4/2015
|
S
|
100
|
$ 14.05
|
12/4/2015
|
S
|
100
|
$ 14.06
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.08
|
12/4/2015
|
S
|
100
|
$ 14.08
|
12/4/2015
|
S
|
100
|
$ 14.10
|
12/4/2015
|
S
|
100
|
$ 14.11
|
12/4/2015
|
S
|
100
|
$ 14.12
|
12/4/2015
|
S
|
100
|
$ 14.12
|
12/4/2015
|
S
|
100
|
$ 14.13
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 14.17
|
12/4/2015
|
S
|
100
|
$ 14.17
|
12/4/2015
|
S
|
100
|
$ 14.18
|
12/4/2015
|
S
|
100
|
$ 14.23
|
12/4/2015
|
S
|
100
|
$ 14.33
|
12/4/2015
|
S
|
100
|
$ 14.54
|
12/4/2015
|
S
|
3
|
$ 14.02
|
12/4/2015
|
S
|
4
|
$ 14.01
|
12/4/2015
|
S
|
7
|
$ 14.01
|
12/4/2015
|
S
|
18
|
$ 14.01
|
12/4/2015
|
S
|
23
|
$ 14.00
|
12/4/2015
|
S
|
24
|
$ 14.01
|
12/4/2015
|
S
|
34
|
$ 14.01
|
12/4/2015
|
S
|
99
|
$ 14.06
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.00
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.10
|
12/4/2015
|
S
|
100
|
$ 14.11
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
1
|
$ 14.19
|
12/4/2015
|
S
|
2
|
$ 14.19
|
12/4/2015
|
S
|
2
|
$ 14.19
|
12/4/2015
|
S
|
3
|
$ 14.01
|
12/4/2015
|
S
|
6
|
$ 14.01
|
12/4/2015
|
S
|
7
|
$ 14.01
|
12/4/2015
|
S
|
10
|
$ 14.01
|
12/4/2015
|
S
|
12
|
$ 14.01
|
12/4/2015
|
S
|
12
|
$ 14.19
|
12/4/2015
|
S
|
14
|
$ 14.18
|
12/4/2015
|
S
|
25
|
$ 14.01
|
12/4/2015
|
S
|
26
|
$ 14.01
|
12/4/2015
|
S
|
26
|
$ 14.01
|
12/4/2015
|
S
|
35
|
$ 14.01
|
12/4/2015
|
S
|
41
|
$ 14.18
|
12/4/2015
|
S
|
45
|
$ 14.18
|
12/4/2015
|
S
|
50
|
$ 14.01
|
12/4/2015
|
S
|
100
|
$ 14.06
|
12/4/2015
|
S
|
100
|
$ 14.07
|
12/4/2015
|
S
|
100
|
$ 14.08
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/4/2015
|
S
|
100
|
$ 14.14
|
12/7/2015
|
S
|
1
|
$ 12.44
|
12/7/2015
|
S
|
1
|
$ 12.55
|
12/7/2015
|
S
|
1
|
$ 12.60
|
12/7/2015
|
S
|
1
|
$ 12.63
|
12/7/2015
|
S
|
2
|
$ 12.37
|
12/7/2015
|
S
|
2
|
$ 12.37
|
12/7/2015
|
S
|
2
|
$ 12.44
|
12/7/2015
|
S
|
2
|
$ 12.44
|
12/7/2015
|
S
|
2
|
$ 12.44
|
12/7/2015
|
S
|
2
|
$ 12.55
|
12/7/2015
|
S
|
2
|
$ 12.60
|
12/7/2015
|
S
|
2
|
$ 12.63
|
12/7/2015
|
S
|
2
|
$ 12.66
|
12/7/2015
|
S
|
2
|
$ 12.82
|
12/7/2015
|
S
|
5
|
$ 12.63
|
12/7/2015
|
S
|
5
|
$ 12.63
|
12/7/2015
|
S
|
6
|
$ 12.60
|
12/7/2015
|
S
|
10
|
$ 12.12
|
12/7/2015
|
S
|
10
|
$ 12.63
|
12/7/2015
|
S
|
10
|
$ 12.63
|
12/7/2015
|
S
|
13
|
$ 12.63
|
12/7/2015
|
S
|
16
|
$ 12.16
|
12/7/2015
|
S
|
16
|
$ 12.63
|
12/7/2015
|
S
|
19
|
$ 12.63
|
12/7/2015
|
S
|
20
|
$ 12.50
|
12/7/2015
|
S
|
24
|
$ 12.63
|
12/7/2015
|
S
|
29
|
$ 12.66
|
12/7/2015
|
S
|
34
|
$ 12.50
|
12/7/2015
|
S
|
34
|
$ 12.66
|
12/7/2015
|
S
|
35
|
$ 12.66
|
12/7/2015
|
S
|
39
|
$ 12.54
|
12/7/2015
|
S
|
45
|
$ 12.75
|
12/7/2015
|
S
|
45
|
$ 12.93
|
12/7/2015
|
S
|
66
|
$ 12.12
|
12/7/2015
|
S
|
78
|
$ 12.16
|
12/7/2015
|
S
|
90
|
$ 12.12
|
12/7/2015
|
S
|
91
|
$ 12.60
|
12/7/2015
|
S
|
95
|
$ 12.63
|
12/7/2015
|
S
|
100
|
$ 12.10
|
12/7/2015
|
S
|
99
|
$ 12.24
|
12/7/2015
|
S
|
100
|
$ 12.21
|
12/7/2015
|
S
|
99
|
$ 12.35
|
12/7/2015
|
S
|
100
|
$ 12.24
|
12/7/2015
|
S
|
100
|
$ 12.25
|
12/7/2015
|
S
|
100
|
$ 12.26
|
12/7/2015
|
S
|
100
|
$ 12.29
|
12/7/2015
|
S
|
100
|
$ 12.32
|
12/7/2015
|
S
|
100
|
$ 12.36
|
12/7/2015
|
S
|
100
|
$ 12.40
|
12/7/2015
|
S
|
100
|
$ 12.41
|
12/7/2015
|
S
|
100
|
$ 12.41
|
12/7/2015
|
S
|
100
|
$ 12.43
|
12/7/2015
|
S
|
100
|
$ 12.52
|
12/7/2015
|
S
|
100
|
$ 12.52
|
12/7/2015
|
S
|
100
|
$ 12.53
|
12/7/2015
|
S
|
100
|
$ 12.53
|
12/7/2015
|
S
|
100
|
$ 12.54
|
12/7/2015
|
S
|
100
|
$ 12.55
|
12/7/2015
|
S
|
98
|
$ 12.82
|
12/7/2015
|
S
|
100
|
$ 12.57
|
12/7/2015
|
S
|
100
|
$ 12.57
|
12/7/2015
|
S
|
100
|
$ 12.57
|
12/7/2015
|
S
|
100
|
$ 12.58
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.60
|
12/7/2015
|
S
|
100
|
$ 12.60
|
12/7/2015
|
S
|
100
|
$ 12.60
|
12/7/2015
|
S
|
100
|
$ 12.61
|
12/7/2015
|
S
|
100
|
$ 12.62
|
12/7/2015
|
S
|
100
|
$ 12.62
|
12/7/2015
|
S
|
100
|
$ 12.63
|
12/7/2015
|
S
|
100
|
$ 12.64
|
12/7/2015
|
S
|
100
|
$ 12.64
|
12/7/2015
|
S
|
100
|
$ 12.64
|
12/7/2015
|
S
|
100
|
$ 12.66
|
12/7/2015
|
S
|
100
|
$ 12.66
|
12/7/2015
|
S
|
100
|
$ 12.67
|
12/7/2015
|
S
|
100
|
$ 12.67
|
12/7/2015
|
S
|
100
|
$ 12.68
|
12/7/2015
|
S
|
100
|
$ 12.68
|
12/7/2015
|
S
|
100
|
$ 12.71
|
12/7/2015
|
S
|
100
|
$ 12.71
|
12/7/2015
|
S
|
100
|
$ 12.81
|
12/7/2015
|
S
|
100
|
$ 12.82
|
12/7/2015
|
S
|
100
|
$ 12.82
|
12/7/2015
|
S
|
100
|
$ 12.82
|
12/7/2015
|
S
|
100
|
$ 12.83
|
12/7/2015
|
S
|
100
|
$ 12.83
|
12/7/2015
|
S
|
100
|
$ 12.86
|
12/7/2015
|
S
|
100
|
$ 12.89
|
12/7/2015
|
S
|
38
|
$ 12.55
|
12/7/2015
|
S
|
62
|
$ 12.55
|
12/7/2015
|
S
|
94
|
$ 12.67
|
12/7/2015
|
S
|
100
|
$ 12.52
|
12/7/2015
|
S
|
100
|
$ 12.52
|
12/7/2015
|
S
|
100
|
$ 12.53
|
12/7/2015
|
S
|
100
|
$ 12.53
|
12/7/2015
|
S
|
100
|
$ 12.54
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.61
|
12/7/2015
|
S
|
100
|
$ 12.62
|
12/7/2015
|
S
|
100
|
$ 12.63
|
12/7/2015
|
S
|
100
|
$ 12.63
|
12/7/2015
|
S
|
100
|
$ 12.64
|
12/7/2015
|
S
|
1
|
$ 12.07
|
12/7/2015
|
S
|
1
|
$ 12.07
|
12/7/2015
|
S
|
1
|
$ 12.07
|
12/7/2015
|
S
|
1
|
$ 12.07
|
12/7/2015
|
S
|
1
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.07
|
12/7/2015
|
S
|
8
|
$ 12.07
|
12/7/2015
|
S
|
22
|
$ 12.07
|
12/7/2015
|
S
|
32
|
$ 12.07
|
12/7/2015
|
S
|
34
|
$ 12.07
|
12/7/2015
|
S
|
100
|
$ 12.07
|
12/7/2015
|
S
|
2
|
$ 12.10
|
12/7/2015
|
S
|
100
|
$ 12.11
|
12/7/2015
|
S
|
100
|
$ 12.11
|
12/7/2015
|
S
|
100
|
$ 12.13
|
12/7/2015
|
S
|
100
|
$ 12.13
|
12/7/2015
|
S
|
200
|
$ 12.08
|
12/7/2015
|
S
|
1
|
$ 12.21
|
12/7/2015
|
S
|
41
|
$ 12.61
|
12/7/2015
|
S
|
100
|
$ 12.11
|
12/7/2015
|
S
|
100
|
$ 12.11
|
12/7/2015
|
S
|
100
|
$ 12.51
|
12/7/2015
|
S
|
100
|
$ 12.54
|
12/7/2015
|
S
|
100
|
$ 12.61
|
12/7/2015
|
S
|
100
|
$ 12.81
|
12/7/2015
|
S
|
70
|
$ 12.08
|
12/7/2015
|
S
|
100
|
$ 12.08
|
12/7/2015
|
S
|
100
|
$ 12.54
|
12/7/2015
|
S
|
100
|
$ 12.82
|
12/7/2015
|
S
|
100
|
$ 12.83
|
12/7/2015
|
S
|
100
|
$ 12.14
|
12/7/2015
|
S
|
100
|
$ 12.14
|
12/7/2015
|
S
|
100
|
$ 12.80
|
12/7/2015
|
S
|
100
|
$ 12.81
|
12/7/2015
|
S
|
20
|
$ 12.07
|
12/7/2015
|
S
|
80
|
$ 12.07
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
19
|
$ 12.07
|
12/7/2015
|
S
|
76
|
$ 12.07
|
12/7/2015
|
S
|
105
|
$ 12.07
|
12/7/2015
|
S
|
7
|
$ 13.20
|
12/7/2015
|
S
|
100
|
$ 12.53
|
12/7/2015
|
S
|
100
|
$ 12.59
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.54
|
12/7/2015
|
S
|
100
|
$ 12.49
|
12/7/2015
|
S
|
100
|
$ 12.49
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
100
|
$ 12.50
|
12/7/2015
|
S
|
1300
|
$ 12.51
|
12/8/2015
|
S
|
1
|
$ 13.42
|
12/8/2015
|
S
|
2
|
$ 13.42
|
12/8/2015
|
S
|
2
|
$ 13.17
|
12/8/2015
|
S
|
7
|
$ 13.17
|
12/8/2015
|
S
|
16
|
$ 13.29
|
12/8/2015
|
S
|
60
|
$ 12.89
|
12/8/2015
|
S
|
100
|
$ 13.20
|
12/8/2015
|
S
|
100
|
$ 13.38
|
12/8/2015
|
S
|
1
|
$ 13.30
|
12/8/2015
|
S
|
2
|
$ 13.30
|
12/8/2015
|
S
|
2
|
$ 13.30
|
12/8/2015
|
S
|
4
|
$ 13.30
|
12/8/2015
|
S
|
100
|
$ 13.06
|
12/8/2015
|
S
|
3
|
$ 13.16
|
12/8/2015
|
S
|
100
|
$ 12.93
|
12/8/2015
|
S
|
100
|
$ 12.90
|
12/8/2015
|
S
|
20
|
$ 13.05
|
12/8/2015
|
S
|
100
|
$ 13.07
|
12/8/2015
|
S
|
1
|
$ 13.33
|
12/8/2015
|
S
|
1
|
$ 13.33
|
12/8/2015
|
S
|
1
|
$ 13.33
|
12/8/2015
|
S
|
2
|
$ 13.33
|
12/8/2015
|
S
|
2
|
$ 13.33
|
12/8/2015
|
S
|
2
|
$ 13.33
|
12/8/2015
|
S
|
3
|
$ 13.33
|
12/8/2015
|
S
|
5
|
$ 13.33
|
12/8/2015
|
S
|
19
|
$ 13.33
|
12/8/2015
|
S
|
48
|
$ 13.32
|
12/8/2015
|
S
|
100
|
$ 13.36
|
12/8/2015
|
S
|
100
|
$ 13.28
|
12/8/2015
|
S
|
100
|
$ 13.31
|
12/8/2015
|
S
|
2
|
$ 13.29
|
12/8/2015
|
S
|
2
|
$ 13.37
|
12/8/2015
|
S
|
100
|
$ 13.27
|
12/8/2015
|
S
|
100
|
$ 13.32
|
12/8/2015
|
S
|
100
|
$ 13.39
|
12/8/2015
|
S
|
100
|
$ 13.12
|
12/8/2015
|
S
|
100
|
$ 13.17
|
12/8/2015
|
S
|
100
|
$ 13.08
|
12/8/2015
|
S
|
100
|
$ 13.19
|
12/8/2015
|
S
|
100
|
$ 13.19
|
12/8/2015
|
S
|
100
|
$ 13.20
|
12/8/2015
|
S
|
100
|
$ 13.20
|
12/8/2015
|
S
|
100
|
$ 13.13
|
12/8/2015
|
S
|
100
|
$ 13.15
|
12/8/2015
|
S
|
100
|
$ 13.19
|
12/8/2015
|
S
|
100
|
$ 13.08
|
12/8/2015
|
S
|
100
|
$ 13.08
|
12/8/2015
|
S
|
100
|
$ 13.08
|
12/8/2015
|
S
|
100
|
$ 13.09
|
12/8/2015
|
S
|
100
|
$ 13.12
|
12/8/2015
|
S
|
100
|
$ 13.19
|
12/8/2015
|
S
|
100
|
$ 13.17
|
12/8/2015
|
S
|
100
|
$ 13.18
|
12/8/2015
|
S
|
100
|
$ 13.14
|
12/8/2015
|
S
|
100
|
$ 13.14
|
12/8/2015
|
S
|
1400
|
$ 13.14
|
12/8/2015
|
S
|
200
|
$ 13.14
|
12/8/2015
|
S
|
1775
|
$ 13.13
|
12/9/2015
|
S
|
15
|
$ 14.52
|
12/9/2015
|
S
|
1
|
$ 14.55
|
12/9/2015
|
S
|
2
|
$ 14.55
|
12/9/2015
|
S
|
10
|
$ 14.32
|
12/9/2015
|
S
|
10
|
$ 14.43
|
12/9/2015
|
S
|
13
|
$ 14.35
|
12/9/2015
|
S
|
37
|
$ 14.35
|
12/9/2015
|
S
|
50
|
$ 14.35
|
12/9/2015
|
S
|
90
|
$ 14.43
|
12/9/2015
|
S
|
90
|
$ 14.43
|
12/9/2015
|
S
|
100
|
$ 14.37
|
12/9/2015
|
S
|
100
|
$ 14.40
|
12/9/2015
|
S
|
100
|
$ 14.42
|
12/9/2015
|
S
|
100
|
$ 14.43
|
12/9/2015
|
S
|
100
|
$ 14.44
|
12/9/2015
|
S
|
100
|
$ 14.47
|
12/9/2015
|
S
|
100
|
$ 14.59
|
12/9/2015
|
S
|
1
|
$ 14.50
|
12/9/2015
|
S
|
1
|
$ 14.64
|
12/9/2015
|
S
|
2
|
$ 14.64
|
12/9/2015
|
S
|
2
|
$ 14.64
|
12/9/2015
|
S
|
5
|
$ 14.31
|
12/9/2015
|
S
|
8
|
$ 14.31
|
12/9/2015
|
S
|
13
|
$ 14.35
|
12/9/2015
|
S
|
30
|
$ 14.34
|
12/9/2015
|
S
|
32
|
$ 14.70
|
12/9/2015
|
S
|
68
|
$ 14.70
|
12/9/2015
|
S
|
70
|
$ 14.34
|
12/9/2015
|
S
|
87
|
$ 14.35
|
12/9/2015
|
S
|
100
|
$ 13.78
|
12/9/2015
|
S
|
100
|
$ 13.99
|
12/9/2015
|
S
|
100
|
$ 14.30
|
12/9/2015
|
S
|
100
|
$ 14.31
|
12/9/2015
|
S
|
100
|
$ 14.35
|
12/9/2015
|
S
|
99
|
$ 14.50
|
12/9/2015
|
S
|
100
|
$ 14.37
|
12/9/2015
|
S
|
100
|
$ 14.39
|
12/9/2015
|
S
|
100
|
$ 14.42
|
12/9/2015
|
S
|
100
|
$ 14.46
|
12/9/2015
|
S
|
100
|
$ 14.50
|
12/9/2015
|
S
|
100
|
$ 14.56
|
12/9/2015
|
S
|
100
|
$ 14.59
|
12/9/2015
|
S
|
100
|
$ 14.65
|
12/9/2015
|
S
|
100
|
$ 14.70
|
12/9/2015
|
S
|
100
|
$ 14.35
|
12/9/2015
|
S
|
100
|
$ 14.48
|
12/9/2015
|
S
|
100
|
$ 14.50
|
12/9/2015
|
S
|
100
|
$ 14.40
|
12/9/2015
|
S
|
5
|
$ 14.63
|
12/9/2015
|
S
|
5
|
$ 14.63
|
12/9/2015
|
S
|
90
|
$ 14.63
|
12/9/2015
|
S
|
100
|
$ 14.35
|
12/9/2015
|
S
|
100
|
$ 14.36
|
12/9/2015
|
S
|
100
|
$ 14.44
|
12/9/2015
|
S
|
100
|
$ 14.69
|
12/9/2015
|
S
|
100
|
$ 14.02
|
12/9/2015
|
S
|
100
|
$ 14.30
|
12/9/2015
|
S
|
100
|
$ 14.54
|
12/9/2015
|
S
|
2
|
$ 14.39
|
12/9/2015
|
S
|
64
|
$ 14.39
|
12/9/2015
|
S
|
98
|
$ 14.39
|
12/9/2015
|
S
|
100
|
$ 14.49
|
12/9/2015
|
S
|
100
|
$ 14.66
|
12/9/2015
|
S
|
7451
|
$ 14.42
|
12/9/2015
|
S
|
100
|
$ 14.61
|
12/9/2015
|
S
|
100
|
$ 14.68
|
12/9/2015
|
S
|
100
|
$ 14.68
|
12/9/2015
|
S
|
100
|
$ 14.74
|
12/9/2015
|
S
|
100
|
$ 14.81
|
12/9/2015
|
S
|
1
|
$ 14.82
|
12/9/2015
|
S
|
2
|
$ 14.82
|
12/9/2015
|
S
|
2
|
$ 14.82
|
12/9/2015
|
S
|
3
|
$ 14.82
|
12/9/2015
|
S
|
6
|
$ 14.82
|
12/9/2015
|
S
|
7
|
$ 14.82
|
12/9/2015
|
S
|
100
|
$ 14.74
|
12/9/2015
|
S
|
100
|
$ 14.75
|
12/9/2015
|
S
|
100
|
$ 14.75
|
12/9/2015
|
S
|
100
|
$ 14.75
|
12/9/2015
|
S
|
100
|
$ 14.84
|
12/9/2015
|
S
|
100
|
$ 14.77
|
12/9/2015
|
S
|
100
|
$ 14.80
|
12/9/2015
|
S
|
100
|
$ 14.84
|
12/9/2015
|
S
|
34
|
$ 14.77
|
12/9/2015
|
S
|
66
|
$ 14.77
|
12/9/2015
|
S
|
100
|
$ 14.84
|
12/9/2015
|
S
|
100
|
$ 14.60
|
12/9/2015
|
S
|
100
|
$ 14.71
|
12/9/2015
|
S
|
28
|
$ 14.78
|
12/9/2015
|
S
|
72
|
$ 14.75
|
12/9/2015
|
S
|
79
|
$ 14.79
|
12/9/2015
|
S
|
100
|
$ 14.60
|
12/9/2015
|
S
|
100
|
$ 14.82
|
12/9/2015
|
S
|
100
|
$ 14.85
|
12/9/2015
|
S
|
89
|
$ 14.76
|
12/9/2015
|
S
|
100
|
$ 14.74
|
12/9/2015
|
S
|
100
|
$ 14.80
|
12/9/2015
|
S
|
11
|
$ 14.74
|
12/9/2015
|
S
|
100
|
$ 14.74
|
12/9/2015
|
S
|
5
|
$ 14.42
|
12/9/2015
|
S
|
50
|
$ 14.42
|
12/9/2015
|
S
|
78
|
$ 14.42
|
12/9/2015
|
S
|
400
|
$ 14.42
|
12/9/2015
|
S
|
406
|
$ 14.42
|
12/9/2015
|
S
|
574
|
$ 14.42
|
12/9/2015
|
S
|
699
|
$ 14.42
|
12/9/2015
|
S
|
942
|
$ 14.42
|
12/9/2015
|
S
|
1945
|
$ 14.42
|
12/9/2015
|
S
|
2352
|
$ 14.42
|
12/9/2015
|
S
|
200
|
$ 14.75
|
12/9/2015
|
S
|
1200
|
$ 14.75
|
12/9/2015
|
S
|
1200
|
$ 14.75
|
12/10/2015
|
S
|
1
|
$ 14.11
|
12/10/2015
|
S
|
1
|
$ 14.11
|
12/10/2015
|
S
|
2
|
$ 14.11
|
12/10/2015
|
S
|
2
|
$ 14.11
|
12/10/2015
|
S
|
2
|
$ 14.11
|
12/10/2015
|
S
|
2
|
$ 14.11
|
12/10/2015
|
S
|
13
|
$ 13.89
|
12/10/2015
|
S
|
13
|
$ 14.62
|
12/10/2015
|
S
|
37
|
$ 14.62
|
12/10/2015
|
S
|
45
|
$ 14.08
|
12/10/2015
|
S
|
50
|
$ 13.76
|
12/10/2015
|
S
|
50
|
$ 14.62
|
12/10/2015
|
S
|
100
|
$ 13.91
|
12/10/2015
|
S
|
100
|
$ 14.06
|
12/10/2015
|
S
|
100
|
$ 14.08
|
12/10/2015
|
S
|
100
|
$ 14.60
|
12/10/2015
|
S
|
2
|
$ 14.45
|
12/10/2015
|
S
|
3
|
$ 13.84
|
12/10/2015
|
S
|
8
|
$ 14.45
|
12/10/2015
|
S
|
14
|
$ 13.80
|
12/10/2015
|
S
|
19
|
$ 14.37
|
12/10/2015
|
S
|
26
|
$ 14.45
|
12/10/2015
|
S
|
34
|
$ 14.45
|
12/10/2015
|
S
|
100
|
$ 13.76
|
12/10/2015
|
S
|
100
|
$ 13.82
|
12/10/2015
|
S
|
100
|
$ 13.87
|
12/10/2015
|
S
|
100
|
$ 14.15
|
12/10/2015
|
S
|
100
|
$ 14.17
|
12/10/2015
|
S
|
100
|
$ 14.23
|
12/10/2015
|
S
|
100
|
$ 14.32
|
12/10/2015
|
S
|
100
|
$ 14.38
|
12/10/2015
|
S
|
100
|
$ 14.41
|
12/10/2015
|
S
|
100
|
$ 14.56
|
12/10/2015
|
S
|
2
|
$ 13.90
|
12/10/2015
|
S
|
36
|
$ 13.79
|
12/10/2015
|
S
|
64
|
$ 13.79
|
12/10/2015
|
S
|
100
|
$ 13.75
|
12/10/2015
|
S
|
100
|
$ 13.79
|
12/10/2015
|
S
|
100
|
$ 13.95
|
12/10/2015
|
S
|
141
|
$ 13.77
|
12/10/2015
|
S
|
22
|
$ 14.52
|
12/10/2015
|
S
|
100
|
$ 13.78
|
12/10/2015
|
S
|
100
|
$ 13.84
|
12/10/2015
|
S
|
100
|
$ 14.26
|
12/10/2015
|
S
|
1
|
$ 14.01
|
12/10/2015
|
S
|
1
|
$ 14.54
|
12/10/2015
|
S
|
2
|
$ 14.54
|
12/10/2015
|
S
|
8
|
$ 14.54
|
12/10/2015
|
S
|
31
|
$ 14.54
|
12/10/2015
|
S
|
35
|
$ 13.98
|
12/10/2015
|
S
|
65
|
$ 13.98
|
12/10/2015
|
S
|
68
|
$ 14.01
|
12/10/2015
|
S
|
100
|
$ 13.81
|
12/10/2015
|
S
|
100
|
$ 13.88
|
12/10/2015
|
S
|
100
|
$ 13.95
|
12/10/2015
|
S
|
100
|
$ 14.06
|
12/10/2015
|
S
|
100
|
$ 14.28
|
12/10/2015
|
S
|
100
|
$ 14.53
|
12/10/2015
|
S
|
13
|
$ 13.89
|
12/10/2015
|
S
|
87
|
$ 13.89
|
12/10/2015
|
S
|
100
|
$ 13.87
|
12/10/2015
|
S
|
100
|
$ 13.92
|
12/10/2015
|
S
|
100
|
$ 14.06
|
12/10/2015
|
S
|
100
|
$ 13.92
|
12/10/2015
|
S
|
100
|
$ 14.22
|
12/10/2015
|
S
|
1694
|
$ 13.78
|
12/10/2015
|
S
|
10
|
$ 14.46
|
12/10/2015
|
S
|
90
|
$ 14.45
|
12/10/2015
|
S
|
100
|
$ 14.60
|
12/10/2015
|
S
|
100
|
$ 14.62
|
12/10/2015
|
S
|
300
|
$ 14.56
|
12/11/2015
|
S
|
3
|
$ 13.28
|
12/11/2015
|
S
|
5
|
$ 13.20
|
12/11/2015
|
S
|
5
|
$ 13.27
|
12/11/2015
|
S
|
5
|
$ 13.52
|
12/11/2015
|
S
|
51
|
$ 13.63
|
12/11/2015
|
S
|
95
|
$ 13.20
|
12/11/2015
|
S
|
95
|
$ 13.27
|
12/11/2015
|
S
|
95
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.20
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.41
|
12/11/2015
|
S
|
100
|
$ 13.41
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.64
|
12/11/2015
|
S
|
200
|
$ 13.48
|
12/11/2015
|
S
|
1
|
$ 13.27
|
12/11/2015
|
S
|
1
|
$ 13.27
|
12/11/2015
|
S
|
1
|
$ 13.27
|
12/11/2015
|
S
|
1
|
$ 13.50
|
12/11/2015
|
S
|
2
|
$ 13.27
|
12/11/2015
|
S
|
2
|
$ 13.27
|
12/11/2015
|
S
|
2
|
$ 13.27
|
12/11/2015
|
S
|
2
|
$ 13.27
|
12/11/2015
|
S
|
2
|
$ 13.27
|
12/11/2015
|
S
|
2
|
$ 13.27
|
12/11/2015
|
S
|
2
|
$ 13.30
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.37
|
12/11/2015
|
S
|
2
|
$ 13.37
|
12/11/2015
|
S
|
2
|
$ 13.37
|
12/11/2015
|
S
|
2
|
$ 13.37
|
12/11/2015
|
S
|
2
|
$ 13.57
|
12/11/2015
|
S
|
3
|
$ 13.27
|
12/11/2015
|
S
|
3
|
$ 13.36
|
12/11/2015
|
S
|
3
|
$ 13.37
|
12/11/2015
|
S
|
4
|
$ 13.37
|
12/11/2015
|
S
|
4
|
$ 13.37
|
12/11/2015
|
S
|
4
|
$ 13.37
|
12/11/2015
|
S
|
5
|
$ 13.21
|
12/11/2015
|
S
|
5
|
$ 13.35
|
12/11/2015
|
S
|
5
|
$ 13.37
|
12/11/2015
|
S
|
5
|
$ 13.62
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
6
|
$ 13.37
|
12/11/2015
|
S
|
6
|
$ 13.37
|
12/11/2015
|
S
|
7
|
$ 13.48
|
12/11/2015
|
S
|
7
|
$ 13.57
|
12/11/2015
|
S
|
8
|
$ 13.37
|
12/11/2015
|
S
|
8
|
$ 13.37
|
12/11/2015
|
S
|
9
|
$ 13.37
|
12/11/2015
|
S
|
12
|
$ 13.37
|
12/11/2015
|
S
|
12
|
$ 13.37
|
12/11/2015
|
S
|
13
|
$ 13.27
|
12/11/2015
|
S
|
13
|
$ 13.37
|
12/11/2015
|
S
|
15
|
$ 13.30
|
12/11/2015
|
S
|
15
|
$ 13.36
|
12/11/2015
|
S
|
17
|
$ 13.12
|
12/11/2015
|
S
|
18
|
$ 13.27
|
12/11/2015
|
S
|
20
|
$ 13.36
|
12/11/2015
|
S
|
20
|
$ 13.62
|
12/11/2015
|
S
|
21
|
$ 13.36
|
12/11/2015
|
S
|
24
|
$ 13.57
|
12/11/2015
|
S
|
25
|
$ 13.64
|
12/11/2015
|
S
|
25
|
$ 13.64
|
12/11/2015
|
S
|
25
|
$ 13.64
|
12/11/2015
|
S
|
26
|
$ 13.27
|
12/11/2015
|
S
|
27
|
$ 13.36
|
12/11/2015
|
S
|
30
|
$ 13.64
|
12/11/2015
|
S
|
33
|
$ 13.21
|
12/11/2015
|
S
|
33
|
$ 13.36
|
12/11/2015
|
S
|
33
|
$ 13.57
|
12/11/2015
|
S
|
34
|
$ 13.57
|
12/11/2015
|
S
|
35
|
$ 13.53
|
12/11/2015
|
S
|
38
|
$ 13.35
|
12/11/2015
|
S
|
40
|
$ 13.57
|
12/11/2015
|
S
|
43
|
$ 13.62
|
12/11/2015
|
S
|
45
|
$ 13.50
|
12/11/2015
|
S
|
50
|
$ 13.21
|
12/11/2015
|
S
|
50
|
$ 13.36
|
12/11/2015
|
S
|
50
|
$ 13.51
|
12/11/2015
|
S
|
50
|
$ 13.51
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
52
|
$ 13.27
|
12/11/2015
|
S
|
55
|
$ 13.50
|
12/11/2015
|
S
|
57
|
$ 13.35
|
12/11/2015
|
S
|
57
|
$ 13.62
|
12/11/2015
|
S
|
60
|
$ 13.57
|
12/11/2015
|
S
|
63
|
$ 13.37
|
12/11/2015
|
S
|
70
|
$ 13.64
|
12/11/2015
|
S
|
80
|
$ 13.36
|
12/11/2015
|
S
|
82
|
$ 13.27
|
12/11/2015
|
S
|
83
|
$ 13.12
|
12/11/2015
|
S
|
80
|
$ 13.62
|
12/11/2015
|
S
|
82
|
$ 13.44
|
12/11/2015
|
S
|
93
|
$ 13.48
|
12/11/2015
|
S
|
98
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.11
|
12/11/2015
|
S
|
100
|
$ 13.11
|
12/11/2015
|
S
|
100
|
$ 13.17
|
12/11/2015
|
S
|
100
|
$ 13.20
|
12/11/2015
|
S
|
100
|
$ 13.22
|
12/11/2015
|
S
|
100
|
$ 13.25
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.30
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.41
|
12/11/2015
|
S
|
100
|
$ 13.42
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.47
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.55
|
12/11/2015
|
S
|
100
|
$ 13.55
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.59
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.65
|
12/11/2015
|
S
|
100
|
$ 13.65
|
12/11/2015
|
S
|
200
|
$ 13.21
|
12/11/2015
|
S
|
200
|
$ 13.48
|
12/11/2015
|
S
|
1
|
$ 13.35
|
12/11/2015
|
S
|
1
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.37
|
12/11/2015
|
S
|
4
|
$ 13.35
|
12/11/2015
|
S
|
10
|
$ 13.57
|
12/11/2015
|
S
|
26
|
$ 13.51
|
12/11/2015
|
S
|
34
|
$ 13.57
|
12/11/2015
|
S
|
46
|
$ 13.17
|
12/11/2015
|
S
|
50
|
$ 13.17
|
12/11/2015
|
S
|
50
|
$ 13.37
|
12/11/2015
|
S
|
50
|
$ 13.37
|
12/11/2015
|
S
|
50
|
$ 13.62
|
12/11/2015
|
S
|
56
|
$ 13.57
|
12/11/2015
|
S
|
73
|
$ 13.65
|
12/11/2015
|
S
|
74
|
$ 13.51
|
12/11/2015
|
S
|
86
|
$ 13.36
|
12/11/2015
|
S
|
86
|
$ 13.60
|
12/11/2015
|
S
|
96
|
$ 13.35
|
12/11/2015
|
S
|
100
|
$ 13.19
|
12/11/2015
|
S
|
100
|
$ 13.20
|
12/11/2015
|
S
|
100
|
$ 13.21
|
12/11/2015
|
S
|
100
|
$ 13.21
|
12/11/2015
|
S
|
100
|
$ 13.22
|
12/11/2015
|
S
|
100
|
$ 13.25
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.28
|
12/11/2015
|
S
|
100
|
$ 13.28
|
12/11/2015
|
S
|
100
|
$ 13.32
|
12/11/2015
|
S
|
100
|
$ 13.33
|
12/11/2015
|
S
|
100
|
$ 13.33
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.39
|
12/11/2015
|
S
|
100
|
$ 13.41
|
12/11/2015
|
S
|
100
|
$ 13.42
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.47
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.49
|
12/11/2015
|
S
|
100
|
$ 13.50
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.53
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.64
|
12/11/2015
|
S
|
100
|
$ 13.65
|
12/11/2015
|
S
|
100
|
$ 13.68
|
12/11/2015
|
S
|
104
|
$ 13.17
|
12/11/2015
|
S
|
150
|
$ 13.62
|
12/11/2015
|
S
|
200
|
$ 13.25
|
12/11/2015
|
S
|
200
|
$ 13.54
|
12/11/2015
|
S
|
1
|
$ 13.49
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.37
|
12/11/2015
|
S
|
4
|
$ 13.49
|
12/11/2015
|
S
|
5
|
$ 13.32
|
12/11/2015
|
S
|
14
|
$ 13.34
|
12/11/2015
|
S
|
17
|
$ 13.32
|
12/11/2015
|
S
|
39
|
$ 13.37
|
12/11/2015
|
S
|
50
|
$ 13.34
|
12/11/2015
|
S
|
59
|
$ 13.37
|
12/11/2015
|
S
|
83
|
$ 13.32
|
12/11/2015
|
S
|
100
|
$ 13.06
|
12/11/2015
|
S
|
98
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.25
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.33
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.55
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
136
|
$ 13.34
|
12/11/2015
|
S
|
195
|
$ 13.49
|
12/11/2015
|
S
|
100
|
$ 13.21
|
12/11/2015
|
S
|
100
|
$ 13.50
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.62
|
12/11/2015
|
S
|
200
|
$ 13.48
|
12/11/2015
|
S
|
3
|
$ 13.36
|
12/11/2015
|
S
|
5
|
$ 13.27
|
12/11/2015
|
S
|
8
|
$ 13.27
|
12/11/2015
|
S
|
15
|
$ 13.27
|
12/11/2015
|
S
|
20
|
$ 13.53
|
12/11/2015
|
S
|
77
|
$ 13.48
|
12/11/2015
|
S
|
85
|
$ 13.27
|
12/11/2015
|
S
|
87
|
$ 13.27
|
12/11/2015
|
S
|
97
|
$ 13.13
|
12/11/2015
|
S
|
100
|
$ 13.21
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.53
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.62
|
12/11/2015
|
S
|
100
|
$ 13.65
|
12/11/2015
|
S
|
100
|
$ 13.65
|
12/11/2015
|
S
|
180
|
$ 13.53
|
12/11/2015
|
S
|
200
|
$ 13.19
|
12/11/2015
|
S
|
200
|
$ 13.68
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
104
|
$ 13.45
|
12/11/2015
|
S
|
139
|
$ 13.45
|
12/11/2015
|
S
|
200
|
$ 13.18
|
12/11/2015
|
S
|
3
|
$ 13.57
|
12/11/2015
|
S
|
47
|
$ 13.57
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.19
|
12/11/2015
|
S
|
100
|
$ 13.30
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.54
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.62
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
5
|
$ 13.26
|
12/11/2015
|
S
|
6
|
$ 13.36
|
12/11/2015
|
S
|
15
|
$ 13.50
|
12/11/2015
|
S
|
22
|
$ 13.17
|
12/11/2015
|
S
|
24
|
$ 13.52
|
12/11/2015
|
S
|
48
|
$ 13.52
|
12/11/2015
|
S
|
50
|
$ 13.52
|
12/11/2015
|
S
|
50
|
$ 13.63
|
12/11/2015
|
S
|
50
|
$ 13.63
|
12/11/2015
|
S
|
50
|
$ 13.64
|
12/11/2015
|
S
|
50
|
$ 13.64
|
12/11/2015
|
S
|
78
|
$ 13.17
|
12/11/2015
|
S
|
78
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.06
|
12/11/2015
|
S
|
100
|
$ 13.13
|
12/11/2015
|
S
|
100
|
$ 13.19
|
12/11/2015
|
S
|
100
|
$ 13.25
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.39
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.54
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.64
|
12/11/2015
|
S
|
185
|
$ 13.50
|
12/11/2015
|
S
|
14
|
$ 13.54
|
12/11/2015
|
S
|
86
|
$ 13.54
|
12/11/2015
|
S
|
100
|
$ 13.20
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
1
|
$ 13.10
|
12/11/2015
|
S
|
1
|
$ 13.10
|
12/11/2015
|
S
|
1
|
$ 13.10
|
12/11/2015
|
S
|
1
|
$ 13.36
|
12/11/2015
|
S
|
1
|
$ 13.36
|
12/11/2015
|
S
|
1
|
$ 13.61
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.10
|
12/11/2015
|
S
|
2
|
$ 13.34
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
3
|
$ 13.10
|
12/11/2015
|
S
|
3
|
$ 13.10
|
12/11/2015
|
S
|
4
|
$ 13.10
|
12/11/2015
|
S
|
8
|
$ 13.36
|
12/11/2015
|
S
|
10
|
$ 13.36
|
12/11/2015
|
S
|
14
|
$ 13.36
|
12/11/2015
|
S
|
19
|
$ 13.61
|
12/11/2015
|
S
|
30
|
$ 13.28
|
12/11/2015
|
S
|
32
|
$ 13.34
|
12/11/2015
|
S
|
32
|
$ 13.34
|
12/11/2015
|
S
|
34
|
$ 13.34
|
12/11/2015
|
S
|
37
|
$ 13.36
|
12/11/2015
|
S
|
70
|
$ 13.28
|
12/11/2015
|
S
|
80
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.06
|
12/11/2015
|
S
|
100
|
$ 13.20
|
12/11/2015
|
S
|
100
|
$ 13.24
|
12/11/2015
|
S
|
100
|
$ 13.25
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
1
|
$ 13.39
|
12/11/2015
|
S
|
2
|
$ 13.56
|
12/11/2015
|
S
|
5
|
$ 13.26
|
12/11/2015
|
S
|
5
|
$ 13.57
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
5
|
$ 13.64
|
12/11/2015
|
S
|
10
|
$ 13.26
|
12/11/2015
|
S
|
13
|
$ 13.27
|
12/11/2015
|
S
|
15
|
$ 13.29
|
12/11/2015
|
S
|
15
|
$ 13.64
|
12/11/2015
|
S
|
17
|
$ 13.29
|
12/11/2015
|
S
|
20
|
$ 13.26
|
12/11/2015
|
S
|
20
|
$ 13.26
|
12/11/2015
|
S
|
20
|
$ 13.64
|
12/11/2015
|
S
|
24
|
$ 13.56
|
12/11/2015
|
S
|
25
|
$ 13.26
|
12/11/2015
|
S
|
25
|
$ 13.29
|
12/11/2015
|
S
|
25
|
$ 13.64
|
12/11/2015
|
S
|
30
|
$ 13.62
|
12/11/2015
|
S
|
30
|
$ 13.64
|
12/11/2015
|
S
|
35
|
$ 13.64
|
12/11/2015
|
S
|
43
|
$ 13.29
|
12/11/2015
|
S
|
45
|
$ 13.64
|
12/11/2015
|
S
|
49
|
$ 13.39
|
12/11/2015
|
S
|
50
|
$ 13.21
|
12/11/2015
|
S
|
50
|
$ 13.29
|
12/11/2015
|
S
|
50
|
$ 13.39
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
55
|
$ 13.62
|
12/11/2015
|
S
|
87
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.06
|
12/11/2015
|
S
|
97
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.32
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.50
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.53
|
12/11/2015
|
S
|
100
|
$ 13.59
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.62
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.66
|
12/11/2015
|
S
|
103
|
$ 13.52
|
12/11/2015
|
S
|
200
|
$ 13.19
|
12/11/2015
|
S
|
200
|
$ 13.21
|
12/11/2015
|
S
|
200
|
$ 13.41
|
12/11/2015
|
S
|
1
|
$ 13.30
|
12/11/2015
|
S
|
1
|
$ 13.30
|
12/11/2015
|
S
|
1
|
$ 13.30
|
12/11/2015
|
S
|
1
|
$ 13.67
|
12/11/2015
|
S
|
2
|
$ 13.30
|
12/11/2015
|
S
|
2
|
$ 13.30
|
12/11/2015
|
S
|
2
|
$ 13.30
|
12/11/2015
|
S
|
2
|
$ 13.35
|
12/11/2015
|
S
|
2
|
$ 13.36
|
12/11/2015
|
S
|
2
|
$ 13.55
|
12/11/2015
|
S
|
2
|
$ 13.64
|
12/11/2015
|
S
|
3
|
$ 13.30
|
12/11/2015
|
S
|
3
|
$ 13.30
|
12/11/2015
|
S
|
3
|
$ 13.35
|
12/11/2015
|
S
|
3
|
$ 13.36
|
12/11/2015
|
S
|
3
|
$ 13.36
|
12/11/2015
|
S
|
4
|
$ 13.30
|
12/11/2015
|
S
|
4
|
$ 13.55
|
12/11/2015
|
S
|
5
|
$ 13.21
|
12/11/2015
|
S
|
5
|
$ 13.21
|
12/11/2015
|
S
|
5
|
$ 13.28
|
12/11/2015
|
S
|
5
|
$ 13.28
|
12/11/2015
|
S
|
5
|
$ 13.28
|
12/11/2015
|
S
|
5
|
$ 13.30
|
12/11/2015
|
S
|
5
|
$ 13.50
|
12/11/2015
|
S
|
5
|
$ 13.50
|
12/11/2015
|
S
|
5
|
$ 13.50
|
12/11/2015
|
S
|
6
|
$ 13.64
|
12/11/2015
|
S
|
7
|
$ 13.30
|
12/11/2015
|
S
|
7
|
$ 13.30
|
12/11/2015
|
S
|
7
|
$ 13.34
|
12/11/2015
|
S
|
9
|
$ 13.30
|
12/11/2015
|
S
|
9
|
$ 13.36
|
12/11/2015
|
S
|
9
|
$ 13.38
|
12/11/2015
|
S
|
10
|
$ 13.28
|
12/11/2015
|
S
|
10
|
$ 13.30
|
12/11/2015
|
S
|
10
|
$ 13.34
|
12/11/2015
|
S
|
10
|
$ 13.36
|
12/11/2015
|
S
|
10
|
$ 13.64
|
12/11/2015
|
S
|
12
|
$ 13.30
|
12/11/2015
|
S
|
12
|
$ 13.30
|
12/11/2015
|
S
|
12
|
$ 13.36
|
12/11/2015
|
S
|
14
|
$ 13.36
|
12/11/2015
|
S
|
15
|
$ 13.30
|
12/11/2015
|
S
|
15
|
$ 13.54
|
12/11/2015
|
S
|
15
|
$ 13.64
|
12/11/2015
|
S
|
20
|
$ 13.50
|
12/11/2015
|
S
|
23
|
$ 13.36
|
12/11/2015
|
S
|
24
|
$ 13.30
|
12/11/2015
|
S
|
24
|
$ 13.36
|
12/11/2015
|
S
|
24
|
$ 13.52
|
12/11/2015
|
S
|
26
|
$ 13.52
|
12/11/2015
|
S
|
28
|
$ 13.58
|
12/11/2015
|
S
|
30
|
$ 13.27
|
12/11/2015
|
S
|
34
|
$ 13.64
|
12/11/2015
|
S
|
35
|
$ 13.61
|
12/11/2015
|
S
|
38
|
$ 13.27
|
12/11/2015
|
S
|
38
|
$ 13.61
|
12/11/2015
|
S
|
50
|
$ 13.30
|
12/11/2015
|
S
|
50
|
$ 13.55
|
12/11/2015
|
S
|
50
|
$ 13.55
|
12/11/2015
|
S
|
50
|
$ 13.56
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
50
|
$ 13.57
|
12/11/2015
|
S
|
62
|
$ 13.61
|
12/11/2015
|
S
|
65
|
$ 13.38
|
12/11/2015
|
S
|
65
|
$ 13.50
|
12/11/2015
|
S
|
65
|
$ 13.61
|
12/11/2015
|
S
|
70
|
$ 13.60
|
12/11/2015
|
S
|
70
|
$ 13.64
|
12/11/2015
|
S
|
72
|
$ 13.58
|
12/11/2015
|
S
|
80
|
$ 13.64
|
12/11/2015
|
S
|
83
|
$ 13.34
|
12/11/2015
|
S
|
85
|
$ 13.54
|
12/11/2015
|
S
|
87
|
$ 13.60
|
12/11/2015
|
S
|
90
|
$ 13.21
|
12/11/2015
|
S
|
95
|
$ 13.64
|
12/11/2015
|
S
|
100
|
$ 13.06
|
12/11/2015
|
S
|
100
|
$ 13.21
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.29
|
12/11/2015
|
S
|
100
|
$ 13.31
|
12/11/2015
|
S
|
100
|
$ 13.32
|
12/11/2015
|
S
|
100
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.36
|
12/11/2015
|
S
|
100
|
$ 13.38
|
12/11/2015
|
S
|
100
|
$ 13.43
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
99
|
$ 13.67
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.62
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.64
|
12/11/2015
|
S
|
100
|
$ 13.66
|
12/11/2015
|
S
|
100
|
$ 13.67
|
12/11/2015
|
S
|
100
|
$ 13.67
|
12/11/2015
|
S
|
116
|
$ 13.30
|
12/11/2015
|
S
|
133
|
$ 13.12
|
12/11/2015
|
S
|
132
|
$ 13.27
|
12/11/2015
|
S
|
150
|
$ 13.52
|
12/11/2015
|
S
|
164
|
$ 13.64
|
12/11/2015
|
S
|
200
|
$ 13.27
|
12/11/2015
|
S
|
200
|
$ 13.34
|
12/11/2015
|
S
|
200
|
$ 13.37
|
12/11/2015
|
S
|
200
|
$ 13.44
|
12/11/2015
|
S
|
200
|
$ 13.55
|
12/11/2015
|
S
|
1
|
$ 13.18
|
12/11/2015
|
S
|
2
|
$ 13.50
|
12/11/2015
|
S
|
12
|
$ 13.55
|
12/11/2015
|
S
|
17
|
$ 13.18
|
12/11/2015
|
S
|
33
|
$ 13.18
|
12/11/2015
|
S
|
41
|
$ 13.54
|
12/11/2015
|
S
|
44
|
$ 13.50
|
12/11/2015
|
S
|
48
|
$ 13.50
|
12/11/2015
|
S
|
50
|
$ 13.18
|
12/11/2015
|
S
|
50
|
$ 13.33
|
12/11/2015
|
S
|
50
|
$ 13.33
|
12/11/2015
|
S
|
50
|
$ 13.37
|
12/11/2015
|
S
|
50
|
$ 13.37
|
12/11/2015
|
S
|
50
|
$ 13.50
|
12/11/2015
|
S
|
56
|
$ 13.50
|
12/11/2015
|
S
|
56
|
$ 13.55
|
12/11/2015
|
S
|
92
|
$ 13.50
|
12/11/2015
|
S
|
100
|
$ 13.22
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.26
|
12/11/2015
|
S
|
100
|
$ 13.27
|
12/11/2015
|
S
|
100
|
$ 13.30
|
12/11/2015
|
S
|
100
|
$ 13.33
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.55
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
200
|
$ 13.21
|
12/11/2015
|
S
|
200
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.24
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.61
|
12/11/2015
|
S
|
3
|
$ 13.37
|
12/11/2015
|
S
|
80
|
$ 13.53
|
12/11/2015
|
S
|
100
|
$ 13.13
|
12/11/2015
|
S
|
100
|
$ 13.13
|
12/11/2015
|
S
|
100
|
$ 13.31
|
12/11/2015
|
S
|
100
|
$ 13.37
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.49
|
12/11/2015
|
S
|
100
|
$ 13.49
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.52
|
12/11/2015
|
S
|
100
|
$ 13.54
|
12/11/2015
|
S
|
100
|
$ 13.59
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.66
|
12/11/2015
|
S
|
120
|
$ 13.53
|
12/11/2015
|
S
|
100
|
$ 13.19
|
12/11/2015
|
S
|
100
|
$ 13.22
|
12/11/2015
|
S
|
100
|
$ 13.22
|
12/11/2015
|
S
|
100
|
$ 13.25
|
12/11/2015
|
S
|
100
|
$ 13.35
|
12/11/2015
|
S
|
100
|
$ 13.45
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.58
|
12/11/2015
|
S
|
141
|
$ 13.46
|
12/11/2015
|
S
|
5
|
$ 13.38
|
12/11/2015
|
S
|
10
|
$ 13.64
|
12/11/2015
|
S
|
20
|
$ 13.64
|
12/11/2015
|
S
|
45
|
$ 13.38
|
12/11/2015
|
S
|
48
|
$ 13.36
|
12/11/2015
|
S
|
50
|
$ 13.36
|
12/11/2015
|
S
|
50
|
$ 13.38
|
12/11/2015
|
S
|
50
|
$ 13.62
|
12/11/2015
|
S
|
50
|
$ 13.62
|
12/11/2015
|
S
|
70
|
$ 13.64
|
12/11/2015
|
S
|
100
|
$ 13.35
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.60
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
100
|
$ 13.63
|
12/11/2015
|
S
|
200
|
$ 13.25
|
12/11/2015
|
S
|
2
|
$ 13.34
|
12/11/2015
|
S
|
4
|
$ 13.17
|
12/11/2015
|
S
|
12
|
$ 13.59
|
12/11/2015
|
S
|
31
|
$ 13.61
|
12/11/2015
|
S
|
39
|
$ 13.59
|
12/11/2015
|
S
|
46
|
$ 13.17
|
12/11/2015
|
S
|
50
|
$ 13.17
|
12/11/2015
|
S
|
49
|
$ 13.59
|
12/11/2015
|
S
|
50
|
$ 13.50
|
12/11/2015
|
S
|
50
|
$ 13.50
|
12/11/2015
|
S
|
69
|
$ 13.61
|
12/11/2015
|
S
|
100
|
$ 13.07
|
12/11/2015
|
S
|
98
|
$ 13.34
|
12/11/2015
|
S
|
100
|
$ 13.28
|
12/11/2015
|
S
|
100
|
$ 13.38
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.50
|
12/11/2015
|
S
|
100
|
$ 13.50
|
12/11/2015
|
S
|
100
|
$ 13.54
|
12/11/2015
|
S
|
100
|
$ 13.56
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.57
|
12/11/2015
|
S
|
100
|
$ 13.68
|
12/11/2015
|
S
|
100
|
$ 13.68
|
12/11/2015
|
S
|
200
|
$ 13.27
|
12/11/2015
|
S
|
200
|
$ 13.41
|
12/11/2015
|
S
|
100
|
$ 13.20
|
12/11/2015
|
S
|
100
|
$ 13.29
|
12/11/2015
|
S
|
100
|
$ 13.44
|
12/11/2015
|
S
|
100
|
$ 13.48
|
12/11/2015
|
S
|
100
|
$ 13.51
|
12/11/2015
|
S
|
100
|
$ 13.64
|
12/11/2015
|
S
|
200
|
$ 13.64
|
12/11/2015
|
S
|
3388
|
$ 13.47
|
12/11/2015
|
S
|
64
|
$ 13.47
|
12/11/2015
|
S
|
100
|
$ 13.47
|
12/11/2015
|
S
|
3260
|
$ 13.47
|
12/11/2015
|
S
|
5992
|
$ 13.47
|
12/11/2015
|
S
|
2333
|
$ 13.45
|
12/14/2015
|
S
|
5
|
$ 12.87
|
12/14/2015
|
S
|
10
|
$ 12.87
|
12/14/2015
|
S
|
85
|
$ 12.87
|
12/14/2015
|
S
|
100
|
$ 13.21
|
12/14/2015
|
S
|
100
|
$ 13.24
|
12/14/2015
|
S
|
100
|
$ 13.32
|
12/14/2015
|
S
|
5
|
$ 13.24
|
12/14/2015
|
S
|
5
|
$ 13.24
|
12/14/2015
|
S
|
5
|
$ 13.24
|
12/14/2015
|
S
|
5
|
$ 13.24
|
12/14/2015
|
S
|
10
|
$ 13.24
|
12/14/2015
|
S
|
10
|
$ 13.24
|
12/14/2015
|
S
|
45
|
$ 13.25
|
12/14/2015
|
S
|
50
|
$ 13.27
|
12/14/2015
|
S
|
50
|
$ 13.27
|
12/14/2015
|
S
|
55
|
$ 13.25
|
12/14/2015
|
S
|
100
|
$ 13.05
|
12/14/2015
|
S
|
100
|
$ 13.11
|
12/14/2015
|
S
|
100
|
$ 13.17
|
12/14/2015
|
S
|
100
|
$ 12.78
|
12/14/2015
|
S
|
100
|
$ 12.80
|
12/14/2015
|
S
|
10
|
$ 12.89
|
12/14/2015
|
S
|
40
|
$ 12.89
|
12/14/2015
|
S
|
50
|
$ 12.89
|
12/14/2015
|
S
|
100
|
$ 12.83
|
12/14/2015
|
S
|
100
|
$ 12.92
|
12/14/2015
|
S
|
8
|
$ 13.27
|
12/14/2015
|
S
|
8
|
$ 13.27
|
12/14/2015
|
S
|
50
|
$ 13.19
|
12/14/2015
|
S
|
50
|
$ 13.19
|
12/14/2015
|
S
|
100
|
$ 12.73
|
12/14/2015
|
S
|
85
|
$ 13.29
|
12/14/2015
|
S
|
100
|
$ 13.24
|
12/14/2015
|
S
|
55
|
$ 12.82
|
12/14/2015
|
S
|
1896
|
$ 12.95
|
12/15/2015
|
S
|
4318
|
$ 13.05
|
12/15/2015
|
S
|
100
|
$ 13.44
|
12/15/2015
|
S
|
1
|
$ 13.09
|
12/15/2015
|
S
|
20
|
$ 13.00
|
12/15/2015
|
S
|
20
|
$ 13.21
|
12/15/2015
|
S
|
30
|
$ 13.21
|
12/15/2015
|
S
|
35
|
$ 13.02
|
12/15/2015
|
S
|
50
|
$ 13.21
|
12/15/2015
|
S
|
80
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 12.88
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.07
|
12/15/2015
|
S
|
1
|
$ 13.22
|
12/15/2015
|
S
|
1
|
$ 13.22
|
12/15/2015
|
S
|
2
|
$ 13.08
|
12/15/2015
|
S
|
9
|
$ 13.05
|
12/15/2015
|
S
|
10
|
$ 13.08
|
12/15/2015
|
S
|
10
|
$ 13.08
|
12/15/2015
|
S
|
20
|
$ 13.07
|
12/15/2015
|
S
|
23
|
$ 13.01
|
12/15/2015
|
S
|
26
|
$ 13.05
|
12/15/2015
|
S
|
30
|
$ 13.03
|
12/15/2015
|
S
|
40
|
$ 13.47
|
12/15/2015
|
S
|
45
|
$ 13.02
|
12/15/2015
|
S
|
50
|
$ 12.95
|
12/15/2015
|
S
|
60
|
$ 13.47
|
12/15/2015
|
S
|
74
|
$ 13.05
|
12/15/2015
|
S
|
77
|
$ 13.01
|
12/15/2015
|
S
|
80
|
$ 13.07
|
12/15/2015
|
S
|
100
|
$ 12.90
|
12/15/2015
|
S
|
100
|
$ 12.92
|
12/15/2015
|
S
|
100
|
$ 12.92
|
12/15/2015
|
S
|
100
|
$ 12.96
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.03
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.08
|
12/15/2015
|
S
|
100
|
$ 13.29
|
12/15/2015
|
S
|
1
|
$ 13.05
|
12/15/2015
|
S
|
1
|
$ 13.27
|
12/15/2015
|
S
|
1
|
$ 13.27
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.03
|
12/15/2015
|
S
|
3
|
$ 13.03
|
12/15/2015
|
S
|
3
|
$ 13.08
|
12/15/2015
|
S
|
4
|
$ 13.03
|
12/15/2015
|
S
|
4
|
$ 13.27
|
12/15/2015
|
S
|
5
|
$ 12.97
|
12/15/2015
|
S
|
5
|
$ 13.05
|
12/15/2015
|
S
|
5
|
$ 13.05
|
12/15/2015
|
S
|
5
|
$ 13.27
|
12/15/2015
|
S
|
5
|
$ 13.27
|
12/15/2015
|
S
|
5
|
$ 13.27
|
12/15/2015
|
S
|
7
|
$ 13.06
|
12/15/2015
|
S
|
8
|
$ 13.03
|
12/15/2015
|
S
|
9
|
$ 13.00
|
12/15/2015
|
S
|
9
|
$ 13.27
|
12/15/2015
|
S
|
10
|
$ 13.27
|
12/15/2015
|
S
|
12
|
$ 13.04
|
12/15/2015
|
S
|
12
|
$ 13.08
|
12/15/2015
|
S
|
13
|
$ 13.03
|
12/15/2015
|
S
|
14
|
$ 13.27
|
12/15/2015
|
S
|
16
|
$ 13.00
|
12/15/2015
|
S
|
20
|
$ 13.00
|
12/15/2015
|
S
|
20
|
$ 13.05
|
12/15/2015
|
S
|
20
|
$ 13.08
|
12/15/2015
|
S
|
21
|
$ 13.27
|
12/15/2015
|
S
|
24
|
$ 13.00
|
12/15/2015
|
S
|
24
|
$ 13.06
|
12/15/2015
|
S
|
25
|
$ 13.06
|
12/15/2015
|
S
|
25
|
$ 13.27
|
12/15/2015
|
S
|
27
|
$ 13.03
|
12/15/2015
|
S
|
31
|
$ 13.01
|
12/15/2015
|
S
|
33
|
$ 13.01
|
12/15/2015
|
S
|
34
|
$ 13.01
|
12/15/2015
|
S
|
37
|
$ 13.20
|
12/15/2015
|
S
|
42
|
$ 13.20
|
12/15/2015
|
S
|
44
|
$ 13.06
|
12/15/2015
|
S
|
49
|
$ 13.20
|
12/15/2015
|
S
|
50
|
$ 13.01
|
12/15/2015
|
S
|
50
|
$ 13.02
|
12/15/2015
|
S
|
50
|
$ 13.02
|
12/15/2015
|
S
|
50
|
$ 13.06
|
12/15/2015
|
S
|
50
|
$ 13.06
|
12/15/2015
|
S
|
60
|
$ 13.00
|
12/15/2015
|
S
|
72
|
$ 13.20
|
12/15/2015
|
S
|
75
|
$ 13.01
|
12/15/2015
|
S
|
80
|
$ 13.08
|
12/15/2015
|
S
|
85
|
$ 13.14
|
12/15/2015
|
S
|
88
|
$ 13.08
|
12/15/2015
|
S
|
95
|
$ 12.97
|
12/15/2015
|
S
|
100
|
$ 12.85
|
12/15/2015
|
S
|
100
|
$ 12.92
|
12/15/2015
|
S
|
100
|
$ 12.92
|
12/15/2015
|
S
|
100
|
$ 12.94
|
12/15/2015
|
S
|
100
|
$ 12.96
|
12/15/2015
|
S
|
100
|
$ 12.97
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.05
|
12/15/2015
|
S
|
100
|
$ 13.05
|
12/15/2015
|
S
|
100
|
$ 13.05
|
12/15/2015
|
S
|
100
|
$ 13.07
|
12/15/2015
|
S
|
100
|
$ 13.15
|
12/15/2015
|
S
|
100
|
$ 13.15
|
12/15/2015
|
S
|
100
|
$ 13.16
|
12/15/2015
|
S
|
100
|
$ 13.17
|
12/15/2015
|
S
|
100
|
$ 13.34
|
12/15/2015
|
S
|
100
|
$ 13.40
|
12/15/2015
|
S
|
100
|
$ 13.46
|
12/15/2015
|
S
|
100
|
$ 13.49
|
12/15/2015
|
S
|
100
|
$ 13.53
|
12/15/2015
|
S
|
111
|
$ 13.12
|
12/15/2015
|
S
|
125
|
$ 13.01
|
12/15/2015
|
S
|
150
|
$ 13.01
|
12/15/2015
|
S
|
188
|
$ 13.04
|
12/15/2015
|
S
|
200
|
$ 13.02
|
12/15/2015
|
S
|
200
|
$ 13.04
|
12/15/2015
|
S
|
200
|
$ 13.06
|
12/15/2015
|
S
|
200
|
$ 13.11
|
12/15/2015
|
S
|
1
|
$ 13.23
|
12/15/2015
|
S
|
2
|
$ 13.04
|
12/15/2015
|
S
|
2
|
$ 13.23
|
12/15/2015
|
S
|
3
|
$ 13.23
|
12/15/2015
|
S
|
4
|
$ 13.23
|
12/15/2015
|
S
|
4
|
$ 13.23
|
12/15/2015
|
S
|
5
|
$ 13.01
|
12/15/2015
|
S
|
5
|
$ 13.46
|
12/15/2015
|
S
|
5
|
$ 13.46
|
12/15/2015
|
S
|
6
|
$ 13.02
|
12/15/2015
|
S
|
7
|
$ 13.01
|
12/15/2015
|
S
|
11
|
$ 13.04
|
12/15/2015
|
S
|
12
|
$ 13.01
|
12/15/2015
|
S
|
16
|
$ 13.01
|
12/15/2015
|
S
|
19
|
$ 13.23
|
12/15/2015
|
S
|
25
|
$ 13.08
|
12/15/2015
|
S
|
25
|
$ 13.23
|
12/15/2015
|
S
|
27
|
$ 13.04
|
12/15/2015
|
S
|
28
|
$ 13.04
|
12/15/2015
|
S
|
29
|
$ 13.08
|
12/15/2015
|
S
|
31
|
$ 13.01
|
12/15/2015
|
S
|
32
|
$ 13.04
|
12/15/2015
|
S
|
33
|
$ 13.23
|
12/15/2015
|
S
|
35
|
$ 13.20
|
12/15/2015
|
S
|
40
|
$ 13.08
|
12/15/2015
|
S
|
41
|
$ 13.05
|
12/15/2015
|
S
|
42
|
$ 13.23
|
12/15/2015
|
S
|
46
|
$ 13.08
|
12/15/2015
|
S
|
50
|
$ 13.01
|
12/15/2015
|
S
|
50
|
$ 13.05
|
12/15/2015
|
S
|
50
|
$ 13.08
|
12/15/2015
|
S
|
94
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.03
|
12/15/2015
|
S
|
100
|
$ 13.03
|
12/15/2015
|
S
|
100
|
$ 13.09
|
12/15/2015
|
S
|
100
|
$ 13.43
|
12/15/2015
|
S
|
110
|
$ 13.08
|
12/15/2015
|
S
|
112
|
$ 13.20
|
12/15/2015
|
S
|
200
|
$ 12.94
|
12/15/2015
|
S
|
50
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 12.97
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.22
|
12/15/2015
|
S
|
1
|
$ 12.94
|
12/15/2015
|
S
|
2
|
$ 12.94
|
12/15/2015
|
S
|
6
|
$ 12.94
|
12/15/2015
|
S
|
8
|
$ 13.07
|
12/15/2015
|
S
|
16
|
$ 13.00
|
12/15/2015
|
S
|
24
|
$ 13.00
|
12/15/2015
|
S
|
26
|
$ 12.95
|
12/15/2015
|
S
|
35
|
$ 13.01
|
12/15/2015
|
S
|
49
|
$ 13.05
|
12/15/2015
|
S
|
50
|
$ 13.07
|
12/15/2015
|
S
|
51
|
$ 13.05
|
12/15/2015
|
S
|
54
|
$ 13.07
|
12/15/2015
|
S
|
60
|
$ 13.00
|
12/15/2015
|
S
|
74
|
$ 12.95
|
12/15/2015
|
S
|
87
|
$ 13.01
|
12/15/2015
|
S
|
88
|
$ 13.07
|
12/15/2015
|
S
|
100
|
$ 12.89
|
12/15/2015
|
S
|
100
|
$ 12.91
|
12/15/2015
|
S
|
100
|
$ 12.96
|
12/15/2015
|
S
|
100
|
$ 12.97
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.06
|
12/15/2015
|
S
|
100
|
$ 13.20
|
12/15/2015
|
S
|
100
|
$ 13.52
|
12/15/2015
|
S
|
200
|
$ 12.96
|
12/15/2015
|
S
|
200
|
$ 13.03
|
12/15/2015
|
S
|
100
|
$ 12.88
|
12/15/2015
|
S
|
100
|
$ 12.88
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 12.99
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.05
|
12/15/2015
|
S
|
100
|
$ 13.06
|
12/15/2015
|
S
|
100
|
$ 13.16
|
12/15/2015
|
S
|
100
|
$ 13.17
|
12/15/2015
|
S
|
100
|
$ 13.34
|
12/15/2015
|
S
|
100
|
$ 13.43
|
12/15/2015
|
S
|
1
|
$ 13.07
|
12/15/2015
|
S
|
2
|
$ 13.07
|
12/15/2015
|
S
|
2
|
$ 13.07
|
12/15/2015
|
S
|
9
|
$ 13.40
|
12/15/2015
|
S
|
16
|
$ 13.07
|
12/15/2015
|
S
|
17
|
$ 13.07
|
12/15/2015
|
S
|
18
|
$ 13.07
|
12/15/2015
|
S
|
20
|
$ 12.93
|
12/15/2015
|
S
|
31
|
$ 13.07
|
12/15/2015
|
S
|
41
|
$ 13.03
|
12/15/2015
|
S
|
48
|
$ 13.01
|
12/15/2015
|
S
|
50
|
$ 12.88
|
12/15/2015
|
S
|
50
|
$ 12.88
|
12/15/2015
|
S
|
50
|
$ 13.25
|
12/15/2015
|
S
|
50
|
$ 13.25
|
12/15/2015
|
S
|
52
|
$ 13.01
|
12/15/2015
|
S
|
59
|
$ 13.03
|
12/15/2015
|
S
|
80
|
$ 12.93
|
12/15/2015
|
S
|
100
|
$ 12.88
|
12/15/2015
|
S
|
100
|
$ 12.94
|
12/15/2015
|
S
|
100
|
$ 12.94
|
12/15/2015
|
S
|
100
|
$ 12.96
|
12/15/2015
|
S
|
100
|
$ 12.99
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.03
|
12/15/2015
|
S
|
100
|
$ 13.07
|
12/15/2015
|
S
|
100
|
$ 13.25
|
12/15/2015
|
S
|
200
|
$ 13.01
|
12/15/2015
|
S
|
200
|
$ 13.02
|
12/15/2015
|
S
|
1
|
$ 13.01
|
12/15/2015
|
S
|
1
|
$ 13.01
|
12/15/2015
|
S
|
1
|
$ 13.01
|
12/15/2015
|
S
|
1
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.01
|
12/15/2015
|
S
|
2
|
$ 13.06
|
12/15/2015
|
S
|
2
|
$ 13.06
|
12/15/2015
|
S
|
2
|
$ 13.06
|
12/15/2015
|
S
|
3
|
$ 13.01
|
12/15/2015
|
S
|
3
|
$ 13.01
|
12/15/2015
|
S
|
3
|
$ 13.01
|
12/15/2015
|
S
|
3
|
$ 13.01
|
12/15/2015
|
S
|
3
|
$ 13.01
|
12/15/2015
|
S
|
3
|
$ 13.01
|
12/15/2015
|
S
|
3
|
$ 13.06
|
12/15/2015
|
S
|
4
|
$ 13.01
|
12/15/2015
|
S
|
4
|
$ 13.01
|
12/15/2015
|
S
|
4
|
$ 13.01
|
12/15/2015
|
S
|
4
|
$ 13.06
|
12/15/2015
|
S
|
5
|
$ 13.01
|
12/15/2015
|
S
|
5
|
$ 13.01
|
12/15/2015
|
S
|
5
|
$ 13.01
|
12/15/2015
|
S
|
5
|
$ 13.05
|
12/15/2015
|
S
|
5
|
$ 13.06
|
12/15/2015
|
S
|
6
|
$ 13.01
|
12/15/2015
|
S
|
6
|
$ 13.06
|
12/15/2015
|
S
|
6
|
$ 13.51
|
12/15/2015
|
S
|
8
|
$ 13.01
|
12/15/2015
|
S
|
9
|
$ 13.01
|
12/15/2015
|
S
|
9
|
$ 13.06
|
12/15/2015
|
S
|
10
|
$ 13.01
|
12/15/2015
|
S
|
10
|
$ 13.17
|
12/15/2015
|
S
|
11
|
$ 13.06
|
12/15/2015
|
S
|
12
|
$ 13.06
|
12/15/2015
|
S
|
13
|
$ 13.00
|
12/15/2015
|
S
|
22
|
$ 13.06
|
12/15/2015
|
S
|
24
|
$ 13.06
|
12/15/2015
|
S
|
50
|
$ 13.03
|
12/15/2015
|
S
|
50
|
$ 13.03
|
12/15/2015
|
S
|
50
|
$ 13.03
|
12/15/2015
|
S
|
50
|
$ 13.03
|
12/15/2015
|
S
|
90
|
$ 13.16
|
12/15/2015
|
S
|
91
|
$ 13.05
|
12/15/2015
|
S
|
94
|
$ 13.51
|
12/15/2015
|
S
|
100
|
$ 12.98
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.04
|
12/15/2015
|
S
|
100
|
$ 13.08
|
12/15/2015
|
S
|
100
|
$ 13.33
|
12/15/2015
|
S
|
100
|
$ 12.92
|
12/15/2015
|
S
|
100
|
$ 12.96
|
12/15/2015
|
S
|
100
|
$ 13.00
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.01
|
12/15/2015
|
S
|
100
|
$ 13.02
|
12/15/2015
|
S
|
100
|
$ 13.09
|
12/15/2015
|
S
|
100
|
$ 13.18
|
12/15/2015
|
S
|
200
|
$ 13.05
|
12/15/2015
|
S
|
200
|
$ 13.05
|
12/15/2015
|
S
|
300
|
$ 13.05
|
12/15/2015
|
S
|
375
|
$ 13.05
|
12/15/2015
|
S
|
400
|
$ 13.05
|
12/15/2015
|
S
|
400
|
$ 13.05
|
12/15/2015
|
S
|
800
|
$ 13.05
|
12/15/2015
|
S
|
1643
|
$ 13.05
|
12/15/2015
|
S
|
100
|
$ 13.44
|
12/15/2015
|
S
|
3878
|
$ 13.04
|
12/16/2015
|
S
|
77875
|
$ 13.75
|
12/16/2015
|
S
|
4
|
$ 13.75
|
12/16/2015
|
S
|
4
|
$ 13.75
|
12/16/2015
|
S
|
4
|
$ 13.75
|
12/16/2015
|
S
|
4
|
$ 13.75
|
12/16/2015
|
S
|
10
|
$ 13.77
|
12/16/2015
|
S
|
90
|
$ 13.76
|
12/16/2015
|
S
|
100
|
$ 13.50
|
12/16/2015
|
S
|
100
|
$ 13.59
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
1
|
$ 13.75
|
12/16/2015
|
S
|
2
|
$ 13.64
|
12/16/2015
|
S
|
2
|
$ 13.75
|
12/16/2015
|
S
|
4
|
$ 13.64
|
12/16/2015
|
S
|
5
|
$ 13.64
|
12/16/2015
|
S
|
5
|
$ 13.75
|
12/16/2015
|
S
|
7
|
$ 13.64
|
12/16/2015
|
S
|
7
|
$ 13.75
|
12/16/2015
|
S
|
10
|
$ 13.71
|
12/16/2015
|
S
|
10
|
$ 13.78
|
12/16/2015
|
S
|
10
|
$ 13.78
|
12/16/2015
|
S
|
10
|
$ 13.78
|
12/16/2015
|
S
|
10
|
$ 14.05
|
12/16/2015
|
S
|
13
|
$ 13.64
|
12/16/2015
|
S
|
14
|
$ 13.70
|
12/16/2015
|
S
|
20
|
$ 13.75
|
12/16/2015
|
S
|
26
|
$ 13.75
|
12/16/2015
|
S
|
30
|
$ 13.85
|
12/16/2015
|
S
|
32
|
$ 13.75
|
12/16/2015
|
S
|
60
|
$ 13.69
|
12/16/2015
|
S
|
70
|
$ 13.77
|
12/16/2015
|
S
|
70
|
$ 13.86
|
12/16/2015
|
S
|
77
|
$ 13.55
|
12/16/2015
|
S
|
90
|
$ 14.05
|
12/16/2015
|
S
|
100
|
$ 13.33
|
12/16/2015
|
S
|
100
|
$ 13.37
|
12/16/2015
|
S
|
100
|
$ 13.39
|
12/16/2015
|
S
|
100
|
$ 13.41
|
12/16/2015
|
S
|
100
|
$ 13.50
|
12/16/2015
|
S
|
100
|
$ 13.52
|
12/16/2015
|
S
|
100
|
$ 13.79
|
12/16/2015
|
S
|
100
|
$ 13.79
|
12/16/2015
|
S
|
100
|
$ 13.80
|
12/16/2015
|
S
|
100
|
$ 14.10
|
12/16/2015
|
S
|
1
|
$ 13.74
|
12/16/2015
|
S
|
5
|
$ 13.74
|
12/16/2015
|
S
|
13
|
$ 13.74
|
12/16/2015
|
S
|
13
|
$ 13.74
|
12/16/2015
|
S
|
23
|
$ 13.58
|
12/16/2015
|
S
|
30
|
$ 13.90
|
12/16/2015
|
S
|
33
|
$ 13.74
|
12/16/2015
|
S
|
35
|
$ 13.74
|
12/16/2015
|
S
|
50
|
$ 13.61
|
12/16/2015
|
S
|
50
|
$ 13.62
|
12/16/2015
|
S
|
70
|
$ 13.91
|
12/16/2015
|
S
|
100
|
$ 13.42
|
12/16/2015
|
S
|
100
|
$ 13.44
|
12/16/2015
|
S
|
100
|
$ 13.47
|
12/16/2015
|
S
|
100
|
$ 13.60
|
12/16/2015
|
S
|
100
|
$ 13.61
|
12/16/2015
|
S
|
100
|
$ 13.66
|
12/16/2015
|
S
|
100
|
$ 13.93
|
12/16/2015
|
S
|
100
|
$ 13.96
|
12/16/2015
|
S
|
100
|
$ 14.04
|
12/16/2015
|
S
|
6
|
$ 13.59
|
12/16/2015
|
S
|
20
|
$ 13.81
|
12/16/2015
|
S
|
30
|
$ 13.52
|
12/16/2015
|
S
|
44
|
$ 13.59
|
12/16/2015
|
S
|
50
|
$ 13.59
|
12/16/2015
|
S
|
50
|
$ 13.61
|
12/16/2015
|
S
|
50
|
$ 13.61
|
12/16/2015
|
S
|
70
|
$ 13.51
|
12/16/2015
|
S
|
80
|
$ 13.81
|
12/16/2015
|
S
|
100
|
$ 13.41
|
12/16/2015
|
S
|
100
|
$ 13.92
|
12/16/2015
|
S
|
10
|
$ 13.57
|
12/16/2015
|
S
|
10
|
$ 13.58
|
12/16/2015
|
S
|
14
|
$ 13.54
|
12/16/2015
|
S
|
14
|
$ 13.54
|
12/16/2015
|
S
|
15
|
$ 13.54
|
12/16/2015
|
S
|
30
|
$ 13.62
|
12/16/2015
|
S
|
39
|
$ 13.61
|
12/16/2015
|
S
|
57
|
$ 13.54
|
12/16/2015
|
S
|
90
|
$ 13.57
|
12/16/2015
|
S
|
90
|
$ 13.57
|
12/16/2015
|
S
|
100
|
$ 13.37
|
12/16/2015
|
S
|
100
|
$ 13.46
|
12/16/2015
|
S
|
100
|
$ 13.52
|
12/16/2015
|
S
|
100
|
$ 13.99
|
12/16/2015
|
S
|
100
|
$ 14.03
|
12/16/2015
|
S
|
100
|
$ 13.45
|
12/16/2015
|
S
|
100
|
$ 13.48
|
12/16/2015
|
S
|
100
|
$ 13.49
|
12/16/2015
|
S
|
100
|
$ 13.54
|
12/16/2015
|
S
|
1
|
$ 13.85
|
12/16/2015
|
S
|
1
|
$ 13.92
|
12/16/2015
|
S
|
6
|
$ 13.92
|
12/16/2015
|
S
|
17
|
$ 13.92
|
12/16/2015
|
S
|
19
|
$ 13.92
|
12/16/2015
|
S
|
23
|
$ 13.92
|
12/16/2015
|
S
|
50
|
$ 13.94
|
12/16/2015
|
S
|
50
|
$ 13.94
|
12/16/2015
|
S
|
100
|
$ 13.95
|
12/16/2015
|
S
|
2
|
$ 13.91
|
12/16/2015
|
S
|
5
|
$ 12.97
|
12/16/2015
|
S
|
15
|
$ 12.97
|
12/16/2015
|
S
|
30
|
$ 14.12
|
12/16/2015
|
S
|
34
|
$ 13.91
|
12/16/2015
|
S
|
70
|
$ 14.12
|
12/16/2015
|
S
|
80
|
$ 13.79
|
12/16/2015
|
S
|
100
|
$ 13.77
|
12/16/2015
|
S
|
100
|
$ 13.77
|
12/16/2015
|
S
|
100
|
$ 13.79
|
12/16/2015
|
S
|
100
|
$ 13.79
|
12/16/2015
|
S
|
100
|
$ 13.94
|
12/16/2015
|
S
|
100
|
$ 14.17
|
12/16/2015
|
S
|
1
|
$ 13.22
|
12/16/2015
|
S
|
1
|
$ 13.98
|
12/16/2015
|
S
|
1
|
$ 13.98
|
12/16/2015
|
S
|
1
|
$ 13.98
|
12/16/2015
|
S
|
1
|
$ 13.98
|
12/16/2015
|
S
|
1
|
$ 13.98
|
12/16/2015
|
S
|
1
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.22
|
12/16/2015
|
S
|
2
|
$ 13.39
|
12/16/2015
|
S
|
2
|
$ 13.52
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
2
|
$ 13.98
|
12/16/2015
|
S
|
3
|
$ 13.98
|
12/16/2015
|
S
|
4
|
$ 13.22
|
12/16/2015
|
S
|
5
|
$ 13.21
|
12/16/2015
|
S
|
5
|
$ 13.23
|
12/16/2015
|
S
|
5
|
$ 13.23
|
12/16/2015
|
S
|
5
|
$ 13.23
|
12/16/2015
|
S
|
5
|
$ 13.39
|
12/16/2015
|
S
|
5
|
$ 13.52
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.05
|
12/16/2015
|
S
|
5
|
$ 14.07
|
12/16/2015
|
S
|
5
|
$ 14.19
|
12/16/2015
|
S
|
5
|
$ 14.19
|
12/16/2015
|
S
|
6
|
$ 13.52
|
12/16/2015
|
S
|
7
|
$ 13.52
|
12/16/2015
|
S
|
10
|
$ 13.20
|
12/16/2015
|
S
|
10
|
$ 13.20
|
12/16/2015
|
S
|
10
|
$ 13.22
|
12/16/2015
|
S
|
10
|
$ 14.05
|
12/16/2015
|
S
|
10
|
$ 14.05
|
12/16/2015
|
S
|
15
|
$ 13.20
|
12/16/2015
|
S
|
15
|
$ 13.52
|
12/16/2015
|
S
|
15
|
$ 14.05
|
12/16/2015
|
S
|
17
|
$ 13.52
|
12/16/2015
|
S
|
17
|
$ 13.52
|
12/16/2015
|
S
|
20
|
$ 13.22
|
12/16/2015
|
S
|
20
|
$ 14.05
|
12/16/2015
|
S
|
20
|
$ 14.05
|
12/16/2015
|
S
|
20
|
$ 14.19
|
12/16/2015
|
S
|
25
|
$ 13.23
|
12/16/2015
|
S
|
25
|
$ 13.39
|
12/16/2015
|
S
|
26
|
$ 13.51
|
12/16/2015
|
S
|
28
|
$ 13.93
|
12/16/2015
|
S
|
30
|
$ 13.22
|
12/16/2015
|
S
|
31
|
$ 13.52
|
12/16/2015
|
S
|
30
|
$ 14.19
|
12/16/2015
|
S
|
33
|
$ 13.22
|
12/16/2015
|
S
|
34
|
$ 13.39
|
12/16/2015
|
S
|
34
|
$ 13.39
|
12/16/2015
|
S
|
40
|
$ 14.19
|
12/16/2015
|
S
|
43
|
$ 14.08
|
12/16/2015
|
S
|
49
|
$ 13.59
|
12/16/2015
|
S
|
51
|
$ 13.59
|
12/16/2015
|
S
|
55
|
$ 13.23
|
12/16/2015
|
S
|
60
|
$ 13.99
|
12/16/2015
|
S
|
65
|
$ 13.20
|
12/16/2015
|
S
|
69
|
$ 13.42
|
12/16/2015
|
S
|
74
|
$ 13.51
|
12/16/2015
|
S
|
72
|
$ 13.93
|
12/16/2015
|
S
|
95
|
$ 13.21
|
12/16/2015
|
S
|
100
|
$ 12.83
|
12/16/2015
|
S
|
100
|
$ 13.02
|
12/16/2015
|
S
|
100
|
$ 13.21
|
12/16/2015
|
S
|
100
|
$ 13.25
|
12/16/2015
|
S
|
95
|
$ 14.07
|
12/16/2015
|
S
|
100
|
$ 13.38
|
12/16/2015
|
S
|
100
|
$ 13.41
|
12/16/2015
|
S
|
100
|
$ 13.42
|
12/16/2015
|
S
|
100
|
$ 13.46
|
12/16/2015
|
S
|
100
|
$ 13.52
|
12/16/2015
|
S
|
100
|
$ 13.66
|
12/16/2015
|
S
|
98
|
$ 13.98
|
12/16/2015
|
S
|
100
|
$ 13.87
|
12/16/2015
|
S
|
100
|
$ 13.90
|
12/16/2015
|
S
|
100
|
$ 13.91
|
12/16/2015
|
S
|
100
|
$ 13.95
|
12/16/2015
|
S
|
100
|
$ 13.97
|
12/16/2015
|
S
|
100
|
$ 13.97
|
12/16/2015
|
S
|
100
|
$ 14.00
|
12/16/2015
|
S
|
100
|
$ 14.01
|
12/16/2015
|
S
|
100
|
$ 14.11
|
12/16/2015
|
S
|
100
|
$ 14.11
|
12/16/2015
|
S
|
100
|
$ 14.13
|
12/16/2015
|
S
|
100
|
$ 14.13
|
12/16/2015
|
S
|
100
|
$ 14.18
|
12/16/2015
|
S
|
1
|
$ 13.85
|
12/16/2015
|
S
|
1
|
$ 13.85
|
12/16/2015
|
S
|
2
|
$ 13.85
|
12/16/2015
|
S
|
2
|
$ 13.85
|
12/16/2015
|
S
|
2
|
$ 13.85
|
12/16/2015
|
S
|
5
|
$ 13.85
|
12/16/2015
|
S
|
5
|
$ 13.85
|
12/16/2015
|
S
|
9
|
$ 13.85
|
12/16/2015
|
S
|
12
|
$ 13.85
|
12/16/2015
|
S
|
17
|
$ 13.85
|
12/16/2015
|
S
|
31
|
$ 13.84
|
12/16/2015
|
S
|
33
|
$ 13.22
|
12/16/2015
|
S
|
33
|
$ 13.85
|
12/16/2015
|
S
|
67
|
$ 13.22
|
12/16/2015
|
S
|
69
|
$ 13.84
|
12/16/2015
|
S
|
100
|
$ 13.22
|
12/16/2015
|
S
|
100
|
$ 13.77
|
12/16/2015
|
S
|
100
|
$ 14.07
|
12/16/2015
|
S
|
12
|
$ 14.08
|
12/16/2015
|
S
|
12
|
$ 14.08
|
12/16/2015
|
S
|
20
|
$ 14.08
|
12/16/2015
|
S
|
50
|
$ 13.30
|
12/16/2015
|
S
|
50
|
$ 13.30
|
12/16/2015
|
S
|
1
|
$ 13.91
|
12/16/2015
|
S
|
100
|
$ 12.86
|
12/16/2015
|
S
|
100
|
$ 13.42
|
12/16/2015
|
S
|
1
|
$ 13.90
|
12/16/2015
|
S
|
2
|
$ 13.90
|
12/16/2015
|
S
|
2
|
$ 13.90
|
12/16/2015
|
S
|
2
|
$ 13.90
|
12/16/2015
|
S
|
3
|
$ 13.90
|
12/16/2015
|
S
|
4
|
$ 13.90
|
12/16/2015
|
S
|
7
|
$ 13.90
|
12/16/2015
|
S
|
10
|
$ 13.90
|
12/16/2015
|
S
|
100
|
$ 13.87
|
12/16/2015
|
S
|
14
|
$ 13.61
|
12/16/2015
|
S
|
100
|
$ 13.85
|
12/16/2015
|
S
|
2
|
$ 13.94
|
12/16/2015
|
S
|
98
|
$ 13.94
|
12/16/2015
|
S
|
77875
|
$ 13.75
|
12/16/2015
|
S
|
77875
|
$ 13.75
|
12/16/2015
|
S
|
100
|
$ 13.65
|
12/16/2015
|
S
|
4900
|
$ 13.65
|
12/16/2015
|
S
|
1168
|
$ 13.80
|
12/17/2015
|
S
|
50
|
$ 13.45
|
12/17/2015
|
S
|
50
|
$ 13.45
|
12/17/2015
|
S
|
100
|
$ 13.37
|
12/17/2015
|
S
|
100
|
$ 13.31
|
12/17/2015
|
S
|
100
|
$ 13.40
|
12/17/2015
|
S
|
400
|
$ 13.38
|
12/17/2015
|
S
|
915
|
$ 13.45
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
24
|
$ 14.49
|
12/18/2015
|
S
|
26
|
$ 14.49
|
12/18/2015
|
S
|
50
|
$ 14.49
|
12/18/2015
|
S
|
100
|
$ 14.12
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
2
|
$ 14.22
|
12/18/2015
|
S
|
98
|
$ 14.21
|
12/18/2015
|
S
|
1
|
$ 14.05
|
12/18/2015
|
S
|
3
|
$ 14.36
|
12/18/2015
|
S
|
7
|
$ 14.36
|
12/18/2015
|
S
|
10
|
$ 14.12
|
12/18/2015
|
S
|
17
|
$ 14.16
|
12/18/2015
|
S
|
33
|
$ 14.16
|
12/18/2015
|
S
|
50
|
$ 14.33
|
12/18/2015
|
S
|
50
|
$ 14.41
|
12/18/2015
|
S
|
50
|
$ 14.41
|
12/18/2015
|
S
|
90
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 13.61
|
12/18/2015
|
S
|
100
|
$ 13.85
|
12/18/2015
|
S
|
99
|
$ 14.05
|
12/18/2015
|
S
|
100
|
$ 14.09
|
12/18/2015
|
S
|
100
|
$ 14.12
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.23
|
12/18/2015
|
S
|
100
|
$ 14.34
|
12/18/2015
|
S
|
150
|
$ 14.16
|
12/18/2015
|
S
|
150
|
$ 14.33
|
12/18/2015
|
S
|
1
|
$ 13.95
|
12/18/2015
|
S
|
1
|
$ 13.95
|
12/18/2015
|
S
|
1
|
$ 13.95
|
12/18/2015
|
S
|
1
|
$ 13.95
|
12/18/2015
|
S
|
1
|
$ 14.17
|
12/18/2015
|
S
|
1
|
$ 14.17
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 13.95
|
12/18/2015
|
S
|
2
|
$ 14.07
|
12/18/2015
|
S
|
2
|
$ 14.16
|
12/18/2015
|
S
|
3
|
$ 14.07
|
12/18/2015
|
S
|
4
|
$ 14.36
|
12/18/2015
|
S
|
5
|
$ 14.22
|
12/18/2015
|
S
|
5
|
$ 14.25
|
12/18/2015
|
S
|
5
|
$ 14.25
|
12/18/2015
|
S
|
5
|
$ 14.25
|
12/18/2015
|
S
|
5
|
$ 14.25
|
12/18/2015
|
S
|
5
|
$ 14.25
|
12/18/2015
|
S
|
5
|
$ 14.25
|
12/18/2015
|
S
|
5
|
$ 14.36
|
12/18/2015
|
S
|
7
|
$ 13.95
|
12/18/2015
|
S
|
7
|
$ 13.95
|
12/18/2015
|
S
|
9
|
$ 13.95
|
12/18/2015
|
S
|
10
|
$ 14.25
|
12/18/2015
|
S
|
10
|
$ 14.25
|
12/18/2015
|
S
|
10
|
$ 14.35
|
12/18/2015
|
S
|
12
|
$ 13.91
|
12/18/2015
|
S
|
12
|
$ 14.11
|
12/18/2015
|
S
|
13
|
$ 14.34
|
12/18/2015
|
S
|
13
|
$ 14.45
|
12/18/2015
|
S
|
14
|
$ 13.90
|
12/18/2015
|
S
|
15
|
$ 14.25
|
12/18/2015
|
S
|
15
|
$ 14.36
|
12/18/2015
|
S
|
16
|
$ 13.77
|
12/18/2015
|
S
|
29
|
$ 14.45
|
12/18/2015
|
S
|
32
|
$ 14.22
|
12/18/2015
|
S
|
34
|
$ 13.77
|
12/18/2015
|
S
|
34
|
$ 14.11
|
12/18/2015
|
S
|
35
|
$ 14.25
|
12/18/2015
|
S
|
41
|
$ 14.17
|
12/18/2015
|
S
|
45
|
$ 14.36
|
12/18/2015
|
S
|
50
|
$ 13.77
|
12/18/2015
|
S
|
50
|
$ 14.06
|
12/18/2015
|
S
|
50
|
$ 14.06
|
12/18/2015
|
S
|
50
|
$ 14.28
|
12/18/2015
|
S
|
50
|
$ 14.28
|
12/18/2015
|
S
|
50
|
$ 14.36
|
12/18/2015
|
S
|
50
|
$ 14.44
|
12/18/2015
|
S
|
50
|
$ 14.44
|
12/18/2015
|
S
|
58
|
$ 14.17
|
12/18/2015
|
S
|
85
|
$ 14.36
|
12/18/2015
|
S
|
87
|
$ 14.34
|
12/18/2015
|
S
|
87
|
$ 14.45
|
12/18/2015
|
S
|
95
|
$ 14.07
|
12/18/2015
|
S
|
100
|
$ 13.61
|
12/18/2015
|
S
|
96
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 13.89
|
12/18/2015
|
S
|
100
|
$ 14.04
|
12/18/2015
|
S
|
100
|
$ 14.06
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.12
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.17
|
12/18/2015
|
S
|
100
|
$ 14.17
|
12/18/2015
|
S
|
100
|
$ 14.20
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.33
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.48
|
12/18/2015
|
S
|
100
|
$ 14.49
|
12/18/2015
|
S
|
150
|
$ 14.36
|
12/18/2015
|
S
|
150
|
$ 14.36
|
12/18/2015
|
S
|
200
|
$ 14.24
|
12/18/2015
|
S
|
1
|
$ 14.20
|
12/18/2015
|
S
|
2
|
$ 13.64
|
12/18/2015
|
S
|
2
|
$ 14.20
|
12/18/2015
|
S
|
2
|
$ 14.20
|
12/18/2015
|
S
|
4
|
$ 14.20
|
12/18/2015
|
S
|
5
|
$ 13.97
|
12/18/2015
|
S
|
5
|
$ 13.97
|
12/18/2015
|
S
|
5
|
$ 14.11
|
12/18/2015
|
S
|
8
|
$ 14.20
|
12/18/2015
|
S
|
10
|
$ 13.88
|
12/18/2015
|
S
|
10
|
$ 14.51
|
12/18/2015
|
S
|
11
|
$ 14.47
|
12/18/2015
|
S
|
12
|
$ 14.20
|
12/18/2015
|
S
|
13
|
$ 14.50
|
12/18/2015
|
S
|
15
|
$ 13.88
|
12/18/2015
|
S
|
15
|
$ 13.93
|
12/18/2015
|
S
|
15
|
$ 14.41
|
12/18/2015
|
S
|
16
|
$ 13.64
|
12/18/2015
|
S
|
17
|
$ 14.20
|
12/18/2015
|
S
|
17
|
$ 14.50
|
12/18/2015
|
S
|
20
|
$ 14.20
|
12/18/2015
|
S
|
20
|
$ 14.50
|
12/18/2015
|
S
|
25
|
$ 14.35
|
12/18/2015
|
S
|
30
|
$ 14.35
|
12/18/2015
|
S
|
32
|
$ 14.21
|
12/18/2015
|
S
|
34
|
$ 14.20
|
12/18/2015
|
S
|
35
|
$ 14.01
|
12/18/2015
|
S
|
36
|
$ 13.64
|
12/18/2015
|
S
|
36
|
$ 14.05
|
12/18/2015
|
S
|
41
|
$ 14.29
|
12/18/2015
|
S
|
46
|
$ 13.64
|
12/18/2015
|
S
|
45
|
$ 14.34
|
12/18/2015
|
S
|
45
|
$ 14.35
|
12/18/2015
|
S
|
50
|
$ 13.77
|
12/18/2015
|
S
|
50
|
$ 13.89
|
12/18/2015
|
S
|
50
|
$ 13.89
|
12/18/2015
|
S
|
50
|
$ 14.06
|
12/18/2015
|
S
|
50
|
$ 14.11
|
12/18/2015
|
S
|
50
|
$ 14.11
|
12/18/2015
|
S
|
50
|
$ 14.16
|
12/18/2015
|
S
|
50
|
$ 14.21
|
12/18/2015
|
S
|
50
|
$ 14.26
|
12/18/2015
|
S
|
50
|
$ 14.26
|
12/18/2015
|
S
|
50
|
$ 14.29
|
12/18/2015
|
S
|
50
|
$ 14.29
|
12/18/2015
|
S
|
50
|
$ 14.29
|
12/18/2015
|
S
|
50
|
$ 14.34
|
12/18/2015
|
S
|
50
|
$ 14.34
|
12/18/2015
|
S
|
50
|
$ 14.34
|
12/18/2015
|
S
|
50
|
$ 14.34
|
12/18/2015
|
S
|
50
|
$ 14.36
|
12/18/2015
|
S
|
50
|
$ 14.36
|
12/18/2015
|
S
|
50
|
$ 14.37
|
12/18/2015
|
S
|
50
|
$ 14.47
|
12/18/2015
|
S
|
50
|
$ 14.47
|
12/18/2015
|
S
|
50
|
$ 14.50
|
12/18/2015
|
S
|
55
|
$ 14.13
|
12/18/2015
|
S
|
55
|
$ 14.34
|
12/18/2015
|
S
|
60
|
$ 14.27
|
12/18/2015
|
S
|
64
|
$ 14.05
|
12/18/2015
|
S
|
65
|
$ 14.01
|
12/18/2015
|
S
|
67
|
$ 14.11
|
12/18/2015
|
S
|
74
|
$ 14.49
|
12/18/2015
|
S
|
85
|
$ 13.93
|
12/18/2015
|
S
|
85
|
$ 13.97
|
12/18/2015
|
S
|
89
|
$ 14.47
|
12/18/2015
|
S
|
90
|
$ 14.51
|
12/18/2015
|
S
|
100
|
$ 13.66
|
12/18/2015
|
S
|
100
|
$ 13.86
|
12/18/2015
|
S
|
100
|
$ 13.95
|
12/18/2015
|
S
|
100
|
$ 13.95
|
12/18/2015
|
S
|
100
|
$ 14.04
|
12/18/2015
|
S
|
100
|
$ 14.08
|
12/18/2015
|
S
|
100
|
$ 14.08
|
12/18/2015
|
S
|
100
|
$ 14.09
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.16
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
100
|
$ 14.22
|
12/18/2015
|
S
|
100
|
$ 14.22
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.25
|
12/18/2015
|
S
|
100
|
$ 14.26
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
100
|
$ 14.30
|
12/18/2015
|
S
|
100
|
$ 14.30
|
12/18/2015
|
S
|
100
|
$ 14.32
|
12/18/2015
|
S
|
100
|
$ 14.32
|
12/18/2015
|
S
|
100
|
$ 14.33
|
12/18/2015
|
S
|
100
|
$ 14.34
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.41
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.50
|
12/18/2015
|
S
|
126
|
$ 14.49
|
12/18/2015
|
S
|
150
|
$ 13.77
|
12/18/2015
|
S
|
150
|
$ 14.06
|
12/18/2015
|
S
|
150
|
$ 14.16
|
12/18/2015
|
S
|
200
|
$ 13.92
|
12/18/2015
|
S
|
200
|
$ 13.93
|
12/18/2015
|
S
|
200
|
$ 14.12
|
12/18/2015
|
S
|
200
|
$ 14.14
|
12/18/2015
|
S
|
200
|
$ 14.15
|
12/18/2015
|
S
|
200
|
$ 14.21
|
12/18/2015
|
S
|
200
|
$ 14.27
|
12/18/2015
|
S
|
200
|
$ 14.31
|
12/18/2015
|
S
|
200
|
$ 14.31
|
12/18/2015
|
S
|
200
|
$ 14.31
|
12/18/2015
|
S
|
200
|
$ 14.32
|
12/18/2015
|
S
|
200
|
$ 14.34
|
12/18/2015
|
S
|
200
|
$ 14.35
|
12/18/2015
|
S
|
200
|
$ 14.35
|
12/18/2015
|
S
|
200
|
$ 14.37
|
12/18/2015
|
S
|
200
|
$ 14.42
|
12/18/2015
|
S
|
200
|
$ 14.59
|
12/18/2015
|
S
|
1
|
$ 13.64
|
12/18/2015
|
S
|
5
|
$ 13.64
|
12/18/2015
|
S
|
7
|
$ 13.64
|
12/18/2015
|
S
|
9
|
$ 13.64
|
12/18/2015
|
S
|
16
|
$ 14.44
|
12/18/2015
|
S
|
29
|
$ 13.64
|
12/18/2015
|
S
|
30
|
$ 14.44
|
12/18/2015
|
S
|
32
|
$ 14.41
|
12/18/2015
|
S
|
37
|
$ 14.50
|
12/18/2015
|
S
|
40
|
$ 14.17
|
12/18/2015
|
S
|
49
|
$ 13.64
|
12/18/2015
|
S
|
50
|
$ 14.05
|
12/18/2015
|
S
|
50
|
$ 14.05
|
12/18/2015
|
S
|
50
|
$ 14.17
|
12/18/2015
|
S
|
50
|
$ 14.26
|
12/18/2015
|
S
|
50
|
$ 14.26
|
12/18/2015
|
S
|
50
|
$ 14.26
|
12/18/2015
|
S
|
50
|
$ 14.49
|
12/18/2015
|
S
|
50
|
$ 14.49
|
12/18/2015
|
S
|
50
|
$ 14.60
|
12/18/2015
|
S
|
50
|
$ 14.60
|
12/18/2015
|
S
|
54
|
$ 14.44
|
12/18/2015
|
S
|
63
|
$ 14.50
|
12/18/2015
|
S
|
68
|
$ 14.41
|
12/18/2015
|
S
|
100
|
$ 13.61
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.26
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.39
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.43
|
12/18/2015
|
S
|
100
|
$ 14.48
|
12/18/2015
|
S
|
100
|
$ 14.50
|
12/18/2015
|
S
|
100
|
$ 14.53
|
12/18/2015
|
S
|
110
|
$ 14.17
|
12/18/2015
|
S
|
150
|
$ 14.26
|
12/18/2015
|
S
|
200
|
$ 14.21
|
12/18/2015
|
S
|
30
|
$ 14.06
|
12/18/2015
|
S
|
30
|
$ 14.07
|
12/18/2015
|
S
|
43
|
$ 14.04
|
12/18/2015
|
S
|
50
|
$ 14.10
|
12/18/2015
|
S
|
50
|
$ 14.10
|
12/18/2015
|
S
|
50
|
$ 14.34
|
12/18/2015
|
S
|
50
|
$ 14.34
|
12/18/2015
|
S
|
57
|
$ 14.04
|
12/18/2015
|
S
|
70
|
$ 14.06
|
12/18/2015
|
S
|
70
|
$ 14.06
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.40
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.53
|
12/18/2015
|
S
|
200
|
$ 14.42
|
12/18/2015
|
S
|
1
|
$ 14.19
|
12/18/2015
|
S
|
5
|
$ 14.08
|
12/18/2015
|
S
|
7
|
$ 13.69
|
12/18/2015
|
S
|
7
|
$ 13.69
|
12/18/2015
|
S
|
9
|
$ 14.41
|
12/18/2015
|
S
|
10
|
$ 13.70
|
12/18/2015
|
S
|
19
|
$ 14.27
|
12/18/2015
|
S
|
20
|
$ 13.85
|
12/18/2015
|
S
|
30
|
$ 13.70
|
12/18/2015
|
S
|
29
|
$ 14.42
|
12/18/2015
|
S
|
36
|
$ 13.56
|
12/18/2015
|
S
|
42
|
$ 14.35
|
12/18/2015
|
S
|
50
|
$ 14.41
|
12/18/2015
|
S
|
50
|
$ 14.42
|
12/18/2015
|
S
|
50
|
$ 14.42
|
12/18/2015
|
S
|
50
|
$ 14.42
|
12/18/2015
|
S
|
50
|
$ 14.42
|
12/18/2015
|
S
|
52
|
$ 14.17
|
12/18/2015
|
S
|
58
|
$ 14.35
|
12/18/2015
|
S
|
64
|
$ 13.55
|
12/18/2015
|
S
|
71
|
$ 14.42
|
12/18/2015
|
S
|
80
|
$ 13.85
|
12/18/2015
|
S
|
93
|
$ 13.69
|
12/18/2015
|
S
|
90
|
$ 14.27
|
12/18/2015
|
S
|
91
|
$ 14.41
|
12/18/2015
|
S
|
100
|
$ 13.56
|
12/18/2015
|
S
|
100
|
$ 13.56
|
12/18/2015
|
S
|
100
|
$ 13.60
|
12/18/2015
|
S
|
100
|
$ 13.60
|
12/18/2015
|
S
|
100
|
$ 13.61
|
12/18/2015
|
S
|
100
|
$ 13.61
|
12/18/2015
|
S
|
100
|
$ 13.64
|
12/18/2015
|
S
|
100
|
$ 13.69
|
12/18/2015
|
S
|
100
|
$ 13.69
|
12/18/2015
|
S
|
100
|
$ 13.84
|
12/18/2015
|
S
|
100
|
$ 13.92
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 13.96
|
12/18/2015
|
S
|
100
|
$ 14.04
|
12/18/2015
|
S
|
99
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.12
|
12/18/2015
|
S
|
100
|
$ 14.12
|
12/18/2015
|
S
|
100
|
$ 14.12
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.16
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.22
|
12/18/2015
|
S
|
100
|
$ 14.22
|
12/18/2015
|
S
|
100
|
$ 14.22
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.25
|
12/18/2015
|
S
|
100
|
$ 14.25
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.44
|
12/18/2015
|
S
|
100
|
$ 14.49
|
12/18/2015
|
S
|
100
|
$ 14.49
|
12/18/2015
|
S
|
148
|
$ 14.17
|
12/18/2015
|
S
|
150
|
$ 14.41
|
12/18/2015
|
S
|
200
|
$ 14.14
|
12/18/2015
|
S
|
200
|
$ 14.15
|
12/18/2015
|
S
|
300
|
$ 13.81
|
12/18/2015
|
S
|
100
|
$ 13.69
|
12/18/2015
|
S
|
100
|
$ 13.69
|
12/18/2015
|
S
|
100
|
$ 13.69
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 13.93
|
12/18/2015
|
S
|
100
|
$ 13.95
|
12/18/2015
|
S
|
100
|
$ 13.97
|
12/18/2015
|
S
|
100
|
$ 14.01
|
12/18/2015
|
S
|
100
|
$ 14.05
|
12/18/2015
|
S
|
100
|
$ 14.07
|
12/18/2015
|
S
|
100
|
$ 14.07
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.11
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.16
|
12/18/2015
|
S
|
100
|
$ 14.16
|
12/18/2015
|
S
|
100
|
$ 14.16
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.18
|
12/18/2015
|
S
|
100
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.19
|
12/18/2015
|
S
|
100
|
$ 14.20
|
12/18/2015
|
S
|
100
|
$ 14.20
|
12/18/2015
|
S
|
100
|
$ 14.20
|
12/18/2015
|
S
|
100
|
$ 14.20
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.25
|
12/18/2015
|
S
|
100
|
$ 14.27
|
12/18/2015
|
S
|
100
|
$ 14.29
|
12/18/2015
|
S
|
100
|
$ 14.35
|
12/18/2015
|
S
|
100
|
$ 14.44
|
12/18/2015
|
S
|
100
|
$ 14.44
|
12/18/2015
|
S
|
100
|
$ 14.46
|
12/18/2015
|
S
|
100
|
$ 14.49
|
12/18/2015
|
S
|
200
|
$ 14.12
|
12/18/2015
|
S
|
32
|
$ 14.18
|
12/18/2015
|
S
|
34
|
$ 14.18
|
12/18/2015
|
S
|
34
|
$ 14.18
|
12/18/2015
|
S
|
50
|
$ 14.36
|
12/18/2015
|
S
|
50
|
$ 14.36
|
12/18/2015
|
S
|
50
|
$ 14.51
|
12/18/2015
|
S
|
91
|
$ 14.41
|
12/18/2015
|
S
|
100
|
$ 14.05
|
12/18/2015
|
S
|
100
|
$ 14.10
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.13
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.15
|
12/18/2015
|
S
|
100
|
$ 14.23
|
12/18/2015
|
S
|
100
|
$ 14.24
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.34
|
12/18/2015
|
S
|
100
|
$ 14.40
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.55
|
12/18/2015
|
S
|
109
|
$ 14.41
|
12/18/2015
|
S
|
150
|
$ 14.51
|
12/18/2015
|
S
|
200
|
$ 13.59
|
12/18/2015
|
S
|
5
|
$ 13.85
|
12/18/2015
|
S
|
5
|
$ 14.40
|
12/18/2015
|
S
|
9
|
$ 13.89
|
12/18/2015
|
S
|
11
|
$ 14.42
|
12/18/2015
|
S
|
15
|
$ 14.13
|
12/18/2015
|
S
|
24
|
$ 14.46
|
12/18/2015
|
S
|
50
|
$ 13.89
|
12/18/2015
|
S
|
50
|
$ 13.89
|
12/18/2015
|
S
|
50
|
$ 14.02
|
12/18/2015
|
S
|
53
|
$ 13.72
|
12/18/2015
|
S
|
76
|
$ 14.46
|
12/18/2015
|
S
|
85
|
$ 14.13
|
12/18/2015
|
S
|
85
|
$ 14.44
|
12/18/2015
|
S
|
91
|
$ 13.89
|
12/18/2015
|
S
|
89
|
$ 14.42
|
12/18/2015
|
S
|
95
|
$ 13.85
|
12/18/2015
|
S
|
100
|
$ 13.56
|
12/18/2015
|
S
|
100
|
$ 13.61
|
12/18/2015
|
S
|
95
|
$ 14.40
|
12/18/2015
|
S
|
100
|
$ 13.91
|
12/18/2015
|
S
|
100
|
$ 13.94
|
12/18/2015
|
S
|
100
|
$ 14.21
|
12/18/2015
|
S
|
100
|
$ 14.28
|
12/18/2015
|
S
|
100
|
$ 14.30
|
12/18/2015
|
S
|
100
|
$ 14.31
|
12/18/2015
|
S
|
100
|
$ 14.33
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.36
|
12/18/2015
|
S
|
100
|
$ 14.40
|
12/18/2015
|
S
|
100
|
$ 14.41
|
12/18/2015
|
S
|
100
|
$ 14.42
|
12/18/2015
|
S
|
100
|
$ 14.46
|
12/18/2015
|
S
|
100
|
$ 14.48
|
12/18/2015
|
S
|
100
|
$ 14.48
|
12/18/2015
|
S
|
100
|
$ 14.48
|
12/18/2015
|
S
|
100
|
$ 14.48
|
12/18/2015
|
S
|
100
|
$ 14.62
|
12/18/2015
|
S
|
200
|
$ 13.69
|
12/18/2015
|
S
|
26
|
$ 13.89
|
12/18/2015
|
S
|
37
|
$ 13.89
|
12/18/2015
|
S
|
37
|
$ 13.89
|
12/18/2015
|
S
|
48
|
$ 14.05
|
12/18/2015
|
S
|
52
|
$ 14.05
|
12/18/2015
|
S
|
100
|
$ 13.94
|
12/18/2015
|
S
|
100
|
$ 14.14
|
12/18/2015
|
S
|
100
|
$ 14.25
|
12/18/2015
|
S
|
63645
|
$ 14.17
|
12/18/2015
|
S
|
46
|
$ 14.17
|
12/18/2015
|
S
|
500
|
$ 14.26
|
12/18/2015
|
S
|
2014
|
$ 14.23
|
12/21/2015
|
S
|
5968
|
$ 14.71
|
12/21/2015
|
S
|
1
|
$ 14.57
|
12/21/2015
|
S
|
2
|
$ 14.44
|
12/21/2015
|
S
|
2
|
$ 14.57
|
12/21/2015
|
S
|
2
|
$ 14.68
|
12/21/2015
|
S
|
4
|
$ 14.44
|
12/21/2015
|
S
|
5
|
$ 14.57
|
12/21/2015
|
S
|
5
|
$ 14.57
|
12/21/2015
|
S
|
10
|
$ 14.57
|
12/21/2015
|
S
|
15
|
$ 14.57
|
12/21/2015
|
S
|
22
|
$ 14.44
|
12/21/2015
|
S
|
22
|
$ 14.44
|
12/21/2015
|
S
|
50
|
$ 14.44
|
12/21/2015
|
S
|
65
|
$ 14.57
|
12/21/2015
|
S
|
27
|
$ 13.89
|
12/21/2015
|
S
|
34
|
$ 14.58
|
12/21/2015
|
S
|
36
|
$ 14.56
|
12/21/2015
|
S
|
50
|
$ 14.60
|
12/21/2015
|
S
|
53
|
$ 14.47
|
12/21/2015
|
S
|
64
|
$ 14.56
|
12/21/2015
|
S
|
66
|
$ 14.58
|
12/21/2015
|
S
|
82
|
$ 14.70
|
12/21/2015
|
S
|
100
|
$ 14.27
|
12/21/2015
|
S
|
100
|
$ 14.41
|
12/21/2015
|
S
|
100
|
$ 14.44
|
12/21/2015
|
S
|
100
|
$ 14.46
|
12/21/2015
|
S
|
100
|
$ 14.47
|
12/21/2015
|
S
|
100
|
$ 14.50
|
12/21/2015
|
S
|
100
|
$ 14.55
|
12/21/2015
|
S
|
100
|
$ 14.67
|
12/21/2015
|
S
|
100
|
$ 14.68
|
12/21/2015
|
S
|
100
|
$ 14.68
|
12/21/2015
|
S
|
100
|
$ 14.69
|
12/21/2015
|
S
|
100
|
$ 14.70
|
12/21/2015
|
S
|
100
|
$ 14.70
|
12/21/2015
|
S
|
100
|
$ 14.71
|
12/21/2015
|
S
|
100
|
$ 14.72
|
12/21/2015
|
S
|
100
|
$ 14.72
|
12/21/2015
|
S
|
1
|
$ 14.46
|
12/21/2015
|
S
|
1
|
$ 14.46
|
12/21/2015
|
S
|
2
|
$ 14.49
|
12/21/2015
|
S
|
2
|
$ 14.57
|
12/21/2015
|
S
|
2
|
$ 14.57
|
12/21/2015
|
S
|
3
|
$ 14.46
|
12/21/2015
|
S
|
5
|
$ 14.55
|
12/21/2015
|
S
|
5
|
$ 14.64
|
12/21/2015
|
S
|
7
|
$ 14.59
|
12/21/2015
|
S
|
13
|
$ 14.51
|
12/21/2015
|
S
|
15
|
$ 14.61
|
12/21/2015
|
S
|
16
|
$ 14.50
|
12/21/2015
|
S
|
18
|
$ 14.18
|
12/21/2015
|
S
|
26
|
$ 14.48
|
12/21/2015
|
S
|
29
|
$ 14.34
|
12/21/2015
|
S
|
32
|
$ 14.58
|
12/21/2015
|
S
|
42
|
$ 14.50
|
12/21/2015
|
S
|
42
|
$ 14.50
|
12/21/2015
|
S
|
50
|
$ 14.49
|
12/21/2015
|
S
|
50
|
$ 14.49
|
12/21/2015
|
S
|
69
|
$ 14.48
|
12/21/2015
|
S
|
71
|
$ 14.34
|
12/21/2015
|
S
|
82
|
$ 14.18
|
12/21/2015
|
S
|
87
|
$ 14.51
|
12/21/2015
|
S
|
94
|
$ 14.45
|
12/21/2015
|
S
|
100
|
$ 13.88
|
12/21/2015
|
S
|
100
|
$ 14.04
|
12/21/2015
|
S
|
100
|
$ 14.06
|
12/21/2015
|
S
|
100
|
$ 14.26
|
12/21/2015
|
S
|
100
|
$ 14.36
|
12/21/2015
|
S
|
100
|
$ 14.40
|
12/21/2015
|
S
|
100
|
$ 14.42
|
12/21/2015
|
S
|
100
|
$ 14.46
|
12/21/2015
|
S
|
100
|
$ 14.47
|
12/21/2015
|
S
|
100
|
$ 14.51
|
12/21/2015
|
S
|
100
|
$ 14.52
|
12/21/2015
|
S
|
100
|
$ 14.56
|
12/21/2015
|
S
|
100
|
$ 14.57
|
12/21/2015
|
S
|
100
|
$ 14.58
|
12/21/2015
|
S
|
100
|
$ 14.70
|
12/21/2015
|
S
|
185
|
$ 14.61
|
12/21/2015
|
S
|
5
|
$ 14.56
|
12/21/2015
|
S
|
36
|
$ 14.44
|
12/21/2015
|
S
|
64
|
$ 14.44
|
12/21/2015
|
S
|
100
|
$ 14.48
|
12/21/2015
|
S
|
100
|
$ 14.56
|
12/21/2015
|
S
|
100
|
$ 14.60
|
12/21/2015
|
S
|
100
|
$ 14.68
|
12/21/2015
|
S
|
100
|
$ 14.69
|
12/21/2015
|
S
|
100
|
$ 14.43
|
12/21/2015
|
S
|
100
|
$ 14.46
|
12/21/2015
|
S
|
5
|
$ 14.62
|
12/21/2015
|
S
|
10
|
$ 14.63
|
12/21/2015
|
S
|
16
|
$ 13.91
|
12/21/2015
|
S
|
48
|
$ 14.46
|
12/21/2015
|
S
|
52
|
$ 14.46
|
12/21/2015
|
S
|
84
|
$ 13.91
|
12/21/2015
|
S
|
90
|
$ 14.63
|
12/21/2015
|
S
|
100
|
$ 14.25
|
12/21/2015
|
S
|
100
|
$ 14.25
|
12/21/2015
|
S
|
100
|
$ 14.47
|
12/21/2015
|
S
|
100
|
$ 14.48
|
12/21/2015
|
S
|
100
|
$ 14.49
|
12/21/2015
|
S
|
100
|
$ 14.50
|
12/21/2015
|
S
|
100
|
$ 14.52
|
12/21/2015
|
S
|
100
|
$ 14.52
|
12/21/2015
|
S
|
100
|
$ 14.52
|
12/21/2015
|
S
|
100
|
$ 14.61
|
12/21/2015
|
S
|
135
|
$ 14.71
|
12/21/2015
|
S
|
200
|
$ 14.62
|
12/21/2015
|
S
|
200
|
$ 14.71
|
12/21/2015
|
S
|
265
|
$ 14.71
|
12/21/2015
|
S
|
100
|
$ 14.46
|
12/21/2015
|
S
|
124
|
$ 14.70
|
12/21/2015
|
S
|
100
|
$ 14.29
|
12/21/2015
|
S
|
100
|
$ 14.44
|
12/21/2015
|
S
|
100
|
$ 14.48
|
12/21/2015
|
S
|
100
|
$ 14.55
|
12/21/2015
|
S
|
100
|
$ 14.58
|
12/21/2015
|
S
|
100
|
$ 14.71
|
12/21/2015
|
S
|
19
|
$ 14.70
|
12/21/2015
|
S
|
81
|
$ 14.70
|
12/21/2015
|
S
|
100
|
$ 13.72
|
12/21/2015
|
S
|
100
|
$ 14.53
|
12/21/2015
|
S
|
100
|
$ 14.64
|
12/21/2015
|
S
|
100
|
$ 14.69
|
12/21/2015
|
S
|
100
|
$ 14.47
|
12/21/2015
|
S
|
100
|
$ 14.55
|
12/21/2015
|
S
|
4352
|
$ 14.55
|
12/22/2015
|
S
|
100
|
$ 15.43
|
12/22/2015
|
S
|
100
|
$ 15.37
|
12/22/2015
|
S
|
100
|
$ 15.41
|
12/22/2015
|
S
|
100
|
$ 15.42
|
12/22/2015
|
S
|
100
|
$ 15.43
|
12/22/2015
|
S
|
100
|
$ 15.47
|
12/22/2015
|
S
|
5
|
$ 15.46
|
12/22/2015
|
S
|
5
|
$ 15.46
|
12/22/2015
|
S
|
100
|
$ 15.47
|
12/22/2015
|
S
|
100
|
$ 15.38
|
12/22/2015
|
S
|
100
|
$ 15.39
|
12/22/2015
|
S
|
100
|
$ 15.39
|
12/22/2015
|
S
|
100
|
$ 15.39
|
12/22/2015
|
S
|
100
|
$ 15.43
|
12/22/2015
|
S
|
100
|
$ 15.46
|
12/22/2015
|
S
|
100
|
$ 15.47
|
12/22/2015
|
S
|
50
|
$ 15.47
|
12/22/2015
|
S
|
50
|
$ 15.47
|
12/22/2015
|
S
|
100
|
$ 15.36
|
12/22/2015
|
S
|
5
|
$ 15.45
|
12/22/2015
|
S
|
90
|
$ 15.44
|
12/22/2015
|
S
|
95
|
$ 15.45
|
12/22/2015
|
S
|
100
|
$ 15.36
|
12/22/2015
|
S
|
100
|
$ 15.39
|
12/22/2015
|
S
|
100
|
$ 15.39
|
12/22/2015
|
S
|
100
|
$ 15.40
|
12/22/2015
|
S
|
2200
|
$ 15.42
|
12/22/2015
|
S
|
1183
|
$ 15.37
|
12/23/2015
|
S
|
1800
|
$ 16.38
|
12/23/2015
|
S
|
2790
|
$ 16.52
|
12/24/2015
|
S
|
200
|
$ 16.38
|
12/24/2015
|
S
|
200
|
$ 16.38
|
12/28/2015
|
S
|
4
|
$ 16.18
|
12/28/2015
|
S
|
7
|
$ 16.23
|
12/28/2015
|
S
|
34
|
$ 16.23
|
12/28/2015
|
S
|
46
|
$ 16.18
|
12/28/2015
|
S
|
50
|
$ 16.18
|
12/28/2015
|
S
|
50
|
$ 16.23
|
12/28/2015
|
S
|
100
|
$ 16.10
|
12/28/2015
|
S
|
109
|
$ 16.23
|
12/28/2015
|
S
|
30
|
$ 16.16
|
12/28/2015
|
S
|
70
|
$ 16.16
|
12/28/2015
|
S
|
100
|
$ 16.13
|
12/28/2015
|
S
|
100
|
$ 16.19
|
12/28/2015
|
S
|
200
|
$ 16.21
|
12/28/2015
|
S
|
1
|
$ 16.18
|
12/28/2015
|
S
|
7
|
$ 16.18
|
12/28/2015
|
S
|
12
|
$ 16.21
|
12/28/2015
|
S
|
50
|
$ 16.10
|
12/28/2015
|
S
|
50
|
$ 16.14
|
12/28/2015
|
S
|
88
|
$ 16.21
|
12/28/2015
|
S
|
100
|
$ 16.08
|
12/28/2015
|
S
|
100
|
$ 16.14
|
12/28/2015
|
S
|
100
|
$ 16.14
|
12/28/2015
|
S
|
100
|
$ 16.16
|
12/28/2015
|
S
|
100
|
$ 16.18
|
12/28/2015
|
S
|
100
|
$ 16.27
|
12/28/2015
|
S
|
100
|
$ 16.29
|
12/28/2015
|
S
|
100
|
$ 16.29
|
12/28/2015
|
S
|
150
|
$ 16.10
|
12/28/2015
|
S
|
150
|
$ 16.14
|
12/28/2015
|
S
|
200
|
$ 16.23
|
12/28/2015
|
S
|
292
|
$ 16.18
|
12/28/2015
|
S
|
20
|
$ 16.16
|
12/28/2015
|
S
|
30
|
$ 16.16
|
12/28/2015
|
S
|
50
|
$ 16.16
|
12/28/2015
|
S
|
100
|
$ 16.12
|
12/28/2015
|
S
|
100
|
$ 16.19
|
12/28/2015
|
S
|
100
|
$ 16.19
|
12/28/2015
|
S
|
12
|
$ 16.16
|
12/28/2015
|
S
|
67
|
$ 16.18
|
12/28/2015
|
S
|
85
|
$ 16.12
|
12/28/2015
|
S
|
88
|
$ 16.16
|
12/28/2015
|
S
|
100
|
$ 16.24
|
12/28/2015
|
S
|
1
|
$ 16.08
|
12/28/2015
|
S
|
29
|
$ 16.16
|
12/28/2015
|
S
|
50
|
$ 16.12
|
12/28/2015
|
S
|
50
|
$ 16.12
|
12/28/2015
|
S
|
71
|
$ 16.16
|
12/28/2015
|
S
|
82
|
$ 16.17
|
12/28/2015
|
S
|
96
|
$ 16.26
|
12/28/2015
|
S
|
100
|
$ 16.11
|
12/28/2015
|
S
|
100
|
$ 16.14
|
12/28/2015
|
S
|
100
|
$ 16.14
|
12/28/2015
|
S
|
100
|
$ 16.17
|
12/28/2015
|
S
|
100
|
$ 16.19
|
12/28/2015
|
S
|
100
|
$ 16.23
|
12/28/2015
|
S
|
100
|
$ 16.26
|
12/28/2015
|
S
|
100
|
$ 16.29
|
12/28/2015
|
S
|
200
|
$ 16.08
|
12/28/2015
|
S
|
200
|
$ 16.22
|
12/28/2015
|
S
|
100
|
$ 16.02
|
12/28/2015
|
S
|
100
|
$ 16.08
|
12/28/2015
|
S
|
9
|
$ 16.19
|
12/28/2015
|
S
|
200
|
$ 16.24
|
12/28/2015
|
S
|
300
|
$ 16.07
|
12/28/2015
|
S
|
100
|
$ 16.13
|
12/28/2015
|
S
|
100
|
$ 16.26
|
12/28/2015
|
S
|
13
|
$ 16.19
|
12/28/2015
|
S
|
29
|
$ 16.19
|
12/28/2015
|
S
|
50
|
$ 16.19
|
12/28/2015
|
S
|
2000
|
$ 16.17
|
12/28/2015
|
S
|
2000
|
$ 16.17
|
12/29/2015
|
S
|
188
|
$ 16.17
|
12/29/2015
|
S
|
5
|
$ 15.89
|
12/29/2015
|
S
|
9
|
$ 15.95
|
12/29/2015
|
S
|
34
|
$ 15.89
|
12/29/2015
|
S
|
100
|
$ 15.81
|
12/29/2015
|
S
|
100
|
$ 15.86
|
12/29/2015
|
S
|
100
|
$ 15.88
|
12/29/2015
|
S
|
100
|
$ 15.92
|
12/29/2015
|
S
|
100
|
$ 15.97
|
12/29/2015
|
S
|
100
|
$ 15.98
|
12/29/2015
|
S
|
1
|
$ 15.95
|
12/29/2015
|
S
|
200
|
$ 15.80
|
12/29/2015
|
S
|
100
|
$ 15.80
|
12/29/2015
|
S
|
100
|
$ 15.90
|
12/29/2015
|
S
|
100
|
$ 15.94
|
12/29/2015
|
S
|
100
|
$ 15.87
|
12/29/2015
|
S
|
100
|
$ 15.93
|
12/29/2015
|
S
|
100
|
$ 15.97
|
12/29/2015
|
S
|
84100
|
$ 16.17
|
12/29/2015
|
S
|
5046
|
$ 16.17
|
12/30/2015
|
S
|
1081
|
$ 15.65
|
12/30/2015
|
S
|
1081
|
$ 15.65
|
12/30/2015
|
S
|
1425
|
$ 15.65
|
12/30/2015
|
S
|
1081
|
$ 15.70
|
12/31/2015
|
S
|
10
|
$ 15.73
|
12/31/2015
|
S
|
100
|
$ 15.71
|
12/31/2015
|
S
|
100
|
$ 15.72
|
12/31/2015
|
S
|
100
|
$ 15.76
|
12/31/2015
|
S
|
100
|
$ 15.82
|
12/31/2015
|
S
|
100
|
$ 15.87
|
12/31/2015
|
S
|
100
|
$ 15.94
|
12/31/2015
|
S
|
100
|
$ 16.02
|
12/31/2015
|
S
|
3
|
$ 15.91
|
12/31/2015
|
S
|
4
|
$ 15.91
|
12/31/2015
|
S
|
9
|
$ 16.02
|
12/31/2015
|
S
|
20
|
$ 16.02
|
12/31/2015
|
S
|
26
|
$ 15.94
|
12/31/2015
|
S
|
30
|
$ 16.02
|
12/31/2015
|
S
|
36
|
$ 15.98
|
12/31/2015
|
S
|
74
|
$ 15.94
|
12/31/2015
|
S
|
100
|
$ 15.49
|
12/31/2015
|
S
|
100
|
$ 15.55
|
12/31/2015
|
S
|
100
|
$ 15.57
|
12/31/2015
|
S
|
100
|
$ 15.57
|
12/31/2015
|
S
|
100
|
$ 15.67
|
12/31/2015
|
S
|
100
|
$ 15.72
|
12/31/2015
|
S
|
100
|
$ 15.84
|
12/31/2015
|
S
|
100
|
$ 15.85
|
12/31/2015
|
S
|
100
|
$ 15.89
|
12/31/2015
|
S
|
100
|
$ 15.92
|
12/31/2015
|
S
|
100
|
$ 16.00
|
12/31/2015
|
S
|
100
|
$ 16.01
|
12/31/2015
|
S
|
100
|
$ 16.06
|
12/31/2015
|
S
|
10
|
$ 15.97
|
12/31/2015
|
S
|
100
|
$ 15.76
|
12/31/2015
|
S
|
100
|
$ 15.94
|
12/31/2015
|
S
|
100
|
$ 15.96
|
12/31/2015
|
S
|
100
|
$ 16.01
|
12/31/2015
|
S
|
100
|
$ 16.01
|
12/31/2015
|
S
|
9
|
$ 16.02
|
12/31/2015
|
S
|
21
|
$ 16.02
|
12/31/2015
|
S
|
65
|
$ 16.04
|
12/31/2015
|
S
|
70
|
$ 16.02
|
12/31/2015
|
S
|
100
|
$ 15.57
|
12/31/2015
|
S
|
100
|
$ 15.67
|
12/31/2015
|
S
|
100
|
$ 15.72
|
12/31/2015
|
S
|
100
|
$ 15.72
|
12/31/2015
|
S
|
100
|
$ 15.84
|
12/31/2015
|
S
|
100
|
$ 15.86
|
12/31/2015
|
S
|
100
|
$ 15.88
|
12/31/2015
|
S
|
100
|
$ 15.89
|
12/31/2015
|
S
|
100
|
$ 15.89
|
12/31/2015
|
S
|
100
|
$ 15.92
|
12/31/2015
|
S
|
100
|
$ 16.01
|
12/31/2015
|
S
|
100
|
$ 16.03
|
12/31/2015
|
S
|
1
|
$ 16.01
|
12/31/2015
|
S
|
100
|
$ 15.64
|
12/31/2015
|
S
|
100
|
$ 15.71
|
12/31/2015
|
S
|
100
|
$ 15.86
|
12/31/2015
|
S
|
100
|
$ 15.89
|
12/31/2015
|
S
|
100
|
$ 16.02
|
12/31/2015
|
S
|
100
|
$ 16.02
|
12/31/2015
|
S
|
2
|
$ 16.03
|
12/31/2015
|
S
|
5
|
$ 16.06
|
12/31/2015
|
S
|
7
|
$ 16.04
|
12/31/2015
|
S
|
50
|
$ 15.60
|
12/31/2015
|
S
|
50
|
$ 15.61
|
12/31/2015
|
S
|
90
|
$ 16.02
|
12/31/2015
|
S
|
93
|
$ 16.04
|
12/31/2015
|
S
|
95
|
$ 16.02
|
12/31/2015
|
S
|
100
|
$ 15.40
|
12/31/2015
|
S
|
100
|
$ 15.50
|
12/31/2015
|
S
|
100
|
$ 15.52
|
12/31/2015
|
S
|
100
|
$ 15.54
|
12/31/2015
|
S
|
100
|
$ 15.70
|
12/31/2015
|
S
|
100
|
$ 15.70
|
12/31/2015
|
S
|
100
|
$ 15.71
|
12/31/2015
|
S
|
100
|
$ 15.81
|
12/31/2015
|
S
|
100
|
$ 15.98
|
12/31/2015
|
S
|
100
|
$ 15.99
|
12/31/2015
|
S
|
100
|
$ 16.00
|
12/31/2015
|
S
|
100
|
$ 16.01
|
12/31/2015
|
S
|
198
|
$ 16.03
|
12/31/2015
|
S
|
281
|
$ 16.58
|
12/31/2015
|
S
|
53247
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 15.57
|
12/31/2015
|
S
|
100
|
$ 15.60
|
12/31/2015
|
S
|
100
|
$ 15.61
|
12/31/2015
|
S
|
100
|
$ 15.63
|
12/31/2015
|
S
|
100
|
$ 15.70
|
12/31/2015
|
S
|
100
|
$ 15.78
|
12/31/2015
|
S
|
100
|
$ 15.85
|
12/31/2015
|
S
|
100
|
$ 15.87
|
12/31/2015
|
S
|
100
|
$ 15.99
|
12/31/2015
|
S
|
100
|
$ 16.06
|
12/31/2015
|
S
|
170
|
$ 15.61
|
12/31/2015
|
S
|
200
|
$ 15.60
|
12/31/2015
|
S
|
200
|
$ 15.60
|
12/31/2015
|
S
|
200
|
$ 15.97
|
12/31/2015
|
S
|
100
|
$ 15.64
|
12/31/2015
|
S
|
1
|
$ 16.03
|
12/31/2015
|
S
|
15
|
$ 16.03
|
12/31/2015
|
S
|
36
|
$ 15.98
|
12/31/2015
|
S
|
40
|
$ 16.03
|
12/31/2015
|
S
|
60
|
$ 16.03
|
12/31/2015
|
S
|
100
|
$ 15.88
|
12/31/2015
|
S
|
100
|
$ 15.96
|
12/31/2015
|
S
|
100
|
$ 15.99
|
12/31/2015
|
S
|
100
|
$ 15.99
|
12/31/2015
|
S
|
100
|
$ 16.06
|
12/31/2015
|
S
|
100
|
$ 16.06
|
12/31/2015
|
S
|
100
|
$ 15.55
|
12/31/2015
|
S
|
5
|
$ 16.55
|
12/31/2015
|
S
|
95
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.64
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.72
|
12/31/2015
|
S
|
200
|
$ 16.55
|
12/31/2015
|
S
|
200
|
$ 16.57
|
12/31/2015
|
S
|
200
|
$ 16.58
|
12/31/2015
|
S
|
300
|
$ 16.59
|
12/31/2015
|
S
|
500
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.63
|
12/31/2015
|
S
|
100
|
$ 16.65
|
12/31/2015
|
S
|
100
|
$ 16.65
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.72
|
12/31/2015
|
S
|
100
|
$ 16.72
|
|
|
|
|
12/31/2015
|
S
|
100
|
$ 16.73
|
12/31/2015
|
S
|
56
|
$ 16.74
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.75
|
12/31/2015
|
S
|
100
|
$ 16.83
|
12/31/2015
|
S
|
144
|
$ 16.74
|
12/31/2015
|
S
|
200
|
$ 16.58
|
12/31/2015
|
S
|
200
|
$ 16.72
|
12/31/2015
|
S
|
300
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.75
|
12/31/2015
|
S
|
100
|
$ 16.75
|
12/31/2015
|
S
|
100
|
$ 16.82
|
12/31/2015
|
S
|
200
|
$ 16.59
|
12/31/2015
|
S
|
11
|
$ 16.66
|
12/31/2015
|
S
|
89
|
$ 16.66
|
|
|
|
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
200
|
$ 16.70
|
12/31/2015
|
S
|
200
|
$ 16.77
|
12/31/2015
|
S
|
8
|
$ 16.70
|
12/31/2015
|
S
|
11
|
$ 16.58
|
12/31/2015
|
S
|
19
|
$ 16.67
|
12/31/2015
|
S
|
23
|
$ 16.61
|
12/31/2015
|
S
|
24
|
$ 16.81
|
12/31/2015
|
S
|
50
|
$ 16.58
|
12/31/2015
|
S
|
50
|
$ 16.58
|
12/31/2015
|
S
|
50
|
$ 16.67
|
12/31/2015
|
S
|
50
|
$ 16.67
|
12/31/2015
|
S
|
64
|
$ 16.70
|
12/31/2015
|
S
|
76
|
$ 16.82
|
12/31/2015
|
S
|
77
|
$ 16.61
|
12/31/2015
|
S
|
92
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.53
|
12/31/2015
|
S
|
100
|
$ 16.54
|
12/31/2015
|
S
|
100
|
$ 16.54
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
|
|
|
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.61
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.62
|
12/31/2015
|
S
|
100
|
$ 16.63
|
12/31/2015
|
S
|
100
|
$ 16.65
|
12/31/2015
|
S
|
100
|
$ 16.65
|
12/31/2015
|
S
|
100
|
$ 16.66
|
12/31/2015
|
S
|
100
|
$ 16.66
|
12/31/2015
|
S
|
100
|
$ 16.66
|
12/31/2015
|
S
|
100
|
$ 16.66
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.69
|
12/31/2015
|
S
|
100
|
$ 16.69
|
12/31/2015
|
S
|
100
|
$ 16.69
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.73
|
12/31/2015
|
S
|
100
|
$ 16.74
|
12/31/2015
|
S
|
100
|
$ 16.78
|
|
|
|
|
12/31/2015
|
S
|
100
|
$ 16.79
|
12/31/2015
|
S
|
100
|
$ 16.80
|
12/31/2015
|
S
|
100
|
$ 16.80
|
12/31/2015
|
S
|
100
|
$ 16.81
|
12/31/2015
|
S
|
100
|
$ 16.82
|
12/31/2015
|
S
|
100
|
$ 16.82
|
12/31/2015
|
S
|
100
|
$ 16.83
|
12/31/2015
|
S
|
100
|
$ 16.83
|
12/31/2015
|
S
|
200
|
$ 16.55
|
12/31/2015
|
S
|
200
|
$ 16.57
|
12/31/2015
|
S
|
200
|
$ 16.59
|
12/31/2015
|
S
|
200
|
$ 16.61
|
12/31/2015
|
S
|
200
|
$ 16.66
|
12/31/2015
|
S
|
200
|
$ 16.68
|
12/31/2015
|
S
|
200
|
$ 16.74
|
12/31/2015
|
S
|
300
|
$ 16.66
|
12/31/2015
|
S
|
324
|
$ 16.58
|
12/31/2015
|
S
|
400
|
$ 16.57
|
12/31/2015
|
S
|
500
|
$ 16.60
|
12/31/2015
|
S
|
900
|
$ 16.58
|
12/31/2015
|
S
|
1000
|
$ 16.59
|
12/31/2015
|
S
|
1083
|
$ 16.58
|
12/31/2015
|
S
|
2233
|
$ 16.58
|
12/31/2015
|
S
|
2800
|
$ 16.58
|
12/31/2015
|
S
|
2997
|
$ 16.58
|
12/31/2015
|
S
|
5040
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.53
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.69
|
12/31/2015
|
S
|
100
|
$ 16.69
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.71
|
12/31/2015
|
S
|
100
|
$ 16.71
|
12/31/2015
|
S
|
100
|
$ 16.72
|
12/31/2015
|
S
|
100
|
$ 16.72
|
12/31/2015
|
S
|
100
|
$ 16.73
|
12/31/2015
|
S
|
100
|
$ 16.74
|
12/31/2015
|
S
|
100
|
$ 16.74
|
12/31/2015
|
S
|
100
|
$ 16.75
|
12/31/2015
|
S
|
100
|
$ 16.77
|
12/31/2015
|
S
|
200
|
$ 16.53
|
12/31/2015
|
S
|
200
|
$ 16.55
|
12/31/2015
|
S
|
200
|
$ 16.56
|
12/31/2015
|
S
|
200
|
$ 16.57
|
12/31/2015
|
S
|
200
|
$ 16.59
|
12/31/2015
|
S
|
200
|
$ 16.67
|
12/31/2015
|
S
|
200
|
$ 16.67
|
12/31/2015
|
S
|
200
|
$ 16.74
|
12/31/2015
|
S
|
300
|
$ 16.57
|
12/31/2015
|
S
|
300
|
$ 16.57
|
12/31/2015
|
S
|
300
|
$ 16.57
|
12/31/2015
|
S
|
300
|
$ 16.70
|
12/31/2015
|
S
|
400
|
$ 16.56
|
12/31/2015
|
S
|
400
|
$ 16.56
|
12/31/2015
|
S
|
600
|
$ 16.59
|
12/31/2015
|
S
|
3399
|
$ 16.58
|
12/31/2015
|
S
|
1
|
$ 16.72
|
12/31/2015
|
S
|
100
|
$ 16.55
|
12/31/2015
|
S
|
99
|
$ 16.72
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.65
|
12/31/2015
|
S
|
100
|
$ 16.66
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
200
|
$ 16.59
|
12/31/2015
|
S
|
23
|
$ 16.61
|
12/31/2015
|
S
|
36
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.54
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.56
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.58
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.59
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.60
|
12/31/2015
|
S
|
100
|
$ 16.64
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.67
|
12/31/2015
|
S
|
100
|
$ 16.68
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.70
|
12/31/2015
|
S
|
100
|
$ 16.71
|
12/31/2015
|
S
|
100
|
$ 16.73
|
12/31/2015
|
S
|
100
|
$ 16.74
|
12/31/2015
|
S
|
100
|
$ 16.77
|
12/31/2015
|
S
|
100
|
$ 16.83
|
12/31/2015
|
S
|
100
|
$ 16.83
|
12/31/2015
|
S
|
177
|
$ 16.60
|
12/31/2015
|
S
|
300
|
$ 16.59
|
12/31/2015
|
S
|
500
|
$ 16.57
|
12/31/2015
|
S
|
100
|
$ 16.57
|
1/4/2016
|
S
|
100
|
$ 16.44
|
1/4/2016
|
S
|
100
|
$ 16.54
|
1/4/2016
|
S
|
100
|
$ 16.55
|
1/4/2016
|
S
|
100
|
$ 16.70
|
1/4/2016
|
S
|
100
|
$ 16.71
|
1/4/2016
|
S
|
100
|
$ 16.62
|
1/4/2016
|
S
|
80
|
$ 16.70
|
1/4/2016
|
S
|
100
|
$ 16.61
|
1/4/2016
|
S
|
100
|
$ 16.74
|
1/4/2016
|
S
|
8
|
$ 16.48
|
1/4/2016
|
S
|
12
|
$ 16.48
|
1/4/2016
|
S
|
800
|
$ 16.58
|
1/4/2016
|
S
|
4753
|
$ 16.55
|
1/6/2016
|
S
|
10
|
$ 15.52
|
1/6/2016
|
S
|
90
|
$ 15.52
|
1/6/2016
|
S
|
100
|
$ 15.20
|
1/6/2016
|
S
|
63
|
$ 15.08
|
1/6/2016
|
S
|
100
|
$ 15.09
|
1/6/2016
|
S
|
100
|
$ 15.61
|
1/6/2016
|
S
|
100
|
$ 15.20
|
1/6/2016
|
S
|
100
|
$ 15.62
|
1/6/2016
|
S
|
100
|
$ 15.63
|
1/6/2016
|
S
|
100
|
$ 15.65
|
1/6/2016
|
S
|
100
|
$ 15.69
|
1/6/2016
|
S
|
100
|
$ 15.70
|
1/6/2016
|
S
|
37
|
$ 15.06
|
1/6/2016
|
S
|
100
|
$ 15.10
|
1/6/2016
|
S
|
100
|
$ 15.07
|