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
|
COORDINATION AND SECURITYHOLDERS' AGREEMENT
by and among
Enfield Holdings Advisors, Inc.
Enfield Holdings, L.P.
and
Each of the Persons set forth on Schedule I hereto
Dated as of January 7, 2016
|
Article I. DEFINITIONS
|
1
|
|
Section 1.1. Definitions
|
1
|
|
Section 1.2. Other Interpretive Provisions
|
5
|
|
Article II. EFFECTIVENESS
|
5
|
|
Section 2.1. Effectiveness
|
5
|
|
Article III. REPRESENTATIONS AND WARRANTIES
|
5
|
|
Section 3.1. Existence; Authority; Enforceability
|
6
|
|
Section 3.2. Absence of Conflicts
|
6
|
|
Section 3.3. Consents
|
6
|
|
Article IV. GOVERNANCE OF THE COMPANY
|
6
|
|
Section 4.1. Board of Directors
|
6
|
|
Section 4.2. Removal of Designated Directors; Vacancies
|
6
|
|
Section 4.3. Quorum
|
7
|
|
Section 4.4. Voting
|
7
|
|
Section 4.5. Expenses
|
7
|
|
Section 4.6. Governing Documents
|
7
|
|
Article V. PURCHASE OF ADDITIONAL SERIES B PREFERRED UNITS
|
8
|
|
Section 5.1. Purchase of Additional Series B Preferred Units
|
8
|
|
Article VI. APPROVAL RIGHTS
|
8
|
|
Section 6.1. Required Approvals
|
8
|
|
Section 6.2. Registration Rights Agreement
|
10
|
|
Section 6.3. Tracking Events; Sales of Series B Conversion Units by the Partnership
|
13
|
|
Article VII. RESTRICTIONS ON TRANSFER
|
13
|
|
Section 7.1. Restrictions on Transfer
|
13
|
|
Section 7.2. Permitted Transfers
|
13
|
|
Section 7.3. Tag-Along Rights
|
13
|
|
Section 7.4. Right of First Offer.
|
15 | |
Section 7.5. Call Right
|
16
|
|
Section 7.6. Permitted Transferees
|
17
|
|
Section 7.7. Specific Performance
|
17
|
|
Article VIII. DEADLOCK
|
18
|
|
Section 8.1. Disputes
|
18
|
|
Section 8.2. Deadlock
|
18
|
|
Article IX. MISCELLANEOUS
|
18
|
|
Section 9.1. Exculpation Among Investors.
|
18 | |
Section 9.2. No Restriction on Other Investor Activities.
|
18 | |
Section 9.3. No Fiduciary Duty; Investment Banking Services.
|
18 | |
Section 9.4. Regulatory Proceeding.
|
19 | |
Section 9.5. Authority; Effect
|
19
|
|
Section 9.6. Notices
|
19
|
|
Section 9.7. Remedies
|
20
|
|
Section 9.8. Amendments
|
20
|
|
Section 9.9. Termination
|
21
|
|
Section 9.10. Governing Law
|
21
|
|
Section 9.11. Consent to Jurisdiction
|
21
|
|
Section 9.12. WAIVER OF JURY TRIAL
|
21
|
|
Section 9.13. Merger; Binding Effect, Etc
|
21
|
|
Section 9.14. Counterparts
|
22
|
|
Section 9.15. Severability
|
22
|
|
Section 9.16. No Recourse
|
22
|
(i)
|
make or settle any claim for indemnification under Article VI of the Purchase Agreement, or select counsel with respect to any such claim;
|
|
(ii)
|
assign any of its rights and obligations under the Purchase Agreement to any other Person;
|
|
(iii)
|
amend or waive any provision of the Purchase Agreement;
|
|
(iv)
|
vote any ENLK Units on any matter under Sections 5.10(b), 11.2, 12.1(b), 12.2, 12.3, 13.2 or 14.3 of the ENLK Partnership Agreement;
|
|
(v)
|
agree to waive liquidated damages under Section 2.1(c) of the Registration Rights Agreement with respect to any Registration Statement (as defined in the Registration Rights Agreement) in which such Investor elects or has elected to be named as a selling unitholder;
|
|
(vi)
|
make any claim for indemnification under Section 2.8 of the Registration Rights Agreement;
|
|
(vii)
|
consent to ENLK's granting registration rights that are senior to the rights granted to the Holders (as defined in the Registration Rights Agreement) under the Registration Rights Agreement;
|
|
(viii)
|
consent to any assignment of the Registration Rights Agreement (other than with respect to any Transfer of registration rights in accordance with the terms of that agreement); or
|
|
(ix)
|
amend or waive any provision of the Registration Rights Agreement.
|
COMPANY:
|
ENFIELD HOLDINGS ADVISORS, INC.
|
||
By:
|
/s/ Clive Bode
|
||
Name:
|
Clive Bode
|
||
Title:
|
Vice President
|
||
PARTNERSHIP:
|
ENFIELD HOLDINGS, L.P.
|
||
By:
|
Enfield Holdings Advisors, Inc.,
its general partner
|
||
By:
|
/s/ Clive Bode
|
||
Name:
|
Clive Bode
|
||
Title:
|
Vice President
|
TPG INVESTORS:
|
TPG VII EGYPT HOLDINGS, L.P.
|
||
By: |
TPG VII DE AIV GenPar, LP,
its general partner
|
||
By: |
TPG VII DE AIV GenPar Advisors, LLC,
its general partner
|
||
By:
|
/s/ Clive Bode
|
||
Name:
|
Clive Bode
|
||
Title:
|
Vice President
|
||
|
TPG ADVISORS VII, INC.
|
||
By:
|
/s/ Clive Bode
|
||
Name:
|
Clive Bode
|
||
Title:
|
Vice President
|
GS INVESTORS:
|
WSIP EGYPT HOLDINGS, LP
|
||
By: |
Broad Street Infrastructure Advisors III, L.L.C.,
its general partner
|
||
By:
|
/s/ Scott Lebovitz
|
||
Name:
|
Scott Lebovitz
|
||
Title:
|
Vice President
|
||
WSEP EGYPT HOLDINGS, LP | |||
By: |
Broad Street Energy Advisors AIV-1, L.L.C.,
its general partner
|
||
By:
|
/s/ Scott Lebovitz
|
||
Name:
|
Scott Lebovitz
|
||
Title:
|
Vice President
|
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
|
By:
|
/s/ Gregory K. Palm
|
||
Name:
|
Gregory K. Palm
|
||
Title:
|
Executive Vice President and General Counsel
|
By:
|
/s/ Gregory K. Palm
|
||
Name:
|
Gregory K. Palm
|
||
Title:
|
Managing Director
|
WEST STREET INTERNATIONAL INFRASTRUCTURE PARTNERS III, L.P.
|
||
By: |
Broad Street Infrastructure Advisors III, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Lebovitz
|
|
Name:
|
Scott Lebovitz
|
|
Title:
|
Vice President
|
WEST STREET EUROPEAN INFRASTRUCTURE PARTNERS III, L.P.
|
||
By: |
Broad Street Infrastructure Advisors III, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Lebovitz
|
|
Name:
|
Scott Lebovitz
|
|
Title:
|
Vice President
|
WEST STREET GLOBAL INFRASTRUCTURE PARTNERS III, L.P.
|
||
By: |
Broad Street Infrastructure Advisors III, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Lebovitz
|
|
Name:
|
Scott Lebovitz
|
|
Title:
|
Vice President
|
BROAD STREET PRINCIPAL INVESTMENTS, L.L.C. | |||
|
By:
|
/s/ Tracy Sellers | |
Name: | Tracy Sellers | ||
Vice President | |||
WEST STREET ENERGY PARTNERS OFFSHORE – B AIV-1, L.P.
|
||
By: |
Broad Street Energy Advisors AIV-1, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Kilpatrick
|
|
Name:
|
Scott Kilpatrick
|
|
Title:
|
Vice President
|
WEST STREET ENERGY PARTNERS AIV-1, L.P.
|
||
By: |
Broad Street Energy Advisors, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Kilpatrick
|
|
Name:
|
Scott Kilpatrick
|
|
Title:
|
Vice President
|
WEST STREET ENERGY PARTNERS OFFSHORE AIV-1, L.P.
|
||
By: |
Broad Street Energy Advisors AIV-1, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Kilpatrick
|
|
Name:
|
Scott Kilpatrick | |
Title:
|
Vice President
|
WEST STREET ENERGY PARTNERS OFFSHORE HOLDING – B AIV-1, L.P.
|
||
By: |
Broad Street Energy Advisors AIV-1, L.L.C.,
as General Partner
|
|
By:
|
/s/ Scott Kilpatrick
|
|
Name:
|
Scott Kilpatrick
|
|
Title:
|
Vice President
|
WSIP EGYPT HOLDINGS, LP
|
||
By: |
Broad Street Infrastructure Advisors III, L.L.C.,
as General Partner
|
|
By:
|
/s/ William Y. Eng
|
|
Name:
|
William Y. Eng
|
|
Title:
|
Vice President
|
WSEP EGYPT HOLDINGS, LP
|
||
By: |
Broad Street Energy Advisors AIV-1, L.L.C.,
as General Partner
|
|
By:
|
/s/ William Y. Eng
|
|
Name:
|
William Y. Eng | |
Title:
|
Vice President
|
BROAD STREET INFRASTRUCTURE ADVISORS III, L.L.C.
|
||
By:
|
/s/ Scott Lebovitz
|
|
Name:
|
Scott Lebovitz
|
|
Title:
|
Vice President
|
BROAD STREET ENERGY ADVISORS AIV-1, L.L.C.
|
||
By:
|
/s/ Scott Lebovitz
|
|
Name:
|
Scott Lebovitz
|
|
Title:
|
Vice President
|
BROAD STREET ENERGY ADVISORS, L.L.C.
|
||
By:
|
/s/ Scott Lebovitz
|
|
Name:
|
Scott Lebovitz
|
|
Title:
|
Vice President
|