Evergy, Inc. (EVRG) Price (1992 - 2026)
| Date | Value |
|---|
| May 21, 2026 |
83.72 |
| May 20, 2026 |
83.09 |
| May 19, 2026 |
82.94 |
| May 18, 2026 |
82.00 |
| May 15, 2026 |
80.50 |
| May 14, 2026 |
82.72 |
| May 13, 2026 |
82.46 |
| May 12, 2026 |
83.30 |
| May 11, 2026 |
83.43 |
| May 8, 2026 |
81.78 |
| May 7, 2026 |
82.73 |
| May 6, 2026 |
80.99 |
| May 5, 2026 |
81.61 |
| May 4, 2026 |
82.08 |
| May 1, 2026 |
82.61 |
| Apr 30, 2026 |
82.84 |
| Apr 29, 2026 |
81.33 |
| Apr 28, 2026 |
81.92 |
| Apr 27, 2026 |
81.59 |
| Apr 24, 2026 |
81.23 |
| Apr 23, 2026 |
81.89 |
| Apr 22, 2026 |
79.64 |
| Apr 21, 2026 |
80.35 |
| Apr 20, 2026 |
81.67 |
| Apr 17, 2026 |
82.37 |
| Apr 16, 2026 |
82.00 |
| Apr 15, 2026 |
81.54 |
| Apr 14, 2026 |
81.92 |
| Apr 13, 2026 |
82.45 |
| Apr 10, 2026 |
83.58 |
| Apr 9, 2026 |
84.41 |
| Apr 8, 2026 |
83.44 |
| Apr 7, 2026 |
82.84 |
| Apr 6, 2026 |
82.65 |
| Apr 2, 2026 |
82.84 |
| Apr 1, 2026 |
82.28 |
| Mar 31, 2026 |
81.92 |
| Mar 30, 2026 |
81.59 |
| Mar 27, 2026 |
80.85 |
| Mar 26, 2026 |
80.40 |
| Mar 25, 2026 |
79.98 |
| Mar 24, 2026 |
79.93 |
| Mar 23, 2026 |
79.41 |
| Mar 20, 2026 |
78.70 |
| Mar 19, 2026 |
81.06 |
| Mar 18, 2026 |
81.54 |
| Mar 17, 2026 |
82.81 |
| Mar 16, 2026 |
83.24 |
| Mar 13, 2026 |
82.63 |
| Mar 12, 2026 |
81.74 |
| Mar 11, 2026 |
81.02 |
| Mar 10, 2026 |
81.93 |
| Mar 9, 2026 |
83.13 |
| Mar 6, 2026 |
83.36 |
| Mar 5, 2026 |
82.90 |
| Mar 4, 2026 |
84.32 |
| Mar 3, 2026 |
84.41 |
| Mar 2, 2026 |
84.01 |
| Feb 27, 2026 |
83.66 |
| Feb 26, 2026 |
82.99 |
| Feb 25, 2026 |
82.80 |
| Feb 24, 2026 |
82.50 |
| Feb 23, 2026 |
82.11 |
| Feb 20, 2026 |
80.26 |
| Feb 19, 2026 |
79.53 |
| Feb 18, 2026 |
80.40 |
| Feb 17, 2026 |
81.51 |
| Feb 13, 2026 |
82.69 |
| Feb 12, 2026 |
80.69 |
| Feb 11, 2026 |
79.31 |
| Feb 10, 2026 |
78.75 |
| Feb 9, 2026 |
77.15 |
| Feb 6, 2026 |
76.75 |
| Feb 5, 2026 |
77.57 |
| Feb 4, 2026 |
77.23 |
| Feb 3, 2026 |
77.80 |
| Feb 2, 2026 |
75.96 |
| Jan 30, 2026 |
76.73 |
| Jan 29, 2026 |
76.37 |
| Jan 28, 2026 |
76.65 |
| Jan 27, 2026 |
77.09 |
| Jan 26, 2026 |
76.59 |
| Jan 23, 2026 |
75.69 |
| Jan 22, 2026 |
76.23 |
| Jan 21, 2026 |
76.91 |
| Jan 20, 2026 |
76.13 |
| Jan 16, 2026 |
76.44 |
| Jan 15, 2026 |
75.78 |
| Jan 14, 2026 |
75.26 |
| Jan 13, 2026 |
73.93 |
| Jan 12, 2026 |
73.36 |
| Jan 9, 2026 |
72.82 |
| Jan 8, 2026 |
72.94 |
| Jan 7, 2026 |
72.51 |
| Jan 6, 2026 |
73.10 |
| Jan 5, 2026 |
72.31 |
| Jan 2, 2026 |
73.08 |
| Dec 31, 2025 |
72.49 |
| Dec 30, 2025 |
73.20 |
| Dec 29, 2025 |
73.05 |
| Dec 26, 2025 |
72.77 |
| Dec 24, 2025 |
73.01 |
| Dec 23, 2025 |
72.57 |
| Dec 22, 2025 |
72.43 |
| Dec 19, 2025 |
72.47 |
| Dec 18, 2025 |
73.29 |
| Dec 17, 2025 |
73.59 |
| Dec 16, 2025 |
73.28 |
| Dec 15, 2025 |
74.12 |
| Dec 12, 2025 |
73.80 |
| Dec 11, 2025 |
73.37 |
| Dec 10, 2025 |
73.51 |
| Dec 9, 2025 |
73.50 |
| Dec 8, 2025 |
73.34 |
| Dec 5, 2025 |
73.28 |
| Dec 4, 2025 |
73.81 |
| Dec 3, 2025 |
74.29 |
| Dec 2, 2025 |
74.53 |
| Dec 1, 2025 |
75.52 |
| Nov 28, 2025 |
77.65 |
| Nov 26, 2025 |
77.11 |
| Nov 25, 2025 |
76.57 |
| Nov 24, 2025 |
77.02 |
| Nov 21, 2025 |
75.85 |
| Nov 20, 2025 |
75.72 |
| Nov 19, 2025 |
75.62 |
| Nov 18, 2025 |
76.73 |
| Nov 17, 2025 |
77.12 |
| Nov 14, 2025 |
76.47 |
| Nov 13, 2025 |
76.34 |
| Nov 12, 2025 |
77.34 |
| Nov 11, 2025 |
76.99 |
| Nov 10, 2025 |
76.57 |
| Nov 7, 2025 |
75.59 |
| Nov 6, 2025 |
75.56 |
| Nov 5, 2025 |
76.77 |
| Nov 4, 2025 |
77.04 |
| Nov 3, 2025 |
77.27 |
| Oct 31, 2025 |
76.81 |
| Oct 30, 2025 |
77.75 |
| Oct 29, 2025 |
76.94 |
| Oct 28, 2025 |
77.68 |
| Oct 27, 2025 |
78.31 |
| Oct 24, 2025 |
77.96 |
| Oct 23, 2025 |
77.89 |
| Oct 22, 2025 |
78.73 |
| Oct 21, 2025 |
78.12 |
| Oct 20, 2025 |
78.65 |
| Oct 17, 2025 |
77.98 |
| Oct 16, 2025 |
77.50 |
| Oct 15, 2025 |
78.65 |
| Oct 14, 2025 |
78.09 |
| Oct 13, 2025 |
77.49 |
| Oct 10, 2025 |
77.47 |
| Oct 9, 2025 |
76.69 |
| Oct 8, 2025 |
77.83 |
| Oct 7, 2025 |
77.69 |
| Oct 6, 2025 |
77.48 |
| Oct 3, 2025 |
76.62 |
| Oct 2, 2025 |
76.09 |
| Oct 1, 2025 |
76.23 |
| Sep 30, 2025 |
76.02 |
| Sep 29, 2025 |
75.06 |
| Sep 26, 2025 |
74.07 |
| Sep 25, 2025 |
73.51 |
| Sep 24, 2025 |
73.71 |
| Sep 23, 2025 |
73.29 |
| Sep 22, 2025 |
72.22 |
| Sep 19, 2025 |
72.29 |
| Sep 18, 2025 |
71.28 |
| Sep 17, 2025 |
71.76 |
| Sep 16, 2025 |
71.35 |
| Sep 15, 2025 |
72.21 |
| Sep 12, 2025 |
72.52 |
| Sep 11, 2025 |
72.30 |
| Sep 10, 2025 |
71.61 |
| Sep 9, 2025 |
71.10 |
| Sep 8, 2025 |
70.77 |
| Sep 5, 2025 |
71.60 |
| Sep 4, 2025 |
71.58 |
| Sep 3, 2025 |
71.39 |
| Sep 2, 2025 |
71.27 |
| Aug 29, 2025 |
71.26 |
| Aug 28, 2025 |
71.21 |
| Aug 27, 2025 |
72.06 |
| Aug 26, 2025 |
71.76 |
| Aug 25, 2025 |
71.65 |
| Aug 22, 2025 |
72.30 |
| Aug 21, 2025 |
72.54 |
| Aug 20, 2025 |
72.60 |
| Aug 19, 2025 |
72.50 |
| Aug 18, 2025 |
71.43 |
| Aug 15, 2025 |
71.95 |
| Aug 14, 2025 |
72.81 |
| Aug 13, 2025 |
73.27 |
| Aug 12, 2025 |
72.63 |
| Aug 11, 2025 |
72.42 |
| Aug 8, 2025 |
72.42 |
| Aug 7, 2025 |
72.87 |
| Aug 6, 2025 |
73.25 |
| Aug 5, 2025 |
73.04 |
| Aug 4, 2025 |
73.12 |
| Aug 1, 2025 |
71.55 |
| Jul 31, 2025 |
70.80 |
| Jul 30, 2025 |
70.16 |
| Jul 29, 2025 |
69.71 |
| Jul 28, 2025 |
68.36 |
| Jul 25, 2025 |
69.80 |
| Jul 24, 2025 |
69.77 |
| Jul 23, 2025 |
69.55 |
| Jul 22, 2025 |
69.78 |
| Jul 21, 2025 |
69.06 |
| Jul 18, 2025 |
68.90 |
| Jul 17, 2025 |
67.84 |
| Jul 16, 2025 |
68.07 |
| Jul 15, 2025 |
67.73 |
| Jul 14, 2025 |
68.50 |
| Jul 11, 2025 |
68.96 |
| Jul 10, 2025 |
69.42 |
| Jul 9, 2025 |
68.81 |
| Jul 8, 2025 |
68.68 |
| Jul 7, 2025 |
69.30 |
| Jul 3, 2025 |
70.18 |
| Jul 2, 2025 |
68.98 |
| Jul 1, 2025 |
69.46 |
| Jun 30, 2025 |
68.93 |
| Jun 27, 2025 |
68.31 |
| Jun 26, 2025 |
68.46 |
| Jun 25, 2025 |
68.19 |
| Jun 24, 2025 |
68.78 |
| Jun 23, 2025 |
68.47 |
| Jun 20, 2025 |
67.19 |
| Jun 18, 2025 |
66.79 |
| Jun 17, 2025 |
66.74 |
| Jun 16, 2025 |
67.21 |
| Jun 13, 2025 |
67.99 |
| Jun 12, 2025 |
67.93 |
| Jun 11, 2025 |
67.51 |
| Jun 10, 2025 |
67.96 |
| Jun 9, 2025 |
67.32 |
| Jun 6, 2025 |
65.24 |
| Jun 5, 2025 |
65.07 |
| Jun 4, 2025 |
65.05 |
| Jun 3, 2025 |
66.01 |
| Jun 2, 2025 |
66.50 |
| May 30, 2025 |
66.41 |
| May 29, 2025 |
66.23 |
| May 28, 2025 |
65.83 |
| May 27, 2025 |
66.23 |
| May 23, 2025 |
65.80 |
| May 22, 2025 |
65.92 |
| May 21, 2025 |
66.31 |
| May 20, 2025 |
67.48 |
| May 19, 2025 |
67.12 |
| May 16, 2025 |
66.93 |
| May 15, 2025 |
65.70 |
| May 14, 2025 |
64.06 |
| May 13, 2025 |
64.76 |
| May 12, 2025 |
65.35 |
| May 9, 2025 |
66.59 |
| May 8, 2025 |
66.56 |
| May 7, 2025 |
69.64 |
| May 6, 2025 |
69.25 |
| May 5, 2025 |
69.46 |
| May 2, 2025 |
69.25 |
| May 1, 2025 |
68.43 |
| Apr 30, 2025 |
69.10 |
| Apr 29, 2025 |
68.91 |
| Apr 28, 2025 |
69.02 |
| Apr 25, 2025 |
67.88 |
| Apr 24, 2025 |
68.28 |
| Apr 23, 2025 |
68.11 |
| Apr 22, 2025 |
68.36 |
| Apr 21, 2025 |
66.95 |
| Apr 17, 2025 |
68.37 |
| Apr 16, 2025 |
67.43 |
| Apr 15, 2025 |
67.87 |
| Apr 14, 2025 |
67.59 |
| Apr 11, 2025 |
66.52 |
| Apr 10, 2025 |
65.48 |
| Apr 9, 2025 |
65.17 |
| Apr 8, 2025 |
64.51 |
| Apr 7, 2025 |
64.36 |
| Apr 4, 2025 |
66.18 |
| Apr 3, 2025 |
69.21 |
| Apr 2, 2025 |
69.43 |
| Apr 1, 2025 |
69.01 |
| Mar 31, 2025 |
68.95 |
| Mar 28, 2025 |
67.87 |
| Mar 27, 2025 |
67.32 |
| Mar 26, 2025 |
67.33 |
| Mar 25, 2025 |
66.17 |
| Mar 24, 2025 |
67.51 |
| Mar 21, 2025 |
67.45 |
| Mar 20, 2025 |
67.97 |
| Mar 19, 2025 |
67.76 |
| Mar 18, 2025 |
67.10 |
| Mar 17, 2025 |
67.64 |
| Mar 14, 2025 |
67.45 |
| Mar 13, 2025 |
66.61 |
| Mar 12, 2025 |
66.30 |
| Mar 11, 2025 |
65.59 |
| Mar 10, 2025 |
65.06 |
| Mar 7, 2025 |
65.80 |
| Mar 6, 2025 |
65.73 |
| Mar 5, 2025 |
66.97 |
| Mar 4, 2025 |
67.70 |
| Mar 3, 2025 |
69.52 |
| Feb 28, 2025 |
68.91 |
| Feb 27, 2025 |
68.56 |
| Feb 26, 2025 |
69.10 |
| Feb 25, 2025 |
68.81 |
| Feb 24, 2025 |
68.39 |
| Feb 21, 2025 |
68.06 |
| Feb 20, 2025 |
67.25 |
| Feb 19, 2025 |
67.26 |
| Feb 18, 2025 |
67.07 |
| Feb 14, 2025 |
66.66 |
| Feb 13, 2025 |
66.89 |
| Feb 12, 2025 |
66.43 |
| Feb 11, 2025 |
66.22 |
| Feb 10, 2025 |
65.80 |
| Feb 7, 2025 |
65.21 |
| Feb 6, 2025 |
65.52 |
| Feb 5, 2025 |
64.97 |
| Feb 4, 2025 |
64.31 |
| Feb 3, 2025 |
64.87 |
| Jan 31, 2025 |
64.17 |
| Jan 30, 2025 |
64.25 |
| Jan 29, 2025 |
63.02 |
| Jan 28, 2025 |
63.21 |
| Jan 27, 2025 |
64.23 |
| Jan 24, 2025 |
63.52 |
| Jan 23, 2025 |
63.06 |
| Jan 22, 2025 |
62.87 |
| Jan 21, 2025 |
63.63 |
| Jan 17, 2025 |
63.16 |
| Jan 16, 2025 |
62.93 |
| Jan 15, 2025 |
61.68 |
| Jan 14, 2025 |
61.21 |
| Jan 13, 2025 |
60.67 |
| Jan 10, 2025 |
59.90 |
| Jan 8, 2025 |
60.91 |
| Jan 7, 2025 |
60.54 |
| Jan 6, 2025 |
60.27 |
| Jan 3, 2025 |
61.55 |
| Jan 2, 2025 |
61.64 |
| Dec 31, 2024 |
61.55 |
| Dec 30, 2024 |
61.52 |
| Dec 27, 2024 |
61.70 |
| Dec 26, 2024 |
61.68 |
| Dec 24, 2024 |
61.75 |
| Dec 23, 2024 |
61.32 |
| Dec 20, 2024 |
61.43 |
| Dec 19, 2024 |
60.53 |
| Dec 18, 2024 |
60.50 |
| Dec 17, 2024 |
61.50 |
| Dec 16, 2024 |
61.42 |
| Dec 13, 2024 |
61.91 |
| Dec 12, 2024 |
62.12 |
| Dec 11, 2024 |
62.27 |
| Dec 10, 2024 |
62.36 |
| Dec 9, 2024 |
62.47 |
| Dec 6, 2024 |
62.96 |
| Dec 5, 2024 |
63.32 |
| Dec 4, 2024 |
63.30 |
| Dec 3, 2024 |
63.25 |
| Dec 2, 2024 |
63.61 |
| Nov 29, 2024 |
64.63 |
| Nov 27, 2024 |
65.00 |
| Nov 26, 2024 |
64.84 |
| Nov 25, 2024 |
64.49 |
| Nov 22, 2024 |
64.26 |
| Nov 21, 2024 |
64.56 |
| Nov 20, 2024 |
64.37 |
| Nov 19, 2024 |
63.98 |
| Nov 18, 2024 |
63.87 |
| Nov 15, 2024 |
63.76 |
| Nov 14, 2024 |
62.80 |
| Nov 13, 2024 |
63.38 |
| Nov 12, 2024 |
63.68 |
| Nov 11, 2024 |
63.28 |
| Nov 8, 2024 |
62.51 |
| Nov 7, 2024 |
61.41 |
| Nov 6, 2024 |
61.05 |
| Nov 5, 2024 |
61.06 |
| Nov 4, 2024 |
59.79 |
| Nov 1, 2024 |
59.58 |
| Oct 31, 2024 |
60.44 |
| Oct 30, 2024 |
60.06 |
| Oct 29, 2024 |
59.91 |
| Oct 28, 2024 |
60.97 |
| Oct 25, 2024 |
60.77 |
| Oct 24, 2024 |
61.64 |
| Oct 23, 2024 |
61.96 |
| Oct 22, 2024 |
61.51 |
| Oct 21, 2024 |
61.20 |
| Oct 18, 2024 |
61.12 |
| Oct 17, 2024 |
60.78 |
| Oct 16, 2024 |
61.15 |
| Oct 15, 2024 |
60.34 |
| Oct 14, 2024 |
59.73 |
| Oct 11, 2024 |
59.34 |
| Oct 10, 2024 |
59.06 |
| Oct 9, 2024 |
59.57 |
| Oct 8, 2024 |
59.86 |
| Oct 7, 2024 |
59.59 |
| Oct 4, 2024 |
60.33 |
| Oct 3, 2024 |
60.77 |
| Oct 2, 2024 |
61.27 |
| Oct 1, 2024 |
61.64 |
| Sep 30, 2024 |
62.01 |
| Sep 27, 2024 |
61.94 |
| Sep 26, 2024 |
61.53 |
| Sep 25, 2024 |
61.75 |
| Sep 24, 2024 |
61.71 |
| Sep 23, 2024 |
62.00 |
| Sep 20, 2024 |
61.65 |
| Sep 19, 2024 |
61.07 |
| Sep 18, 2024 |
61.55 |
| Sep 17, 2024 |
61.91 |
| Sep 16, 2024 |
62.01 |
| Sep 13, 2024 |
61.06 |
| Sep 12, 2024 |
60.36 |
| Sep 11, 2024 |
60.08 |
| Sep 10, 2024 |
60.40 |
| Sep 9, 2024 |
60.44 |
| Sep 6, 2024 |
59.76 |
| Sep 5, 2024 |
60.42 |
| Sep 4, 2024 |
60.21 |
| Sep 3, 2024 |
59.70 |
| Aug 30, 2024 |
59.14 |
| Aug 29, 2024 |
58.71 |
| Aug 28, 2024 |
58.77 |
| Aug 27, 2024 |
58.65 |
| Aug 26, 2024 |
59.27 |
| Aug 23, 2024 |
58.53 |
| Aug 22, 2024 |
58.38 |
| Aug 21, 2024 |
58.34 |
| Aug 20, 2024 |
57.85 |
| Aug 19, 2024 |
58.93 |
| Aug 16, 2024 |
58.76 |
| Aug 15, 2024 |
58.60 |
| Aug 14, 2024 |
59.13 |
| Aug 13, 2024 |
58.82 |
| Aug 12, 2024 |
58.52 |
| Aug 9, 2024 |
58.69 |
| Aug 8, 2024 |
59.00 |
| Aug 7, 2024 |
59.03 |
| Aug 6, 2024 |
58.78 |
| Aug 5, 2024 |
58.52 |
| Aug 2, 2024 |
60.16 |
| Aug 1, 2024 |
59.75 |
| Jul 31, 2024 |
58.00 |
| Jul 30, 2024 |
57.71 |
| Jul 29, 2024 |
57.21 |
| Jul 26, 2024 |
56.75 |
| Jul 25, 2024 |
56.33 |
| Jul 24, 2024 |
56.22 |
| Jul 23, 2024 |
55.22 |
| Jul 22, 2024 |
55.49 |
| Jul 19, 2024 |
55.37 |
| Jul 18, 2024 |
55.12 |
| Jul 17, 2024 |
55.27 |
| Jul 16, 2024 |
54.77 |
| Jul 15, 2024 |
54.12 |
| Jul 12, 2024 |
55.05 |
| Jul 11, 2024 |
54.64 |
| Jul 10, 2024 |
53.68 |
| Jul 9, 2024 |
53.24 |
| Jul 8, 2024 |
52.90 |
| Jul 5, 2024 |
52.82 |
| Jul 3, 2024 |
52.46 |
| Jul 2, 2024 |
52.79 |
| Jul 1, 2024 |
52.71 |
| Jun 28, 2024 |
52.97 |
| Jun 27, 2024 |
53.25 |
| Jun 26, 2024 |
52.83 |
| Jun 25, 2024 |
52.87 |
| Jun 24, 2024 |
53.37 |
| Jun 21, 2024 |
52.66 |
| Jun 20, 2024 |
52.87 |
| Jun 18, 2024 |
52.80 |
| Jun 17, 2024 |
52.62 |
| Jun 14, 2024 |
52.74 |
| Jun 13, 2024 |
52.96 |
| Jun 12, 2024 |
53.12 |
| Jun 11, 2024 |
53.28 |
| Jun 10, 2024 |
53.05 |
| Jun 7, 2024 |
52.96 |
| Jun 6, 2024 |
53.41 |
| Jun 5, 2024 |
53.81 |
| Jun 4, 2024 |
54.58 |
| Jun 3, 2024 |
54.29 |
| May 31, 2024 |
54.66 |
| May 30, 2024 |
53.29 |
| May 29, 2024 |
52.57 |
| May 28, 2024 |
53.26 |
| May 24, 2024 |
53.43 |
| May 23, 2024 |
53.41 |
| May 22, 2024 |
54.84 |
| May 21, 2024 |
55.63 |
| May 20, 2024 |
55.09 |
| May 17, 2024 |
55.11 |
| May 16, 2024 |
55.64 |
| May 15, 2024 |
55.64 |
| May 14, 2024 |
55.30 |
| May 13, 2024 |
55.74 |
| May 10, 2024 |
55.42 |
| May 9, 2024 |
55.72 |
| May 8, 2024 |
54.57 |
| May 7, 2024 |
54.45 |
| May 6, 2024 |
53.96 |
| May 3, 2024 |
54.10 |
| May 2, 2024 |
53.55 |
| May 1, 2024 |
52.94 |
| Apr 30, 2024 |
52.45 |
| Apr 29, 2024 |
52.75 |
| Apr 26, 2024 |
51.69 |
| Apr 25, 2024 |
52.42 |
| Apr 24, 2024 |
52.48 |
| Apr 23, 2024 |
52.25 |
| Apr 22, 2024 |
52.26 |
| Apr 19, 2024 |
51.76 |
| Apr 18, 2024 |
50.96 |
| Apr 17, 2024 |
50.53 |
| Apr 16, 2024 |
49.56 |
| Apr 15, 2024 |
50.39 |
| Apr 12, 2024 |
50.95 |
| Apr 11, 2024 |
51.46 |
| Apr 10, 2024 |
51.68 |
| Apr 9, 2024 |
52.97 |
| Apr 8, 2024 |
52.78 |
| Apr 5, 2024 |
52.20 |
| Apr 4, 2024 |
52.68 |
| Apr 3, 2024 |
52.72 |
| Apr 2, 2024 |
53.01 |
| Apr 1, 2024 |
52.74 |
| Mar 28, 2024 |
53.38 |
| Mar 27, 2024 |
53.05 |
| Mar 26, 2024 |
51.28 |
| Mar 25, 2024 |
51.42 |
| Mar 22, 2024 |
51.63 |
| Mar 21, 2024 |
51.79 |
| Mar 20, 2024 |
51.77 |
| Mar 19, 2024 |
52.20 |
| Mar 18, 2024 |
51.76 |
| Mar 15, 2024 |
51.60 |
| Mar 14, 2024 |
50.94 |
| Mar 13, 2024 |
51.44 |
| Mar 12, 2024 |
51.27 |
| Mar 11, 2024 |
51.63 |
| Mar 8, 2024 |
51.56 |
| Mar 7, 2024 |
51.36 |
| Mar 6, 2024 |
50.68 |
| Mar 5, 2024 |
50.35 |
| Mar 4, 2024 |
49.99 |
| Mar 1, 2024 |
49.12 |
| Feb 29, 2024 |
49.54 |
| Feb 28, 2024 |
49.79 |
| Feb 27, 2024 |
50.20 |
| Feb 26, 2024 |
49.47 |
| Feb 23, 2024 |
50.57 |
| Feb 22, 2024 |
50.26 |
| Feb 21, 2024 |
50.61 |
| Feb 20, 2024 |
50.18 |
| Feb 16, 2024 |
50.03 |
| Feb 15, 2024 |
49.94 |
| Feb 14, 2024 |
49.19 |
| Feb 13, 2024 |
49.19 |
| Feb 12, 2024 |
49.77 |
| Feb 9, 2024 |
49.08 |
| Feb 8, 2024 |
48.62 |
| Feb 7, 2024 |
49.38 |
| Feb 6, 2024 |
49.66 |
| Feb 5, 2024 |
49.67 |
| Feb 2, 2024 |
50.70 |
| Feb 1, 2024 |
51.75 |
| Jan 31, 2024 |
50.77 |
| Jan 30, 2024 |
50.69 |
| Jan 29, 2024 |
50.60 |
| Jan 26, 2024 |
49.76 |
| Jan 25, 2024 |
50.08 |
| Jan 24, 2024 |
49.35 |
| Jan 23, 2024 |
50.04 |
| Jan 22, 2024 |
49.86 |
| Jan 19, 2024 |
50.44 |
| Jan 18, 2024 |
50.89 |
| Jan 17, 2024 |
51.79 |
| Jan 16, 2024 |
52.86 |
| Jan 12, 2024 |
53.85 |
| Jan 11, 2024 |
53.35 |
| Jan 10, 2024 |
54.08 |
| Jan 9, 2024 |
54.21 |
| Jan 8, 2024 |
53.92 |
| Jan 5, 2024 |
53.70 |
| Jan 4, 2024 |
53.61 |
| Jan 3, 2024 |
53.87 |
| Jan 2, 2024 |
53.43 |
| Dec 29, 2023 |
52.20 |
| Dec 28, 2023 |
52.24 |
| Dec 27, 2023 |
51.85 |
| Dec 26, 2023 |
51.79 |
| Dec 22, 2023 |
51.38 |
| Dec 21, 2023 |
51.07 |
| Dec 20, 2023 |
51.05 |
| Dec 19, 2023 |
51.85 |
| Dec 18, 2023 |
51.46 |
| Dec 15, 2023 |
51.76 |
| Dec 14, 2023 |
53.37 |
| Dec 13, 2023 |
53.33 |
| Dec 12, 2023 |
51.35 |
| Dec 11, 2023 |
51.78 |
| Dec 8, 2023 |
51.56 |
| Dec 7, 2023 |
51.70 |
| Dec 6, 2023 |
51.95 |
| Dec 5, 2023 |
51.21 |
| Dec 4, 2023 |
50.45 |
| Dec 1, 2023 |
51.76 |
| Nov 30, 2023 |
51.04 |
| Nov 29, 2023 |
50.64 |
| Nov 28, 2023 |
51.26 |
| Nov 27, 2023 |
50.72 |
| Nov 24, 2023 |
50.55 |
| Nov 22, 2023 |
50.83 |
| Nov 21, 2023 |
50.20 |
| Nov 20, 2023 |
50.47 |
| Nov 17, 2023 |
50.39 |
| Nov 16, 2023 |
50.33 |
| Nov 15, 2023 |
50.27 |
| Nov 14, 2023 |
49.94 |
| Nov 13, 2023 |
48.05 |
| Nov 10, 2023 |
49.41 |
| Nov 9, 2023 |
49.33 |
| Nov 8, 2023 |
49.58 |
| Nov 7, 2023 |
50.33 |
| Nov 6, 2023 |
50.93 |
| Nov 3, 2023 |
51.21 |
| Nov 2, 2023 |
51.04 |
| Nov 1, 2023 |
49.81 |
| Oct 31, 2023 |
49.14 |
| Oct 30, 2023 |
48.48 |
| Oct 27, 2023 |
48.32 |
| Oct 26, 2023 |
49.15 |
| Oct 25, 2023 |
48.90 |
| Oct 24, 2023 |
48.94 |
| Oct 23, 2023 |
48.32 |
| Oct 20, 2023 |
48.37 |
| Oct 19, 2023 |
48.52 |
| Oct 18, 2023 |
49.21 |
| Oct 17, 2023 |
50.09 |
| Oct 16, 2023 |
50.43 |
| Oct 13, 2023 |
49.95 |
| Oct 12, 2023 |
49.24 |
| Oct 11, 2023 |
50.30 |
| Oct 10, 2023 |
49.70 |
| Oct 9, 2023 |
49.35 |
| Oct 6, 2023 |
48.79 |
| Oct 5, 2023 |
48.34 |
| Oct 4, 2023 |
48.69 |
| Oct 3, 2023 |
49.00 |
| Oct 2, 2023 |
48.10 |
| Sep 29, 2023 |
50.70 |
| Sep 28, 2023 |
50.42 |
| Sep 27, 2023 |
51.05 |
| Sep 26, 2023 |
51.44 |
| Sep 25, 2023 |
53.29 |
| Sep 22, 2023 |
53.61 |
| Sep 21, 2023 |
53.86 |
| Sep 20, 2023 |
54.35 |
| Sep 19, 2023 |
54.21 |
| Sep 18, 2023 |
54.14 |
| Sep 15, 2023 |
54.14 |
| Sep 14, 2023 |
54.44 |
| Sep 13, 2023 |
53.72 |
| Sep 12, 2023 |
53.01 |
| Sep 11, 2023 |
52.71 |
| Sep 8, 2023 |
53.94 |
| Sep 7, 2023 |
53.61 |
| Sep 6, 2023 |
53.31 |
| Sep 5, 2023 |
52.73 |
| Sep 1, 2023 |
53.60 |
| Aug 31, 2023 |
54.97 |
| Aug 30, 2023 |
55.44 |
| Aug 29, 2023 |
57.08 |
| Aug 28, 2023 |
56.72 |
| Aug 25, 2023 |
56.89 |
| Aug 24, 2023 |
56.23 |
| Aug 23, 2023 |
56.55 |
| Aug 22, 2023 |
56.44 |
| Aug 21, 2023 |
56.08 |
| Aug 18, 2023 |
56.40 |
| Aug 17, 2023 |
56.80 |
| Aug 16, 2023 |
57.04 |
| Aug 15, 2023 |
56.69 |
| Aug 14, 2023 |
57.63 |
| Aug 11, 2023 |
58.28 |
| Aug 10, 2023 |
58.01 |
| Aug 9, 2023 |
58.10 |
| Aug 8, 2023 |
58.08 |
| Aug 7, 2023 |
57.64 |
| Aug 4, 2023 |
57.30 |
| Aug 3, 2023 |
58.38 |
| Aug 2, 2023 |
59.71 |
| Aug 1, 2023 |
59.50 |
| Jul 31, 2023 |
59.97 |
| Jul 28, 2023 |
60.15 |
| Jul 27, 2023 |
59.82 |
| Jul 26, 2023 |
61.32 |
| Jul 25, 2023 |
61.00 |
| Jul 24, 2023 |
61.15 |
| Jul 21, 2023 |
61.56 |
| Jul 20, 2023 |
60.73 |
| Jul 19, 2023 |
59.78 |
| Jul 18, 2023 |
58.96 |
| Jul 17, 2023 |
59.45 |
| Jul 14, 2023 |
60.16 |
| Jul 13, 2023 |
60.51 |
| Jul 12, 2023 |
60.15 |
| Jul 11, 2023 |
58.93 |
| Jul 10, 2023 |
58.03 |
| Jul 7, 2023 |
58.69 |
| Jul 6, 2023 |
59.60 |
| Jul 5, 2023 |
59.75 |
| Jul 3, 2023 |
58.80 |
| Jun 30, 2023 |
58.42 |
| Jun 29, 2023 |
57.56 |
| Jun 28, 2023 |
57.70 |
| Jun 27, 2023 |
58.72 |
| Jun 26, 2023 |
58.56 |
| Jun 23, 2023 |
57.31 |
| Jun 22, 2023 |
58.30 |
| Jun 21, 2023 |
59.01 |
| Jun 20, 2023 |
58.85 |
| Jun 16, 2023 |
59.31 |
| Jun 15, 2023 |
59.61 |
| Jun 14, 2023 |
58.92 |
| Jun 13, 2023 |
59.25 |
| Jun 12, 2023 |
59.49 |
| Jun 9, 2023 |
59.40 |
| Jun 8, 2023 |
59.77 |
| Jun 7, 2023 |
59.69 |
| Jun 6, 2023 |
58.60 |
| Jun 5, 2023 |
58.21 |
| Jun 2, 2023 |
57.73 |
| Jun 1, 2023 |
57.20 |
| May 31, 2023 |
57.85 |
| May 30, 2023 |
57.02 |
| May 26, 2023 |
57.46 |
| May 25, 2023 |
57.38 |
| May 24, 2023 |
58.20 |
| May 23, 2023 |
58.75 |
| May 22, 2023 |
59.07 |
| May 19, 2023 |
59.28 |
| May 18, 2023 |
59.24 |
| May 17, 2023 |
60.04 |
| May 16, 2023 |
60.31 |
| May 15, 2023 |
61.71 |
| May 12, 2023 |
62.37 |
| May 11, 2023 |
62.43 |
| May 10, 2023 |
63.12 |
| May 9, 2023 |
62.16 |
| May 8, 2023 |
62.05 |
| May 5, 2023 |
62.59 |
| May 4, 2023 |
62.18 |
| May 3, 2023 |
61.68 |
| May 2, 2023 |
61.44 |
| May 1, 2023 |
62.47 |
| Apr 28, 2023 |
62.11 |
| Apr 27, 2023 |
62.53 |
| Apr 26, 2023 |
62.03 |
| Apr 25, 2023 |
63.68 |
| Apr 24, 2023 |
63.09 |
| Apr 21, 2023 |
63.02 |
| Apr 20, 2023 |
62.75 |
| Apr 19, 2023 |
62.49 |
| Apr 18, 2023 |
61.74 |
| Apr 17, 2023 |
62.06 |
| Apr 14, 2023 |
61.36 |
| Apr 13, 2023 |
62.04 |
| Apr 12, 2023 |
62.10 |
| Apr 11, 2023 |
62.57 |
| Apr 10, 2023 |
62.84 |
| Apr 6, 2023 |
63.29 |
| Apr 5, 2023 |
63.15 |
| Apr 4, 2023 |
60.72 |
| Apr 3, 2023 |
60.45 |
| Mar 31, 2023 |
61.12 |
| Mar 30, 2023 |
60.45 |
| Mar 29, 2023 |
60.13 |
| Mar 28, 2023 |
59.24 |
| Mar 27, 2023 |
59.12 |
| Mar 24, 2023 |
59.45 |
| Mar 23, 2023 |
57.15 |
| Mar 22, 2023 |
57.55 |
| Mar 21, 2023 |
58.95 |
| Mar 20, 2023 |
60.04 |
| Mar 17, 2023 |
59.87 |
| Mar 16, 2023 |
60.53 |
| Mar 15, 2023 |
60.29 |
| Mar 14, 2023 |
59.69 |
| Mar 13, 2023 |
58.89 |
| Mar 10, 2023 |
57.56 |
| Mar 9, 2023 |
58.78 |
| Mar 8, 2023 |
58.80 |
| Mar 7, 2023 |
58.38 |
| Mar 6, 2023 |
59.22 |
| Mar 3, 2023 |
59.53 |
| Mar 2, 2023 |
58.81 |
| Mar 1, 2023 |
58.05 |
| Feb 28, 2023 |
58.81 |
| Feb 27, 2023 |
60.19 |
| Feb 24, 2023 |
60.63 |
| Feb 23, 2023 |
60.76 |
| Feb 22, 2023 |
60.93 |
| Feb 21, 2023 |
61.13 |
| Feb 17, 2023 |
62.10 |
| Feb 16, 2023 |
61.01 |
| Feb 15, 2023 |
61.35 |
| Feb 14, 2023 |
60.65 |
| Feb 13, 2023 |
61.35 |
| Feb 10, 2023 |
61.07 |
| Feb 9, 2023 |
60.16 |
| Feb 8, 2023 |
60.62 |
| Feb 7, 2023 |
61.98 |
| Feb 6, 2023 |
62.12 |
| Feb 3, 2023 |
61.64 |
| Feb 2, 2023 |
63.24 |
| Feb 1, 2023 |
62.89 |
| Jan 31, 2023 |
62.65 |
| Jan 30, 2023 |
61.69 |
| Jan 27, 2023 |
61.74 |
| Jan 26, 2023 |
61.40 |
| Jan 25, 2023 |
61.93 |
| Jan 24, 2023 |
61.35 |
| Jan 23, 2023 |
60.14 |
| Jan 20, 2023 |
59.64 |
| Jan 19, 2023 |
59.25 |
| Jan 18, 2023 |
60.52 |
| Jan 17, 2023 |
62.57 |
| Jan 13, 2023 |
62.89 |
| Jan 12, 2023 |
63.92 |
| Jan 11, 2023 |
64.41 |
| Jan 10, 2023 |
64.18 |
| Jan 9, 2023 |
64.28 |
| Jan 6, 2023 |
64.78 |
| Jan 5, 2023 |
62.99 |
| Jan 4, 2023 |
63.89 |
| Jan 3, 2023 |
62.93 |
| Dec 30, 2022 |
62.93 |
| Dec 29, 2022 |
63.52 |
| Dec 28, 2022 |
63.23 |
| Dec 27, 2022 |
63.48 |
| Dec 23, 2022 |
63.34 |
| Dec 22, 2022 |
62.61 |
| Dec 21, 2022 |
63.02 |
| Dec 20, 2022 |
62.01 |
| Dec 19, 2022 |
61.69 |
| Dec 16, 2022 |
61.91 |
| Dec 15, 2022 |
62.80 |
| Dec 14, 2022 |
63.05 |
| Dec 13, 2022 |
63.25 |
| Dec 12, 2022 |
63.14 |
| Dec 9, 2022 |
62.39 |
| Dec 8, 2022 |
62.00 |
| Dec 7, 2022 |
59.67 |
| Dec 6, 2022 |
58.47 |
| Dec 5, 2022 |
58.16 |
| Dec 2, 2022 |
58.50 |
| Dec 1, 2022 |
58.88 |
| Nov 30, 2022 |
59.21 |
| Nov 29, 2022 |
58.07 |
| Nov 28, 2022 |
58.69 |
| Nov 25, 2022 |
59.01 |
| Nov 23, 2022 |
58.33 |
| Nov 22, 2022 |
59.20 |
| Nov 21, 2022 |
58.40 |
| Nov 18, 2022 |
58.65 |
| Nov 17, 2022 |
58.19 |
| Nov 16, 2022 |
59.45 |
| Nov 15, 2022 |
59.71 |
| Nov 14, 2022 |
57.43 |
| Nov 11, 2022 |
59.39 |
| Nov 10, 2022 |
61.70 |
| Nov 9, 2022 |
60.13 |
| Nov 8, 2022 |
61.48 |
| Nov 7, 2022 |
61.24 |
| Nov 4, 2022 |
62.60 |
| Nov 3, 2022 |
61.54 |
| Nov 2, 2022 |
60.77 |
| Nov 1, 2022 |
61.16 |
| Oct 31, 2022 |
61.13 |
| Oct 28, 2022 |
61.96 |
| Oct 27, 2022 |
60.20 |
| Oct 26, 2022 |
59.32 |
| Oct 25, 2022 |
59.46 |
| Oct 24, 2022 |
58.43 |
| Oct 21, 2022 |
58.16 |
| Oct 20, 2022 |
57.04 |
| Oct 19, 2022 |
58.32 |
| Oct 18, 2022 |
58.85 |
| Oct 17, 2022 |
57.27 |
| Oct 14, 2022 |
56.27 |
| Oct 13, 2022 |
56.87 |
| Oct 12, 2022 |
55.11 |
| Oct 11, 2022 |
57.35 |
| Oct 10, 2022 |
57.42 |
| Oct 7, 2022 |
57.04 |
| Oct 6, 2022 |
58.03 |
| Oct 5, 2022 |
60.16 |
| Oct 4, 2022 |
62.03 |
| Oct 3, 2022 |
60.78 |
| Sep 30, 2022 |
59.40 |
| Sep 29, 2022 |
60.49 |
| Sep 28, 2022 |
63.22 |
| Sep 27, 2022 |
62.93 |
| Sep 26, 2022 |
63.50 |
| Sep 23, 2022 |
64.95 |
| Sep 22, 2022 |
65.88 |
| Sep 21, 2022 |
65.95 |
| Sep 20, 2022 |
66.71 |
| Sep 19, 2022 |
67.66 |
| Sep 16, 2022 |
67.07 |
| Sep 15, 2022 |
67.56 |
| Sep 14, 2022 |
69.63 |
| Sep 13, 2022 |
68.81 |
| Sep 12, 2022 |
70.82 |
| Sep 9, 2022 |
70.15 |
| Sep 8, 2022 |
70.12 |
| Sep 7, 2022 |
70.12 |
| Sep 6, 2022 |
68.02 |
| Sep 2, 2022 |
68.37 |
| Sep 1, 2022 |
69.74 |
| Aug 31, 2022 |
68.53 |
| Aug 30, 2022 |
69.39 |
| Aug 29, 2022 |
70.17 |
| Aug 26, 2022 |
69.48 |
| Aug 25, 2022 |
70.42 |
| Aug 24, 2022 |
70.12 |
| Aug 23, 2022 |
70.02 |
| Aug 22, 2022 |
70.26 |
| Aug 19, 2022 |
71.33 |
| Aug 18, 2022 |
70.94 |
| Aug 17, 2022 |
71.13 |
| Aug 16, 2022 |
71.21 |
| Aug 15, 2022 |
71.43 |
| Aug 12, 2022 |
70.89 |
| Aug 11, 2022 |
69.34 |
| Aug 10, 2022 |
69.57 |
| Aug 9, 2022 |
69.54 |
| Aug 8, 2022 |
68.64 |
| Aug 5, 2022 |
67.83 |
| Aug 4, 2022 |
68.24 |
| Aug 3, 2022 |
68.37 |
| Aug 2, 2022 |
68.00 |
| Aug 1, 2022 |
68.47 |
| Jul 29, 2022 |
68.26 |
| Jul 28, 2022 |
67.61 |
| Jul 27, 2022 |
66.40 |
| Jul 26, 2022 |
65.70 |
| Jul 25, 2022 |
64.95 |
| Jul 22, 2022 |
64.31 |
| Jul 21, 2022 |
63.37 |
| Jul 20, 2022 |
63.15 |
| Jul 19, 2022 |
64.36 |
| Jul 18, 2022 |
64.43 |
| Jul 15, 2022 |
65.04 |
| Jul 14, 2022 |
64.82 |
| Jul 13, 2022 |
64.49 |
| Jul 12, 2022 |
64.97 |
| Jul 11, 2022 |
64.96 |
| Jul 8, 2022 |
64.40 |
| Jul 7, 2022 |
64.44 |
| Jul 6, 2022 |
64.96 |
| Jul 5, 2022 |
64.01 |
| Jul 1, 2022 |
66.81 |
| Jun 30, 2022 |
65.25 |
| Jun 29, 2022 |
65.16 |
| Jun 28, 2022 |
64.74 |
| Jun 27, 2022 |
64.97 |
| Jun 24, 2022 |
64.11 |
| Jun 23, 2022 |
62.44 |
| Jun 22, 2022 |
61.22 |
| Jun 21, 2022 |
60.94 |
| Jun 17, 2022 |
60.14 |
| Jun 16, 2022 |
60.74 |
| Jun 15, 2022 |
61.31 |
| Jun 14, 2022 |
61.32 |
| Jun 13, 2022 |
63.30 |
| Jun 10, 2022 |
66.75 |
| Jun 9, 2022 |
67.37 |
| Jun 8, 2022 |
68.98 |
| Jun 7, 2022 |
70.55 |
| Jun 6, 2022 |
70.40 |
| Jun 3, 2022 |
70.01 |
| Jun 2, 2022 |
70.01 |
| Jun 1, 2022 |
70.01 |
| May 31, 2022 |
69.94 |
| May 27, 2022 |
70.57 |
| May 26, 2022 |
69.56 |
| May 25, 2022 |
69.52 |
| May 24, 2022 |
69.32 |
| May 23, 2022 |
68.10 |
| May 20, 2022 |
67.43 |
| May 19, 2022 |
66.70 |
| May 18, 2022 |
67.06 |
| May 17, 2022 |
67.96 |
| May 16, 2022 |
67.52 |
| May 13, 2022 |
67.61 |
| May 12, 2022 |
66.80 |
| May 11, 2022 |
66.96 |
| May 10, 2022 |
66.45 |
| May 9, 2022 |
67.90 |
| May 6, 2022 |
68.10 |
| May 5, 2022 |
68.28 |
| May 4, 2022 |
68.73 |
| May 3, 2022 |
67.38 |
| May 2, 2022 |
67.08 |
| Apr 29, 2022 |
67.85 |
| Apr 28, 2022 |
69.73 |
| Apr 27, 2022 |
69.20 |
| Apr 26, 2022 |
69.23 |
| Apr 25, 2022 |
70.10 |
| Apr 22, 2022 |
71.33 |
| Apr 21, 2022 |
72.12 |
| Apr 20, 2022 |
72.62 |
| Apr 19, 2022 |
71.11 |
| Apr 18, 2022 |
70.86 |
| Apr 14, 2022 |
70.81 |
| Apr 13, 2022 |
70.60 |
| Apr 12, 2022 |
71.35 |
| Apr 11, 2022 |
70.58 |
| Apr 8, 2022 |
71.11 |
| Apr 7, 2022 |
70.58 |
| Apr 6, 2022 |
70.61 |
| Apr 5, 2022 |
69.08 |
| Apr 4, 2022 |
68.42 |
| Apr 1, 2022 |
69.06 |
| Mar 31, 2022 |
68.34 |
| Mar 30, 2022 |
68.26 |
| Mar 29, 2022 |
67.69 |
| Mar 28, 2022 |
66.97 |
| Mar 25, 2022 |
66.85 |
| Mar 24, 2022 |
65.52 |
| Mar 23, 2022 |
65.15 |
| Mar 22, 2022 |
65.10 |
| Mar 21, 2022 |
64.98 |
| Mar 18, 2022 |
64.77 |
| Mar 17, 2022 |
65.00 |
| Mar 16, 2022 |
64.68 |
| Mar 15, 2022 |
64.87 |
| Mar 14, 2022 |
64.52 |
| Mar 11, 2022 |
64.35 |
| Mar 10, 2022 |
64.11 |
| Mar 9, 2022 |
63.37 |
| Mar 8, 2022 |
63.73 |
| Mar 7, 2022 |
64.25 |
| Mar 4, 2022 |
63.70 |
| Mar 3, 2022 |
62.41 |
| Mar 2, 2022 |
61.81 |
| Mar 1, 2022 |
60.88 |
| Feb 28, 2022 |
62.41 |
| Feb 25, 2022 |
62.55 |
| Feb 24, 2022 |
60.59 |
| Feb 23, 2022 |
60.20 |
| Feb 22, 2022 |
60.98 |
| Feb 18, 2022 |
60.97 |
| Feb 17, 2022 |
61.05 |
| Feb 16, 2022 |
61.21 |
| Feb 15, 2022 |
61.17 |
| Feb 14, 2022 |
61.91 |
| Feb 11, 2022 |
62.73 |
| Feb 10, 2022 |
63.29 |
| Feb 9, 2022 |
65.43 |
| Feb 8, 2022 |
65.41 |
| Feb 7, 2022 |
65.06 |
| Feb 4, 2022 |
65.23 |
| Feb 3, 2022 |
65.83 |
| Feb 2, 2022 |
66.38 |
| Feb 1, 2022 |
64.55 |
| Jan 31, 2022 |
64.96 |
| Jan 28, 2022 |
64.77 |
| Jan 27, 2022 |
63.35 |
| Jan 26, 2022 |
62.98 |
| Jan 25, 2022 |
62.90 |
| Jan 24, 2022 |
63.58 |
| Jan 21, 2022 |
64.12 |
| Jan 20, 2022 |
64.26 |
| Jan 19, 2022 |
64.91 |
| Jan 18, 2022 |
64.52 |
| Jan 14, 2022 |
65.84 |
| Jan 13, 2022 |
66.74 |
| Jan 12, 2022 |
66.67 |
| Jan 11, 2022 |
66.36 |
| Jan 10, 2022 |
66.82 |
| Jan 7, 2022 |
67.55 |
| Jan 6, 2022 |
67.25 |
| Jan 5, 2022 |
67.51 |
| Jan 4, 2022 |
67.98 |
| Jan 3, 2022 |
68.16 |
| Dec 31, 2021 |
68.61 |
| Dec 30, 2021 |
68.43 |
| Dec 29, 2021 |
68.51 |
| Dec 28, 2021 |
68.34 |
| Dec 27, 2021 |
67.48 |
| Dec 23, 2021 |
66.75 |
| Dec 22, 2021 |
66.63 |
| Dec 21, 2021 |
66.28 |
| Dec 20, 2021 |
66.91 |
| Dec 17, 2021 |
66.89 |
| Dec 16, 2021 |
68.13 |
| Dec 15, 2021 |
67.83 |
| Dec 14, 2021 |
67.18 |
| Dec 13, 2021 |
67.58 |
| Dec 10, 2021 |
66.94 |
| Dec 9, 2021 |
66.44 |
| Dec 8, 2021 |
66.92 |
| Dec 7, 2021 |
66.67 |
| Dec 6, 2021 |
66.76 |
| Dec 3, 2021 |
64.89 |
| Dec 2, 2021 |
63.72 |
| Dec 1, 2021 |
63.14 |
| Nov 30, 2021 |
63.30 |
| Nov 29, 2021 |
65.26 |
| Nov 26, 2021 |
64.51 |
| Nov 24, 2021 |
65.53 |
| Nov 23, 2021 |
66.20 |
| Nov 22, 2021 |
66.46 |
| Nov 19, 2021 |
65.61 |
| Nov 18, 2021 |
65.07 |
| Nov 17, 2021 |
65.70 |
| Nov 16, 2021 |
65.38 |
| Nov 15, 2021 |
65.60 |
| Nov 12, 2021 |
64.50 |
| Nov 11, 2021 |
64.61 |
| Nov 10, 2021 |
64.69 |
| Nov 9, 2021 |
64.12 |
| Nov 8, 2021 |
63.72 |
| Nov 5, 2021 |
64.88 |
| Nov 4, 2021 |
63.72 |
| Nov 3, 2021 |
63.82 |
| Nov 2, 2021 |
63.91 |
| Nov 1, 2021 |
63.96 |
| Oct 29, 2021 |
63.75 |
| Oct 28, 2021 |
64.18 |
| Oct 27, 2021 |
63.77 |
| Oct 26, 2021 |
64.38 |
| Oct 25, 2021 |
64.23 |
| Oct 22, 2021 |
64.64 |
| Oct 21, 2021 |
64.09 |
| Oct 20, 2021 |
64.35 |
| Oct 19, 2021 |
63.64 |
| Oct 18, 2021 |
63.05 |
| Oct 15, 2021 |
63.31 |
| Oct 14, 2021 |
63.64 |
| Oct 13, 2021 |
62.70 |
| Oct 12, 2021 |
62.10 |
| Oct 11, 2021 |
61.96 |
| Oct 8, 2021 |
62.01 |
| Oct 7, 2021 |
62.72 |
| Oct 6, 2021 |
63.43 |
| Oct 5, 2021 |
62.88 |
| Oct 4, 2021 |
62.62 |
| Oct 1, 2021 |
61.80 |
| Sep 30, 2021 |
62.20 |
| Sep 29, 2021 |
63.16 |
| Sep 28, 2021 |
62.53 |
| Sep 27, 2021 |
63.09 |
| Sep 24, 2021 |
63.15 |
| Sep 23, 2021 |
63.32 |
| Sep 22, 2021 |
62.83 |
| Sep 21, 2021 |
63.87 |
| Sep 20, 2021 |
64.26 |
| Sep 17, 2021 |
64.20 |
| Sep 16, 2021 |
64.55 |
| Sep 15, 2021 |
64.78 |
| Sep 14, 2021 |
65.76 |
| Sep 13, 2021 |
66.58 |
| Sep 10, 2021 |
66.69 |
| Sep 9, 2021 |
68.19 |
| Sep 8, 2021 |
68.41 |
| Sep 7, 2021 |
67.23 |
| Sep 3, 2021 |
68.50 |
| Sep 2, 2021 |
68.95 |
| Sep 1, 2021 |
68.62 |
| Aug 31, 2021 |
68.45 |
| Aug 30, 2021 |
67.91 |
| Aug 27, 2021 |
68.31 |
| Aug 26, 2021 |
69.11 |
| Aug 25, 2021 |
68.86 |
| Aug 24, 2021 |
68.48 |
| Aug 23, 2021 |
68.91 |
| Aug 20, 2021 |
69.26 |
| Aug 19, 2021 |
68.60 |
| Aug 18, 2021 |
68.87 |
| Aug 17, 2021 |
68.97 |
| Aug 16, 2021 |
68.80 |
| Aug 13, 2021 |
68.10 |
| Aug 12, 2021 |
67.41 |
| Aug 11, 2021 |
67.55 |
| Aug 10, 2021 |
66.92 |
| Aug 9, 2021 |
66.74 |
| Aug 6, 2021 |
66.72 |
| Aug 5, 2021 |
67.05 |
| Aug 4, 2021 |
66.24 |
| Aug 3, 2021 |
66.38 |
| Aug 2, 2021 |
65.81 |
| Jul 30, 2021 |
65.22 |
| Jul 29, 2021 |
65.36 |
| Jul 28, 2021 |
65.21 |
| Jul 27, 2021 |
66.30 |
| Jul 26, 2021 |
65.15 |
| Jul 23, 2021 |
65.08 |
| Jul 22, 2021 |
64.14 |
| Jul 21, 2021 |
63.91 |
| Jul 20, 2021 |
64.00 |
| Jul 19, 2021 |
64.11 |
| Jul 16, 2021 |
64.56 |
| Jul 15, 2021 |
63.23 |
| Jul 14, 2021 |
62.31 |
| Jul 13, 2021 |
61.49 |
| Jul 12, 2021 |
61.90 |
| Jul 9, 2021 |
61.79 |
| Jul 8, 2021 |
61.81 |
| Jul 7, 2021 |
61.82 |
| Jul 6, 2021 |
61.71 |
| Jul 2, 2021 |
61.58 |
| Jul 1, 2021 |
61.39 |
| Jun 30, 2021 |
60.43 |
| Jun 29, 2021 |
60.64 |
| Jun 28, 2021 |
61.72 |
| Jun 25, 2021 |
61.66 |
| Jun 24, 2021 |
61.38 |
| Jun 23, 2021 |
61.08 |
| Jun 22, 2021 |
61.88 |
| Jun 21, 2021 |
63.71 |
| Jun 18, 2021 |
62.54 |
| Jun 17, 2021 |
64.48 |
| Jun 16, 2021 |
64.22 |
| Jun 15, 2021 |
64.52 |
| Jun 14, 2021 |
63.92 |
| Jun 11, 2021 |
64.19 |
| Jun 10, 2021 |
64.01 |
| Jun 9, 2021 |
63.36 |
| Jun 8, 2021 |
62.59 |
| Jun 7, 2021 |
62.68 |
| Jun 4, 2021 |
62.72 |
| Jun 3, 2021 |
62.51 |
| Jun 2, 2021 |
61.80 |
| Jun 1, 2021 |
61.47 |
| May 28, 2021 |
61.99 |
| May 27, 2021 |
61.31 |
| May 26, 2021 |
61.38 |
| May 25, 2021 |
61.43 |
| May 24, 2021 |
62.63 |
| May 21, 2021 |
62.53 |
| May 20, 2021 |
61.90 |
| May 19, 2021 |
62.76 |
| May 18, 2021 |
62.29 |
| May 17, 2021 |
62.12 |
| May 14, 2021 |
62.67 |
| May 13, 2021 |
62.83 |
| May 12, 2021 |
61.51 |
| May 11, 2021 |
62.45 |
| May 10, 2021 |
64.04 |
| May 7, 2021 |
63.82 |
| May 6, 2021 |
63.70 |
| May 5, 2021 |
63.53 |
| May 4, 2021 |
64.25 |
| May 3, 2021 |
64.06 |
| Apr 30, 2021 |
63.97 |
| Apr 29, 2021 |
63.43 |
| Apr 28, 2021 |
63.26 |
| Apr 27, 2021 |
62.90 |
| Apr 26, 2021 |
63.53 |
| Apr 23, 2021 |
63.48 |
| Apr 22, 2021 |
64.22 |
| Apr 21, 2021 |
64.61 |
| Apr 20, 2021 |
64.81 |
| Apr 19, 2021 |
63.24 |
| Apr 16, 2021 |
63.29 |
| Apr 15, 2021 |
62.16 |
| Apr 14, 2021 |
61.07 |
| Apr 13, 2021 |
61.12 |
| Apr 12, 2021 |
60.93 |
| Apr 9, 2021 |
60.66 |
| Apr 8, 2021 |
60.90 |
| Apr 7, 2021 |
61.26 |
| Apr 6, 2021 |
61.16 |
| Apr 5, 2021 |
60.63 |
| Apr 1, 2021 |
59.93 |
| Mar 31, 2021 |
59.53 |
| Mar 30, 2021 |
59.37 |
| Mar 29, 2021 |
60.16 |
| Mar 26, 2021 |
59.14 |
| Mar 25, 2021 |
59.83 |
| Mar 24, 2021 |
59.04 |
| Mar 23, 2021 |
58.89 |
| Mar 22, 2021 |
58.63 |
| Mar 19, 2021 |
59.54 |
| Mar 18, 2021 |
58.64 |
| Mar 17, 2021 |
58.38 |
| Mar 16, 2021 |
59.61 |
| Mar 15, 2021 |
59.19 |
| Mar 12, 2021 |
57.68 |
| Mar 11, 2021 |
56.76 |
| Mar 10, 2021 |
56.95 |
| Mar 9, 2021 |
56.54 |
| Mar 8, 2021 |
56.27 |
| Mar 5, 2021 |
55.35 |
| Mar 4, 2021 |
54.82 |
| Mar 3, 2021 |
53.71 |
| Mar 2, 2021 |
53.61 |
| Mar 1, 2021 |
53.96 |
| Feb 26, 2021 |
53.63 |
| Feb 25, 2021 |
53.69 |
| Feb 24, 2021 |
54.55 |
| Feb 23, 2021 |
54.35 |
| Feb 22, 2021 |
52.41 |
| Feb 19, 2021 |
54.23 |
| Feb 18, 2021 |
55.22 |
| Feb 17, 2021 |
54.80 |
| Feb 16, 2021 |
54.42 |
| Feb 12, 2021 |
54.43 |
| Feb 11, 2021 |
54.72 |
| Feb 10, 2021 |
55.34 |
| Feb 9, 2021 |
54.70 |
| Feb 8, 2021 |
54.22 |
| Feb 5, 2021 |
54.89 |
| Feb 4, 2021 |
55.00 |
| Feb 3, 2021 |
53.64 |
| Feb 2, 2021 |
53.87 |
| Feb 1, 2021 |
53.74 |
| Jan 29, 2021 |
53.73 |
| Jan 28, 2021 |
53.84 |
| Jan 27, 2021 |
52.72 |
| Jan 26, 2021 |
53.54 |
| Jan 25, 2021 |
54.26 |
| Jan 22, 2021 |
53.80 |
| Jan 21, 2021 |
53.58 |
| Jan 20, 2021 |
53.89 |
| Jan 19, 2021 |
53.38 |
| Jan 15, 2021 |
54.30 |
| Jan 14, 2021 |
53.31 |
| Jan 13, 2021 |
54.26 |
| Jan 12, 2021 |
52.89 |
| Jan 11, 2021 |
52.44 |
| Jan 8, 2021 |
53.00 |
| Jan 7, 2021 |
53.23 |
| Jan 6, 2021 |
54.72 |
| Jan 5, 2021 |
53.64 |
| Jan 4, 2021 |
53.75 |
| Dec 31, 2020 |
55.51 |
| Dec 30, 2020 |
54.07 |
| Dec 29, 2020 |
53.96 |
| Dec 28, 2020 |
53.83 |
| Dec 24, 2020 |
53.43 |
| Dec 23, 2020 |
52.78 |
| Dec 22, 2020 |
52.65 |
| Dec 21, 2020 |
52.78 |
| Dec 18, 2020 |
53.35 |
| Dec 17, 2020 |
54.04 |
| Dec 16, 2020 |
53.67 |
| Dec 15, 2020 |
54.66 |
| Dec 14, 2020 |
54.41 |
| Dec 11, 2020 |
55.13 |
| Dec 10, 2020 |
55.10 |
| Dec 9, 2020 |
55.50 |
| Dec 8, 2020 |
55.46 |
| Dec 7, 2020 |
55.12 |
| Dec 4, 2020 |
54.92 |
| Dec 3, 2020 |
55.50 |
| Dec 2, 2020 |
56.10 |
| Dec 1, 2020 |
55.56 |
| Nov 30, 2020 |
55.41 |
| Nov 27, 2020 |
55.77 |
| Nov 25, 2020 |
56.18 |
| Nov 24, 2020 |
55.80 |
| Nov 23, 2020 |
54.97 |
| Nov 20, 2020 |
54.51 |
| Nov 19, 2020 |
53.69 |
| Nov 18, 2020 |
55.01 |
| Nov 17, 2020 |
56.57 |
| Nov 16, 2020 |
57.63 |
| Nov 13, 2020 |
57.11 |
| Nov 12, 2020 |
55.72 |
| Nov 11, 2020 |
57.30 |
| Nov 10, 2020 |
58.59 |
| Nov 9, 2020 |
57.99 |
| Nov 6, 2020 |
55.04 |
| Nov 5, 2020 |
55.19 |
| Nov 4, 2020 |
55.77 |
| Nov 3, 2020 |
56.98 |
| Nov 2, 2020 |
56.31 |
| Oct 30, 2020 |
55.20 |
| Oct 29, 2020 |
55.33 |
| Oct 28, 2020 |
55.37 |
| Oct 27, 2020 |
56.39 |
| Oct 26, 2020 |
55.69 |
| Oct 23, 2020 |
56.37 |
| Oct 22, 2020 |
56.58 |
| Oct 21, 2020 |
55.89 |
| Oct 20, 2020 |
55.52 |
| Oct 19, 2020 |
54.60 |
| Oct 16, 2020 |
54.92 |
| Oct 15, 2020 |
54.42 |
| Oct 14, 2020 |
53.45 |
| Oct 13, 2020 |
52.92 |
| Oct 12, 2020 |
53.44 |
| Oct 9, 2020 |
52.93 |
| Oct 8, 2020 |
53.36 |
| Oct 7, 2020 |
52.45 |
| Oct 6, 2020 |
52.41 |
| Oct 5, 2020 |
52.53 |
| Oct 2, 2020 |
51.98 |
| Oct 1, 2020 |
50.82 |
| Sep 30, 2020 |
50.82 |
| Sep 29, 2020 |
50.15 |
| Sep 28, 2020 |
50.34 |
| Sep 25, 2020 |
50.29 |
| Sep 24, 2020 |
49.18 |
| Sep 23, 2020 |
49.12 |
| Sep 22, 2020 |
50.47 |
| Sep 21, 2020 |
50.01 |
| Sep 18, 2020 |
50.94 |
| Sep 17, 2020 |
52.20 |
| Sep 16, 2020 |
52.63 |
| Sep 15, 2020 |
52.37 |
| Sep 14, 2020 |
52.79 |
| Sep 11, 2020 |
51.94 |
| Sep 10, 2020 |
52.06 |
| Sep 9, 2020 |
52.70 |
| Sep 8, 2020 |
52.11 |
| Sep 4, 2020 |
51.87 |
| Sep 3, 2020 |
52.44 |
| Sep 2, 2020 |
53.27 |
| Sep 1, 2020 |
52.66 |
| Aug 31, 2020 |
53.22 |
| Aug 28, 2020 |
52.98 |
| Aug 27, 2020 |
52.92 |
| Aug 26, 2020 |
50.52 |
| Aug 25, 2020 |
51.21 |
| Aug 24, 2020 |
50.74 |
| Aug 21, 2020 |
50.41 |
| Aug 20, 2020 |
50.78 |
| Aug 19, 2020 |
51.51 |
| Aug 18, 2020 |
52.54 |
| Aug 17, 2020 |
53.22 |
| Aug 14, 2020 |
53.57 |
| Aug 13, 2020 |
52.66 |
| Aug 12, 2020 |
53.04 |
| Aug 11, 2020 |
53.39 |
| Aug 10, 2020 |
54.06 |
| Aug 7, 2020 |
55.16 |
| Aug 6, 2020 |
54.75 |
| Aug 5, 2020 |
53.53 |
| Aug 4, 2020 |
55.40 |
| Aug 3, 2020 |
62.68 |
| Jul 31, 2020 |
64.83 |
| Jul 30, 2020 |
64.47 |
| Jul 29, 2020 |
64.33 |
| Jul 28, 2020 |
64.74 |
| Jul 27, 2020 |
63.98 |
| Jul 24, 2020 |
64.06 |
| Jul 23, 2020 |
64.37 |
| Jul 22, 2020 |
64.10 |
| Jul 21, 2020 |
62.99 |
| Jul 20, 2020 |
62.66 |
| Jul 17, 2020 |
63.22 |
| Jul 16, 2020 |
61.41 |
| Jul 15, 2020 |
61.23 |
| Jul 14, 2020 |
62.37 |
| Jul 13, 2020 |
61.60 |
| Jul 10, 2020 |
61.98 |
| Jul 9, 2020 |
60.87 |
| Jul 8, 2020 |
61.38 |
| Jul 7, 2020 |
60.84 |
| Jul 6, 2020 |
61.46 |
| Jul 2, 2020 |
61.46 |
| Jul 1, 2020 |
61.01 |
| Jun 30, 2020 |
59.29 |
| Jun 29, 2020 |
59.18 |
| Jun 26, 2020 |
58.11 |
| Jun 25, 2020 |
58.98 |
| Jun 24, 2020 |
59.04 |
| Jun 23, 2020 |
59.64 |
| Jun 22, 2020 |
59.92 |
| Jun 19, 2020 |
59.35 |
| Jun 18, 2020 |
60.56 |
| Jun 17, 2020 |
59.88 |
| Jun 16, 2020 |
59.97 |
| Jun 15, 2020 |
59.35 |
| Jun 12, 2020 |
60.08 |
| Jun 11, 2020 |
60.95 |
| Jun 10, 2020 |
63.43 |
| Jun 9, 2020 |
63.57 |
| Jun 8, 2020 |
65.10 |
| Jun 5, 2020 |
63.06 |
| Jun 4, 2020 |
62.41 |
| Jun 3, 2020 |
63.41 |
| Jun 2, 2020 |
63.04 |
| Jun 1, 2020 |
62.96 |
| May 29, 2020 |
61.69 |
| May 28, 2020 |
62.31 |
| May 27, 2020 |
60.93 |
| May 26, 2020 |
59.89 |
| May 22, 2020 |
60.00 |
| May 21, 2020 |
58.65 |
| May 20, 2020 |
59.11 |
| May 19, 2020 |
57.74 |
| May 18, 2020 |
58.92 |
| May 15, 2020 |
56.54 |
| May 14, 2020 |
56.68 |
| May 13, 2020 |
56.52 |
| May 12, 2020 |
56.10 |
| May 11, 2020 |
55.76 |
| May 8, 2020 |
57.50 |
| May 7, 2020 |
55.87 |
| May 6, 2020 |
54.93 |
| May 5, 2020 |
57.29 |
| May 4, 2020 |
56.63 |
| May 1, 2020 |
55.92 |
| Apr 30, 2020 |
58.43 |
| Apr 29, 2020 |
59.59 |
| Apr 28, 2020 |
60.09 |
| Apr 27, 2020 |
59.26 |
| Apr 24, 2020 |
58.51 |
| Apr 23, 2020 |
57.79 |
| Apr 22, 2020 |
59.55 |
| Apr 21, 2020 |
58.24 |
| Apr 20, 2020 |
59.12 |
| Apr 17, 2020 |
60.98 |
| Apr 16, 2020 |
59.96 |
| Apr 15, 2020 |
60.09 |
| Apr 14, 2020 |
62.54 |
| Apr 13, 2020 |
60.75 |
| Apr 9, 2020 |
63.10 |
| Apr 8, 2020 |
60.86 |
| Apr 7, 2020 |
57.08 |
| Apr 6, 2020 |
57.88 |
| Apr 3, 2020 |
51.80 |
| Apr 2, 2020 |
53.48 |
| Apr 1, 2020 |
51.75 |
| Mar 31, 2020 |
55.05 |
| Mar 30, 2020 |
59.11 |
| Mar 27, 2020 |
57.52 |
| Mar 26, 2020 |
58.16 |
| Mar 25, 2020 |
51.90 |
| Mar 24, 2020 |
50.71 |
| Mar 23, 2020 |
44.92 |
| Mar 20, 2020 |
47.18 |
| Mar 19, 2020 |
55.10 |
| Mar 18, 2020 |
57.71 |
| Mar 17, 2020 |
57.56 |
| Mar 16, 2020 |
49.60 |
| Mar 13, 2020 |
59.09 |
| Mar 12, 2020 |
55.96 |
| Mar 11, 2020 |
62.35 |
| Mar 10, 2020 |
66.76 |
| Mar 9, 2020 |
64.53 |
| Mar 6, 2020 |
69.84 |
| Mar 5, 2020 |
71.61 |
| Mar 4, 2020 |
73.08 |
| Mar 3, 2020 |
68.85 |
| Mar 2, 2020 |
69.39 |
| Feb 28, 2020 |
65.35 |
| Feb 27, 2020 |
67.00 |
| Feb 26, 2020 |
69.58 |
| Feb 25, 2020 |
70.10 |
| Feb 24, 2020 |
71.99 |
| Feb 21, 2020 |
72.91 |
| Feb 20, 2020 |
73.56 |
| Feb 19, 2020 |
73.91 |
| Feb 18, 2020 |
73.88 |
| Feb 14, 2020 |
72.34 |
| Feb 13, 2020 |
71.55 |
| Feb 12, 2020 |
70.74 |
| Feb 11, 2020 |
70.84 |
| Feb 10, 2020 |
70.79 |
| Feb 7, 2020 |
70.87 |
| Feb 6, 2020 |
71.32 |
| Feb 5, 2020 |
71.02 |
| Feb 4, 2020 |
71.00 |
| Feb 3, 2020 |
71.81 |
| Jan 31, 2020 |
72.16 |
| Jan 30, 2020 |
72.46 |
| Jan 29, 2020 |
72.19 |
| Jan 28, 2020 |
72.18 |
| Jan 27, 2020 |
71.75 |
| Jan 24, 2020 |
71.37 |
| Jan 23, 2020 |
70.20 |
| Jan 22, 2020 |
69.11 |
| Jan 21, 2020 |
68.67 |
| Jan 17, 2020 |
67.33 |
| Jan 16, 2020 |
67.15 |
| Jan 15, 2020 |
66.60 |
| Jan 14, 2020 |
65.57 |
| Jan 13, 2020 |
65.23 |
| Jan 10, 2020 |
64.51 |
| Jan 9, 2020 |
64.08 |
| Jan 8, 2020 |
63.48 |
| Jan 7, 2020 |
63.36 |
| Jan 6, 2020 |
63.32 |
| Jan 3, 2020 |
63.50 |
| Jan 2, 2020 |
63.44 |
| Dec 31, 2019 |
65.09 |
| Dec 30, 2019 |
64.23 |
| Dec 27, 2019 |
64.07 |
| Dec 26, 2019 |
64.05 |
| Dec 24, 2019 |
64.22 |
| Dec 23, 2019 |
63.80 |
| Dec 20, 2019 |
64.12 |
| Dec 19, 2019 |
63.70 |
| Dec 18, 2019 |
63.85 |
| Dec 17, 2019 |
63.60 |
| Dec 16, 2019 |
63.20 |
| Dec 13, 2019 |
62.76 |
| Dec 12, 2019 |
62.14 |
| Dec 11, 2019 |
62.89 |
| Dec 10, 2019 |
62.66 |
| Dec 9, 2019 |
62.26 |
| Dec 6, 2019 |
63.07 |
| Dec 5, 2019 |
63.53 |
| Dec 4, 2019 |
63.26 |
| Dec 3, 2019 |
62.56 |
| Dec 2, 2019 |
62.38 |
| Nov 29, 2019 |
63.27 |
| Nov 27, 2019 |
63.29 |
| Nov 26, 2019 |
63.50 |
| Nov 25, 2019 |
63.59 |
| Nov 22, 2019 |
64.44 |
| Nov 21, 2019 |
64.73 |
| Nov 20, 2019 |
64.98 |
| Nov 19, 2019 |
64.77 |
| Nov 18, 2019 |
65.01 |
| Nov 15, 2019 |
64.75 |
| Nov 14, 2019 |
64.61 |
| Nov 13, 2019 |
63.90 |
| Nov 12, 2019 |
63.07 |
| Nov 11, 2019 |
62.62 |
| Nov 8, 2019 |
63.06 |
| Nov 7, 2019 |
62.82 |
| Nov 6, 2019 |
62.92 |
| Nov 5, 2019 |
62.53 |
| Nov 4, 2019 |
63.12 |
| Nov 1, 2019 |
63.84 |
| Oct 31, 2019 |
63.91 |
| Oct 30, 2019 |
63.68 |
| Oct 29, 2019 |
63.55 |
| Oct 28, 2019 |
63.09 |
| Oct 25, 2019 |
63.50 |
| Oct 24, 2019 |
63.86 |
| Oct 23, 2019 |
63.48 |
| Oct 22, 2019 |
63.95 |
| Oct 21, 2019 |
63.41 |
| Oct 18, 2019 |
63.31 |
| Oct 17, 2019 |
63.16 |
| Oct 16, 2019 |
63.58 |
| Oct 15, 2019 |
63.89 |
| Oct 14, 2019 |
63.81 |
| Oct 11, 2019 |
63.95 |
| Oct 10, 2019 |
63.47 |
| Oct 9, 2019 |
63.80 |
| Oct 8, 2019 |
65.01 |
| Oct 7, 2019 |
65.63 |
| Oct 4, 2019 |
66.01 |
| Oct 3, 2019 |
65.39 |
| Oct 2, 2019 |
65.36 |
| Oct 1, 2019 |
66.28 |
| Sep 30, 2019 |
66.56 |
| Sep 27, 2019 |
66.56 |
| Sep 26, 2019 |
67.31 |
| Sep 25, 2019 |
67.24 |
| Sep 24, 2019 |
66.72 |
| Sep 23, 2019 |
66.20 |
| Sep 20, 2019 |
66.01 |
| Sep 19, 2019 |
65.55 |
| Sep 18, 2019 |
65.15 |
| Sep 17, 2019 |
64.67 |
| Sep 16, 2019 |
64.14 |
| Sep 13, 2019 |
64.21 |
| Sep 12, 2019 |
64.88 |
| Sep 11, 2019 |
65.04 |
| Sep 10, 2019 |
64.27 |
| Sep 9, 2019 |
63.97 |
| Sep 6, 2019 |
63.96 |
| Sep 5, 2019 |
64.78 |
| Sep 4, 2019 |
65.80 |
| Sep 3, 2019 |
65.55 |
| Aug 30, 2019 |
65.00 |
| Aug 29, 2019 |
64.77 |
| Aug 28, 2019 |
64.89 |
| Aug 27, 2019 |
65.29 |
| Aug 26, 2019 |
65.18 |
| Aug 23, 2019 |
64.49 |
| Aug 22, 2019 |
65.10 |
| Aug 21, 2019 |
65.14 |
| Aug 20, 2019 |
64.90 |
| Aug 19, 2019 |
65.07 |
| Aug 16, 2019 |
64.45 |
| Aug 15, 2019 |
64.31 |
| Aug 14, 2019 |
63.76 |
| Aug 13, 2019 |
63.74 |
| Aug 12, 2019 |
63.07 |
| Aug 9, 2019 |
62.43 |
| Aug 8, 2019 |
61.93 |
| Aug 7, 2019 |
61.01 |
| Aug 6, 2019 |
61.12 |
| Aug 5, 2019 |
60.41 |
| Aug 2, 2019 |
60.83 |
| Aug 1, 2019 |
60.57 |
| Jul 31, 2019 |
60.49 |
| Jul 30, 2019 |
60.82 |
| Jul 29, 2019 |
61.20 |
| Jul 26, 2019 |
60.72 |
| Jul 25, 2019 |
60.58 |
| Jul 24, 2019 |
60.73 |
| Jul 23, 2019 |
60.67 |
| Jul 22, 2019 |
60.58 |
| Jul 19, 2019 |
60.79 |
| Jul 18, 2019 |
61.51 |
| Jul 17, 2019 |
61.02 |
| Jul 16, 2019 |
61.06 |
| Jul 15, 2019 |
60.98 |
| Jul 12, 2019 |
61.14 |
| Jul 11, 2019 |
61.55 |
| Jul 10, 2019 |
61.69 |
| Jul 9, 2019 |
61.45 |
| Jul 8, 2019 |
61.29 |
| Jul 5, 2019 |
61.53 |
| Jul 3, 2019 |
61.36 |
| Jul 2, 2019 |
60.65 |
| Jul 1, 2019 |
60.16 |
| Jun 28, 2019 |
60.15 |
| Jun 27, 2019 |
60.07 |
| Jun 26, 2019 |
59.65 |
| Jun 25, 2019 |
61.34 |
| Jun 24, 2019 |
61.18 |
| Jun 21, 2019 |
61.24 |
| Jun 20, 2019 |
61.31 |
| Jun 19, 2019 |
60.90 |
| Jun 18, 2019 |
60.37 |
| Jun 17, 2019 |
60.26 |
| Jun 14, 2019 |
60.67 |
| Jun 13, 2019 |
60.17 |
| Jun 12, 2019 |
60.38 |
| Jun 11, 2019 |
59.29 |
| Jun 10, 2019 |
59.84 |
| Jun 7, 2019 |
60.48 |
| Jun 6, 2019 |
60.51 |
| Jun 5, 2019 |
59.96 |
| Jun 4, 2019 |
58.64 |
| Jun 3, 2019 |
59.02 |
| May 31, 2019 |
58.14 |
| May 30, 2019 |
57.96 |
| May 29, 2019 |
57.96 |
| May 28, 2019 |
58.78 |
| May 24, 2019 |
59.41 |
| May 23, 2019 |
59.44 |
| May 22, 2019 |
58.99 |
| May 21, 2019 |
58.76 |
| May 20, 2019 |
58.68 |
| May 17, 2019 |
58.70 |
| May 16, 2019 |
58.37 |
| May 15, 2019 |
58.21 |
| May 14, 2019 |
58.02 |
| May 13, 2019 |
58.39 |
| May 10, 2019 |
58.12 |
| May 9, 2019 |
56.94 |
| May 8, 2019 |
57.11 |
| May 7, 2019 |
57.61 |
| May 6, 2019 |
57.67 |
| May 3, 2019 |
57.60 |
| May 2, 2019 |
57.54 |
| May 1, 2019 |
57.43 |
| Apr 30, 2019 |
57.82 |
| Apr 29, 2019 |
56.97 |
| Apr 26, 2019 |
57.16 |
| Apr 25, 2019 |
57.19 |
| Apr 24, 2019 |
57.08 |
| Apr 23, 2019 |
56.55 |
| Apr 22, 2019 |
56.41 |
| Apr 18, 2019 |
56.57 |
| Apr 17, 2019 |
56.81 |
| Apr 16, 2019 |
57.07 |
| Apr 15, 2019 |
57.79 |
| Apr 12, 2019 |
57.72 |
| Apr 11, 2019 |
57.41 |
| Apr 10, 2019 |
57.16 |
| Apr 9, 2019 |
57.28 |
| Apr 8, 2019 |
57.11 |
| Apr 5, 2019 |
57.32 |
| Apr 4, 2019 |
56.57 |
| Apr 3, 2019 |
57.32 |
| Apr 2, 2019 |
57.50 |
| Apr 1, 2019 |
57.43 |
| Mar 29, 2019 |
58.05 |
| Mar 28, 2019 |
57.95 |
| Mar 27, 2019 |
58.15 |
| Mar 26, 2019 |
58.45 |
| Mar 25, 2019 |
57.80 |
| Mar 22, 2019 |
58.00 |
| Mar 21, 2019 |
57.34 |
| Mar 20, 2019 |
56.50 |
| Mar 19, 2019 |
56.43 |
| Mar 18, 2019 |
56.87 |
| Mar 15, 2019 |
57.67 |
| Mar 14, 2019 |
57.12 |
| Mar 13, 2019 |
56.93 |
| Mar 12, 2019 |
56.73 |
| Mar 11, 2019 |
56.35 |
| Mar 8, 2019 |
55.76 |
| Mar 7, 2019 |
55.39 |
| Mar 6, 2019 |
54.84 |
| Mar 5, 2019 |
55.08 |
| Mar 4, 2019 |
55.27 |
| Mar 1, 2019 |
55.03 |
| Feb 28, 2019 |
55.91 |
| Feb 27, 2019 |
55.49 |
| Feb 26, 2019 |
55.79 |
| Feb 25, 2019 |
55.64 |
| Feb 22, 2019 |
55.49 |
| Feb 21, 2019 |
59.87 |
| Feb 20, 2019 |
59.39 |
| Feb 19, 2019 |
59.29 |
| Feb 15, 2019 |
58.77 |
| Feb 14, 2019 |
58.42 |
| Feb 13, 2019 |
58.45 |
| Feb 12, 2019 |
58.30 |
| Feb 11, 2019 |
58.07 |
| Feb 8, 2019 |
58.10 |
| Feb 7, 2019 |
57.64 |
| Feb 6, 2019 |
57.21 |
| Feb 5, 2019 |
57.44 |
| Feb 4, 2019 |
57.42 |
| Feb 1, 2019 |
57.22 |
| Jan 31, 2019 |
57.32 |
| Jan 30, 2019 |
56.70 |
| Jan 29, 2019 |
56.52 |
| Jan 28, 2019 |
56.71 |
| Jan 25, 2019 |
56.78 |
| Jan 24, 2019 |
57.14 |
| Jan 23, 2019 |
56.92 |
| Jan 22, 2019 |
56.81 |
| Jan 18, 2019 |
56.66 |
| Jan 17, 2019 |
56.60 |
| Jan 16, 2019 |
56.29 |
| Jan 15, 2019 |
56.35 |
| Jan 14, 2019 |
56.04 |
| Jan 11, 2019 |
56.47 |
| Jan 10, 2019 |
56.86 |
| Jan 9, 2019 |
56.06 |
| Jan 8, 2019 |
56.61 |
| Jan 7, 2019 |
55.95 |
| Jan 4, 2019 |
55.89 |
| Jan 3, 2019 |
55.67 |
| Jan 2, 2019 |
55.88 |
| Dec 31, 2018 |
56.77 |
| Dec 28, 2018 |
56.53 |
| Dec 27, 2018 |
56.73 |
| Dec 26, 2018 |
56.58 |
| Dec 24, 2018 |
55.91 |
| Dec 21, 2018 |
58.28 |
| Dec 20, 2018 |
58.01 |
| Dec 19, 2018 |
58.08 |
| Dec 18, 2018 |
58.25 |
| Dec 17, 2018 |
58.35 |
| Dec 14, 2018 |
60.54 |
| Dec 13, 2018 |
60.23 |
| Dec 12, 2018 |
59.83 |
| Dec 11, 2018 |
60.63 |
| Dec 10, 2018 |
60.51 |
| Dec 7, 2018 |
60.31 |
| Dec 6, 2018 |
60.77 |
| Dec 4, 2018 |
60.04 |
| Dec 3, 2018 |
59.71 |
| Nov 30, 2018 |
59.37 |
| Nov 29, 2018 |
58.82 |
| Nov 28, 2018 |
59.13 |
| Nov 27, 2018 |
59.98 |
| Nov 26, 2018 |
59.53 |
| Nov 23, 2018 |
58.73 |
| Nov 21, 2018 |
58.65 |
| Nov 20, 2018 |
59.70 |
| Nov 19, 2018 |
59.85 |
| Nov 16, 2018 |
60.12 |
| Nov 15, 2018 |
60.09 |
| Nov 14, 2018 |
59.94 |
| Nov 13, 2018 |
59.73 |
| Nov 12, 2018 |
59.31 |
| Nov 9, 2018 |
58.35 |
| Nov 8, 2018 |
57.14 |
| Nov 7, 2018 |
57.18 |
| Nov 6, 2018 |
57.02 |
| Nov 5, 2018 |
56.34 |
| Nov 2, 2018 |
55.83 |
| Nov 1, 2018 |
56.11 |
| Oct 31, 2018 |
55.99 |
| Oct 30, 2018 |
56.28 |
| Oct 29, 2018 |
56.57 |
| Oct 26, 2018 |
56.12 |
| Oct 25, 2018 |
56.75 |
| Oct 24, 2018 |
57.31 |
| Oct 23, 2018 |
56.43 |
| Oct 22, 2018 |
56.81 |
| Oct 19, 2018 |
57.02 |
| Oct 18, 2018 |
56.26 |
| Oct 17, 2018 |
56.01 |
| Oct 16, 2018 |
56.14 |
| Oct 15, 2018 |
55.73 |
| Oct 12, 2018 |
55.62 |
| Oct 11, 2018 |
55.54 |
| Oct 10, 2018 |
56.11 |
| Oct 9, 2018 |
56.38 |
| Oct 8, 2018 |
56.12 |
| Oct 5, 2018 |
55.72 |
| Oct 4, 2018 |
55.25 |
| Oct 3, 2018 |
54.89 |
| Oct 2, 2018 |
55.44 |
| Oct 1, 2018 |
55.13 |
| Sep 28, 2018 |
54.92 |
| Sep 27, 2018 |
54.31 |
| Sep 26, 2018 |
54.23 |
| Sep 25, 2018 |
55.02 |
| Sep 24, 2018 |
55.65 |
| Sep 21, 2018 |
55.87 |
| Sep 20, 2018 |
55.77 |
| Sep 19, 2018 |
55.91 |
| Sep 18, 2018 |
57.48 |
| Sep 17, 2018 |
57.70 |
| Sep 14, 2018 |
57.76 |
| Sep 13, 2018 |
58.10 |
| Sep 12, 2018 |
58.15 |
| Sep 11, 2018 |
58.41 |
| Sep 10, 2018 |
58.48 |
| Sep 7, 2018 |
58.30 |
| Sep 6, 2018 |
58.95 |
| Sep 5, 2018 |
58.52 |
| Sep 4, 2018 |
57.51 |
| Aug 31, 2018 |
57.05 |
| Aug 30, 2018 |
57.35 |
| Aug 29, 2018 |
57.11 |
| Aug 28, 2018 |
56.90 |
| Aug 27, 2018 |
56.96 |
| Aug 24, 2018 |
57.45 |
| Aug 23, 2018 |
56.94 |
| Aug 22, 2018 |
56.99 |
| Aug 21, 2018 |
57.41 |
| Aug 20, 2018 |
57.85 |
| Aug 17, 2018 |
57.87 |
| Aug 16, 2018 |
57.68 |
| Aug 15, 2018 |
57.69 |
| Aug 14, 2018 |
57.44 |
| Aug 13, 2018 |
57.61 |
| Aug 10, 2018 |
57.68 |
| Aug 9, 2018 |
57.02 |
| Aug 8, 2018 |
56.37 |
| Aug 7, 2018 |
56.62 |
| Aug 6, 2018 |
56.15 |
| Aug 3, 2018 |
56.18 |
| Aug 2, 2018 |
55.82 |
| Aug 1, 2018 |
55.60 |
| Jul 31, 2018 |
56.09 |
| Jul 30, 2018 |
55.41 |
| Jul 27, 2018 |
55.33 |
| Jul 26, 2018 |
55.48 |
| Jul 25, 2018 |
55.04 |
| Jul 24, 2018 |
54.99 |
| Jul 23, 2018 |
55.05 |
| Jul 20, 2018 |
55.71 |
| Jul 19, 2018 |
56.15 |
| Jul 18, 2018 |
55.55 |
| Jul 17, 2018 |
56.03 |
| Jul 16, 2018 |
56.00 |
| Jul 13, 2018 |
55.91 |
| Jul 12, 2018 |
55.75 |
| Jul 11, 2018 |
55.97 |
| Jul 10, 2018 |
55.00 |
| Jul 9, 2018 |
54.77 |
| Jul 6, 2018 |
56.76 |
| Jul 5, 2018 |
56.56 |
| Jul 3, 2018 |
56.55 |
| Jul 2, 2018 |
56.81 |
| Jun 29, 2018 |
56.15 |
| Jun 28, 2018 |
55.71 |
| Jun 27, 2018 |
55.46 |
| Jun 26, 2018 |
55.21 |
| Jun 25, 2018 |
54.91 |
| Jun 22, 2018 |
54.44 |
| Jun 21, 2018 |
54.17 |
| Jun 20, 2018 |
54.20 |
| Jun 19, 2018 |
53.97 |
| Jun 18, 2018 |
52.93 |
| Jun 15, 2018 |
52.78 |
| Jun 14, 2018 |
51.95 |
| Jun 13, 2018 |
52.18 |
| Jun 12, 2018 |
52.25 |
| Jun 11, 2018 |
51.57 |
| Jun 8, 2018 |
51.32 |
| Jun 7, 2018 |
51.93 |
| Jun 6, 2018 |
52.29 |
| Jun 5, 2018 |
54.25 |
| Jun 4, 2018 |
54.00 |
| Jun 1, 2018 |
55.08 |
| May 31, 2018 |
56.70 |
| May 30, 2018 |
57.04 |
| May 29, 2018 |
56.20 |
| May 25, 2018 |
56.15 |
| May 24, 2018 |
54.58 |
| May 23, 2018 |
54.22 |
| May 22, 2018 |
53.47 |
| May 21, 2018 |
53.29 |
| May 18, 2018 |
52.83 |
| May 17, 2018 |
52.90 |
| May 16, 2018 |
53.66 |
| May 15, 2018 |
53.90 |
| May 14, 2018 |
54.19 |
| May 11, 2018 |
53.79 |
| May 10, 2018 |
53.38 |
| May 9, 2018 |
52.96 |
| May 8, 2018 |
53.19 |
| May 7, 2018 |
54.29 |
| May 4, 2018 |
54.79 |
| May 3, 2018 |
54.05 |
| May 2, 2018 |
53.39 |
| May 1, 2018 |
54.05 |
| Apr 30, 2018 |
54.18 |
| Apr 27, 2018 |
54.28 |
| Apr 26, 2018 |
53.86 |
| Apr 25, 2018 |
53.05 |
| Apr 24, 2018 |
52.97 |
| Apr 23, 2018 |
52.24 |
| Apr 20, 2018 |
51.86 |
| Apr 19, 2018 |
52.13 |
| Apr 18, 2018 |
52.11 |
| Apr 17, 2018 |
52.52 |
| Apr 16, 2018 |
51.95 |
| Apr 13, 2018 |
51.06 |
| Apr 12, 2018 |
50.65 |
| Apr 11, 2018 |
51.48 |
| Apr 10, 2018 |
51.38 |
| Apr 9, 2018 |
51.49 |
| Apr 6, 2018 |
51.28 |
| Apr 5, 2018 |
52.01 |
| Apr 4, 2018 |
52.10 |
| Apr 3, 2018 |
52.26 |
| Apr 2, 2018 |
51.79 |
| Mar 29, 2018 |
52.59 |
| Mar 28, 2018 |
51.94 |
| Mar 27, 2018 |
51.69 |
| Mar 26, 2018 |
50.73 |
| Mar 23, 2018 |
49.98 |
| Mar 22, 2018 |
50.56 |
| Mar 21, 2018 |
50.83 |
| Mar 20, 2018 |
50.41 |
| Mar 19, 2018 |
50.70 |
| Mar 16, 2018 |
51.10 |
| Mar 15, 2018 |
50.11 |
| Mar 14, 2018 |
50.34 |
| Mar 13, 2018 |
49.91 |
| Mar 12, 2018 |
49.73 |
| Mar 9, 2018 |
49.75 |
| Mar 8, 2018 |
49.55 |
| Mar 7, 2018 |
49.33 |
| Mar 6, 2018 |
49.72 |
| Mar 5, 2018 |
50.15 |
| Mar 2, 2018 |
48.85 |
| Mar 1, 2018 |
49.16 |
| Feb 28, 2018 |
48.73 |
| Feb 27, 2018 |
49.12 |
| Feb 26, 2018 |
50.46 |
| Feb 23, 2018 |
50.76 |
| Feb 22, 2018 |
49.70 |
| Feb 21, 2018 |
48.93 |
| Feb 20, 2018 |
49.65 |
| Feb 16, 2018 |
50.71 |
| Feb 15, 2018 |
50.66 |
| Feb 14, 2018 |
49.81 |
| Feb 13, 2018 |
49.93 |
| Feb 12, 2018 |
50.43 |
| Feb 9, 2018 |
50.36 |
| Feb 8, 2018 |
48.68 |
| Feb 7, 2018 |
48.81 |
| Feb 6, 2018 |
48.66 |
| Feb 5, 2018 |
49.00 |
| Feb 2, 2018 |
49.95 |
| Feb 1, 2018 |
50.30 |
| Jan 31, 2018 |
51.66 |
| Jan 30, 2018 |
50.99 |
| Jan 29, 2018 |
50.46 |
| Jan 26, 2018 |
51.35 |
| Jan 25, 2018 |
51.62 |
| Jan 24, 2018 |
51.19 |
| Jan 23, 2018 |
51.46 |
| Jan 22, 2018 |
50.82 |
| Jan 19, 2018 |
50.95 |
| Jan 18, 2018 |
51.08 |
| Jan 17, 2018 |
51.54 |
| Jan 16, 2018 |
50.84 |
| Jan 12, 2018 |
50.29 |
| Jan 11, 2018 |
50.67 |
| Jan 10, 2018 |
51.00 |
| Jan 9, 2018 |
52.25 |
| Jan 8, 2018 |
51.72 |
| Jan 5, 2018 |
51.66 |
| Jan 4, 2018 |
52.10 |
| Jan 3, 2018 |
52.32 |
| Jan 2, 2018 |
53.14 |
| Dec 29, 2017 |
52.80 |
| Dec 28, 2017 |
52.74 |
| Dec 27, 2017 |
52.60 |
| Dec 26, 2017 |
52.47 |
| Dec 22, 2017 |
52.78 |
| Dec 21, 2017 |
52.28 |
| Dec 20, 2017 |
53.14 |
| Dec 19, 2017 |
53.47 |
| Dec 18, 2017 |
54.35 |
| Dec 15, 2017 |
55.08 |
| Dec 14, 2017 |
54.99 |
| Dec 13, 2017 |
55.35 |
| Dec 12, 2017 |
55.65 |
| Dec 11, 2017 |
56.75 |
| Dec 8, 2017 |
56.76 |
| Dec 7, 2017 |
56.41 |
| Dec 6, 2017 |
56.49 |
| Dec 5, 2017 |
56.39 |
| Dec 4, 2017 |
56.54 |
| Dec 1, 2017 |
56.88 |
| Nov 30, 2017 |
57.21 |
| Nov 29, 2017 |
56.29 |
| Nov 28, 2017 |
56.51 |
| Nov 27, 2017 |
56.07 |
| Nov 24, 2017 |
56.16 |
| Nov 22, 2017 |
56.04 |
| Nov 21, 2017 |
55.62 |
| Nov 20, 2017 |
55.40 |
| Nov 17, 2017 |
55.42 |
| Nov 16, 2017 |
55.87 |
| Nov 15, 2017 |
55.40 |
| Nov 14, 2017 |
55.49 |
| Nov 13, 2017 |
54.72 |
| Nov 10, 2017 |
53.77 |
| Nov 9, 2017 |
54.52 |
| Nov 8, 2017 |
54.68 |
| Nov 7, 2017 |
54.59 |
| Nov 6, 2017 |
54.00 |
| Nov 3, 2017 |
54.00 |
| Nov 2, 2017 |
53.31 |
| Nov 1, 2017 |
52.85 |
| Oct 31, 2017 |
53.48 |
| Oct 30, 2017 |
53.43 |
| Oct 27, 2017 |
53.37 |
| Oct 26, 2017 |
52.82 |
| Oct 25, 2017 |
52.74 |
| Oct 24, 2017 |
52.93 |
| Oct 23, 2017 |
52.89 |
| Oct 20, 2017 |
52.99 |
| Oct 19, 2017 |
52.94 |
| Oct 18, 2017 |
52.56 |
| Oct 17, 2017 |
52.57 |
| Oct 16, 2017 |
52.13 |
| Oct 13, 2017 |
52.06 |
| Oct 12, 2017 |
52.28 |
| Oct 11, 2017 |
52.09 |
| Oct 10, 2017 |
51.28 |
| Oct 9, 2017 |
50.99 |
| Oct 6, 2017 |
50.45 |
| Oct 5, 2017 |
50.63 |
| Oct 4, 2017 |
50.69 |
| Oct 3, 2017 |
50.34 |
| Oct 2, 2017 |
50.36 |
| Sep 29, 2017 |
49.60 |
| Sep 28, 2017 |
49.86 |
| Sep 27, 2017 |
49.67 |
| Sep 26, 2017 |
49.85 |
| Sep 25, 2017 |
50.10 |
| Sep 22, 2017 |
49.69 |
| Sep 21, 2017 |
50.12 |
| Sep 20, 2017 |
50.21 |
| Sep 19, 2017 |
50.58 |
| Sep 18, 2017 |
50.43 |
| Sep 15, 2017 |
51.07 |
| Sep 14, 2017 |
50.67 |
| Sep 13, 2017 |
50.56 |
| Sep 12, 2017 |
50.98 |
| Sep 11, 2017 |
51.28 |
| Sep 8, 2017 |
50.86 |
| Sep 7, 2017 |
50.53 |
| Sep 6, 2017 |
50.43 |
| Sep 5, 2017 |
50.65 |
| Sep 1, 2017 |
51.10 |
| Aug 31, 2017 |
51.31 |
| Aug 30, 2017 |
51.27 |
| Aug 29, 2017 |
51.53 |
| Aug 28, 2017 |
51.84 |
| Aug 25, 2017 |
51.70 |
| Aug 24, 2017 |
51.50 |
| Aug 23, 2017 |
51.52 |
| Aug 22, 2017 |
51.37 |
| Aug 21, 2017 |
51.05 |
| Aug 18, 2017 |
51.02 |
| Aug 17, 2017 |
50.90 |
| Aug 16, 2017 |
51.58 |
| Aug 15, 2017 |
51.47 |
| Aug 14, 2017 |
51.04 |
| Aug 11, 2017 |
50.99 |
| Aug 10, 2017 |
51.09 |
| Aug 9, 2017 |
51.10 |
| Aug 8, 2017 |
51.57 |
| Aug 7, 2017 |
51.39 |
| Aug 4, 2017 |
51.30 |
| Aug 3, 2017 |
51.20 |
| Aug 2, 2017 |
51.11 |
| Aug 1, 2017 |
51.08 |
| Jul 31, 2017 |
50.75 |
| Jul 28, 2017 |
50.56 |
| Jul 27, 2017 |
50.40 |
| Jul 26, 2017 |
50.28 |
| Jul 25, 2017 |
50.31 |
| Jul 24, 2017 |
50.30 |
| Jul 21, 2017 |
50.37 |
| Jul 20, 2017 |
49.53 |
| Jul 19, 2017 |
49.41 |
| Jul 18, 2017 |
49.47 |
| Jul 17, 2017 |
49.56 |
| Jul 14, 2017 |
49.94 |
| Jul 13, 2017 |
50.31 |
| Jul 12, 2017 |
50.72 |
| Jul 11, 2017 |
50.80 |
| Jul 10, 2017 |
50.41 |
| Jul 7, 2017 |
53.13 |
| Jul 6, 2017 |
52.68 |
| Jul 5, 2017 |
52.81 |
| Jul 3, 2017 |
53.00 |
| Jun 30, 2017 |
53.02 |
| Jun 29, 2017 |
53.21 |
| Jun 28, 2017 |
53.14 |
| Jun 27, 2017 |
53.44 |
| Jun 26, 2017 |
53.54 |
| Jun 23, 2017 |
53.11 |
| Jun 22, 2017 |
53.11 |
| Jun 21, 2017 |
53.42 |
| Jun 20, 2017 |
53.45 |
| Jun 19, 2017 |
53.44 |
| Jun 16, 2017 |
53.64 |
| Jun 15, 2017 |
53.65 |
| Jun 14, 2017 |
53.27 |
| Jun 13, 2017 |
53.28 |
| Jun 12, 2017 |
53.02 |
| Jun 9, 2017 |
52.96 |
| Jun 8, 2017 |
53.23 |
| Jun 7, 2017 |
53.29 |
| Jun 6, 2017 |
53.18 |
| Jun 5, 2017 |
53.24 |
| Jun 2, 2017 |
53.47 |
| Jun 1, 2017 |
53.25 |
| May 31, 2017 |
52.95 |
| May 30, 2017 |
52.77 |
| May 26, 2017 |
52.92 |
| May 25, 2017 |
52.87 |
| May 24, 2017 |
52.50 |
| May 23, 2017 |
51.83 |
| May 22, 2017 |
51.70 |
| May 19, 2017 |
51.90 |
| May 18, 2017 |
51.69 |
| May 17, 2017 |
51.73 |
| May 16, 2017 |
51.66 |
| May 15, 2017 |
51.96 |
| May 12, 2017 |
51.86 |
| May 11, 2017 |
51.94 |
| May 10, 2017 |
51.85 |
| May 9, 2017 |
52.33 |
| May 8, 2017 |
52.36 |
| May 5, 2017 |
52.52 |
| May 4, 2017 |
52.25 |
| May 3, 2017 |
52.46 |
| May 2, 2017 |
52.67 |
| May 1, 2017 |
52.24 |
| Apr 28, 2017 |
52.03 |
| Apr 27, 2017 |
51.94 |
| Apr 26, 2017 |
52.00 |
| Apr 25, 2017 |
51.96 |
| Apr 24, 2017 |
51.86 |
| Apr 21, 2017 |
51.43 |
| Apr 20, 2017 |
50.87 |
| Apr 19, 2017 |
55.11 |
| Apr 18, 2017 |
54.63 |
| Apr 17, 2017 |
54.23 |
| Apr 13, 2017 |
53.70 |
| Apr 12, 2017 |
54.15 |
| Apr 11, 2017 |
54.48 |
| Apr 10, 2017 |
54.05 |
| Apr 7, 2017 |
54.32 |
| Apr 6, 2017 |
54.35 |
| Apr 5, 2017 |
54.66 |
| Apr 4, 2017 |
54.60 |
| Apr 3, 2017 |
54.73 |
| Mar 31, 2017 |
54.27 |
| Mar 30, 2017 |
54.36 |
| Mar 29, 2017 |
54.48 |
| Mar 28, 2017 |
54.17 |
| Mar 27, 2017 |
54.02 |
| Mar 24, 2017 |
54.33 |
| Mar 23, 2017 |
54.59 |
| Mar 22, 2017 |
54.75 |
| Mar 21, 2017 |
54.75 |
| Mar 20, 2017 |
54.90 |
| Mar 17, 2017 |
54.83 |
| Mar 16, 2017 |
54.65 |
| Mar 15, 2017 |
54.76 |
| Mar 14, 2017 |
54.58 |
| Mar 13, 2017 |
54.55 |
| Mar 10, 2017 |
54.55 |
| Mar 9, 2017 |
54.21 |
| Mar 8, 2017 |
54.23 |
| Mar 7, 2017 |
54.48 |
| Mar 6, 2017 |
54.89 |
| Mar 3, 2017 |
54.97 |
| Mar 2, 2017 |
54.68 |
| Mar 1, 2017 |
54.56 |
| Feb 28, 2017 |
53.98 |
| Feb 27, 2017 |
53.95 |
| Feb 24, 2017 |
53.80 |
| Feb 23, 2017 |
53.00 |
| Feb 22, 2017 |
53.25 |
| Feb 21, 2017 |
53.35 |
| Feb 17, 2017 |
53.05 |
| Feb 16, 2017 |
52.76 |
| Feb 15, 2017 |
52.54 |
| Feb 14, 2017 |
53.00 |
| Feb 13, 2017 |
53.35 |
| Feb 10, 2017 |
53.58 |
| Feb 9, 2017 |
53.61 |
| Feb 8, 2017 |
53.87 |
| Feb 7, 2017 |
53.86 |
| Feb 6, 2017 |
54.40 |
| Feb 3, 2017 |
54.68 |
| Feb 2, 2017 |
54.60 |
| Feb 1, 2017 |
54.71 |
| Jan 31, 2017 |
54.69 |
| Jan 30, 2017 |
54.59 |
| Jan 27, 2017 |
54.77 |
| Jan 26, 2017 |
54.85 |
| Jan 25, 2017 |
54.64 |
| Jan 24, 2017 |
55.15 |
| Jan 23, 2017 |
55.30 |
| Jan 20, 2017 |
55.51 |
| Jan 19, 2017 |
55.54 |
| Jan 18, 2017 |
55.59 |
| Jan 17, 2017 |
55.22 |
| Jan 13, 2017 |
55.01 |
| Jan 12, 2017 |
54.95 |
| Jan 11, 2017 |
55.09 |
| Jan 10, 2017 |
54.58 |
| Jan 9, 2017 |
54.34 |
| Jan 6, 2017 |
54.68 |
| Jan 5, 2017 |
55.01 |
| Jan 4, 2017 |
55.47 |
| Jan 3, 2017 |
56.20 |
| Dec 30, 2016 |
56.35 |
| Dec 29, 2016 |
56.25 |
| Dec 28, 2016 |
56.16 |
| Dec 27, 2016 |
56.23 |
| Dec 23, 2016 |
56.16 |
| Dec 22, 2016 |
56.25 |
| Dec 21, 2016 |
56.25 |
| Dec 20, 2016 |
56.57 |
| Dec 19, 2016 |
56.31 |
| Dec 16, 2016 |
57.38 |
| Dec 15, 2016 |
57.23 |
| Dec 14, 2016 |
57.26 |
| Dec 13, 2016 |
57.25 |
| Dec 12, 2016 |
57.25 |
| Dec 9, 2016 |
57.18 |
| Dec 8, 2016 |
57.25 |
| Dec 7, 2016 |
56.98 |
| Dec 6, 2016 |
57.04 |
| Dec 5, 2016 |
56.72 |
| Dec 2, 2016 |
56.41 |
| Dec 1, 2016 |
56.75 |
| Nov 30, 2016 |
56.96 |
| Nov 29, 2016 |
57.11 |
| Nov 28, 2016 |
57.18 |
| Nov 25, 2016 |
57.08 |
| Nov 23, 2016 |
56.98 |
| Nov 22, 2016 |
57.00 |
| Nov 21, 2016 |
57.12 |
| Nov 18, 2016 |
57.01 |
| Nov 17, 2016 |
56.71 |
| Nov 16, 2016 |
56.73 |
| Nov 15, 2016 |
56.90 |
| Nov 14, 2016 |
56.81 |
| Nov 11, 2016 |
56.67 |
| Nov 10, 2016 |
56.35 |
| Nov 9, 2016 |
56.74 |
| Nov 8, 2016 |
57.06 |
| Nov 7, 2016 |
57.17 |
| Nov 4, 2016 |
56.60 |
| Nov 3, 2016 |
57.05 |
| Nov 2, 2016 |
57.03 |
| Nov 1, 2016 |
57.05 |
| Oct 31, 2016 |
57.32 |
| Oct 28, 2016 |
57.04 |
| Oct 27, 2016 |
57.07 |
| Oct 26, 2016 |
57.06 |
| Oct 25, 2016 |
57.08 |
| Oct 24, 2016 |
57.16 |
| Oct 21, 2016 |
56.92 |
| Oct 20, 2016 |
56.97 |
| Oct 19, 2016 |
57.12 |
| Oct 18, 2016 |
57.36 |
| Oct 17, 2016 |
57.30 |
| Oct 14, 2016 |
57.22 |
| Oct 13, 2016 |
56.94 |
| Oct 12, 2016 |
56.48 |
| Oct 11, 2016 |
56.32 |
| Oct 10, 2016 |
56.69 |
| Oct 7, 2016 |
56.25 |
| Oct 6, 2016 |
56.39 |
| Oct 5, 2016 |
56.65 |
| Oct 4, 2016 |
56.74 |
| Oct 3, 2016 |
56.72 |
| Sep 30, 2016 |
56.75 |
| Sep 29, 2016 |
56.73 |
| Sep 28, 2016 |
56.67 |
| Sep 27, 2016 |
56.41 |
| Sep 26, 2016 |
56.70 |
| Sep 23, 2016 |
56.48 |
| Sep 22, 2016 |
56.50 |
| Sep 21, 2016 |
56.25 |
| Sep 20, 2016 |
55.99 |
| Sep 19, 2016 |
56.09 |
| Sep 16, 2016 |
55.84 |
| Sep 15, 2016 |
55.43 |
| Sep 14, 2016 |
54.99 |
| Sep 13, 2016 |
55.07 |
| Sep 12, 2016 |
55.39 |
| Sep 9, 2016 |
54.82 |
| Sep 8, 2016 |
55.15 |
| Sep 7, 2016 |
55.02 |
| Sep 6, 2016 |
55.28 |
| Sep 2, 2016 |
55.25 |
| Sep 1, 2016 |
54.79 |
| Aug 31, 2016 |
54.94 |
| Aug 30, 2016 |
54.60 |
| Aug 29, 2016 |
55.05 |
| Aug 26, 2016 |
54.50 |
| Aug 25, 2016 |
54.38 |
| Aug 24, 2016 |
54.56 |
| Aug 23, 2016 |
54.49 |
| Aug 22, 2016 |
54.34 |
| Aug 19, 2016 |
53.89 |
| Aug 18, 2016 |
53.99 |
| Aug 17, 2016 |
53.53 |
| Aug 16, 2016 |
53.17 |
| Aug 15, 2016 |
53.27 |
| Aug 12, 2016 |
53.45 |
| Aug 11, 2016 |
53.62 |
| Aug 10, 2016 |
53.69 |
| Aug 9, 2016 |
53.79 |
| Aug 8, 2016 |
53.90 |
| Aug 5, 2016 |
53.98 |
| Aug 4, 2016 |
54.33 |
| Aug 3, 2016 |
54.46 |
| Aug 2, 2016 |
55.53 |
| Aug 1, 2016 |
55.42 |
| Jul 29, 2016 |
55.57 |
| Jul 28, 2016 |
55.46 |
| Jul 27, 2016 |
55.50 |
| Jul 26, 2016 |
55.50 |
| Jul 25, 2016 |
56.13 |
| Jul 22, 2016 |
56.23 |
| Jul 21, 2016 |
56.25 |
| Jul 20, 2016 |
56.22 |
| Jul 19, 2016 |
56.34 |
| Jul 18, 2016 |
56.36 |
| Jul 15, 2016 |
56.22 |
| Jul 14, 2016 |
56.33 |
| Jul 13, 2016 |
56.01 |
| Jul 12, 2016 |
55.96 |
| Jul 11, 2016 |
56.39 |
| Jul 8, 2016 |
56.42 |
| Jul 7, 2016 |
56.32 |
| Jul 6, 2016 |
56.27 |
| Jul 5, 2016 |
56.28 |
| Jul 1, 2016 |
56.26 |
| Jun 30, 2016 |
56.09 |
| Jun 29, 2016 |
55.44 |
| Jun 28, 2016 |
55.65 |
| Jun 27, 2016 |
55.79 |
| Jun 24, 2016 |
55.72 |
| Jun 23, 2016 |
55.93 |
| Jun 22, 2016 |
55.84 |
| Jun 21, 2016 |
55.78 |
| Jun 20, 2016 |
55.80 |
| Jun 17, 2016 |
56.16 |
| Jun 16, 2016 |
55.77 |
| Jun 15, 2016 |
56.05 |
| Jun 14, 2016 |
56.11 |
| Jun 13, 2016 |
56.07 |
| Jun 10, 2016 |
56.37 |
| Jun 9, 2016 |
56.11 |
| Jun 8, 2016 |
55.80 |
| Jun 7, 2016 |
55.67 |
| Jun 6, 2016 |
56.32 |
| Jun 3, 2016 |
56.47 |
| Jun 2, 2016 |
56.33 |
| Jun 1, 2016 |
56.28 |
| May 31, 2016 |
56.33 |
| May 27, 2016 |
52.92 |
| May 26, 2016 |
52.90 |
| May 25, 2016 |
52.47 |
| May 24, 2016 |
52.80 |
| May 23, 2016 |
52.09 |
| May 20, 2016 |
52.39 |
| May 19, 2016 |
52.17 |
| May 18, 2016 |
51.33 |
| May 17, 2016 |
51.57 |
| May 16, 2016 |
52.29 |
| May 13, 2016 |
52.13 |
| May 12, 2016 |
52.18 |
| May 11, 2016 |
51.95 |
| May 10, 2016 |
51.98 |
| May 9, 2016 |
51.89 |
| May 6, 2016 |
51.36 |
| May 5, 2016 |
51.78 |
| May 4, 2016 |
51.90 |
| May 3, 2016 |
51.26 |
| May 2, 2016 |
51.37 |
| Apr 29, 2016 |
51.61 |
| Apr 28, 2016 |
51.12 |
| Apr 27, 2016 |
50.98 |
| Apr 26, 2016 |
50.57 |
| Apr 25, 2016 |
50.01 |
| Apr 22, 2016 |
50.13 |
| Apr 21, 2016 |
49.88 |
| Apr 20, 2016 |
50.25 |
| Apr 19, 2016 |
51.21 |
| Apr 18, 2016 |
50.86 |
| Apr 15, 2016 |
50.60 |
| Apr 14, 2016 |
50.36 |
| Apr 13, 2016 |
50.66 |
| Apr 12, 2016 |
50.65 |
| Apr 11, 2016 |
50.09 |
| Apr 8, 2016 |
50.61 |
| Apr 7, 2016 |
49.73 |
| Apr 6, 2016 |
49.79 |
| Apr 5, 2016 |
49.28 |
| Apr 4, 2016 |
50.14 |
| Apr 1, 2016 |
50.35 |
| Mar 31, 2016 |
49.61 |
| Mar 30, 2016 |
49.80 |
| Mar 29, 2016 |
49.91 |
| Mar 28, 2016 |
48.25 |
| Mar 24, 2016 |
48.30 |
| Mar 23, 2016 |
47.82 |
| Mar 22, 2016 |
47.84 |
| Mar 21, 2016 |
47.77 |
| Mar 18, 2016 |
48.33 |
| Mar 17, 2016 |
48.14 |
| Mar 16, 2016 |
47.82 |
| Mar 15, 2016 |
47.36 |
| Mar 14, 2016 |
46.85 |
| Mar 11, 2016 |
46.43 |
| Mar 10, 2016 |
46.90 |
| Mar 9, 2016 |
44.08 |
| Mar 8, 2016 |
43.69 |
| Mar 7, 2016 |
43.53 |
| Mar 4, 2016 |
43.29 |
| Mar 3, 2016 |
43.15 |
| Mar 2, 2016 |
42.70 |
| Mar 1, 2016 |
42.71 |
| Feb 29, 2016 |
43.46 |
| Feb 26, 2016 |
43.13 |
| Feb 25, 2016 |
44.88 |
| Feb 24, 2016 |
46.35 |
| Feb 23, 2016 |
46.05 |
| Feb 22, 2016 |
46.07 |
| Feb 19, 2016 |
45.56 |
| Feb 18, 2016 |
45.72 |
| Feb 17, 2016 |
45.15 |
| Feb 16, 2016 |
45.27 |
| Feb 12, 2016 |
44.76 |
| Feb 11, 2016 |
45.22 |
| Feb 10, 2016 |
45.47 |
| Feb 9, 2016 |
44.99 |
| Feb 8, 2016 |
44.78 |
| Feb 5, 2016 |
45.26 |
| Feb 4, 2016 |
45.14 |
| Feb 3, 2016 |
45.96 |
| Feb 2, 2016 |
44.99 |
| Feb 1, 2016 |
44.28 |
| Jan 29, 2016 |
43.56 |
| Jan 28, 2016 |
42.23 |
| Jan 27, 2016 |
41.48 |
| Jan 26, 2016 |
41.37 |
| Jan 25, 2016 |
41.02 |
| Jan 22, 2016 |
41.66 |
| Jan 21, 2016 |
40.38 |
| Jan 20, 2016 |
40.71 |
| Jan 19, 2016 |
41.71 |
| Jan 15, 2016 |
41.20 |
| Jan 14, 2016 |
41.94 |
| Jan 13, 2016 |
41.58 |
| Jan 12, 2016 |
41.55 |
| Jan 11, 2016 |
42.25 |
| Jan 8, 2016 |
42.09 |
| Jan 7, 2016 |
42.24 |
| Jan 6, 2016 |
42.74 |
| Jan 5, 2016 |
42.64 |
| Jan 4, 2016 |
42.37 |
| Dec 31, 2015 |
42.41 |
| Dec 30, 2015 |
43.16 |
| Dec 29, 2015 |
43.05 |
| Dec 28, 2015 |
42.83 |
| Dec 24, 2015 |
42.71 |
| Dec 23, 2015 |
42.70 |
| Dec 22, 2015 |
41.81 |
| Dec 21, 2015 |
41.31 |
| Dec 18, 2015 |
41.45 |
| Dec 17, 2015 |
42.04 |
| Dec 16, 2015 |
42.24 |
| Dec 15, 2015 |
41.23 |
| Dec 14, 2015 |
40.60 |
| Dec 11, 2015 |
40.70 |
| Dec 10, 2015 |
40.41 |
| Dec 9, 2015 |
41.05 |
| Dec 8, 2015 |
41.40 |
| Dec 7, 2015 |
41.61 |
| Dec 4, 2015 |
42.08 |
| Dec 3, 2015 |
41.60 |
| Dec 2, 2015 |
42.30 |
| Dec 1, 2015 |
43.51 |
| Nov 30, 2015 |
42.68 |
| Nov 27, 2015 |
42.43 |
| Nov 25, 2015 |
42.07 |
| Nov 24, 2015 |
42.05 |
| Nov 23, 2015 |
42.20 |
| Nov 20, 2015 |
42.73 |
| Nov 19, 2015 |
42.37 |
| Nov 18, 2015 |
41.76 |
| Nov 17, 2015 |
41.04 |
| Nov 16, 2015 |
41.55 |
| Nov 13, 2015 |
40.32 |
| Nov 12, 2015 |
40.81 |
| Nov 11, 2015 |
41.52 |
| Nov 10, 2015 |
40.75 |
| Nov 9, 2015 |
39.29 |
| Nov 6, 2015 |
38.88 |
| Nov 5, 2015 |
40.51 |
| Nov 4, 2015 |
40.74 |
| Nov 3, 2015 |
39.51 |
| Nov 2, 2015 |
39.68 |
| Oct 30, 2015 |
39.70 |
| Oct 29, 2015 |
39.64 |
| Oct 28, 2015 |
39.90 |
| Oct 27, 2015 |
40.66 |
| Oct 26, 2015 |
40.74 |
| Oct 23, 2015 |
40.23 |
| Oct 22, 2015 |
41.30 |
| Oct 21, 2015 |
40.45 |
| Oct 20, 2015 |
40.41 |
| Oct 19, 2015 |
40.18 |
| Oct 16, 2015 |
40.08 |
| Oct 15, 2015 |
40.07 |
| Oct 14, 2015 |
39.57 |
| Oct 13, 2015 |
39.85 |
| Oct 12, 2015 |
39.59 |
| Oct 9, 2015 |
39.10 |
| Oct 8, 2015 |
39.10 |
| Oct 7, 2015 |
38.33 |
| Oct 6, 2015 |
38.17 |
| Oct 5, 2015 |
38.53 |
| Oct 2, 2015 |
38.16 |
| Oct 1, 2015 |
37.80 |
| Sep 30, 2015 |
38.44 |
| Sep 29, 2015 |
37.88 |
| Sep 28, 2015 |
37.87 |
| Sep 25, 2015 |
38.08 |
| Sep 24, 2015 |
37.59 |
| Sep 23, 2015 |
37.31 |
| Sep 22, 2015 |
36.94 |
| Sep 21, 2015 |
37.23 |
| Sep 18, 2015 |
37.07 |
| Sep 17, 2015 |
37.27 |
| Sep 16, 2015 |
36.67 |
| Sep 15, 2015 |
36.19 |
| Sep 14, 2015 |
36.03 |
| Sep 11, 2015 |
36.17 |
| Sep 10, 2015 |
35.55 |
| Sep 9, 2015 |
35.55 |
| Sep 8, 2015 |
35.94 |
| Sep 4, 2015 |
35.05 |
| Sep 3, 2015 |
35.90 |
| Sep 2, 2015 |
35.59 |
| Sep 1, 2015 |
35.49 |
| Aug 31, 2015 |
36.55 |
| Aug 28, 2015 |
37.08 |
| Aug 27, 2015 |
37.17 |
| Aug 26, 2015 |
36.68 |
| Aug 25, 2015 |
35.94 |
| Aug 24, 2015 |
37.15 |
| Aug 21, 2015 |
38.68 |
| Aug 20, 2015 |
39.24 |
| Aug 19, 2015 |
39.57 |
| Aug 18, 2015 |
39.53 |
| Aug 17, 2015 |
39.87 |
| Aug 14, 2015 |
39.74 |
| Aug 13, 2015 |
39.24 |
| Aug 12, 2015 |
38.86 |
| Aug 11, 2015 |
38.30 |
| Aug 10, 2015 |
37.79 |
| Aug 7, 2015 |
37.99 |
| Aug 6, 2015 |
37.22 |
| Aug 5, 2015 |
37.23 |
| Aug 4, 2015 |
37.29 |
| Aug 3, 2015 |
37.77 |
| Jul 31, 2015 |
37.65 |
| Jul 30, 2015 |
37.31 |
| Jul 29, 2015 |
36.90 |
| Jul 28, 2015 |
36.47 |
| Jul 27, 2015 |
36.18 |
| Jul 24, 2015 |
35.56 |
| Jul 23, 2015 |
35.51 |
| Jul 22, 2015 |
35.82 |
| Jul 21, 2015 |
35.58 |
| Jul 20, 2015 |
35.99 |
| Jul 17, 2015 |
36.30 |
| Jul 16, 2015 |
36.55 |
| Jul 15, 2015 |
36.01 |
| Jul 14, 2015 |
35.93 |
| Jul 13, 2015 |
36.17 |
| Jul 10, 2015 |
36.56 |
| Jul 9, 2015 |
36.10 |
| Jul 8, 2015 |
36.31 |
| Jul 7, 2015 |
36.31 |
| Jul 6, 2015 |
35.46 |
| Jul 2, 2015 |
35.32 |
| Jul 1, 2015 |
34.70 |
| Jun 30, 2015 |
34.22 |
| Jun 29, 2015 |
34.25 |
| Jun 26, 2015 |
34.38 |
| Jun 25, 2015 |
34.11 |
| Jun 24, 2015 |
34.43 |
| Jun 23, 2015 |
34.77 |
| Jun 22, 2015 |
35.35 |
| Jun 19, 2015 |
35.49 |
| Jun 18, 2015 |
35.47 |
| Jun 17, 2015 |
34.89 |
| Jun 16, 2015 |
34.70 |
| Jun 15, 2015 |
34.62 |
| Jun 12, 2015 |
34.77 |
| Jun 11, 2015 |
35.16 |
| Jun 10, 2015 |
34.61 |
| Jun 9, 2015 |
34.29 |
| Jun 8, 2015 |
34.37 |
| Jun 5, 2015 |
34.42 |
| Jun 4, 2015 |
35.19 |
| Jun 3, 2015 |
35.45 |
| Jun 2, 2015 |
36.06 |
| Jun 1, 2015 |
36.55 |
| May 29, 2015 |
36.67 |
| May 28, 2015 |
36.74 |
| May 27, 2015 |
36.54 |
| May 26, 2015 |
36.32 |
| May 22, 2015 |
36.58 |
| May 21, 2015 |
36.59 |
| May 20, 2015 |
36.65 |
| May 19, 2015 |
36.42 |
| May 18, 2015 |
36.47 |
| May 15, 2015 |
36.14 |
| May 14, 2015 |
35.92 |
| May 13, 2015 |
35.58 |
| May 12, 2015 |
35.93 |
| May 11, 2015 |
35.92 |
| May 8, 2015 |
36.00 |
| May 7, 2015 |
35.95 |
| May 6, 2015 |
36.20 |
| May 5, 2015 |
37.04 |
| May 4, 2015 |
38.03 |
| May 1, 2015 |
37.72 |
| Apr 30, 2015 |
37.65 |
| Apr 29, 2015 |
38.50 |
| Apr 28, 2015 |
38.74 |
| Apr 27, 2015 |
38.40 |
| Apr 24, 2015 |
38.74 |
| Apr 23, 2015 |
38.33 |
| Apr 22, 2015 |
38.28 |
| Apr 21, 2015 |
37.77 |
| Apr 20, 2015 |
38.02 |
| Apr 17, 2015 |
37.73 |
| Apr 16, 2015 |
37.91 |
| Apr 15, 2015 |
38.31 |
| Apr 14, 2015 |
38.54 |
| Apr 13, 2015 |
38.40 |
| Apr 10, 2015 |
38.71 |
| Apr 9, 2015 |
38.15 |
| Apr 8, 2015 |
38.43 |
| Apr 7, 2015 |
38.73 |
| Apr 6, 2015 |
39.46 |
| Apr 2, 2015 |
38.94 |
| Apr 1, 2015 |
38.86 |
| Mar 31, 2015 |
38.76 |
| Mar 30, 2015 |
38.57 |
| Mar 27, 2015 |
38.15 |
| Mar 26, 2015 |
37.80 |
| Mar 25, 2015 |
37.88 |
| Mar 24, 2015 |
38.15 |
| Mar 23, 2015 |
38.82 |
| Mar 20, 2015 |
39.02 |
| Mar 19, 2015 |
38.63 |
| Mar 18, 2015 |
38.78 |
| Mar 17, 2015 |
37.90 |
| Mar 16, 2015 |
37.81 |
| Mar 13, 2015 |
37.42 |
| Mar 12, 2015 |
37.70 |
| Mar 11, 2015 |
37.06 |
| Mar 10, 2015 |
37.20 |
| Mar 9, 2015 |
36.90 |
| Mar 6, 2015 |
37.00 |
| Mar 5, 2015 |
38.03 |
| Mar 4, 2015 |
38.14 |
| Mar 3, 2015 |
38.31 |
| Mar 2, 2015 |
38.32 |
| Feb 27, 2015 |
38.85 |
| Feb 26, 2015 |
39.40 |
| Feb 25, 2015 |
39.65 |
| Feb 24, 2015 |
40.13 |
| Feb 23, 2015 |
40.05 |
| Feb 20, 2015 |
40.00 |
| Feb 19, 2015 |
40.11 |
| Feb 18, 2015 |
40.17 |
| Feb 17, 2015 |
39.08 |
| Feb 13, 2015 |
39.41 |
| Feb 12, 2015 |
40.19 |
| Feb 11, 2015 |
40.43 |
| Feb 10, 2015 |
41.05 |
| Feb 9, 2015 |
40.44 |
| Feb 6, 2015 |
41.12 |
| Feb 5, 2015 |
43.16 |
| Feb 4, 2015 |
42.57 |
| Feb 3, 2015 |
42.85 |
| Feb 2, 2015 |
42.53 |
| Jan 30, 2015 |
42.72 |
| Jan 29, 2015 |
43.96 |
| Jan 28, 2015 |
43.19 |
| Jan 27, 2015 |
43.48 |
| Jan 26, 2015 |
43.51 |
| Jan 23, 2015 |
43.49 |
| Jan 22, 2015 |
43.54 |
| Jan 21, 2015 |
43.40 |
| Jan 20, 2015 |
42.67 |
| Jan 16, 2015 |
42.21 |
| Jan 15, 2015 |
41.78 |
| Jan 14, 2015 |
41.77 |
| Jan 13, 2015 |
41.29 |
| Jan 12, 2015 |
40.69 |
| Jan 9, 2015 |
41.17 |
| Jan 8, 2015 |
41.77 |
| Jan 7, 2015 |
41.40 |
| Jan 6, 2015 |
40.71 |
| Jan 5, 2015 |
40.83 |
| Jan 2, 2015 |
41.17 |
| Dec 31, 2014 |
41.24 |
| Dec 30, 2014 |
41.96 |
| Dec 29, 2014 |
42.93 |
| Dec 26, 2014 |
41.87 |
| Dec 24, 2014 |
41.39 |
| Dec 23, 2014 |
40.74 |
| Dec 22, 2014 |
40.67 |
| Dec 19, 2014 |
40.64 |
| Dec 18, 2014 |
40.53 |
| Dec 17, 2014 |
39.94 |
| Dec 16, 2014 |
39.08 |
| Dec 15, 2014 |
39.15 |
| Dec 12, 2014 |
39.29 |
| Dec 11, 2014 |
39.67 |
| Dec 10, 2014 |
39.40 |
| Dec 9, 2014 |
39.79 |
| Dec 8, 2014 |
39.36 |
| Dec 5, 2014 |
38.85 |
| Dec 4, 2014 |
39.25 |
| Dec 3, 2014 |
39.39 |
| Dec 2, 2014 |
39.26 |
| Dec 1, 2014 |
39.05 |
| Nov 28, 2014 |
39.09 |
| Nov 26, 2014 |
38.65 |
| Nov 25, 2014 |
38.51 |
| Nov 24, 2014 |
38.74 |
| Nov 21, 2014 |
39.14 |
| Nov 20, 2014 |
39.10 |
| Nov 19, 2014 |
39.31 |
| Nov 18, 2014 |
39.43 |
| Nov 17, 2014 |
38.99 |
| Nov 14, 2014 |
38.39 |
| Nov 13, 2014 |
38.72 |
| Nov 12, 2014 |
38.95 |
| Nov 11, 2014 |
39.44 |
| Nov 10, 2014 |
39.21 |
| Nov 7, 2014 |
39.09 |
| Nov 6, 2014 |
38.26 |
| Nov 5, 2014 |
38.31 |
| Nov 4, 2014 |
37.82 |
| Nov 3, 2014 |
37.80 |
| Oct 31, 2014 |
37.81 |
| Oct 30, 2014 |
37.67 |
| Oct 29, 2014 |
37.09 |
| Oct 28, 2014 |
37.13 |
| Oct 27, 2014 |
36.79 |
| Oct 24, 2014 |
36.79 |
| Oct 23, 2014 |
36.55 |
| Oct 22, 2014 |
36.60 |
| Oct 21, 2014 |
36.38 |
| Oct 20, 2014 |
36.19 |
| Oct 17, 2014 |
35.93 |
| Oct 16, 2014 |
35.67 |
| Oct 15, 2014 |
35.78 |
| Oct 14, 2014 |
36.19 |
| Oct 13, 2014 |
35.33 |
| Oct 10, 2014 |
34.92 |
| Oct 9, 2014 |
34.12 |
| Oct 8, 2014 |
34.62 |
| Oct 7, 2014 |
33.95 |
| Oct 6, 2014 |
34.08 |
| Oct 3, 2014 |
34.18 |
| Oct 2, 2014 |
34.02 |
| Oct 1, 2014 |
34.08 |
| Sep 30, 2014 |
34.12 |
| Sep 29, 2014 |
34.04 |
| Sep 26, 2014 |
34.18 |
| Sep 25, 2014 |
34.14 |
| Sep 24, 2014 |
34.42 |
| Sep 23, 2014 |
34.43 |
| Sep 22, 2014 |
34.81 |
| Sep 19, 2014 |
35.17 |
| Sep 18, 2014 |
34.90 |
| Sep 17, 2014 |
35.18 |
| Sep 16, 2014 |
35.33 |
| Sep 15, 2014 |
35.01 |
| Sep 12, 2014 |
35.10 |
| Sep 11, 2014 |
35.85 |
| Sep 10, 2014 |
35.65 |
| Sep 9, 2014 |
35.98 |
| Sep 8, 2014 |
36.39 |
| Sep 5, 2014 |
36.53 |
| Sep 4, 2014 |
36.71 |
| Sep 3, 2014 |
36.79 |
| Sep 2, 2014 |
36.63 |
| Aug 29, 2014 |
36.93 |
| Aug 28, 2014 |
36.76 |
| Aug 27, 2014 |
36.55 |
| Aug 26, 2014 |
36.18 |
| Aug 25, 2014 |
36.64 |
| Aug 22, 2014 |
36.57 |
| Aug 21, 2014 |
36.77 |
| Aug 20, 2014 |
36.98 |
| Aug 19, 2014 |
36.94 |
| Aug 18, 2014 |
36.54 |
| Aug 15, 2014 |
36.65 |
| Aug 14, 2014 |
36.45 |
| Aug 13, 2014 |
36.21 |
| Aug 12, 2014 |
35.90 |
| Aug 11, 2014 |
35.92 |
| Aug 8, 2014 |
36.11 |
| Aug 7, 2014 |
35.51 |
| Aug 6, 2014 |
35.28 |
| Aug 5, 2014 |
35.82 |
| Aug 4, 2014 |
35.85 |
| Aug 1, 2014 |
36.23 |
| Jul 31, 2014 |
36.04 |
| Jul 30, 2014 |
36.61 |
| Jul 29, 2014 |
37.14 |
| Jul 28, 2014 |
37.42 |
| Jul 25, 2014 |
36.84 |
| Jul 24, 2014 |
37.06 |
| Jul 23, 2014 |
36.89 |
| Jul 22, 2014 |
36.86 |
| Jul 21, 2014 |
36.67 |
| Jul 18, 2014 |
36.82 |
| Jul 17, 2014 |
36.40 |
| Jul 16, 2014 |
36.77 |
| Jul 15, 2014 |
36.79 |
| Jul 14, 2014 |
36.62 |
| Jul 11, 2014 |
37.09 |
| Jul 10, 2014 |
37.38 |
| Jul 9, 2014 |
37.01 |
| Jul 8, 2014 |
37.20 |
| Jul 7, 2014 |
37.08 |
| Jul 3, 2014 |
36.93 |
| Jul 2, 2014 |
37.26 |
| Jul 1, 2014 |
37.96 |
| Jun 30, 2014 |
38.19 |
| Jun 27, 2014 |
37.90 |
| Jun 26, 2014 |
37.75 |
| Jun 25, 2014 |
37.59 |
| Jun 24, 2014 |
37.37 |
| Jun 23, 2014 |
37.14 |
| Jun 20, 2014 |
37.22 |
| Jun 19, 2014 |
37.22 |
| Jun 18, 2014 |
36.92 |
| Jun 17, 2014 |
36.43 |
| Jun 16, 2014 |
36.26 |
| Jun 13, 2014 |
35.86 |
| Jun 12, 2014 |
35.69 |
| Jun 11, 2014 |
35.60 |
| Jun 10, 2014 |
35.96 |
| Jun 9, 2014 |
36.09 |
| Jun 6, 2014 |
36.03 |
| Jun 5, 2014 |
36.24 |
| Jun 4, 2014 |
36.22 |
| Jun 3, 2014 |
36.22 |
| Jun 2, 2014 |
36.04 |
| May 30, 2014 |
36.05 |
| May 29, 2014 |
35.80 |
| May 28, 2014 |
35.83 |
| May 27, 2014 |
35.55 |
| May 23, 2014 |
35.47 |
| May 22, 2014 |
35.49 |
| May 21, 2014 |
35.10 |
| May 20, 2014 |
34.95 |
| May 19, 2014 |
34.96 |
| May 16, 2014 |
35.63 |
| May 15, 2014 |
35.36 |
| May 14, 2014 |
35.48 |
| May 13, 2014 |
35.42 |
| May 12, 2014 |
35.20 |
| May 9, 2014 |
35.38 |
| May 8, 2014 |
35.90 |
| May 7, 2014 |
35.71 |
| May 6, 2014 |
35.12 |
| May 5, 2014 |
35.32 |
| May 2, 2014 |
35.18 |
| May 1, 2014 |
35.85 |
| Apr 30, 2014 |
35.88 |
| Apr 29, 2014 |
35.79 |
| Apr 28, 2014 |
36.04 |
| Apr 25, 2014 |
36.08 |
| Apr 24, 2014 |
35.70 |
| Apr 23, 2014 |
35.42 |
| Apr 22, 2014 |
35.52 |
| Apr 21, 2014 |
35.47 |
| Apr 17, 2014 |
35.62 |
| Apr 16, 2014 |
35.89 |
| Apr 15, 2014 |
35.65 |
| Apr 14, 2014 |
35.05 |
| Apr 11, 2014 |
34.79 |
| Apr 10, 2014 |
34.83 |
| Apr 9, 2014 |
35.14 |
| Apr 8, 2014 |
35.35 |
| Apr 7, 2014 |
34.97 |
| Apr 4, 2014 |
35.08 |
| Apr 3, 2014 |
34.69 |
| Apr 2, 2014 |
34.65 |
| Apr 1, 2014 |
34.80 |
| Mar 31, 2014 |
35.16 |
| Mar 28, 2014 |
34.80 |
| Mar 27, 2014 |
34.73 |
| Mar 26, 2014 |
34.56 |
| Mar 25, 2014 |
34.93 |
| Mar 24, 2014 |
34.87 |
| Mar 21, 2014 |
34.68 |
| Mar 20, 2014 |
34.08 |
| Mar 19, 2014 |
34.32 |
| Mar 18, 2014 |
34.92 |
| Mar 17, 2014 |
35.07 |
| Mar 14, 2014 |
34.45 |
| Mar 13, 2014 |
34.42 |
| Mar 12, 2014 |
34.00 |
| Mar 11, 2014 |
33.46 |
| Mar 10, 2014 |
33.63 |
| Mar 7, 2014 |
33.76 |
| Mar 6, 2014 |
33.88 |
| Mar 5, 2014 |
34.52 |
| Mar 4, 2014 |
34.49 |
| Mar 3, 2014 |
34.10 |
| Feb 28, 2014 |
34.22 |
| Feb 27, 2014 |
34.32 |
| Feb 26, 2014 |
34.53 |
| Feb 25, 2014 |
34.62 |
| Feb 24, 2014 |
34.73 |
| Feb 21, 2014 |
35.03 |
| Feb 20, 2014 |
34.68 |
| Feb 19, 2014 |
34.34 |
| Feb 18, 2014 |
34.66 |
| Feb 14, 2014 |
34.47 |
| Feb 13, 2014 |
34.13 |
| Feb 12, 2014 |
33.68 |
| Feb 11, 2014 |
33.58 |
| Feb 10, 2014 |
33.35 |
| Feb 7, 2014 |
33.08 |
| Feb 6, 2014 |
32.74 |
| Feb 5, 2014 |
32.38 |
| Feb 4, 2014 |
32.64 |
| Feb 3, 2014 |
32.50 |
| Jan 31, 2014 |
33.17 |
| Jan 30, 2014 |
32.89 |
| Jan 29, 2014 |
32.45 |
| Jan 28, 2014 |
32.52 |
| Jan 27, 2014 |
32.45 |
| Jan 24, 2014 |
32.50 |
| Jan 23, 2014 |
32.97 |
| Jan 22, 2014 |
33.20 |
| Jan 21, 2014 |
33.08 |
| Jan 17, 2014 |
32.56 |
| Jan 16, 2014 |
32.47 |
| Jan 15, 2014 |
32.52 |
| Jan 14, 2014 |
32.74 |
| Jan 13, 2014 |
33.02 |
| Jan 10, 2014 |
33.31 |
| Jan 9, 2014 |
32.96 |
| Jan 8, 2014 |
32.67 |
| Jan 7, 2014 |
32.67 |
| Jan 6, 2014 |
32.16 |
| Jan 3, 2014 |
31.90 |
| Jan 2, 2014 |
31.77 |
| Dec 31, 2013 |
32.17 |
| Dec 30, 2013 |
32.12 |
| Dec 27, 2013 |
32.09 |
| Dec 26, 2013 |
31.94 |
| Dec 24, 2013 |
32.17 |
| Dec 23, 2013 |
32.07 |
| Dec 20, 2013 |
31.79 |
| Dec 19, 2013 |
31.47 |
| Dec 18, 2013 |
31.81 |
| Dec 17, 2013 |
31.62 |
| Dec 16, 2013 |
31.52 |
| Dec 13, 2013 |
31.55 |
| Dec 12, 2013 |
31.50 |
| Dec 11, 2013 |
31.27 |
| Dec 10, 2013 |
31.64 |
| Dec 9, 2013 |
31.86 |
| Dec 6, 2013 |
32.02 |
| Dec 5, 2013 |
31.60 |
| Dec 4, 2013 |
31.97 |
| Dec 3, 2013 |
31.73 |
| Dec 2, 2013 |
31.76 |
| Nov 29, 2013 |
31.36 |
| Nov 27, 2013 |
31.49 |
| Nov 26, 2013 |
31.68 |
| Nov 25, 2013 |
31.98 |
| Nov 22, 2013 |
32.11 |
| Nov 21, 2013 |
32.17 |
| Nov 20, 2013 |
31.98 |
| Nov 19, 2013 |
32.21 |
| Nov 18, 2013 |
32.26 |
| Nov 15, 2013 |
32.26 |
| Nov 14, 2013 |
32.12 |
| Nov 13, 2013 |
31.99 |
| Nov 12, 2013 |
31.74 |
| Nov 11, 2013 |
32.01 |
| Nov 8, 2013 |
31.63 |
| Nov 7, 2013 |
31.39 |
| Nov 6, 2013 |
31.83 |
| Nov 5, 2013 |
31.69 |
| Nov 4, 2013 |
31.87 |
| Nov 1, 2013 |
31.81 |
| Oct 31, 2013 |
31.61 |
| Oct 30, 2013 |
31.78 |
| Oct 29, 2013 |
32.00 |
| Oct 28, 2013 |
31.91 |
| Oct 25, 2013 |
31.99 |
| Oct 24, 2013 |
31.64 |
| Oct 23, 2013 |
31.67 |
| Oct 22, 2013 |
31.71 |
| Oct 21, 2013 |
31.23 |
| Oct 18, 2013 |
31.35 |
| Oct 17, 2013 |
31.28 |
| Oct 16, 2013 |
30.75 |
| Oct 15, 2013 |
30.43 |
| Oct 14, 2013 |
30.85 |
| Oct 11, 2013 |
31.15 |
| Oct 10, 2013 |
30.88 |
| Oct 9, 2013 |
30.31 |
| Oct 8, 2013 |
30.24 |
| Oct 7, 2013 |
29.97 |
| Oct 4, 2013 |
30.12 |
| Oct 3, 2013 |
30.24 |
| Oct 2, 2013 |
30.63 |
| Oct 1, 2013 |
30.84 |
| Sep 30, 2013 |
30.65 |
| Sep 27, 2013 |
30.63 |
| Sep 26, 2013 |
30.93 |
| Sep 25, 2013 |
30.72 |
| Sep 24, 2013 |
31.19 |
| Sep 23, 2013 |
31.10 |
| Sep 20, 2013 |
30.56 |
| Sep 19, 2013 |
30.95 |
| Sep 18, 2013 |
31.01 |
| Sep 17, 2013 |
30.07 |
| Sep 16, 2013 |
29.98 |
| Sep 13, 2013 |
30.16 |
| Sep 12, 2013 |
30.09 |
| Sep 11, 2013 |
30.23 |
| Sep 10, 2013 |
30.38 |
| Sep 9, 2013 |
30.14 |
| Sep 6, 2013 |
29.96 |
| Sep 5, 2013 |
30.01 |
| Sep 4, 2013 |
30.70 |
| Sep 3, 2013 |
30.51 |
| Aug 30, 2013 |
31.11 |
| Aug 29, 2013 |
31.27 |
| Aug 28, 2013 |
31.32 |
| Aug 27, 2013 |
31.21 |
| Aug 26, 2013 |
31.25 |
| Aug 23, 2013 |
31.51 |
| Aug 22, 2013 |
31.33 |
| Aug 21, 2013 |
31.16 |
| Aug 20, 2013 |
31.62 |
| Aug 19, 2013 |
31.49 |
| Aug 16, 2013 |
31.82 |
| Aug 15, 2013 |
32.28 |
| Aug 14, 2013 |
32.82 |
| Aug 13, 2013 |
33.21 |
| Aug 12, 2013 |
33.40 |
| Aug 9, 2013 |
33.31 |
| Aug 8, 2013 |
33.51 |
| Aug 7, 2013 |
33.60 |
| Aug 6, 2013 |
33.58 |
| Aug 5, 2013 |
33.88 |
| Aug 2, 2013 |
34.12 |
| Aug 1, 2013 |
34.03 |
| Jul 31, 2013 |
33.59 |
| Jul 30, 2013 |
33.79 |
| Jul 29, 2013 |
33.65 |
| Jul 26, 2013 |
33.68 |
| Jul 25, 2013 |
33.64 |
| Jul 24, 2013 |
33.46 |
| Jul 23, 2013 |
33.81 |
| Jul 22, 2013 |
33.71 |
| Jul 19, 2013 |
33.70 |
| Jul 18, 2013 |
33.69 |
| Jul 17, 2013 |
33.30 |
| Jul 16, 2013 |
33.09 |
| Jul 15, 2013 |
33.37 |
| Jul 12, 2013 |
32.67 |
| Jul 11, 2013 |
32.62 |
| Jul 10, 2013 |
32.27 |
| Jul 9, 2013 |
32.07 |
| Jul 8, 2013 |
31.60 |
| Jul 5, 2013 |
31.21 |
| Jul 3, 2013 |
31.18 |
| Jul 2, 2013 |
31.20 |
| Jul 1, 2013 |
31.26 |
| Jun 28, 2013 |
31.96 |
| Jun 27, 2013 |
31.74 |
| Jun 26, 2013 |
31.42 |
| Jun 25, 2013 |
30.94 |
| Jun 24, 2013 |
30.88 |
| Jun 21, 2013 |
30.71 |
| Jun 20, 2013 |
30.44 |
| Jun 19, 2013 |
31.52 |
| Jun 18, 2013 |
32.12 |
| Jun 17, 2013 |
31.79 |
| Jun 14, 2013 |
31.63 |
| Jun 13, 2013 |
31.58 |
| Jun 12, 2013 |
31.06 |
| Jun 11, 2013 |
31.49 |
| Jun 10, 2013 |
31.53 |
| Jun 7, 2013 |
31.44 |
| Jun 6, 2013 |
31.18 |
| Jun 5, 2013 |
30.81 |
| Jun 4, 2013 |
31.30 |
| Jun 3, 2013 |
31.67 |
| May 31, 2013 |
31.72 |
| May 30, 2013 |
31.88 |
| May 29, 2013 |
31.46 |
| May 28, 2013 |
32.25 |
| May 24, 2013 |
32.38 |
| May 23, 2013 |
32.77 |
| May 22, 2013 |
32.97 |
| May 21, 2013 |
33.55 |
| May 20, 2013 |
33.63 |
| May 17, 2013 |
33.45 |
| May 16, 2013 |
33.45 |
| May 15, 2013 |
33.68 |
| May 14, 2013 |
33.53 |
| May 13, 2013 |
33.36 |
| May 10, 2013 |
33.61 |
| May 9, 2013 |
33.47 |
| May 8, 2013 |
34.39 |
| May 7, 2013 |
34.49 |
| May 6, 2013 |
33.93 |
| May 3, 2013 |
34.22 |
| May 2, 2013 |
34.28 |
| May 1, 2013 |
34.37 |
| Apr 30, 2013 |
34.96 |
| Apr 29, 2013 |
34.69 |
| Apr 26, 2013 |
34.40 |
| Apr 25, 2013 |
34.48 |
| Apr 24, 2013 |
34.42 |
| Apr 23, 2013 |
34.20 |
| Apr 22, 2013 |
33.76 |
| Apr 19, 2013 |
33.86 |
| Apr 18, 2013 |
33.46 |
| Apr 17, 2013 |
33.41 |
| Apr 16, 2013 |
33.80 |
| Apr 15, 2013 |
33.19 |
| Apr 12, 2013 |
33.80 |
| Apr 11, 2013 |
33.72 |
| Apr 10, 2013 |
33.58 |
| Apr 9, 2013 |
33.11 |
| Apr 8, 2013 |
33.46 |
| Apr 5, 2013 |
33.29 |
| Apr 4, 2013 |
33.16 |
| Apr 3, 2013 |
33.05 |
| Apr 2, 2013 |
33.31 |
| Apr 1, 2013 |
33.07 |
| Mar 28, 2013 |
33.18 |
| Mar 27, 2013 |
32.80 |
| Mar 26, 2013 |
32.59 |
| Mar 25, 2013 |
32.38 |
| Mar 22, 2013 |
32.32 |
| Mar 21, 2013 |
32.33 |
| Mar 20, 2013 |
32.27 |
| Mar 19, 2013 |
32.04 |
| Mar 18, 2013 |
32.13 |
| Mar 15, 2013 |
32.21 |
| Mar 14, 2013 |
32.06 |
| Mar 13, 2013 |
31.87 |
| Mar 12, 2013 |
31.67 |
| Mar 11, 2013 |
31.76 |
| Mar 8, 2013 |
31.71 |
| Mar 7, 2013 |
31.65 |
| Mar 6, 2013 |
32.15 |
| Mar 5, 2013 |
32.14 |
| Mar 4, 2013 |
31.88 |
| Mar 1, 2013 |
31.54 |
| Feb 28, 2013 |
31.02 |
| Feb 27, 2013 |
31.11 |
| Feb 26, 2013 |
30.79 |
| Feb 25, 2013 |
30.70 |
| Feb 22, 2013 |
31.11 |
| Feb 21, 2013 |
30.99 |
| Feb 20, 2013 |
31.27 |
| Feb 19, 2013 |
31.43 |
| Feb 15, 2013 |
31.06 |
| Feb 14, 2013 |
30.91 |
| Feb 13, 2013 |
31.01 |
| Feb 12, 2013 |
30.89 |
| Feb 11, 2013 |
30.67 |
| Feb 8, 2013 |
30.70 |
| Feb 7, 2013 |
30.62 |
| Feb 6, 2013 |
30.49 |
| Feb 5, 2013 |
30.30 |
| Feb 4, 2013 |
30.24 |
| Feb 1, 2013 |
30.36 |
| Jan 31, 2013 |
30.07 |
| Jan 30, 2013 |
29.98 |
| Jan 29, 2013 |
29.87 |
| Jan 28, 2013 |
29.65 |
| Jan 25, 2013 |
29.78 |
| Jan 24, 2013 |
29.81 |
| Jan 23, 2013 |
29.91 |
| Jan 22, 2013 |
29.91 |
| Jan 18, 2013 |
29.45 |
| Jan 17, 2013 |
29.38 |
| Jan 16, 2013 |
29.28 |
| Jan 15, 2013 |
29.40 |
| Jan 14, 2013 |
29.38 |
| Jan 11, 2013 |
29.23 |
| Jan 10, 2013 |
29.03 |
| Jan 9, 2013 |
28.77 |
| Jan 8, 2013 |
28.89 |
| Jan 7, 2013 |
29.18 |
| Jan 4, 2013 |
29.44 |
| Jan 3, 2013 |
29.27 |
| Jan 2, 2013 |
29.44 |
| Dec 31, 2012 |
28.62 |
| Dec 28, 2012 |
28.16 |
| Dec 27, 2012 |
28.47 |
| Dec 26, 2012 |
28.54 |
| Dec 24, 2012 |
28.94 |
| Dec 21, 2012 |
29.12 |
| Dec 20, 2012 |
29.18 |
| Dec 19, 2012 |
28.88 |
| Dec 18, 2012 |
29.06 |
| Dec 17, 2012 |
28.73 |
| Dec 14, 2012 |
28.15 |
| Dec 13, 2012 |
28.23 |
| Dec 12, 2012 |
28.38 |
| Dec 11, 2012 |
28.46 |
| Dec 10, 2012 |
28.54 |
| Dec 7, 2012 |
28.40 |
| Dec 6, 2012 |
28.42 |
| Dec 5, 2012 |
28.51 |
| Dec 4, 2012 |
28.53 |
| Dec 3, 2012 |
28.54 |
| Nov 30, 2012 |
28.70 |
| Nov 29, 2012 |
28.57 |
| Nov 28, 2012 |
28.32 |
| Nov 27, 2012 |
28.04 |
| Nov 26, 2012 |
27.94 |
| Nov 23, 2012 |
27.82 |
| Nov 21, 2012 |
27.78 |
| Nov 20, 2012 |
27.90 |
| Nov 19, 2012 |
27.89 |
| Nov 16, 2012 |
27.90 |
| Nov 15, 2012 |
27.52 |
| Nov 14, 2012 |
27.90 |
| Nov 13, 2012 |
28.14 |
| Nov 12, 2012 |
28.23 |
| Nov 9, 2012 |
28.38 |
| Nov 8, 2012 |
28.71 |
| Nov 7, 2012 |
28.64 |
| Nov 6, 2012 |
29.26 |
| Nov 5, 2012 |
29.11 |
| Nov 2, 2012 |
29.56 |
| Nov 1, 2012 |
29.97 |
| Oct 31, 2012 |
29.70 |
| Oct 26, 2012 |
29.53 |
| Oct 25, 2012 |
29.58 |
| Oct 24, 2012 |
29.35 |
| Oct 23, 2012 |
29.45 |
| Oct 22, 2012 |
29.74 |
| Oct 19, 2012 |
30.07 |
| Oct 18, 2012 |
30.18 |
| Oct 17, 2012 |
30.09 |
| Oct 16, 2012 |
29.75 |
| Oct 15, 2012 |
29.71 |
| Oct 12, 2012 |
29.31 |
| Oct 11, 2012 |
29.56 |
| Oct 10, 2012 |
29.49 |
| Oct 9, 2012 |
29.71 |
| Oct 8, 2012 |
29.81 |
| Oct 5, 2012 |
29.82 |
| Oct 4, 2012 |
29.91 |
| Oct 3, 2012 |
29.71 |
| Oct 2, 2012 |
29.58 |
| Oct 1, 2012 |
29.35 |
| Sep 28, 2012 |
29.66 |
| Sep 27, 2012 |
29.59 |
| Sep 26, 2012 |
29.88 |
| Sep 25, 2012 |
29.72 |
| Sep 24, 2012 |
29.73 |
| Sep 21, 2012 |
29.29 |
| Sep 20, 2012 |
29.28 |
| Sep 19, 2012 |
29.21 |
| Sep 18, 2012 |
29.14 |
| Sep 17, 2012 |
29.10 |
| Sep 14, 2012 |
29.31 |
| Sep 13, 2012 |
29.55 |
| Sep 12, 2012 |
29.17 |
| Sep 11, 2012 |
29.31 |
| Sep 10, 2012 |
29.39 |
| Sep 7, 2012 |
29.40 |
| Sep 6, 2012 |
29.59 |
| Sep 5, 2012 |
29.17 |
| Sep 4, 2012 |
29.50 |
| Aug 31, 2012 |
29.12 |
| Aug 30, 2012 |
29.19 |
| Aug 29, 2012 |
29.25 |
| Aug 28, 2012 |
29.28 |
| Aug 27, 2012 |
29.30 |
| Aug 24, 2012 |
29.24 |
| Aug 23, 2012 |
29.11 |
| Aug 22, 2012 |
29.48 |
| Aug 21, 2012 |
29.57 |
| Aug 20, 2012 |
29.67 |
| Aug 17, 2012 |
29.56 |
| Aug 16, 2012 |
29.59 |
| Aug 15, 2012 |
29.67 |
| Aug 14, 2012 |
29.95 |
| Aug 13, 2012 |
29.95 |
| Aug 10, 2012 |
30.21 |
| Aug 9, 2012 |
30.18 |
| Aug 8, 2012 |
30.29 |
| Aug 7, 2012 |
30.36 |
| Aug 6, 2012 |
30.65 |
| Aug 3, 2012 |
30.58 |
| Aug 2, 2012 |
30.27 |
| Aug 1, 2012 |
30.37 |
| Jul 31, 2012 |
30.56 |
| Jul 30, 2012 |
30.97 |
| Jul 27, 2012 |
30.91 |
| Jul 26, 2012 |
30.59 |
| Jul 25, 2012 |
30.20 |
| Jul 24, 2012 |
30.27 |
| Jul 23, 2012 |
30.40 |
| Jul 20, 2012 |
30.72 |
| Jul 19, 2012 |
30.75 |
| Jul 18, 2012 |
30.72 |
| Jul 17, 2012 |
30.64 |
| Jul 16, 2012 |
30.59 |
| Jul 13, 2012 |
30.64 |
| Jul 12, 2012 |
30.51 |
| Jul 11, 2012 |
30.50 |
| Jul 10, 2012 |
30.36 |
| Jul 9, 2012 |
30.16 |
| Jul 6, 2012 |
30.09 |
| Jul 5, 2012 |
30.20 |
| Jul 3, 2012 |
30.36 |
| Jul 2, 2012 |
30.26 |
| Jun 29, 2012 |
29.95 |
| Jun 28, 2012 |
29.78 |
| Jun 27, 2012 |
29.67 |
| Jun 26, 2012 |
29.52 |
| Jun 25, 2012 |
29.37 |
| Jun 22, 2012 |
29.44 |
| Jun 21, 2012 |
29.37 |
| Jun 20, 2012 |
29.74 |
| Jun 19, 2012 |
29.81 |
| Jun 18, 2012 |
29.90 |
| Jun 15, 2012 |
29.81 |
| Jun 14, 2012 |
29.68 |
| Jun 13, 2012 |
29.56 |
| Jun 12, 2012 |
29.45 |
| Jun 11, 2012 |
29.32 |
| Jun 8, 2012 |
29.47 |
| Jun 7, 2012 |
29.17 |
| Jun 6, 2012 |
29.19 |
| Jun 5, 2012 |
28.99 |
| Jun 4, 2012 |
28.77 |
| Jun 1, 2012 |
28.64 |
| May 31, 2012 |
28.62 |
| May 30, 2012 |
28.42 |
| May 29, 2012 |
28.64 |
| May 25, 2012 |
28.34 |
| May 24, 2012 |
28.02 |
| May 23, 2012 |
27.66 |
| May 22, 2012 |
27.73 |
| May 21, 2012 |
27.67 |
| May 18, 2012 |
27.41 |
| May 17, 2012 |
27.71 |
| May 16, 2012 |
28.09 |
| May 15, 2012 |
28.09 |
| May 14, 2012 |
28.31 |
| May 11, 2012 |
28.48 |
| May 10, 2012 |
28.47 |
| May 9, 2012 |
28.47 |
| May 8, 2012 |
28.49 |
| May 7, 2012 |
28.20 |
| May 4, 2012 |
28.18 |
| May 3, 2012 |
28.18 |
| May 2, 2012 |
28.55 |
| May 1, 2012 |
28.83 |
| Apr 30, 2012 |
28.69 |
| Apr 27, 2012 |
28.66 |
| Apr 26, 2012 |
28.54 |
| Apr 25, 2012 |
28.44 |
| Apr 24, 2012 |
28.26 |
| Apr 23, 2012 |
27.93 |
| Apr 20, 2012 |
28.18 |
| Apr 19, 2012 |
27.63 |
| Apr 18, 2012 |
27.88 |
| Apr 17, 2012 |
27.80 |
| Apr 16, 2012 |
27.56 |
| Apr 13, 2012 |
27.24 |
| Apr 12, 2012 |
27.06 |
| Apr 11, 2012 |
26.90 |
| Apr 10, 2012 |
27.07 |
| Apr 9, 2012 |
27.48 |
| Apr 5, 2012 |
27.69 |
| Apr 4, 2012 |
28.00 |
| Apr 3, 2012 |
28.17 |
| Apr 2, 2012 |
28.05 |
| Mar 30, 2012 |
27.93 |
| Mar 29, 2012 |
27.91 |
| Mar 28, 2012 |
27.72 |
| Mar 27, 2012 |
27.95 |
| Mar 26, 2012 |
28.00 |
| Mar 23, 2012 |
27.52 |
| Mar 22, 2012 |
27.46 |
| Mar 21, 2012 |
27.46 |
| Mar 20, 2012 |
27.48 |
| Mar 19, 2012 |
27.47 |
| Mar 16, 2012 |
27.67 |
| Mar 15, 2012 |
27.62 |
| Mar 14, 2012 |
27.63 |
| Mar 13, 2012 |
28.10 |
| Mar 12, 2012 |
28.00 |
| Mar 9, 2012 |
27.81 |
| Mar 8, 2012 |
27.66 |
| Mar 7, 2012 |
27.57 |
| Mar 6, 2012 |
27.64 |
| Mar 5, 2012 |
27.84 |
| Mar 2, 2012 |
27.66 |
| Mar 1, 2012 |
27.67 |
| Feb 29, 2012 |
27.52 |
| Feb 28, 2012 |
27.87 |
| Feb 27, 2012 |
28.04 |
| Feb 24, 2012 |
28.01 |
| Feb 23, 2012 |
27.82 |
| Feb 22, 2012 |
27.74 |
| Feb 21, 2012 |
27.73 |
| Feb 17, 2012 |
28.01 |
| Feb 16, 2012 |
28.08 |
| Feb 15, 2012 |
27.93 |
| Feb 14, 2012 |
28.19 |
| Feb 13, 2012 |
28.25 |
| Feb 10, 2012 |
28.31 |
| Feb 9, 2012 |
28.53 |
| Feb 8, 2012 |
28.54 |
| Feb 7, 2012 |
28.75 |
| Feb 6, 2012 |
28.81 |
| Feb 3, 2012 |
28.61 |
| Feb 2, 2012 |
28.49 |
| Feb 1, 2012 |
28.66 |
| Jan 31, 2012 |
28.44 |
| Jan 30, 2012 |
28.40 |
| Jan 27, 2012 |
28.76 |
| Jan 26, 2012 |
29.02 |
| Jan 25, 2012 |
28.77 |
| Jan 24, 2012 |
28.19 |
| Jan 23, 2012 |
28.15 |
| Jan 20, 2012 |
28.19 |
| Jan 19, 2012 |
28.13 |
| Jan 18, 2012 |
28.46 |
| Jan 17, 2012 |
28.40 |
| Jan 13, 2012 |
28.36 |
| Jan 12, 2012 |
28.49 |
| Jan 11, 2012 |
28.57 |
| Jan 10, 2012 |
28.55 |
| Jan 9, 2012 |
28.26 |
| Jan 6, 2012 |
28.16 |
| Jan 5, 2012 |
28.26 |
| Jan 4, 2012 |
28.17 |
| Jan 3, 2012 |
28.35 |
| Dec 30, 2011 |
28.78 |
| Dec 29, 2011 |
28.96 |
| Dec 28, 2011 |
28.66 |
| Dec 27, 2011 |
28.79 |
| Dec 23, 2011 |
28.55 |
| Dec 22, 2011 |
28.23 |
| Dec 21, 2011 |
28.25 |
| Dec 20, 2011 |
27.80 |
| Dec 19, 2011 |
27.28 |
| Dec 16, 2011 |
27.29 |
| Dec 15, 2011 |
27.23 |
| Dec 14, 2011 |
26.86 |
| Dec 13, 2011 |
27.12 |
| Dec 12, 2011 |
27.03 |
| Dec 9, 2011 |
27.15 |
| Dec 8, 2011 |
26.70 |
| Dec 7, 2011 |
27.20 |
| Dec 6, 2011 |
27.46 |
| Dec 5, 2011 |
27.51 |
| Dec 2, 2011 |
27.28 |
| Dec 1, 2011 |
27.59 |
| Nov 30, 2011 |
27.62 |
| Nov 29, 2011 |
26.93 |
| Nov 28, 2011 |
26.40 |
| Nov 25, 2011 |
25.99 |
| Nov 23, 2011 |
25.97 |
| Nov 22, 2011 |
26.42 |
| Nov 21, 2011 |
26.86 |
| Nov 18, 2011 |
27.17 |
| Nov 17, 2011 |
26.80 |
| Nov 16, 2011 |
26.96 |
| Nov 15, 2011 |
27.35 |
| Nov 14, 2011 |
27.26 |
| Nov 11, 2011 |
27.54 |
| Nov 10, 2011 |
27.03 |
| Nov 9, 2011 |
26.96 |
| Nov 8, 2011 |
27.39 |
| Nov 7, 2011 |
27.27 |
| Nov 4, 2011 |
27.27 |
| Nov 3, 2011 |
27.60 |
| Nov 2, 2011 |
27.34 |
| Nov 1, 2011 |
26.62 |
| Oct 31, 2011 |
27.26 |
| Oct 28, 2011 |
27.44 |
| Oct 27, 2011 |
27.58 |
| Oct 26, 2011 |
27.12 |
| Oct 25, 2011 |
27.05 |
| Oct 24, 2011 |
27.49 |
| Oct 21, 2011 |
27.55 |
| Oct 20, 2011 |
27.31 |
| Oct 19, 2011 |
27.10 |
| Oct 18, 2011 |
26.95 |
| Oct 17, 2011 |
26.68 |
| Oct 14, 2011 |
26.74 |
| Oct 13, 2011 |
26.76 |
| Oct 12, 2011 |
26.60 |
| Oct 11, 2011 |
26.60 |
| Oct 10, 2011 |
26.86 |
| Oct 7, 2011 |
26.40 |
| Oct 6, 2011 |
26.43 |
| Oct 5, 2011 |
25.91 |
| Oct 4, 2011 |
25.71 |
| Oct 3, 2011 |
25.62 |
| Sep 30, 2011 |
26.42 |
| Sep 29, 2011 |
26.84 |
| Sep 28, 2011 |
26.53 |
| Sep 27, 2011 |
26.67 |
| Sep 26, 2011 |
26.57 |
| Sep 23, 2011 |
26.35 |
| Sep 22, 2011 |
26.38 |
| Sep 21, 2011 |
26.51 |
| Sep 20, 2011 |
26.63 |
| Sep 19, 2011 |
26.24 |
| Sep 16, 2011 |
26.24 |
| Sep 15, 2011 |
26.07 |
| Sep 14, 2011 |
25.84 |
| Sep 13, 2011 |
25.54 |
| Sep 12, 2011 |
25.21 |
| Sep 9, 2011 |
24.96 |
| Sep 8, 2011 |
25.48 |
| Sep 7, 2011 |
25.61 |
| Sep 6, 2011 |
25.63 |
| Sep 2, 2011 |
26.01 |
| Sep 1, 2011 |
26.36 |
| Aug 31, 2011 |
26.65 |
| Aug 30, 2011 |
26.33 |
| Aug 29, 2011 |
26.23 |
| Aug 26, 2011 |
25.53 |
| Aug 25, 2011 |
25.46 |
| Aug 24, 2011 |
25.89 |
| Aug 23, 2011 |
25.47 |
| Aug 22, 2011 |
24.76 |
| Aug 19, 2011 |
24.89 |
| Aug 18, 2011 |
25.15 |
| Aug 17, 2011 |
25.53 |
| Aug 16, 2011 |
25.38 |
| Aug 15, 2011 |
25.36 |
| Aug 12, 2011 |
24.56 |
| Aug 11, 2011 |
24.88 |
| Aug 10, 2011 |
23.76 |
| Aug 9, 2011 |
24.21 |
| Aug 8, 2011 |
22.76 |
| Aug 5, 2011 |
24.12 |
| Aug 4, 2011 |
24.77 |
| Aug 3, 2011 |
25.53 |
| Aug 2, 2011 |
25.69 |
| Aug 1, 2011 |
25.86 |
| Jul 29, 2011 |
25.81 |
| Jul 28, 2011 |
26.02 |
| Jul 27, 2011 |
26.32 |
| Jul 26, 2011 |
26.56 |
| Jul 25, 2011 |
26.64 |
| Jul 22, 2011 |
26.66 |
| Jul 21, 2011 |
26.80 |
| Jul 20, 2011 |
26.46 |
| Jul 19, 2011 |
26.37 |
| Jul 18, 2011 |
26.19 |
| Jul 15, 2011 |
26.55 |
| Jul 14, 2011 |
26.55 |
| Jul 13, 2011 |
26.79 |
| Jul 12, 2011 |
26.96 |
| Jul 11, 2011 |
26.81 |
| Jul 8, 2011 |
27.07 |
| Jul 7, 2011 |
27.21 |
| Jul 6, 2011 |
27.19 |
| Jul 5, 2011 |
27.06 |
| Jul 1, 2011 |
27.21 |
| Jun 30, 2011 |
26.91 |
| Jun 29, 2011 |
26.88 |
| Jun 28, 2011 |
26.65 |
| Jun 27, 2011 |
26.45 |
| Jun 24, 2011 |
26.30 |
| Jun 23, 2011 |
26.23 |
| Jun 22, 2011 |
26.45 |
| Jun 21, 2011 |
26.74 |
| Jun 20, 2011 |
26.68 |
| Jun 17, 2011 |
26.54 |
| Jun 16, 2011 |
26.30 |
| Jun 15, 2011 |
26.09 |
| Jun 14, 2011 |
26.30 |
| Jun 13, 2011 |
26.24 |
| Jun 10, 2011 |
26.16 |
| Jun 9, 2011 |
26.29 |
| Jun 8, 2011 |
26.36 |
| Jun 7, 2011 |
26.28 |
| Jun 6, 2011 |
26.40 |
| Jun 3, 2011 |
26.49 |
| Jun 2, 2011 |
26.84 |
| Jun 1, 2011 |
26.87 |
| May 31, 2011 |
27.19 |
| May 27, 2011 |
26.90 |
| May 26, 2011 |
26.92 |
| May 25, 2011 |
26.85 |
| May 24, 2011 |
27.03 |
| May 23, 2011 |
27.14 |
| May 20, 2011 |
27.55 |
| May 19, 2011 |
27.65 |
| May 18, 2011 |
27.61 |
| May 17, 2011 |
27.90 |
| May 16, 2011 |
27.77 |
| May 13, 2011 |
27.85 |
| May 12, 2011 |
27.89 |
| May 11, 2011 |
27.55 |
| May 10, 2011 |
27.58 |
| May 9, 2011 |
27.21 |
| May 6, 2011 |
27.10 |
| May 5, 2011 |
27.03 |
| May 4, 2011 |
26.96 |
| May 3, 2011 |
27.23 |
| May 2, 2011 |
27.19 |
| Apr 29, 2011 |
27.21 |
| Apr 28, 2011 |
27.12 |
| Apr 27, 2011 |
26.89 |
| Apr 26, 2011 |
26.54 |
| Apr 25, 2011 |
26.30 |
| Apr 21, 2011 |
26.25 |
| Apr 20, 2011 |
26.11 |
| Apr 19, 2011 |
25.89 |
| Apr 18, 2011 |
25.85 |
| Apr 15, 2011 |
26.11 |
| Apr 14, 2011 |
25.85 |
| Apr 13, 2011 |
25.74 |
| Apr 12, 2011 |
25.75 |
| Apr 11, 2011 |
25.90 |
| Apr 8, 2011 |
26.31 |
| Apr 7, 2011 |
26.35 |
| Apr 6, 2011 |
26.77 |
| Apr 5, 2011 |
26.57 |
| Apr 4, 2011 |
26.61 |
| Apr 1, 2011 |
26.74 |
| Mar 31, 2011 |
26.42 |
| Mar 30, 2011 |
26.45 |
| Mar 29, 2011 |
26.19 |
| Mar 28, 2011 |
25.94 |
| Mar 25, 2011 |
26.04 |
| Mar 24, 2011 |
25.99 |
| Mar 23, 2011 |
25.87 |
| Mar 22, 2011 |
25.98 |
| Mar 21, 2011 |
26.02 |
| Mar 18, 2011 |
25.50 |
| Mar 17, 2011 |
25.33 |
| Mar 16, 2011 |
25.51 |
| Mar 15, 2011 |
25.68 |
| Mar 14, 2011 |
25.82 |
| Mar 11, 2011 |
25.99 |
| Mar 10, 2011 |
25.94 |
| Mar 9, 2011 |
26.58 |
| Mar 8, 2011 |
26.29 |
| Mar 7, 2011 |
25.82 |
| Mar 4, 2011 |
25.81 |
| Mar 3, 2011 |
25.95 |
| Mar 2, 2011 |
25.69 |
| Mar 1, 2011 |
25.68 |
| Feb 28, 2011 |
26.00 |
| Feb 25, 2011 |
25.89 |
| Feb 24, 2011 |
25.98 |
| Feb 23, 2011 |
26.03 |
| Feb 22, 2011 |
26.29 |
| Feb 18, 2011 |
26.27 |
| Feb 17, 2011 |
26.27 |
| Feb 16, 2011 |
26.06 |
| Feb 15, 2011 |
25.91 |
| Feb 14, 2011 |
25.79 |
| Feb 11, 2011 |
25.97 |
| Feb 10, 2011 |
25.98 |
| Feb 9, 2011 |
25.89 |
| Feb 8, 2011 |
25.94 |
| Feb 7, 2011 |
25.86 |
| Feb 4, 2011 |
25.73 |
| Feb 3, 2011 |
25.93 |
| Feb 2, 2011 |
25.91 |
| Feb 1, 2011 |
26.08 |
| Jan 31, 2011 |
25.50 |
| Jan 28, 2011 |
25.64 |
| Jan 27, 2011 |
26.01 |
| Jan 26, 2011 |
25.89 |
| Jan 25, 2011 |
25.96 |
| Jan 24, 2011 |
25.94 |
| Jan 21, 2011 |
25.80 |
| Jan 20, 2011 |
25.89 |
| Jan 19, 2011 |
25.72 |
| Jan 18, 2011 |
25.91 |
| Jan 14, 2011 |
25.65 |
| Jan 13, 2011 |
25.65 |
| Jan 12, 2011 |
25.57 |
| Jan 11, 2011 |
25.46 |
| Jan 10, 2011 |
25.40 |
| Jan 7, 2011 |
25.38 |
| Jan 6, 2011 |
25.28 |
| Jan 5, 2011 |
25.33 |
| Jan 4, 2011 |
25.45 |
| Jan 3, 2011 |
25.43 |
| Dec 31, 2010 |
25.16 |
| Dec 30, 2010 |
25.26 |
| Dec 29, 2010 |
25.36 |
| Dec 28, 2010 |
25.35 |
| Dec 27, 2010 |
25.31 |
| Dec 23, 2010 |
25.34 |
| Dec 22, 2010 |
25.38 |
| Dec 21, 2010 |
25.41 |
| Dec 20, 2010 |
25.40 |
| Dec 17, 2010 |
25.38 |
| Dec 16, 2010 |
25.30 |
| Dec 15, 2010 |
24.97 |
| Dec 14, 2010 |
25.26 |
| Dec 13, 2010 |
25.09 |
| Dec 10, 2010 |
24.92 |
| Dec 9, 2010 |
24.63 |
| Dec 8, 2010 |
24.62 |
| Dec 7, 2010 |
24.73 |
| Dec 6, 2010 |
25.35 |
| Dec 3, 2010 |
25.31 |
| Dec 2, 2010 |
25.34 |
| Dec 1, 2010 |
25.20 |
| Nov 30, 2010 |
24.91 |
| Nov 29, 2010 |
25.01 |
| Nov 26, 2010 |
25.19 |
| Nov 24, 2010 |
25.36 |
| Nov 23, 2010 |
25.22 |
| Nov 22, 2010 |
25.23 |
| Nov 19, 2010 |
25.06 |
| Nov 18, 2010 |
25.20 |
| Nov 17, 2010 |
24.98 |
| Nov 16, 2010 |
24.85 |
| Nov 15, 2010 |
25.22 |
| Nov 12, 2010 |
24.75 |
| Nov 11, 2010 |
24.87 |
| Nov 10, 2010 |
25.13 |
| Nov 9, 2010 |
25.15 |
| Nov 8, 2010 |
25.43 |
| Nov 5, 2010 |
25.55 |
| Nov 4, 2010 |
25.54 |
| Nov 3, 2010 |
25.27 |
| Nov 2, 2010 |
25.47 |
| Nov 1, 2010 |
25.30 |
| Oct 29, 2010 |
25.30 |
| Oct 28, 2010 |
25.28 |
| Oct 27, 2010 |
25.00 |
| Oct 26, 2010 |
24.93 |
| Oct 25, 2010 |
24.94 |
| Oct 22, 2010 |
24.92 |
| Oct 21, 2010 |
24.93 |
| Oct 20, 2010 |
25.14 |
| Oct 19, 2010 |
24.89 |
| Oct 18, 2010 |
24.88 |
| Oct 15, 2010 |
24.75 |
| Oct 14, 2010 |
24.61 |
| Oct 13, 2010 |
24.65 |
| Oct 12, 2010 |
24.61 |
| Oct 11, 2010 |
24.78 |
| Oct 8, 2010 |
24.67 |
| Oct 7, 2010 |
24.49 |
| Oct 6, 2010 |
24.56 |
| Oct 5, 2010 |
24.74 |
| Oct 4, 2010 |
24.42 |
| Oct 1, 2010 |
24.50 |
| Sep 30, 2010 |
24.23 |
| Sep 29, 2010 |
24.24 |
| Sep 28, 2010 |
24.24 |
| Sep 27, 2010 |
24.16 |
| Sep 24, 2010 |
24.08 |
| Sep 23, 2010 |
23.78 |
| Sep 22, 2010 |
24.00 |
| Sep 21, 2010 |
24.03 |
| Sep 20, 2010 |
24.08 |
| Sep 17, 2010 |
23.70 |
| Sep 16, 2010 |
23.70 |
| Sep 15, 2010 |
23.97 |
| Sep 14, 2010 |
24.25 |
| Sep 13, 2010 |
24.29 |
| Sep 10, 2010 |
24.15 |
| Sep 9, 2010 |
24.08 |
| Sep 8, 2010 |
23.82 |
| Sep 7, 2010 |
23.96 |
| Sep 3, 2010 |
24.41 |
| Sep 2, 2010 |
24.37 |
| Sep 1, 2010 |
24.41 |
| Aug 31, 2010 |
23.97 |
| Aug 30, 2010 |
23.78 |
| Aug 27, 2010 |
24.03 |
| Aug 26, 2010 |
23.63 |
| Aug 25, 2010 |
23.63 |
| Aug 24, 2010 |
23.56 |
| Aug 23, 2010 |
23.54 |
| Aug 20, 2010 |
23.42 |
| Aug 19, 2010 |
23.49 |
| Aug 18, 2010 |
23.79 |
| Aug 17, 2010 |
24.06 |
| Aug 16, 2010 |
23.82 |
| Aug 13, 2010 |
23.85 |
| Aug 12, 2010 |
23.60 |
| Aug 11, 2010 |
23.85 |
| Aug 10, 2010 |
24.49 |
| Aug 9, 2010 |
24.46 |
| Aug 6, 2010 |
24.33 |
| Aug 5, 2010 |
24.43 |
| Aug 4, 2010 |
24.20 |
| Aug 3, 2010 |
24.14 |
| Aug 2, 2010 |
24.24 |
| Jul 30, 2010 |
23.88 |
| Jul 29, 2010 |
24.11 |
| Jul 28, 2010 |
24.27 |
| Jul 27, 2010 |
24.48 |
| Jul 26, 2010 |
24.09 |
| Jul 23, 2010 |
23.69 |
| Jul 22, 2010 |
23.51 |
| Jul 21, 2010 |
23.10 |
| Jul 20, 2010 |
23.38 |
| Jul 19, 2010 |
23.19 |
| Jul 16, 2010 |
22.85 |
| Jul 15, 2010 |
23.31 |
| Jul 14, 2010 |
23.12 |
| Jul 13, 2010 |
23.03 |
| Jul 12, 2010 |
22.86 |
| Jul 9, 2010 |
22.71 |
| Jul 8, 2010 |
22.51 |
| Jul 7, 2010 |
22.27 |
| Jul 6, 2010 |
21.63 |
| Jul 2, 2010 |
21.49 |
| Jul 1, 2010 |
21.38 |
| Jun 30, 2010 |
21.61 |
| Jun 29, 2010 |
21.84 |
| Jun 28, 2010 |
22.24 |
| Jun 25, 2010 |
21.93 |
| Jun 24, 2010 |
21.90 |
| Jun 23, 2010 |
21.91 |
| Jun 22, 2010 |
22.24 |
| Jun 21, 2010 |
22.77 |
| Jun 18, 2010 |
22.78 |
| Jun 17, 2010 |
22.88 |
| Jun 16, 2010 |
22.61 |
| Jun 15, 2010 |
22.46 |
| Jun 14, 2010 |
21.98 |
| Jun 11, 2010 |
21.83 |
| Jun 10, 2010 |
21.88 |
| Jun 9, 2010 |
21.21 |
| Jun 8, 2010 |
21.37 |
| Jun 7, 2010 |
21.16 |
| Jun 4, 2010 |
21.68 |
| Jun 3, 2010 |
22.36 |
| Jun 2, 2010 |
21.96 |
| Jun 1, 2010 |
21.54 |
| May 28, 2010 |
22.00 |
| May 27, 2010 |
22.11 |
| May 26, 2010 |
21.73 |
| May 25, 2010 |
21.63 |
| May 24, 2010 |
21.90 |
| May 21, 2010 |
21.91 |
| May 20, 2010 |
21.82 |
| May 19, 2010 |
22.72 |
| May 18, 2010 |
23.15 |
| May 17, 2010 |
23.37 |
| May 14, 2010 |
23.32 |
| May 13, 2010 |
23.60 |
| May 12, 2010 |
23.66 |
| May 11, 2010 |
23.56 |
| May 10, 2010 |
23.37 |
| May 7, 2010 |
22.29 |
| May 6, 2010 |
22.56 |
| May 5, 2010 |
23.56 |
| May 4, 2010 |
23.71 |
| May 3, 2010 |
23.92 |
| Apr 30, 2010 |
23.69 |
| Apr 29, 2010 |
23.48 |
| Apr 28, 2010 |
23.07 |
| Apr 27, 2010 |
22.90 |
| Apr 26, 2010 |
23.16 |
| Apr 23, 2010 |
23.30 |
| Apr 22, 2010 |
23.01 |
| Apr 21, 2010 |
22.92 |
| Apr 20, 2010 |
22.97 |
| Apr 19, 2010 |
22.64 |
| Apr 16, 2010 |
22.59 |
| Apr 15, 2010 |
22.68 |
| Apr 14, 2010 |
22.75 |
| Apr 13, 2010 |
22.85 |
| Apr 12, 2010 |
22.79 |
| Apr 9, 2010 |
22.59 |
| Apr 8, 2010 |
22.65 |
| Apr 7, 2010 |
22.91 |
| Apr 6, 2010 |
23.07 |
| Apr 5, 2010 |
22.72 |
| Apr 1, 2010 |
22.59 |
| Mar 31, 2010 |
22.30 |
| Mar 30, 2010 |
22.39 |
| Mar 29, 2010 |
22.19 |
| Mar 26, 2010 |
21.96 |
| Mar 25, 2010 |
21.83 |
| Mar 24, 2010 |
22.00 |
| Mar 23, 2010 |
22.38 |
| Mar 22, 2010 |
22.31 |
| Mar 19, 2010 |
22.37 |
| Mar 18, 2010 |
22.43 |
| Mar 17, 2010 |
22.47 |
| Mar 16, 2010 |
22.44 |
| Mar 15, 2010 |
22.16 |
| Mar 12, 2010 |
22.07 |
| Mar 11, 2010 |
22.04 |
| Mar 10, 2010 |
21.96 |
| Mar 9, 2010 |
21.76 |
| Mar 8, 2010 |
21.93 |
| Mar 5, 2010 |
21.83 |
| Mar 4, 2010 |
22.15 |
| Mar 3, 2010 |
22.08 |
| Mar 2, 2010 |
21.86 |
| Mar 1, 2010 |
21.44 |
| Feb 26, 2010 |
21.40 |
| Feb 25, 2010 |
22.04 |
| Feb 24, 2010 |
22.15 |
| Feb 23, 2010 |
22.03 |
| Feb 22, 2010 |
22.16 |
| Feb 19, 2010 |
22.18 |
| Feb 18, 2010 |
21.76 |
| Feb 17, 2010 |
21.66 |
| Feb 16, 2010 |
21.60 |
| Feb 12, 2010 |
21.22 |
| Feb 11, 2010 |
21.12 |
| Feb 10, 2010 |
21.02 |
| Feb 9, 2010 |
21.05 |
| Feb 8, 2010 |
20.80 |
| Feb 5, 2010 |
20.94 |
| Feb 4, 2010 |
21.00 |
| Feb 3, 2010 |
21.43 |
| Feb 2, 2010 |
21.62 |
| Feb 1, 2010 |
21.50 |
| Jan 29, 2010 |
21.33 |
| Jan 28, 2010 |
21.28 |
| Jan 27, 2010 |
21.40 |
| Jan 26, 2010 |
21.59 |
| Jan 25, 2010 |
21.60 |
| Jan 22, 2010 |
21.56 |
| Jan 21, 2010 |
22.05 |
| Jan 20, 2010 |
22.43 |
| Jan 19, 2010 |
22.53 |
| Jan 15, 2010 |
22.24 |
| Jan 14, 2010 |
22.18 |
| Jan 13, 2010 |
22.15 |
| Jan 12, 2010 |
21.94 |
| Jan 11, 2010 |
22.05 |
| Jan 8, 2010 |
21.72 |
| Jan 7, 2010 |
21.53 |
| Jan 6, 2010 |
21.67 |
| Jan 5, 2010 |
21.55 |
| Jan 4, 2010 |
21.84 |
| Dec 31, 2009 |
21.72 |
| Dec 30, 2009 |
22.18 |
| Dec 29, 2009 |
22.17 |
| Dec 28, 2009 |
22.05 |
| Dec 24, 2009 |
22.03 |
| Dec 23, 2009 |
21.92 |
| Dec 22, 2009 |
21.84 |
| Dec 21, 2009 |
22.00 |
| Dec 18, 2009 |
21.88 |
| Dec 17, 2009 |
21.76 |
| Dec 16, 2009 |
21.80 |
| Dec 15, 2009 |
21.85 |
| Dec 14, 2009 |
21.87 |
| Dec 11, 2009 |
21.91 |
| Dec 10, 2009 |
21.46 |
| Dec 9, 2009 |
21.33 |
| Dec 8, 2009 |
21.33 |
| Dec 7, 2009 |
21.11 |
| Dec 4, 2009 |
21.34 |
| Dec 3, 2009 |
21.25 |
| Dec 2, 2009 |
21.16 |
| Dec 1, 2009 |
20.91 |
| Nov 30, 2009 |
20.59 |
| Nov 27, 2009 |
20.45 |
| Nov 25, 2009 |
20.73 |
| Nov 24, 2009 |
20.52 |
| Nov 23, 2009 |
20.37 |
| Nov 20, 2009 |
20.16 |
| Nov 19, 2009 |
20.14 |
| Nov 18, 2009 |
20.34 |
| Nov 17, 2009 |
20.31 |
| Nov 16, 2009 |
20.23 |
| Nov 13, 2009 |
19.94 |
| Nov 12, 2009 |
19.77 |
| Nov 11, 2009 |
20.03 |
| Nov 10, 2009 |
20.14 |
| Nov 9, 2009 |
19.97 |
| Nov 6, 2009 |
19.57 |
| Nov 5, 2009 |
19.48 |
| Nov 4, 2009 |
19.05 |
| Nov 3, 2009 |
19.09 |
| Nov 2, 2009 |
19.14 |
| Oct 30, 2009 |
19.15 |
| Oct 29, 2009 |
19.62 |
| Oct 28, 2009 |
19.62 |
| Oct 27, 2009 |
19.64 |
| Oct 26, 2009 |
19.57 |
| Oct 23, 2009 |
19.69 |
| Oct 22, 2009 |
20.05 |
| Oct 21, 2009 |
20.05 |
| Oct 20, 2009 |
20.19 |
| Oct 19, 2009 |
20.51 |
| Oct 16, 2009 |
20.28 |
| Oct 15, 2009 |
20.09 |
| Oct 14, 2009 |
19.69 |
| Oct 13, 2009 |
19.63 |
| Oct 12, 2009 |
19.70 |
| Oct 9, 2009 |
19.60 |
| Oct 8, 2009 |
19.64 |
| Oct 7, 2009 |
19.71 |
| Oct 6, 2009 |
19.72 |
| Oct 5, 2009 |
19.59 |
| Oct 2, 2009 |
19.20 |
| Oct 1, 2009 |
19.36 |
| Sep 30, 2009 |
19.51 |
| Sep 29, 2009 |
19.69 |
| Sep 28, 2009 |
19.62 |
| Sep 25, 2009 |
19.51 |
| Sep 24, 2009 |
19.48 |
| Sep 23, 2009 |
20.39 |
| Sep 22, 2009 |
20.39 |
| Sep 21, 2009 |
20.59 |
| Sep 18, 2009 |
20.80 |
| Sep 17, 2009 |
21.09 |
| Sep 16, 2009 |
21.22 |
| Sep 15, 2009 |
20.81 |
| Sep 14, 2009 |
20.59 |
| Sep 11, 2009 |
20.36 |
| Sep 10, 2009 |
20.34 |
| Sep 9, 2009 |
20.27 |
| Sep 8, 2009 |
20.25 |
| Sep 4, 2009 |
20.16 |
| Sep 3, 2009 |
20.29 |
| Sep 2, 2009 |
20.36 |
| Sep 1, 2009 |
20.48 |
| Aug 31, 2009 |
20.52 |
| Aug 28, 2009 |
20.65 |
| Aug 27, 2009 |
20.61 |
| Aug 26, 2009 |
20.74 |
| Aug 25, 2009 |
20.74 |
| Aug 24, 2009 |
20.59 |
| Aug 21, 2009 |
20.46 |
| Aug 20, 2009 |
20.11 |
| Aug 19, 2009 |
20.22 |
| Aug 18, 2009 |
20.25 |
| Aug 17, 2009 |
20.29 |
| Aug 14, 2009 |
20.42 |
| Aug 13, 2009 |
20.35 |
| Aug 12, 2009 |
20.22 |
| Aug 11, 2009 |
20.14 |
| Aug 10, 2009 |
20.07 |
| Aug 7, 2009 |
20.29 |
| Aug 6, 2009 |
19.70 |
| Aug 5, 2009 |
19.61 |
| Aug 4, 2009 |
19.81 |
| Aug 3, 2009 |
19.84 |
| Jul 31, 2009 |
19.67 |
| Jul 30, 2009 |
19.94 |
| Jul 29, 2009 |
19.72 |
| Jul 28, 2009 |
19.86 |
| Jul 27, 2009 |
19.99 |
| Jul 24, 2009 |
19.99 |
| Jul 23, 2009 |
19.67 |
| Jul 22, 2009 |
19.34 |
| Jul 21, 2009 |
19.52 |
| Jul 20, 2009 |
19.30 |
| Jul 17, 2009 |
19.16 |
| Jul 16, 2009 |
19.08 |
| Jul 15, 2009 |
18.94 |
| Jul 14, 2009 |
18.66 |
| Jul 13, 2009 |
18.51 |
| Jul 10, 2009 |
18.12 |
| Jul 9, 2009 |
18.12 |
| Jul 8, 2009 |
18.18 |
| Jul 7, 2009 |
18.27 |
| Jul 6, 2009 |
18.65 |
| Jul 2, 2009 |
18.62 |
| Jul 1, 2009 |
19.29 |
| Jun 30, 2009 |
18.77 |
| Jun 29, 2009 |
18.76 |
| Jun 26, 2009 |
18.43 |
| Jun 25, 2009 |
19.03 |
| Jun 24, 2009 |
18.22 |
| Jun 23, 2009 |
18.23 |
| Jun 22, 2009 |
18.49 |
| Jun 19, 2009 |
18.51 |
| Jun 18, 2009 |
18.77 |
| Jun 17, 2009 |
18.39 |
| Jun 16, 2009 |
18.13 |
| Jun 15, 2009 |
18.17 |
| Jun 12, 2009 |
18.53 |
| Jun 11, 2009 |
18.19 |
| Jun 10, 2009 |
17.75 |
| Jun 9, 2009 |
17.53 |
| Jun 8, 2009 |
17.85 |
| Jun 5, 2009 |
18.17 |
| Jun 4, 2009 |
18.51 |
| Jun 3, 2009 |
18.42 |
| Jun 2, 2009 |
18.41 |
| Jun 1, 2009 |
18.42 |
| May 29, 2009 |
17.85 |
| May 28, 2009 |
17.62 |
| May 27, 2009 |
17.38 |
| May 26, 2009 |
17.48 |
| May 22, 2009 |
16.76 |
| May 21, 2009 |
16.82 |
| May 20, 2009 |
17.07 |
| May 19, 2009 |
17.29 |
| May 18, 2009 |
17.24 |
| May 15, 2009 |
16.96 |
| May 14, 2009 |
17.35 |
| May 13, 2009 |
17.25 |
| May 12, 2009 |
17.47 |
| May 11, 2009 |
17.61 |
| May 8, 2009 |
18.10 |
| May 7, 2009 |
17.99 |
| May 6, 2009 |
18.09 |
| May 5, 2009 |
18.01 |
| May 4, 2009 |
18.05 |
| May 1, 2009 |
17.79 |
| Apr 30, 2009 |
17.53 |
| Apr 29, 2009 |
17.69 |
| Apr 28, 2009 |
17.37 |
| Apr 27, 2009 |
17.33 |
| Apr 24, 2009 |
17.17 |
| Apr 23, 2009 |
17.19 |
| Apr 22, 2009 |
17.41 |
| Apr 21, 2009 |
17.61 |
| Apr 20, 2009 |
17.46 |
| Apr 17, 2009 |
17.84 |
| Apr 16, 2009 |
17.74 |
| Apr 15, 2009 |
17.39 |
| Apr 14, 2009 |
17.27 |
| Apr 13, 2009 |
17.66 |
| Apr 9, 2009 |
18.05 |
| Apr 8, 2009 |
17.89 |
| Apr 7, 2009 |
17.57 |
| Apr 6, 2009 |
17.66 |
| Apr 3, 2009 |
17.97 |
| Apr 2, 2009 |
18.02 |
| Apr 1, 2009 |
17.53 |
| Mar 31, 2009 |
17.53 |
| Mar 30, 2009 |
17.42 |
| Mar 27, 2009 |
17.50 |
| Mar 26, 2009 |
17.70 |
| Mar 25, 2009 |
17.75 |
| Mar 24, 2009 |
17.68 |
| Mar 23, 2009 |
18.03 |
| Mar 20, 2009 |
17.21 |
| Mar 19, 2009 |
17.35 |
| Mar 18, 2009 |
17.29 |
| Mar 17, 2009 |
16.69 |
| Mar 16, 2009 |
16.22 |
| Mar 13, 2009 |
15.87 |
| Mar 12, 2009 |
15.87 |
| Mar 11, 2009 |
15.64 |
| Mar 10, 2009 |
15.45 |
| Mar 9, 2009 |
15.09 |
| Mar 6, 2009 |
15.58 |
| Mar 5, 2009 |
14.95 |
| Mar 4, 2009 |
16.04 |
| Mar 3, 2009 |
15.40 |
| Mar 2, 2009 |
16.28 |
| Feb 27, 2009 |
16.90 |
| Feb 26, 2009 |
16.55 |
| Feb 25, 2009 |
16.75 |
| Feb 24, 2009 |
17.06 |
| Feb 23, 2009 |
16.95 |
| Feb 20, 2009 |
17.22 |
| Feb 19, 2009 |
17.89 |
| Feb 18, 2009 |
17.95 |
| Feb 17, 2009 |
18.16 |
| Feb 13, 2009 |
19.02 |
| Feb 12, 2009 |
19.11 |
| Feb 11, 2009 |
19.13 |
| Feb 10, 2009 |
19.85 |
| Feb 9, 2009 |
20.51 |
| Feb 6, 2009 |
20.64 |
| Feb 5, 2009 |
20.45 |
| Feb 4, 2009 |
20.29 |
| Feb 3, 2009 |
20.25 |
| Feb 2, 2009 |
20.25 |
| Jan 30, 2009 |
20.08 |
| Jan 29, 2009 |
20.26 |
| Jan 28, 2009 |
20.47 |
| Jan 27, 2009 |
20.26 |
| Jan 26, 2009 |
19.99 |
| Jan 23, 2009 |
19.61 |
| Jan 22, 2009 |
19.67 |
| Jan 21, 2009 |
19.82 |
| Jan 20, 2009 |
19.44 |
| Jan 16, 2009 |
20.02 |
| Jan 15, 2009 |
19.65 |
| Jan 14, 2009 |
19.31 |
| Jan 13, 2009 |
19.58 |
| Jan 12, 2009 |
19.70 |
| Jan 9, 2009 |
19.67 |
| Jan 8, 2009 |
20.25 |
| Jan 7, 2009 |
19.99 |
| Jan 6, 2009 |
20.29 |
| Jan 5, 2009 |
20.88 |
| Jan 2, 2009 |
20.70 |
| Dec 31, 2008 |
20.51 |
| Dec 30, 2008 |
19.96 |
| Dec 29, 2008 |
19.37 |
| Dec 26, 2008 |
19.30 |
| Dec 24, 2008 |
19.04 |
| Dec 23, 2008 |
18.94 |
| Dec 22, 2008 |
19.29 |
| Dec 19, 2008 |
19.31 |
| Dec 18, 2008 |
19.19 |
| Dec 17, 2008 |
19.31 |
| Dec 16, 2008 |
19.65 |
| Dec 15, 2008 |
18.65 |
| Dec 12, 2008 |
19.20 |
| Dec 11, 2008 |
18.47 |
| Dec 10, 2008 |
18.69 |
| Dec 9, 2008 |
18.39 |
| Dec 8, 2008 |
18.96 |
| Dec 5, 2008 |
19.42 |
| Dec 4, 2008 |
18.81 |
| Dec 3, 2008 |
19.45 |
| Dec 2, 2008 |
19.11 |
| Dec 1, 2008 |
18.65 |
| Nov 28, 2008 |
20.23 |
| Nov 26, 2008 |
19.84 |
| Nov 25, 2008 |
19.22 |
| Nov 24, 2008 |
19.79 |
| Nov 21, 2008 |
19.03 |
| Nov 20, 2008 |
17.53 |
| Nov 19, 2008 |
18.89 |
| Nov 18, 2008 |
20.04 |
| Nov 17, 2008 |
19.84 |
| Nov 14, 2008 |
20.03 |
| Nov 13, 2008 |
20.91 |
| Nov 12, 2008 |
19.09 |
| Nov 11, 2008 |
19.70 |
| Nov 10, 2008 |
19.55 |
| Nov 7, 2008 |
19.53 |
| Nov 6, 2008 |
18.47 |
| Nov 5, 2008 |
19.61 |
| Nov 4, 2008 |
20.28 |
| Nov 3, 2008 |
19.96 |
| Oct 31, 2008 |
19.49 |
| Oct 30, 2008 |
19.81 |
| Oct 29, 2008 |
18.62 |
| Oct 28, 2008 |
18.70 |
| Oct 27, 2008 |
17.06 |
| Oct 24, 2008 |
17.41 |
| Oct 23, 2008 |
17.97 |
| Oct 22, 2008 |
17.58 |
| Oct 21, 2008 |
18.33 |
| Oct 20, 2008 |
19.04 |
| Oct 17, 2008 |
17.36 |
| Oct 16, 2008 |
17.69 |
| Oct 15, 2008 |
18.12 |
| Oct 14, 2008 |
19.54 |
| Oct 13, 2008 |
20.53 |
| Oct 10, 2008 |
18.64 |
| Oct 9, 2008 |
18.26 |
| Oct 8, 2008 |
20.04 |
| Oct 7, 2008 |
20.82 |
| Oct 6, 2008 |
21.81 |
| Oct 3, 2008 |
22.60 |
| Oct 2, 2008 |
22.79 |
| Oct 1, 2008 |
23.21 |
| Sep 30, 2008 |
23.04 |
| Sep 29, 2008 |
23.35 |
| Sep 26, 2008 |
23.83 |
| Sep 25, 2008 |
23.73 |
| Sep 24, 2008 |
23.05 |
| Sep 23, 2008 |
23.13 |
| Sep 22, 2008 |
23.64 |
| Sep 19, 2008 |
24.03 |
| Sep 18, 2008 |
23.23 |
| Sep 17, 2008 |
22.51 |
| Sep 16, 2008 |
23.32 |
| Sep 15, 2008 |
22.56 |
| Sep 12, 2008 |
23.05 |
| Sep 11, 2008 |
22.75 |
| Sep 10, 2008 |
22.78 |
| Sep 9, 2008 |
22.49 |
| Sep 8, 2008 |
22.71 |
| Sep 5, 2008 |
21.77 |
| Sep 4, 2008 |
22.19 |
| Sep 3, 2008 |
22.37 |
| Sep 2, 2008 |
22.44 |
| Aug 29, 2008 |
22.65 |
| Aug 28, 2008 |
23.12 |
| Aug 27, 2008 |
22.82 |
| Aug 26, 2008 |
22.73 |
| Aug 25, 2008 |
22.66 |
| Aug 22, 2008 |
23.02 |
| Aug 21, 2008 |
22.87 |
| Aug 20, 2008 |
22.98 |
| Aug 19, 2008 |
23.04 |
| Aug 18, 2008 |
23.09 |
| Aug 15, 2008 |
23.02 |
| Aug 14, 2008 |
23.02 |
| Aug 13, 2008 |
23.00 |
| Aug 12, 2008 |
23.01 |
| Aug 11, 2008 |
22.81 |
| Aug 8, 2008 |
22.25 |
| Aug 7, 2008 |
21.58 |
| Aug 6, 2008 |
22.10 |
| Aug 5, 2008 |
22.08 |
| Aug 4, 2008 |
22.04 |
| Aug 1, 2008 |
21.92 |
| Jul 31, 2008 |
22.08 |
| Jul 30, 2008 |
21.88 |
| Jul 29, 2008 |
21.67 |
| Jul 28, 2008 |
21.58 |
| Jul 25, 2008 |
21.57 |
| Jul 24, 2008 |
21.62 |
| Jul 23, 2008 |
21.59 |
| Jul 22, 2008 |
21.83 |
| Jul 21, 2008 |
21.44 |
| Jul 18, 2008 |
21.19 |
| Jul 17, 2008 |
21.29 |
| Jul 16, 2008 |
21.44 |
| Jul 15, 2008 |
21.70 |
| Jul 14, 2008 |
21.84 |
| Jul 11, 2008 |
22.24 |
| Jul 10, 2008 |
22.26 |
| Jul 9, 2008 |
21.95 |
| Jul 8, 2008 |
21.97 |
| Jul 7, 2008 |
21.25 |
| Jul 3, 2008 |
21.50 |
| Jul 2, 2008 |
21.61 |
| Jul 1, 2008 |
21.86 |
| Jun 30, 2008 |
21.51 |
| Jun 27, 2008 |
21.51 |
| Jun 26, 2008 |
21.91 |
| Jun 25, 2008 |
22.47 |
| Jun 24, 2008 |
22.25 |
| Jun 23, 2008 |
22.72 |
| Jun 20, 2008 |
22.71 |
| Jun 19, 2008 |
23.14 |
| Jun 18, 2008 |
23.09 |
| Jun 17, 2008 |
23.37 |
| Jun 16, 2008 |
23.50 |
| Jun 13, 2008 |
23.47 |
| Jun 12, 2008 |
23.33 |
| Jun 11, 2008 |
23.41 |
| Jun 10, 2008 |
23.64 |
| Jun 9, 2008 |
23.77 |
| Jun 6, 2008 |
23.68 |
| Jun 5, 2008 |
24.06 |
| Jun 4, 2008 |
23.80 |
| Jun 3, 2008 |
23.76 |
| Jun 2, 2008 |
23.85 |
| May 30, 2008 |
24.00 |
| May 29, 2008 |
24.28 |
| May 28, 2008 |
23.50 |
| May 27, 2008 |
23.36 |
| May 23, 2008 |
23.34 |
| May 22, 2008 |
23.76 |
| May 21, 2008 |
23.59 |
| May 20, 2008 |
23.66 |
| May 19, 2008 |
23.43 |
| May 16, 2008 |
23.17 |
| May 15, 2008 |
23.15 |
| May 14, 2008 |
23.39 |
| May 13, 2008 |
23.46 |
| May 12, 2008 |
23.67 |
| May 9, 2008 |
23.52 |
| May 8, 2008 |
23.42 |
| May 7, 2008 |
23.44 |
| May 6, 2008 |
23.69 |
| May 5, 2008 |
23.55 |
| May 2, 2008 |
23.78 |
| May 1, 2008 |
23.73 |
| Apr 30, 2008 |
23.19 |
| Apr 29, 2008 |
23.07 |
| Apr 28, 2008 |
23.07 |
| Apr 25, 2008 |
23.23 |
| Apr 24, 2008 |
23.30 |
| Apr 23, 2008 |
23.29 |
| Apr 22, 2008 |
23.12 |
| Apr 21, 2008 |
23.38 |
| Apr 18, 2008 |
23.58 |
| Apr 17, 2008 |
23.61 |
| Apr 16, 2008 |
23.81 |
| Apr 15, 2008 |
23.34 |
| Apr 14, 2008 |
22.95 |
| Apr 11, 2008 |
22.95 |
| Apr 10, 2008 |
23.15 |
| Apr 9, 2008 |
23.12 |
| Apr 8, 2008 |
23.28 |
| Apr 7, 2008 |
22.99 |
| Apr 4, 2008 |
22.70 |
| Apr 3, 2008 |
22.76 |
| Apr 2, 2008 |
22.90 |
| Apr 1, 2008 |
22.88 |
| Mar 31, 2008 |
22.77 |
| Mar 28, 2008 |
22.58 |
| Mar 27, 2008 |
22.85 |
| Mar 26, 2008 |
22.95 |
| Mar 25, 2008 |
22.87 |
| Mar 24, 2008 |
23.03 |
| Mar 20, 2008 |
23.51 |
| Mar 19, 2008 |
22.98 |
| Mar 18, 2008 |
23.40 |
| Mar 17, 2008 |
22.88 |
| Mar 14, 2008 |
22.65 |
| Mar 13, 2008 |
22.75 |
| Mar 12, 2008 |
22.85 |
| Mar 11, 2008 |
23.14 |
| Mar 10, 2008 |
22.20 |
| Mar 7, 2008 |
22.25 |
| Mar 6, 2008 |
22.06 |
| Mar 5, 2008 |
22.65 |
| Mar 4, 2008 |
23.16 |
| Mar 3, 2008 |
22.91 |
| Feb 29, 2008 |
22.73 |
| Feb 28, 2008 |
23.10 |
| Feb 27, 2008 |
23.29 |
| Feb 26, 2008 |
23.76 |
| Feb 25, 2008 |
23.42 |
| Feb 22, 2008 |
23.43 |
| Feb 21, 2008 |
23.30 |
| Feb 20, 2008 |
23.67 |
| Feb 19, 2008 |
23.66 |
| Feb 15, 2008 |
23.64 |
| Feb 14, 2008 |
23.57 |
| Feb 13, 2008 |
24.06 |
| Feb 12, 2008 |
24.21 |
| Feb 11, 2008 |
24.07 |
| Feb 8, 2008 |
24.24 |
| Feb 7, 2008 |
24.19 |
| Feb 6, 2008 |
24.28 |
| Feb 5, 2008 |
24.49 |
| Feb 4, 2008 |
25.18 |
| Feb 1, 2008 |
24.73 |
| Jan 31, 2008 |
24.32 |
| Jan 30, 2008 |
23.66 |
| Jan 29, 2008 |
23.83 |
| Jan 28, 2008 |
23.58 |
| Jan 25, 2008 |
23.09 |
| Jan 24, 2008 |
23.58 |
| Jan 23, 2008 |
24.22 |
| Jan 22, 2008 |
23.03 |
| Jan 18, 2008 |
23.55 |
| Jan 17, 2008 |
23.94 |
| Jan 16, 2008 |
24.70 |
| Jan 15, 2008 |
24.76 |
| Jan 14, 2008 |
25.12 |
| Jan 11, 2008 |
25.15 |
| Jan 10, 2008 |
25.48 |
| Jan 9, 2008 |
25.46 |
| Jan 8, 2008 |
25.36 |
| Jan 7, 2008 |
25.50 |
| Jan 4, 2008 |
24.88 |
| Jan 3, 2008 |
25.16 |
| Jan 2, 2008 |
25.46 |
| Dec 31, 2007 |
25.94 |
| Dec 28, 2007 |
26.34 |
| Dec 27, 2007 |
26.44 |
| Dec 26, 2007 |
26.42 |
| Dec 24, 2007 |
26.70 |
| Dec 21, 2007 |
26.67 |
| Dec 20, 2007 |
26.07 |
| Dec 19, 2007 |
25.95 |
| Dec 18, 2007 |
25.98 |
| Dec 17, 2007 |
25.45 |
| Dec 14, 2007 |
25.54 |
| Dec 13, 2007 |
26.15 |
| Dec 12, 2007 |
25.77 |
| Dec 11, 2007 |
25.59 |
| Dec 10, 2007 |
26.16 |
| Dec 7, 2007 |
26.14 |
| Dec 6, 2007 |
26.21 |
| Dec 5, 2007 |
25.92 |
| Dec 4, 2007 |
25.89 |
| Dec 3, 2007 |
25.69 |
| Nov 30, 2007 |
25.91 |
| Nov 29, 2007 |
26.11 |
| Nov 28, 2007 |
26.25 |
| Nov 27, 2007 |
25.75 |
| Nov 26, 2007 |
25.39 |
| Nov 23, 2007 |
25.62 |
| Nov 21, 2007 |
25.27 |
| Nov 20, 2007 |
25.30 |
| Nov 19, 2007 |
25.19 |
| Nov 16, 2007 |
25.22 |
| Nov 15, 2007 |
25.31 |
| Nov 14, 2007 |
25.26 |
| Nov 13, 2007 |
25.61 |
| Nov 12, 2007 |
25.79 |
| Nov 9, 2007 |
25.82 |
| Nov 8, 2007 |
25.56 |
| Nov 7, 2007 |
25.41 |
| Nov 6, 2007 |
26.16 |
| Nov 5, 2007 |
25.99 |
| Nov 2, 2007 |
26.17 |
| Nov 1, 2007 |
26.01 |
| Oct 31, 2007 |
26.62 |
| Oct 30, 2007 |
26.14 |
| Oct 29, 2007 |
26.10 |
| Oct 26, 2007 |
25.84 |
| Oct 25, 2007 |
25.38 |
| Oct 24, 2007 |
25.18 |
| Oct 23, 2007 |
25.00 |
| Oct 22, 2007 |
25.12 |
| Oct 19, 2007 |
24.71 |
| Oct 18, 2007 |
25.50 |
| Oct 17, 2007 |
25.27 |
| Oct 16, 2007 |
25.40 |
| Oct 15, 2007 |
25.71 |
| Oct 12, 2007 |
26.12 |
| Oct 11, 2007 |
25.67 |
| Oct 10, 2007 |
25.94 |
| Oct 9, 2007 |
26.48 |
| Oct 8, 2007 |
26.03 |
| Oct 5, 2007 |
26.06 |
| Oct 4, 2007 |
25.53 |
| Oct 3, 2007 |
25.24 |
| Oct 2, 2007 |
25.17 |
| Oct 1, 2007 |
25.10 |
| Sep 28, 2007 |
24.56 |
| Sep 27, 2007 |
25.11 |
| Sep 26, 2007 |
25.10 |
| Sep 25, 2007 |
24.60 |
| Sep 24, 2007 |
24.88 |
| Sep 21, 2007 |
25.10 |
| Sep 20, 2007 |
24.92 |
| Sep 19, 2007 |
25.23 |
| Sep 18, 2007 |
24.90 |
| Sep 17, 2007 |
24.07 |
| Sep 14, 2007 |
24.40 |
| Sep 13, 2007 |
24.30 |
| Sep 12, 2007 |
24.34 |
| Sep 11, 2007 |
24.37 |
| Sep 10, 2007 |
24.07 |
| Sep 7, 2007 |
24.12 |
| Sep 6, 2007 |
24.53 |
| Sep 5, 2007 |
24.26 |
| Sep 4, 2007 |
24.73 |
| Aug 31, 2007 |
24.29 |
| Aug 30, 2007 |
24.09 |
| Aug 29, 2007 |
24.48 |
| Aug 28, 2007 |
23.83 |
| Aug 27, 2007 |
24.43 |
| Aug 24, 2007 |
25.20 |
| Aug 23, 2007 |
24.95 |
| Aug 22, 2007 |
25.16 |
| Aug 21, 2007 |
25.07 |
| Aug 20, 2007 |
25.16 |
| Aug 17, 2007 |
25.17 |
| Aug 16, 2007 |
24.55 |
| Aug 15, 2007 |
23.61 |
| Aug 14, 2007 |
23.78 |
| Aug 13, 2007 |
24.17 |
| Aug 10, 2007 |
24.94 |
| Aug 9, 2007 |
25.81 |
| Aug 8, 2007 |
25.40 |
| Aug 7, 2007 |
24.57 |
| Aug 6, 2007 |
24.02 |
| Aug 3, 2007 |
23.15 |
| Aug 2, 2007 |
24.06 |
| Aug 1, 2007 |
23.71 |
| Jul 31, 2007 |
23.02 |
| Jul 30, 2007 |
23.38 |
| Jul 27, 2007 |
23.40 |
| Jul 26, 2007 |
24.03 |
| Jul 25, 2007 |
24.67 |
| Jul 24, 2007 |
24.37 |
| Jul 23, 2007 |
25.28 |
| Jul 20, 2007 |
25.27 |
| Jul 19, 2007 |
25.29 |
| Jul 18, 2007 |
24.80 |
| Jul 17, 2007 |
24.67 |
| Jul 16, 2007 |
24.65 |
| Jul 13, 2007 |
25.06 |
| Jul 12, 2007 |
24.69 |
| Jul 11, 2007 |
24.36 |
| Jul 10, 2007 |
24.35 |
| Jul 9, 2007 |
24.47 |
| Jul 6, 2007 |
24.52 |
| Jul 5, 2007 |
24.63 |
| Jul 3, 2007 |
24.88 |
| Jul 2, 2007 |
24.70 |
| Jun 29, 2007 |
24.28 |
| Jun 28, 2007 |
24.56 |
| Jun 27, 2007 |
24.55 |
| Jun 26, 2007 |
24.10 |
| Jun 25, 2007 |
23.94 |
| Jun 22, 2007 |
24.26 |
| Jun 21, 2007 |
24.76 |
| Jun 20, 2007 |
25.06 |
| Jun 19, 2007 |
25.54 |
| Jun 18, 2007 |
25.47 |
| Jun 15, 2007 |
25.75 |
| Jun 14, 2007 |
25.44 |
| Jun 13, 2007 |
25.15 |
| Jun 12, 2007 |
24.86 |
| Jun 11, 2007 |
25.30 |
| Jun 8, 2007 |
25.15 |
| Jun 7, 2007 |
25.04 |
| Jun 6, 2007 |
26.08 |
| Jun 5, 2007 |
26.61 |
| Jun 4, 2007 |
26.86 |
| Jun 1, 2007 |
26.72 |
| May 31, 2007 |
26.51 |
| May 30, 2007 |
26.69 |
| May 29, 2007 |
26.53 |
| May 25, 2007 |
26.25 |
| May 24, 2007 |
26.29 |
| May 23, 2007 |
26.99 |
| May 22, 2007 |
27.58 |
| May 21, 2007 |
27.71 |
| May 18, 2007 |
27.74 |
| May 17, 2007 |
27.71 |
| May 16, 2007 |
28.00 |
| May 15, 2007 |
27.88 |
| May 14, 2007 |
28.09 |
| May 11, 2007 |
28.12 |
| May 10, 2007 |
27.97 |
| May 9, 2007 |
28.31 |
| May 8, 2007 |
27.84 |
| May 7, 2007 |
27.96 |
| May 4, 2007 |
27.88 |
| May 3, 2007 |
27.63 |
| May 2, 2007 |
27.60 |
| May 1, 2007 |
27.58 |
| Apr 30, 2007 |
27.22 |
| Apr 27, 2007 |
27.94 |
| Apr 26, 2007 |
28.12 |
| Apr 25, 2007 |
28.40 |
| Apr 24, 2007 |
28.04 |
| Apr 23, 2007 |
28.08 |
| Apr 20, 2007 |
27.99 |
| Apr 19, 2007 |
27.77 |
| Apr 18, 2007 |
28.05 |
| Apr 17, 2007 |
28.12 |
| Apr 16, 2007 |
28.34 |
| Apr 13, 2007 |
28.16 |
| Apr 12, 2007 |
28.37 |
| Apr 11, 2007 |
28.37 |
| Apr 10, 2007 |
28.26 |
| Apr 9, 2007 |
27.91 |
| Apr 5, 2007 |
27.80 |
| Apr 4, 2007 |
27.80 |
| Apr 3, 2007 |
27.96 |
| Apr 2, 2007 |
27.86 |
| Mar 30, 2007 |
27.52 |
| Mar 29, 2007 |
27.83 |
| Mar 28, 2007 |
27.71 |
| Mar 27, 2007 |
27.62 |
| Mar 26, 2007 |
27.71 |
| Mar 23, 2007 |
27.66 |
| Mar 22, 2007 |
27.50 |
| Mar 21, 2007 |
27.50 |
| Mar 20, 2007 |
27.32 |
| Mar 19, 2007 |
26.71 |
| Mar 16, 2007 |
26.47 |
| Mar 15, 2007 |
26.40 |
| Mar 14, 2007 |
25.85 |
| Mar 13, 2007 |
25.78 |
| Mar 12, 2007 |
26.35 |
| Mar 9, 2007 |
26.30 |
| Mar 8, 2007 |
26.26 |
| Mar 7, 2007 |
26.37 |
| Mar 6, 2007 |
26.60 |
| Mar 5, 2007 |
26.11 |
| Mar 2, 2007 |
26.67 |
| Mar 1, 2007 |
26.67 |
| Feb 28, 2007 |
26.87 |
| Feb 27, 2007 |
26.86 |
| Feb 26, 2007 |
27.94 |
| Feb 23, 2007 |
27.99 |
| Feb 22, 2007 |
27.85 |
| Feb 21, 2007 |
27.81 |
| Feb 20, 2007 |
27.86 |
| Feb 16, 2007 |
27.73 |
| Feb 15, 2007 |
27.66 |
| Feb 14, 2007 |
27.60 |
| Feb 13, 2007 |
27.57 |
| Feb 12, 2007 |
27.35 |
| Feb 9, 2007 |
27.32 |
| Feb 8, 2007 |
27.44 |
| Feb 7, 2007 |
27.35 |
| Feb 6, 2007 |
27.13 |
| Feb 5, 2007 |
27.01 |
| Feb 2, 2007 |
26.90 |
| Feb 1, 2007 |
26.83 |
| Jan 31, 2007 |
26.56 |
| Jan 30, 2007 |
26.66 |
| Jan 29, 2007 |
26.40 |
| Jan 26, 2007 |
26.18 |
| Jan 25, 2007 |
25.95 |
| Jan 24, 2007 |
26.22 |
| Jan 23, 2007 |
25.86 |
| Jan 22, 2007 |
25.73 |
| Jan 19, 2007 |
25.70 |
| Jan 18, 2007 |
25.45 |
| Jan 17, 2007 |
25.68 |
| Jan 16, 2007 |
25.70 |
| Jan 12, 2007 |
25.94 |
| Jan 11, 2007 |
25.87 |
| Jan 10, 2007 |
25.70 |
| Jan 9, 2007 |
25.62 |
| Jan 8, 2007 |
25.56 |
| Jan 5, 2007 |
25.76 |
| Jan 4, 2007 |
26.48 |
| Jan 3, 2007 |
26.49 |
| Dec 29, 2006 |
25.96 |
| Dec 28, 2006 |
26.32 |
| Dec 27, 2006 |
26.80 |
| Dec 26, 2006 |
26.64 |
| Dec 22, 2006 |
26.35 |
| Dec 21, 2006 |
26.38 |
| Dec 20, 2006 |
26.39 |
| Dec 19, 2006 |
26.55 |
| Dec 18, 2006 |
26.37 |
| Dec 15, 2006 |
26.73 |
| Dec 14, 2006 |
26.72 |
| Dec 13, 2006 |
26.69 |
| Dec 12, 2006 |
26.59 |
| Dec 11, 2006 |
26.58 |
| Dec 8, 2006 |
26.37 |
| Dec 7, 2006 |
26.50 |
| Dec 6, 2006 |
26.46 |
| Dec 5, 2006 |
26.98 |
| Dec 4, 2006 |
27.12 |
| Dec 1, 2006 |
26.66 |
| Nov 30, 2006 |
26.59 |
| Nov 29, 2006 |
26.70 |
| Nov 28, 2006 |
26.48 |
| Nov 27, 2006 |
26.23 |
| Nov 24, 2006 |
26.59 |
| Nov 22, 2006 |
26.48 |
| Nov 21, 2006 |
26.34 |
| Nov 20, 2006 |
26.31 |
| Nov 17, 2006 |
26.14 |
| Nov 16, 2006 |
26.16 |
| Nov 15, 2006 |
26.15 |
| Nov 14, 2006 |
26.12 |
| Nov 13, 2006 |
25.85 |
| Nov 10, 2006 |
25.72 |
| Nov 9, 2006 |
25.60 |
| Nov 8, 2006 |
25.55 |
| Nov 7, 2006 |
25.17 |
| Nov 6, 2006 |
25.08 |
| Nov 3, 2006 |
24.82 |
| Nov 2, 2006 |
24.65 |
| Nov 1, 2006 |
25.20 |
| Oct 31, 2006 |
25.32 |
| Oct 30, 2006 |
25.29 |
| Oct 27, 2006 |
25.04 |
| Oct 26, 2006 |
25.34 |
| Oct 25, 2006 |
25.22 |
| Oct 24, 2006 |
25.04 |
| Oct 23, 2006 |
25.00 |
| Oct 20, 2006 |
24.89 |
| Oct 19, 2006 |
24.74 |
| Oct 18, 2006 |
24.33 |
| Oct 17, 2006 |
24.17 |
| Oct 16, 2006 |
23.98 |
| Oct 13, 2006 |
23.88 |
| Oct 12, 2006 |
23.81 |
| Oct 11, 2006 |
23.59 |
| Oct 10, 2006 |
23.50 |
| Oct 9, 2006 |
23.36 |
| Oct 6, 2006 |
23.40 |
| Oct 5, 2006 |
23.57 |
| Oct 4, 2006 |
23.79 |
| Oct 3, 2006 |
23.60 |
| Oct 2, 2006 |
23.70 |
| Sep 29, 2006 |
23.51 |
| Sep 28, 2006 |
23.74 |
| Sep 27, 2006 |
24.02 |
| Sep 26, 2006 |
23.75 |
| Sep 25, 2006 |
23.60 |
| Sep 22, 2006 |
23.13 |
| Sep 21, 2006 |
23.25 |
| Sep 20, 2006 |
23.46 |
| Sep 19, 2006 |
23.36 |
| Sep 18, 2006 |
23.33 |
| Sep 15, 2006 |
23.59 |
| Sep 14, 2006 |
23.48 |
| Sep 13, 2006 |
23.47 |
| Sep 12, 2006 |
23.37 |
| Sep 11, 2006 |
23.35 |
| Sep 8, 2006 |
23.35 |
| Sep 7, 2006 |
23.41 |
| Sep 6, 2006 |
23.45 |
| Sep 5, 2006 |
24.06 |
| Sep 1, 2006 |
24.51 |
| Aug 31, 2006 |
24.39 |
| Aug 30, 2006 |
24.29 |
| Aug 29, 2006 |
24.50 |
| Aug 28, 2006 |
24.34 |
| Aug 25, 2006 |
23.99 |
| Aug 24, 2006 |
24.09 |
| Aug 23, 2006 |
24.01 |
| Aug 22, 2006 |
24.35 |
| Aug 21, 2006 |
24.02 |
| Aug 18, 2006 |
23.99 |
| Aug 17, 2006 |
23.85 |
| Aug 16, 2006 |
23.93 |
| Aug 15, 2006 |
23.99 |
| Aug 14, 2006 |
23.76 |
| Aug 11, 2006 |
23.54 |
| Aug 10, 2006 |
23.73 |
| Aug 9, 2006 |
23.69 |
| Aug 8, 2006 |
23.21 |
| Aug 7, 2006 |
23.18 |
| Aug 4, 2006 |
23.52 |
| Aug 3, 2006 |
23.50 |
| Aug 2, 2006 |
23.63 |
| Aug 1, 2006 |
23.37 |
| Jul 31, 2006 |
23.10 |
| Jul 28, 2006 |
23.37 |
| Jul 27, 2006 |
23.15 |
| Jul 26, 2006 |
23.36 |
| Jul 25, 2006 |
23.38 |
| Jul 24, 2006 |
23.04 |
| Jul 21, 2006 |
22.71 |
| Jul 20, 2006 |
22.95 |
| Jul 19, 2006 |
22.85 |
| Jul 18, 2006 |
22.38 |
| Jul 17, 2006 |
22.18 |
| Jul 14, 2006 |
22.27 |
| Jul 13, 2006 |
22.29 |
| Jul 12, 2006 |
22.39 |
| Jul 11, 2006 |
22.39 |
| Jul 10, 2006 |
22.13 |
| Jul 7, 2006 |
22.05 |
| Jul 6, 2006 |
22.03 |
| Jul 5, 2006 |
21.91 |
| Jul 3, 2006 |
21.87 |
| Jun 30, 2006 |
21.05 |
| Jun 29, 2006 |
22.27 |
| Jun 28, 2006 |
22.11 |
| Jun 27, 2006 |
21.93 |
| Jun 26, 2006 |
22.00 |
| Jun 23, 2006 |
21.78 |
| Jun 22, 2006 |
21.68 |
| Jun 21, 2006 |
21.82 |
| Jun 20, 2006 |
21.70 |
| Jun 19, 2006 |
21.56 |
| Jun 16, 2006 |
21.74 |
| Jun 15, 2006 |
21.61 |
| Jun 14, 2006 |
21.42 |
| Jun 13, 2006 |
21.60 |
| Jun 12, 2006 |
21.84 |
| Jun 9, 2006 |
21.68 |
| Jun 8, 2006 |
21.52 |
| Jun 7, 2006 |
21.41 |
| Jun 6, 2006 |
21.69 |
| Jun 5, 2006 |
21.65 |
| Jun 2, 2006 |
21.86 |
| Jun 1, 2006 |
21.58 |
| May 31, 2006 |
21.31 |
| May 30, 2006 |
20.96 |
| May 26, 2006 |
21.04 |
| May 25, 2006 |
20.99 |
| May 24, 2006 |
20.75 |
| May 23, 2006 |
20.66 |
| May 22, 2006 |
20.97 |
| May 19, 2006 |
20.80 |
| May 18, 2006 |
20.77 |
| May 17, 2006 |
20.83 |
| May 16, 2006 |
21.08 |
| May 15, 2006 |
21.30 |
| May 12, 2006 |
21.01 |
| May 11, 2006 |
21.23 |
| May 10, 2006 |
21.28 |
| May 9, 2006 |
21.10 |
| May 8, 2006 |
21.16 |
| May 5, 2006 |
21.15 |
| May 4, 2006 |
21.01 |
| May 3, 2006 |
21.02 |
| May 2, 2006 |
20.99 |
| May 1, 2006 |
20.97 |
| Apr 28, 2006 |
20.94 |
| Apr 27, 2006 |
21.01 |
| Apr 26, 2006 |
20.89 |
| Apr 25, 2006 |
21.04 |
| Apr 24, 2006 |
21.10 |
| Apr 21, 2006 |
21.15 |
| Apr 20, 2006 |
21.07 |
| Apr 19, 2006 |
20.98 |
| Apr 18, 2006 |
21.05 |
| Apr 17, 2006 |
20.69 |
| Apr 13, 2006 |
20.68 |
| Apr 12, 2006 |
20.93 |
| Apr 11, 2006 |
20.70 |
| Apr 10, 2006 |
20.78 |
| Apr 7, 2006 |
21.00 |
| Apr 6, 2006 |
21.11 |
| Apr 5, 2006 |
21.59 |
| Apr 4, 2006 |
21.26 |
| Apr 3, 2006 |
21.30 |
| Mar 31, 2006 |
20.81 |
| Mar 30, 2006 |
21.00 |
| Mar 29, 2006 |
21.15 |
| Mar 28, 2006 |
21.00 |
| Mar 27, 2006 |
20.89 |
| Mar 24, 2006 |
21.05 |
| Mar 23, 2006 |
21.00 |
| Mar 22, 2006 |
20.98 |
| Mar 21, 2006 |
20.75 |
| Mar 20, 2006 |
20.94 |
| Mar 17, 2006 |
20.87 |
| Mar 16, 2006 |
21.07 |
| Mar 15, 2006 |
21.32 |
| Mar 14, 2006 |
21.30 |
| Mar 13, 2006 |
21.35 |
| Mar 10, 2006 |
21.26 |
| Mar 9, 2006 |
21.24 |
| Mar 8, 2006 |
21.39 |
| Mar 7, 2006 |
21.02 |
| Mar 6, 2006 |
21.27 |
| Mar 3, 2006 |
21.68 |
| Mar 2, 2006 |
21.68 |
| Mar 1, 2006 |
21.72 |
| Feb 28, 2006 |
21.52 |
| Feb 27, 2006 |
21.75 |
| Feb 24, 2006 |
21.77 |
| Feb 23, 2006 |
21.22 |
| Feb 22, 2006 |
20.75 |
| Feb 21, 2006 |
20.67 |
| Feb 17, 2006 |
20.80 |
| Feb 16, 2006 |
20.73 |
| Feb 15, 2006 |
20.65 |
| Feb 14, 2006 |
20.70 |
| Feb 13, 2006 |
20.57 |
| Feb 10, 2006 |
20.35 |
| Feb 9, 2006 |
20.28 |
| Feb 8, 2006 |
20.27 |
| Feb 7, 2006 |
20.20 |
| Feb 6, 2006 |
20.30 |
| Feb 3, 2006 |
20.16 |
| Feb 2, 2006 |
20.24 |
| Feb 1, 2006 |
20.51 |
| Jan 31, 2006 |
20.60 |
| Jan 30, 2006 |
20.40 |
| Jan 27, 2006 |
20.53 |
| Jan 26, 2006 |
21.00 |
| Jan 25, 2006 |
21.24 |
| Jan 24, 2006 |
21.41 |
| Jan 23, 2006 |
21.25 |
| Jan 20, 2006 |
21.12 |
| Jan 19, 2006 |
21.39 |
| Jan 18, 2006 |
21.39 |
| Jan 17, 2006 |
21.38 |
| Jan 13, 2006 |
21.22 |
| Jan 12, 2006 |
21.23 |
| Jan 11, 2006 |
21.41 |
| Jan 10, 2006 |
21.43 |
| Jan 9, 2006 |
21.33 |
| Jan 6, 2006 |
21.29 |
| Jan 5, 2006 |
21.13 |
| Jan 4, 2006 |
21.31 |
| Jan 3, 2006 |
21.61 |
| Dec 30, 2005 |
21.50 |
| Dec 29, 2005 |
21.83 |
| Dec 28, 2005 |
21.81 |
| Dec 27, 2005 |
22.22 |
| Dec 23, 2005 |
22.15 |
| Dec 22, 2005 |
22.32 |
| Dec 21, 2005 |
22.16 |
| Dec 20, 2005 |
22.19 |
| Dec 19, 2005 |
22.04 |
| Dec 16, 2005 |
22.31 |
| Dec 15, 2005 |
22.33 |
| Dec 14, 2005 |
22.39 |
| Dec 13, 2005 |
22.30 |
| Dec 12, 2005 |
22.50 |
| Dec 9, 2005 |
22.94 |
| Dec 8, 2005 |
22.60 |
| Dec 7, 2005 |
22.38 |
| Dec 6, 2005 |
22.68 |
| Dec 5, 2005 |
22.95 |
| Dec 2, 2005 |
23.02 |
| Dec 1, 2005 |
22.99 |
| Nov 30, 2005 |
22.62 |
| Nov 29, 2005 |
22.85 |
| Nov 28, 2005 |
22.69 |
| Nov 25, 2005 |
23.02 |
| Nov 23, 2005 |
22.74 |
| Nov 22, 2005 |
22.63 |
| Nov 21, 2005 |
22.52 |
| Nov 18, 2005 |
22.23 |
| Nov 17, 2005 |
22.14 |
| Nov 16, 2005 |
21.76 |
| Nov 15, 2005 |
21.59 |
| Nov 14, 2005 |
21.71 |
| Nov 11, 2005 |
21.91 |
| Nov 10, 2005 |
22.15 |
| Nov 9, 2005 |
22.06 |
| Nov 8, 2005 |
21.79 |
| Nov 7, 2005 |
21.76 |
| Nov 4, 2005 |
21.83 |
| Nov 3, 2005 |
21.79 |
| Nov 2, 2005 |
21.74 |
| Nov 1, 2005 |
21.87 |
| Oct 31, 2005 |
22.10 |
| Oct 28, 2005 |
22.03 |
| Oct 27, 2005 |
21.67 |
| Oct 26, 2005 |
21.99 |
| Oct 25, 2005 |
22.12 |
| Oct 24, 2005 |
22.13 |
| Oct 21, 2005 |
21.55 |
| Oct 20, 2005 |
21.38 |
| Oct 19, 2005 |
21.80 |
| Oct 18, 2005 |
21.83 |
| Oct 17, 2005 |
22.18 |
| Oct 14, 2005 |
21.99 |
| Oct 13, 2005 |
21.71 |
| Oct 12, 2005 |
22.06 |
| Oct 11, 2005 |
22.62 |
| Oct 10, 2005 |
22.76 |
| Oct 7, 2005 |
22.99 |
| Oct 6, 2005 |
23.00 |
| Oct 5, 2005 |
23.45 |
| Oct 4, 2005 |
24.16 |
| Oct 3, 2005 |
24.50 |
| Sep 30, 2005 |
24.13 |
| Sep 29, 2005 |
24.16 |
| Sep 28, 2005 |
23.76 |
| Sep 27, 2005 |
23.70 |
| Sep 26, 2005 |
23.76 |
| Sep 23, 2005 |
23.69 |
| Sep 22, 2005 |
23.60 |
| Sep 21, 2005 |
23.79 |
| Sep 20, 2005 |
24.20 |
| Sep 19, 2005 |
24.32 |
| Sep 16, 2005 |
24.64 |
| Sep 15, 2005 |
24.57 |
| Sep 14, 2005 |
24.50 |
| Sep 13, 2005 |
24.55 |
| Sep 12, 2005 |
24.75 |
| Sep 9, 2005 |
24.56 |
| Sep 8, 2005 |
24.33 |
| Sep 7, 2005 |
24.45 |
| Sep 6, 2005 |
24.25 |
| Sep 2, 2005 |
24.45 |
| Sep 1, 2005 |
24.52 |
| Aug 31, 2005 |
24.02 |
| Aug 30, 2005 |
23.53 |
| Aug 29, 2005 |
23.59 |
| Aug 26, 2005 |
23.63 |
| Aug 25, 2005 |
23.65 |
| Aug 24, 2005 |
23.72 |
| Aug 23, 2005 |
23.93 |
| Aug 22, 2005 |
23.79 |
| Aug 19, 2005 |
23.55 |
| Aug 18, 2005 |
23.52 |
| Aug 17, 2005 |
23.43 |
| Aug 16, 2005 |
23.25 |
| Aug 15, 2005 |
23.51 |
| Aug 12, 2005 |
23.35 |
| Aug 11, 2005 |
23.34 |
| Aug 10, 2005 |
23.15 |
| Aug 9, 2005 |
23.40 |
| Aug 8, 2005 |
23.40 |
| Aug 5, 2005 |
23.92 |
| Aug 4, 2005 |
24.53 |
| Aug 3, 2005 |
24.70 |
| Aug 2, 2005 |
24.70 |
| Aug 1, 2005 |
24.40 |
| Jul 29, 2005 |
24.33 |
| Jul 28, 2005 |
24.42 |
| Jul 27, 2005 |
24.20 |
| Jul 26, 2005 |
24.20 |
| Jul 25, 2005 |
24.18 |
| Jul 22, 2005 |
24.25 |
| Jul 21, 2005 |
23.85 |
| Jul 20, 2005 |
24.00 |
| Jul 19, 2005 |
23.87 |
| Jul 18, 2005 |
23.87 |
| Jul 15, 2005 |
23.79 |
| Jul 14, 2005 |
23.84 |
| Jul 13, 2005 |
24.10 |
| Jul 12, 2005 |
24.16 |
| Jul 11, 2005 |
24.10 |
| Jul 8, 2005 |
24.02 |
| Jul 7, 2005 |
23.87 |
| Jul 6, 2005 |
23.71 |
| Jul 5, 2005 |
24.25 |
| Jul 1, 2005 |
24.30 |
| Jun 30, 2005 |
24.03 |
| Jun 29, 2005 |
24.00 |
| Jun 28, 2005 |
23.86 |
| Jun 27, 2005 |
23.45 |
| Jun 24, 2005 |
23.21 |
| Jun 23, 2005 |
23.55 |
| Jun 22, 2005 |
23.76 |
| Jun 21, 2005 |
23.91 |
| Jun 20, 2005 |
23.86 |
| Jun 17, 2005 |
23.79 |
| Jun 16, 2005 |
23.52 |
| Jun 15, 2005 |
23.35 |
| Jun 14, 2005 |
23.50 |
| Jun 13, 2005 |
23.49 |
| Jun 10, 2005 |
23.27 |
| Jun 9, 2005 |
23.10 |
| Jun 8, 2005 |
23.21 |
| Jun 7, 2005 |
23.30 |
| Jun 6, 2005 |
23.28 |
| Jun 3, 2005 |
23.35 |
| Jun 2, 2005 |
23.32 |
| Jun 1, 2005 |
23.44 |
| May 31, 2005 |
23.07 |
| May 27, 2005 |
23.03 |
| May 26, 2005 |
22.83 |
| May 25, 2005 |
22.55 |
| May 24, 2005 |
22.64 |
| May 23, 2005 |
22.68 |
| May 20, 2005 |
22.65 |
| May 19, 2005 |
22.70 |
| May 18, 2005 |
22.54 |
| May 17, 2005 |
22.61 |
| May 16, 2005 |
22.33 |
| May 13, 2005 |
21.84 |
| May 12, 2005 |
22.13 |
| May 11, 2005 |
22.66 |
| May 10, 2005 |
22.75 |
| May 9, 2005 |
23.29 |
| May 6, 2005 |
23.10 |
| May 5, 2005 |
22.93 |
| May 4, 2005 |
22.81 |
| May 3, 2005 |
22.87 |
| May 2, 2005 |
23.25 |
| Apr 29, 2005 |
22.90 |
| Apr 28, 2005 |
22.64 |
| Apr 27, 2005 |
22.69 |
| Apr 26, 2005 |
22.63 |
| Apr 25, 2005 |
23.00 |
| Apr 22, 2005 |
22.90 |
| Apr 21, 2005 |
22.65 |
| Apr 20, 2005 |
22.38 |
| Apr 19, 2005 |
22.62 |
| Apr 18, 2005 |
22.03 |
| Apr 15, 2005 |
21.96 |
| Apr 14, 2005 |
22.33 |
| Apr 13, 2005 |
22.63 |
| Apr 12, 2005 |
22.63 |
| Apr 11, 2005 |
22.09 |
| Apr 8, 2005 |
22.02 |
| Apr 7, 2005 |
21.81 |
| Apr 6, 2005 |
21.61 |
| Apr 5, 2005 |
21.62 |
| Apr 4, 2005 |
21.56 |
| Apr 1, 2005 |
21.56 |
| Mar 31, 2005 |
21.64 |
| Mar 30, 2005 |
21.34 |
| Mar 29, 2005 |
21.15 |
| Mar 28, 2005 |
21.53 |
| Mar 24, 2005 |
21.69 |
| Mar 23, 2005 |
21.81 |
| Mar 22, 2005 |
21.63 |
| Mar 21, 2005 |
22.00 |
| Mar 18, 2005 |
22.26 |
| Mar 17, 2005 |
22.44 |
| Mar 16, 2005 |
22.18 |
| Mar 15, 2005 |
22.78 |
| Mar 14, 2005 |
23.10 |
| Mar 11, 2005 |
22.75 |
| Mar 10, 2005 |
22.97 |
| Mar 9, 2005 |
22.80 |
| Mar 8, 2005 |
23.17 |
| Mar 7, 2005 |
23.20 |
| Mar 4, 2005 |
23.01 |
| Mar 3, 2005 |
22.89 |
| Mar 2, 2005 |
22.98 |
| Mar 1, 2005 |
22.96 |
| Feb 28, 2005 |
22.98 |
| Feb 25, 2005 |
23.15 |
| Feb 24, 2005 |
22.86 |
| Feb 23, 2005 |
22.77 |
| Feb 22, 2005 |
22.80 |
| Feb 18, 2005 |
23.38 |
| Feb 17, 2005 |
23.64 |
| Feb 16, 2005 |
23.75 |
| Feb 15, 2005 |
23.70 |
| Feb 14, 2005 |
23.69 |
| Feb 11, 2005 |
23.50 |
| Feb 10, 2005 |
23.34 |
| Feb 9, 2005 |
23.31 |
| Feb 8, 2005 |
23.47 |
| Feb 7, 2005 |
23.32 |
| Feb 4, 2005 |
23.55 |
| Feb 3, 2005 |
23.40 |
| Feb 2, 2005 |
23.35 |
| Feb 1, 2005 |
23.25 |
| Jan 31, 2005 |
23.30 |
| Jan 28, 2005 |
22.85 |
| Jan 27, 2005 |
22.87 |
| Jan 26, 2005 |
22.70 |
| Jan 25, 2005 |
22.73 |
| Jan 24, 2005 |
22.78 |
| Jan 21, 2005 |
22.50 |
| Jan 20, 2005 |
22.46 |
| Jan 19, 2005 |
22.38 |
| Jan 18, 2005 |
22.42 |
| Jan 14, 2005 |
22.35 |
| Jan 13, 2005 |
22.17 |
| Jan 12, 2005 |
22.25 |
| Jan 11, 2005 |
22.15 |
| Jan 10, 2005 |
22.20 |
| Jan 7, 2005 |
22.15 |
| Jan 6, 2005 |
22.27 |
| Jan 5, 2005 |
22.20 |
| Jan 4, 2005 |
22.38 |
| Jan 3, 2005 |
22.56 |
| Dec 31, 2004 |
22.87 |
| Dec 30, 2004 |
22.79 |
| Dec 29, 2004 |
22.74 |
| Dec 28, 2004 |
22.50 |
| Dec 27, 2004 |
22.55 |
| Dec 23, 2004 |
22.68 |
| Dec 22, 2004 |
22.70 |
| Dec 21, 2004 |
22.60 |
| Dec 20, 2004 |
22.48 |
| Dec 17, 2004 |
22.40 |
| Dec 16, 2004 |
22.28 |
| Dec 15, 2004 |
22.36 |
| Dec 14, 2004 |
22.25 |
| Dec 13, 2004 |
22.27 |
| Dec 10, 2004 |
22.13 |
| Dec 9, 2004 |
22.11 |
| Dec 8, 2004 |
22.10 |
| Dec 7, 2004 |
22.11 |
| Dec 6, 2004 |
22.37 |
| Dec 3, 2004 |
22.35 |
| Dec 2, 2004 |
22.17 |
| Dec 1, 2004 |
22.39 |
| Nov 30, 2004 |
22.15 |
| Nov 29, 2004 |
22.15 |
| Nov 26, 2004 |
22.37 |
| Nov 24, 2004 |
22.60 |
| Nov 23, 2004 |
22.80 |
| Nov 22, 2004 |
22.73 |
| Nov 19, 2004 |
22.50 |
| Nov 18, 2004 |
22.70 |
| Nov 17, 2004 |
22.65 |
| Nov 16, 2004 |
22.63 |
| Nov 15, 2004 |
22.40 |
| Nov 12, 2004 |
22.40 |
| Nov 11, 2004 |
22.13 |
| Nov 10, 2004 |
22.02 |
| Nov 9, 2004 |
21.95 |
| Nov 8, 2004 |
21.77 |
| Nov 5, 2004 |
21.35 |
| Nov 4, 2004 |
21.17 |
| Nov 3, 2004 |
21.06 |
| Nov 2, 2004 |
20.76 |
| Nov 1, 2004 |
21.15 |
| Oct 29, 2004 |
20.95 |
| Oct 28, 2004 |
20.93 |
| Oct 27, 2004 |
20.81 |
| Oct 26, 2004 |
20.52 |
| Oct 25, 2004 |
20.40 |
| Oct 22, 2004 |
20.31 |
| Oct 21, 2004 |
20.50 |
| Oct 20, 2004 |
20.30 |
| Oct 19, 2004 |
20.20 |
| Oct 18, 2004 |
20.25 |
| Oct 15, 2004 |
20.53 |
| Oct 14, 2004 |
20.50 |
| Oct 13, 2004 |
20.42 |
| Oct 12, 2004 |
20.65 |
| Oct 11, 2004 |
20.61 |
| Oct 8, 2004 |
20.71 |
| Oct 7, 2004 |
20.75 |
| Oct 6, 2004 |
20.81 |
| Oct 5, 2004 |
20.75 |
| Oct 4, 2004 |
20.47 |
| Oct 1, 2004 |
20.39 |
| Sep 30, 2004 |
20.20 |
| Sep 29, 2004 |
20.10 |
| Sep 28, 2004 |
20.30 |
| Sep 27, 2004 |
20.05 |
| Sep 24, 2004 |
20.21 |
| Sep 23, 2004 |
20.30 |
| Sep 22, 2004 |
20.52 |
| Sep 21, 2004 |
20.50 |
| Sep 20, 2004 |
20.60 |
| Sep 17, 2004 |
20.65 |
| Sep 16, 2004 |
20.77 |
| Sep 15, 2004 |
20.52 |
| Sep 14, 2004 |
20.50 |
| Sep 13, 2004 |
20.54 |
| Sep 10, 2004 |
20.80 |
| Sep 9, 2004 |
20.82 |
| Sep 8, 2004 |
20.65 |
| Sep 7, 2004 |
20.94 |
| Sep 3, 2004 |
20.99 |
| Sep 2, 2004 |
21.04 |
| Sep 1, 2004 |
20.85 |
| Aug 31, 2004 |
21.00 |
| Aug 30, 2004 |
20.71 |
| Aug 27, 2004 |
20.77 |
| Aug 26, 2004 |
20.80 |
| Aug 25, 2004 |
20.74 |
| Aug 24, 2004 |
20.67 |
| Aug 23, 2004 |
20.60 |
| Aug 20, 2004 |
20.58 |
| Aug 19, 2004 |
20.43 |
| Aug 18, 2004 |
20.45 |
| Aug 17, 2004 |
20.39 |
| Aug 16, 2004 |
20.45 |
| Aug 13, 2004 |
20.30 |
| Aug 12, 2004 |
20.35 |
| Aug 11, 2004 |
20.44 |
| Aug 10, 2004 |
20.29 |
| Aug 9, 2004 |
20.05 |
| Aug 6, 2004 |
20.32 |
| Aug 5, 2004 |
20.27 |
| Aug 4, 2004 |
20.55 |
| Aug 3, 2004 |
20.55 |
| Aug 2, 2004 |
20.38 |
| Jul 30, 2004 |
20.17 |
| Jul 29, 2004 |
20.19 |
| Jul 28, 2004 |
20.00 |
| Jul 27, 2004 |
19.81 |
| Jul 26, 2004 |
19.93 |
| Jul 23, 2004 |
20.00 |
| Jul 22, 2004 |
20.05 |
| Jul 21, 2004 |
20.45 |
| Jul 20, 2004 |
20.81 |
| Jul 19, 2004 |
20.76 |
| Jul 16, 2004 |
20.70 |
| Jul 15, 2004 |
20.61 |
| Jul 14, 2004 |
20.31 |
| Jul 13, 2004 |
20.12 |
| Jul 12, 2004 |
19.87 |
| Jul 9, 2004 |
19.70 |
| Jul 8, 2004 |
19.80 |
| Jul 7, 2004 |
19.69 |
| Jul 6, 2004 |
19.71 |
| Jul 2, 2004 |
19.74 |
| Jul 1, 2004 |
19.70 |
| Jun 30, 2004 |
19.91 |
| Jun 29, 2004 |
19.60 |
| Jun 28, 2004 |
19.76 |
| Jun 25, 2004 |
19.57 |
| Jun 24, 2004 |
19.23 |
| Jun 23, 2004 |
19.32 |
| Jun 22, 2004 |
19.23 |
| Jun 21, 2004 |
19.41 |
| Jun 18, 2004 |
19.38 |
| Jun 17, 2004 |
19.05 |
| Jun 16, 2004 |
19.10 |
| Jun 15, 2004 |
19.33 |
| Jun 14, 2004 |
19.03 |
| Jun 10, 2004 |
19.29 |
| Jun 9, 2004 |
19.14 |
| Jun 8, 2004 |
19.31 |
| Jun 7, 2004 |
19.46 |
| Jun 4, 2004 |
19.33 |
| Jun 3, 2004 |
19.15 |
| Jun 2, 2004 |
19.08 |
| Jun 1, 2004 |
19.19 |
| May 28, 2004 |
19.72 |
| May 27, 2004 |
19.40 |
| May 26, 2004 |
19.20 |
| May 25, 2004 |
19.00 |
| May 24, 2004 |
18.80 |
| May 21, 2004 |
18.50 |
| May 20, 2004 |
18.49 |
| May 19, 2004 |
18.64 |
| May 18, 2004 |
18.60 |
| May 17, 2004 |
18.45 |
| May 14, 2004 |
18.90 |
| May 13, 2004 |
18.90 |
| May 12, 2004 |
19.00 |
| May 11, 2004 |
19.28 |
| May 10, 2004 |
19.01 |
| May 7, 2004 |
19.82 |
| May 6, 2004 |
20.50 |
| May 5, 2004 |
20.40 |
| May 4, 2004 |
20.46 |
| May 3, 2004 |
20.45 |
| Apr 30, 2004 |
20.41 |
| Apr 29, 2004 |
20.40 |
| Apr 28, 2004 |
20.57 |
| Apr 27, 2004 |
20.60 |
| Apr 26, 2004 |
20.81 |
| Apr 23, 2004 |
20.77 |
| Apr 22, 2004 |
20.95 |
| Apr 21, 2004 |
20.62 |
| Apr 20, 2004 |
20.35 |
| Apr 19, 2004 |
20.70 |
| Apr 16, 2004 |
20.65 |
| Apr 15, 2004 |
20.55 |
| Apr 14, 2004 |
20.30 |
| Apr 13, 2004 |
20.31 |
| Apr 12, 2004 |
20.76 |
| Apr 8, 2004 |
21.05 |
| Apr 7, 2004 |
21.08 |
| Apr 6, 2004 |
21.20 |
| Apr 5, 2004 |
21.25 |
| Apr 2, 2004 |
21.05 |
| Apr 1, 2004 |
21.40 |
| Mar 31, 2004 |
20.96 |
| Mar 30, 2004 |
20.80 |
| Mar 29, 2004 |
20.86 |
| Mar 26, 2004 |
20.86 |
| Mar 25, 2004 |
20.65 |
| Mar 24, 2004 |
20.40 |
| Mar 23, 2004 |
20.29 |
| Mar 22, 2004 |
20.45 |
| Mar 19, 2004 |
20.51 |
| Mar 18, 2004 |
20.23 |
| Mar 17, 2004 |
20.20 |
| Mar 16, 2004 |
19.89 |
| Mar 15, 2004 |
19.95 |
| Mar 12, 2004 |
20.17 |
| Mar 11, 2004 |
19.80 |
| Mar 10, 2004 |
19.80 |
| Mar 9, 2004 |
20.10 |
| Mar 8, 2004 |
20.06 |
| Mar 5, 2004 |
20.05 |
| Mar 4, 2004 |
20.44 |
| Mar 3, 2004 |
19.39 |
| Mar 2, 2004 |
19.47 |
| Mar 1, 2004 |
19.54 |
| Feb 27, 2004 |
19.25 |
| Feb 26, 2004 |
18.51 |
| Feb 25, 2004 |
18.63 |
| Feb 24, 2004 |
18.25 |
| Feb 23, 2004 |
18.53 |
| Feb 20, 2004 |
18.69 |
| Feb 19, 2004 |
18.88 |
| Feb 18, 2004 |
18.98 |
| Feb 17, 2004 |
19.18 |
| Feb 13, 2004 |
18.95 |
| Feb 12, 2004 |
19.23 |
| Feb 11, 2004 |
19.61 |
| Feb 10, 2004 |
19.50 |
| Feb 9, 2004 |
19.13 |
| Feb 6, 2004 |
18.71 |
| Feb 5, 2004 |
18.80 |
| Feb 4, 2004 |
18.80 |
| Feb 3, 2004 |
19.33 |
| Feb 2, 2004 |
19.40 |
| Jan 30, 2004 |
19.58 |
| Jan 29, 2004 |
19.68 |
| Jan 28, 2004 |
19.70 |
| Jan 27, 2004 |
19.66 |
| Jan 26, 2004 |
19.80 |
| Jan 23, 2004 |
19.99 |
| Jan 22, 2004 |
19.87 |
| Jan 21, 2004 |
19.80 |
| Jan 20, 2004 |
19.76 |
| Jan 16, 2004 |
19.82 |
| Jan 15, 2004 |
19.89 |
| Jan 14, 2004 |
19.88 |
| Jan 13, 2004 |
20.00 |
| Jan 12, 2004 |
20.00 |
| Jan 9, 2004 |
20.09 |
| Jan 8, 2004 |
20.25 |
| Jan 7, 2004 |
20.13 |
| Jan 6, 2004 |
19.95 |
| Jan 5, 2004 |
20.02 |
| Jan 2, 2004 |
20.30 |
| Dec 31, 2003 |
20.25 |
| Dec 30, 2003 |
20.36 |
| Dec 29, 2003 |
20.28 |
| Dec 26, 2003 |
20.25 |
| Dec 24, 2003 |
20.15 |
| Dec 23, 2003 |
20.25 |
| Dec 22, 2003 |
20.11 |
| Dec 19, 2003 |
20.08 |
| Dec 18, 2003 |
19.92 |
| Dec 17, 2003 |
19.96 |
| Dec 16, 2003 |
19.97 |
| Dec 15, 2003 |
19.88 |
| Dec 12, 2003 |
19.98 |
| Dec 11, 2003 |
19.90 |
| Dec 10, 2003 |
19.60 |
| Dec 9, 2003 |
19.51 |
| Dec 8, 2003 |
19.54 |
| Dec 5, 2003 |
19.49 |
| Dec 4, 2003 |
19.76 |
| Dec 3, 2003 |
19.80 |
| Dec 2, 2003 |
19.98 |
| Dec 1, 2003 |
19.92 |
| Nov 28, 2003 |
19.86 |
| Nov 26, 2003 |
19.86 |
| Nov 25, 2003 |
19.97 |
| Nov 24, 2003 |
19.97 |
| Nov 21, 2003 |
19.70 |
| Nov 20, 2003 |
19.48 |
| Nov 19, 2003 |
19.46 |
| Nov 18, 2003 |
19.32 |
| Nov 17, 2003 |
20.01 |
| Nov 14, 2003 |
20.03 |
| Nov 13, 2003 |
20.01 |
| Nov 12, 2003 |
19.99 |
| Nov 11, 2003 |
20.04 |
| Nov 10, 2003 |
19.98 |
| Nov 7, 2003 |
20.35 |
| Nov 6, 2003 |
20.39 |
| Nov 5, 2003 |
20.34 |
| Nov 4, 2003 |
20.24 |
| Nov 3, 2003 |
20.20 |
| Oct 31, 2003 |
19.98 |
| Oct 30, 2003 |
19.91 |
| Oct 29, 2003 |
19.95 |
| Oct 28, 2003 |
20.00 |
| Oct 27, 2003 |
19.86 |
| Oct 24, 2003 |
19.65 |
| Oct 23, 2003 |
19.65 |
| Oct 22, 2003 |
19.51 |
| Oct 21, 2003 |
19.65 |
| Oct 20, 2003 |
19.58 |
| Oct 17, 2003 |
19.46 |
| Oct 16, 2003 |
19.50 |
| Oct 15, 2003 |
19.06 |
| Oct 14, 2003 |
19.34 |
| Oct 13, 2003 |
19.16 |
| Oct 10, 2003 |
18.98 |
| Oct 9, 2003 |
18.98 |
| Oct 8, 2003 |
18.81 |
| Oct 7, 2003 |
18.95 |
| Oct 6, 2003 |
18.99 |
| Oct 3, 2003 |
18.67 |
| Oct 2, 2003 |
18.65 |
| Oct 1, 2003 |
18.67 |
| Sep 30, 2003 |
18.45 |
| Sep 29, 2003 |
18.60 |
| Sep 26, 2003 |
18.15 |
| Sep 25, 2003 |
18.12 |
| Sep 24, 2003 |
18.37 |
| Sep 23, 2003 |
18.50 |
| Sep 22, 2003 |
18.30 |
| Sep 19, 2003 |
18.35 |
| Sep 18, 2003 |
18.25 |
| Sep 17, 2003 |
18.20 |
| Sep 16, 2003 |
18.25 |
| Sep 15, 2003 |
18.18 |
| Sep 12, 2003 |
18.09 |
| Sep 11, 2003 |
18.15 |
| Sep 10, 2003 |
18.05 |
| Sep 9, 2003 |
18.25 |
| Sep 8, 2003 |
18.25 |
| Sep 5, 2003 |
18.00 |
| Sep 4, 2003 |
17.98 |
| Sep 3, 2003 |
17.85 |
| Sep 2, 2003 |
17.80 |
| Aug 29, 2003 |
17.57 |
| Aug 28, 2003 |
17.47 |
| Aug 27, 2003 |
17.42 |
| Aug 26, 2003 |
17.38 |
| Aug 25, 2003 |
17.29 |
| Aug 22, 2003 |
17.41 |
| Aug 21, 2003 |
17.77 |
| Aug 20, 2003 |
17.75 |
| Aug 19, 2003 |
17.60 |
| Aug 18, 2003 |
17.75 |
| Aug 15, 2003 |
17.60 |
| Aug 14, 2003 |
17.53 |
| Aug 13, 2003 |
17.59 |
| Aug 12, 2003 |
17.39 |
| Aug 11, 2003 |
17.01 |
| Aug 8, 2003 |
16.79 |
| Aug 7, 2003 |
16.60 |
| Aug 6, 2003 |
16.45 |
| Aug 5, 2003 |
16.35 |
| Aug 4, 2003 |
16.44 |
| Aug 1, 2003 |
16.47 |
| Jul 31, 2003 |
16.81 |
| Jul 30, 2003 |
16.71 |
| Jul 29, 2003 |
16.86 |
| Jul 28, 2003 |
16.73 |
| Jul 25, 2003 |
16.41 |
| Jul 24, 2003 |
16.44 |
| Jul 23, 2003 |
16.35 |
| Jul 22, 2003 |
16.08 |
| Jul 21, 2003 |
15.75 |
| Jul 18, 2003 |
15.78 |
| Jul 17, 2003 |
15.67 |
| Jul 16, 2003 |
16.03 |
| Jul 15, 2003 |
16.26 |
| Jul 14, 2003 |
16.50 |
| Jul 11, 2003 |
16.23 |
| Jul 10, 2003 |
16.25 |
| Jul 9, 2003 |
16.52 |
| Jul 8, 2003 |
16.62 |
| Jul 7, 2003 |
16.70 |
| Jul 3, 2003 |
16.30 |
| Jul 2, 2003 |
16.35 |
| Jul 1, 2003 |
16.47 |
| Jun 30, 2003 |
16.23 |
| Jun 27, 2003 |
16.41 |
| Jun 26, 2003 |
16.49 |
| Jun 25, 2003 |
16.50 |
| Jun 24, 2003 |
16.46 |
| Jun 23, 2003 |
16.40 |
| Jun 20, 2003 |
16.56 |
| Jun 19, 2003 |
16.75 |
| Jun 18, 2003 |
16.91 |
| Jun 17, 2003 |
16.52 |
| Jun 16, 2003 |
16.70 |
| Jun 13, 2003 |
16.01 |
| Jun 12, 2003 |
16.27 |
| Jun 11, 2003 |
16.00 |
| Jun 10, 2003 |
15.98 |
| Jun 9, 2003 |
15.80 |
| Jun 6, 2003 |
15.89 |
| Jun 5, 2003 |
16.07 |
| Jun 4, 2003 |
16.03 |
| Jun 3, 2003 |
15.77 |
| Jun 2, 2003 |
15.78 |
| May 30, 2003 |
15.92 |
| May 29, 2003 |
15.65 |
| May 28, 2003 |
15.90 |
| May 27, 2003 |
16.10 |
| May 23, 2003 |
15.85 |
| May 22, 2003 |
15.10 |
| May 21, 2003 |
15.03 |
| May 20, 2003 |
14.78 |
| May 19, 2003 |
14.60 |
| May 16, 2003 |
14.80 |
| May 15, 2003 |
14.76 |
| May 14, 2003 |
14.13 |
| May 13, 2003 |
13.96 |
| May 12, 2003 |
14.06 |
| May 9, 2003 |
13.98 |
| May 8, 2003 |
13.87 |
| May 7, 2003 |
14.01 |
| May 6, 2003 |
14.01 |
| May 5, 2003 |
13.97 |
| May 2, 2003 |
13.91 |
| May 1, 2003 |
13.95 |
| Apr 30, 2003 |
14.06 |
| Apr 29, 2003 |
13.91 |
| Apr 28, 2003 |
14.00 |
| Apr 25, 2003 |
13.56 |
| Apr 24, 2003 |
13.88 |
| Apr 23, 2003 |
13.77 |
| Apr 22, 2003 |
13.45 |
| Apr 21, 2003 |
13.37 |
| Apr 17, 2003 |
13.00 |
| Apr 16, 2003 |
12.90 |
| Apr 15, 2003 |
13.00 |
| Apr 14, 2003 |
12.95 |
| Apr 11, 2003 |
12.67 |
| Apr 10, 2003 |
12.78 |
| Apr 9, 2003 |
12.75 |
| Apr 8, 2003 |
12.89 |
| Apr 7, 2003 |
12.81 |
| Apr 4, 2003 |
12.86 |
| Apr 3, 2003 |
12.85 |
| Apr 2, 2003 |
12.98 |
| Apr 1, 2003 |
12.54 |
| Mar 31, 2003 |
12.12 |
| Mar 28, 2003 |
12.29 |
| Mar 27, 2003 |
12.13 |
| Mar 26, 2003 |
12.15 |
| Mar 25, 2003 |
12.34 |
| Mar 24, 2003 |
12.44 |
| Mar 21, 2003 |
12.65 |
| Mar 20, 2003 |
12.50 |
| Mar 19, 2003 |
12.33 |
| Mar 18, 2003 |
12.40 |
| Mar 17, 2003 |
12.43 |
| Mar 14, 2003 |
12.00 |
| Mar 13, 2003 |
12.07 |
| Mar 12, 2003 |
12.17 |
| Mar 11, 2003 |
12.05 |
| Mar 10, 2003 |
12.14 |
| Mar 7, 2003 |
12.20 |
| Mar 6, 2003 |
12.29 |
| Mar 5, 2003 |
12.23 |
| Mar 4, 2003 |
12.15 |
| Mar 3, 2003 |
12.25 |
| Feb 28, 2003 |
12.45 |
| Feb 27, 2003 |
12.50 |
| Feb 26, 2003 |
12.64 |
| Feb 25, 2003 |
12.94 |
| Feb 24, 2003 |
12.69 |
| Feb 21, 2003 |
12.50 |
| Feb 20, 2003 |
12.50 |
| Feb 19, 2003 |
12.46 |
| Feb 18, 2003 |
12.37 |
| Feb 14, 2003 |
11.91 |
| Feb 13, 2003 |
11.78 |
| Feb 12, 2003 |
11.58 |
| Feb 11, 2003 |
11.65 |
| Feb 10, 2003 |
11.67 |
| Feb 7, 2003 |
11.39 |
| Feb 6, 2003 |
11.42 |
| Feb 5, 2003 |
10.85 |
| Feb 4, 2003 |
10.64 |
| Feb 3, 2003 |
10.95 |
| Jan 31, 2003 |
11.16 |
| Jan 30, 2003 |
10.88 |
| Jan 29, 2003 |
11.00 |
| Jan 28, 2003 |
11.14 |
| Jan 27, 2003 |
10.95 |
| Jan 24, 2003 |
11.35 |
| Jan 23, 2003 |
11.58 |
| Jan 22, 2003 |
11.18 |
| Jan 21, 2003 |
11.45 |
| Jan 17, 2003 |
11.18 |
| Jan 16, 2003 |
10.95 |
| Jan 15, 2003 |
10.70 |
| Jan 14, 2003 |
10.45 |
| Jan 13, 2003 |
10.38 |
| Jan 10, 2003 |
10.67 |
| Jan 9, 2003 |
10.00 |
| Jan 8, 2003 |
9.88 |
| Jan 7, 2003 |
9.95 |
| Jan 6, 2003 |
10.26 |
| Jan 3, 2003 |
9.98 |
| Jan 2, 2003 |
10.00 |
| Dec 31, 2002 |
9.90 |
| Dec 30, 2002 |
9.98 |
| Dec 27, 2002 |
10.80 |
| Dec 26, 2002 |
11.05 |
| Dec 24, 2002 |
11.20 |
| Dec 23, 2002 |
11.22 |
| Dec 20, 2002 |
11.30 |
| Dec 19, 2002 |
11.35 |
| Dec 18, 2002 |
11.38 |
| Dec 17, 2002 |
11.39 |
| Dec 16, 2002 |
11.64 |
| Dec 13, 2002 |
11.32 |
| Dec 12, 2002 |
11.40 |
| Dec 11, 2002 |
11.30 |
| Dec 10, 2002 |
11.40 |
| Dec 9, 2002 |
11.14 |
| Dec 6, 2002 |
11.61 |
| Dec 5, 2002 |
11.60 |
| Dec 4, 2002 |
11.70 |
| Dec 3, 2002 |
11.96 |
| Dec 2, 2002 |
12.00 |
| Nov 29, 2002 |
11.53 |
| Nov 27, 2002 |
11.42 |
| Nov 26, 2002 |
10.96 |
| Nov 25, 2002 |
11.09 |
| Nov 22, 2002 |
9.75 |
| Nov 21, 2002 |
9.12 |
| Nov 20, 2002 |
9.18 |
| Nov 19, 2002 |
9.49 |
| Nov 18, 2002 |
9.42 |
| Nov 15, 2002 |
9.54 |
| Nov 14, 2002 |
9.48 |
| Nov 13, 2002 |
9.15 |
| Nov 12, 2002 |
9.08 |
| Nov 11, 2002 |
9.40 |
| Nov 8, 2002 |
9.17 |
| Nov 7, 2002 |
8.50 |
| Nov 6, 2002 |
10.85 |
| Nov 5, 2002 |
10.64 |
| Nov 4, 2002 |
10.75 |
| Nov 1, 2002 |
10.65 |
| Oct 31, 2002 |
10.85 |
| Oct 30, 2002 |
10.90 |
| Oct 29, 2002 |
10.88 |
| Oct 28, 2002 |
10.87 |
| Oct 25, 2002 |
10.57 |
| Oct 24, 2002 |
10.47 |
| Oct 23, 2002 |
10.70 |
| Oct 22, 2002 |
10.40 |
| Oct 21, 2002 |
10.55 |
| Oct 18, 2002 |
10.22 |
| Oct 17, 2002 |
10.23 |
| Oct 16, 2002 |
10.03 |
| Oct 15, 2002 |
10.57 |
| Oct 14, 2002 |
10.30 |
| Oct 11, 2002 |
10.15 |
| Oct 10, 2002 |
9.82 |
| Oct 9, 2002 |
9.32 |
| Oct 8, 2002 |
10.36 |
| Oct 7, 2002 |
10.37 |
| Oct 4, 2002 |
10.11 |
| Oct 3, 2002 |
10.39 |
| Oct 2, 2002 |
10.75 |
| Oct 1, 2002 |
10.78 |
| Sep 30, 2002 |
10.06 |
| Sep 27, 2002 |
9.96 |
| Sep 26, 2002 |
10.25 |
| Sep 25, 2002 |
10.15 |
| Sep 24, 2002 |
9.83 |
| Sep 23, 2002 |
10.09 |
| Sep 20, 2002 |
10.50 |
| Sep 19, 2002 |
10.27 |
| Sep 18, 2002 |
10.73 |
| Sep 17, 2002 |
10.66 |
| Sep 16, 2002 |
11.00 |
| Sep 13, 2002 |
11.05 |
| Sep 12, 2002 |
10.99 |
| Sep 11, 2002 |
11.13 |
| Sep 10, 2002 |
11.18 |
| Sep 9, 2002 |
11.28 |
| Sep 6, 2002 |
11.90 |
| Sep 5, 2002 |
11.36 |
| Sep 4, 2002 |
11.95 |
| Sep 3, 2002 |
11.95 |
| Aug 30, 2002 |
12.20 |
| Aug 29, 2002 |
12.60 |
| Aug 28, 2002 |
12.40 |
| Aug 27, 2002 |
12.51 |
| Aug 26, 2002 |
12.30 |
| Aug 23, 2002 |
11.74 |
| Aug 22, 2002 |
11.85 |
| Aug 21, 2002 |
11.61 |
| Aug 20, 2002 |
11.20 |
| Aug 19, 2002 |
11.10 |
| Aug 16, 2002 |
10.87 |
| Aug 15, 2002 |
10.98 |
| Aug 14, 2002 |
11.23 |
| Aug 13, 2002 |
10.85 |
| Aug 12, 2002 |
11.50 |
| Aug 9, 2002 |
10.96 |
| Aug 8, 2002 |
10.95 |
| Aug 7, 2002 |
10.95 |
| Aug 6, 2002 |
10.95 |
| Aug 5, 2002 |
10.95 |
| Aug 2, 2002 |
11.37 |
| Aug 1, 2002 |
12.03 |
| Jul 31, 2002 |
11.72 |
| Jul 30, 2002 |
12.20 |
| Jul 29, 2002 |
11.52 |
| Jul 26, 2002 |
11.16 |
| Jul 25, 2002 |
11.45 |
| Jul 24, 2002 |
11.21 |
| Jul 23, 2002 |
10.79 |
| Jul 22, 2002 |
11.58 |
| Jul 19, 2002 |
11.72 |
| Jul 18, 2002 |
12.80 |
| Jul 17, 2002 |
13.21 |
| Jul 16, 2002 |
13.70 |
| Jul 15, 2002 |
14.00 |
| Jul 12, 2002 |
13.61 |
| Jul 11, 2002 |
14.30 |
| Jul 10, 2002 |
14.03 |
| Jul 9, 2002 |
14.53 |
| Jul 8, 2002 |
14.96 |
| Jul 5, 2002 |
15.45 |
| Jul 3, 2002 |
15.25 |
| Jul 2, 2002 |
15.60 |
| Jul 1, 2002 |
15.78 |
| Jun 28, 2002 |
15.35 |
| Jun 27, 2002 |
16.24 |
| Jun 26, 2002 |
16.22 |
| Jun 25, 2002 |
15.72 |
| Jun 24, 2002 |
14.60 |
| Jun 21, 2002 |
14.50 |
| Jun 20, 2002 |
14.69 |
| Jun 19, 2002 |
15.01 |
| Jun 18, 2002 |
15.20 |
| Jun 17, 2002 |
15.00 |
| Jun 14, 2002 |
15.18 |
| Jun 13, 2002 |
14.99 |
| Jun 12, 2002 |
14.97 |
| Jun 11, 2002 |
14.99 |
| Jun 10, 2002 |
15.38 |
| Jun 7, 2002 |
15.44 |
| Jun 6, 2002 |
15.45 |
| Jun 5, 2002 |
16.08 |
| Jun 4, 2002 |
16.65 |
| Jun 3, 2002 |
16.47 |
| May 31, 2002 |
16.93 |
| May 30, 2002 |
17.00 |
| May 29, 2002 |
16.90 |
| May 28, 2002 |
17.10 |
| May 24, 2002 |
17.14 |
| May 23, 2002 |
17.40 |
| May 22, 2002 |
17.60 |
| May 21, 2002 |
17.48 |
| May 20, 2002 |
17.50 |
| May 17, 2002 |
17.34 |
| May 16, 2002 |
17.30 |
| May 15, 2002 |
17.52 |
| May 14, 2002 |
17.41 |
| May 13, 2002 |
17.25 |
| May 10, 2002 |
17.00 |
| May 9, 2002 |
17.13 |
| May 8, 2002 |
17.33 |
| May 7, 2002 |
17.25 |
| May 6, 2002 |
17.37 |
| May 3, 2002 |
17.46 |
| May 2, 2002 |
17.34 |
| May 1, 2002 |
17.52 |
| Apr 30, 2002 |
17.39 |
| Apr 29, 2002 |
17.15 |
| Apr 26, 2002 |
17.20 |
| Apr 25, 2002 |
17.50 |
| Apr 24, 2002 |
17.45 |
| Apr 23, 2002 |
17.56 |
| Apr 22, 2002 |
17.76 |
| Apr 19, 2002 |
17.71 |
| Apr 18, 2002 |
17.50 |
| Apr 17, 2002 |
17.49 |
| Apr 16, 2002 |
17.30 |
| Apr 15, 2002 |
17.06 |
| Apr 12, 2002 |
17.05 |
| Apr 11, 2002 |
16.90 |
| Apr 10, 2002 |
17.25 |
| Apr 9, 2002 |
16.98 |
| Apr 8, 2002 |
17.19 |
| Apr 5, 2002 |
17.07 |
| Apr 4, 2002 |
17.23 |
| Apr 3, 2002 |
16.95 |
| Apr 2, 2002 |
17.25 |
| Apr 1, 2002 |
17.31 |
| Mar 28, 2002 |
17.15 |
| Mar 27, 2002 |
17.19 |
| Mar 26, 2002 |
17.15 |
| Mar 25, 2002 |
17.25 |
| Mar 22, 2002 |
17.27 |
| Mar 21, 2002 |
17.96 |
| Mar 20, 2002 |
17.15 |
| Mar 19, 2002 |
17.37 |
| Mar 18, 2002 |
17.40 |
| Mar 15, 2002 |
16.95 |
| Mar 14, 2002 |
17.35 |
| Mar 13, 2002 |
16.97 |
| Mar 12, 2002 |
17.14 |
| Mar 11, 2002 |
17.24 |
| Mar 8, 2002 |
17.45 |
| Mar 7, 2002 |
17.40 |
| Mar 6, 2002 |
17.55 |
| Mar 5, 2002 |
17.47 |
| Mar 4, 2002 |
17.40 |
| Mar 1, 2002 |
17.04 |
| Feb 28, 2002 |
17.00 |
| Feb 27, 2002 |
16.68 |
| Feb 26, 2002 |
16.10 |
| Feb 25, 2002 |
16.19 |
| Feb 22, 2002 |
16.29 |
| Feb 21, 2002 |
16.26 |
| Feb 20, 2002 |
16.70 |
| Feb 19, 2002 |
16.75 |
| Feb 15, 2002 |
16.75 |
| Feb 14, 2002 |
16.80 |
| Feb 13, 2002 |
16.85 |
| Feb 12, 2002 |
16.41 |
| Feb 11, 2002 |
16.30 |
| Feb 8, 2002 |
16.40 |
| Feb 7, 2002 |
16.15 |
| Feb 6, 2002 |
16.15 |
| Feb 5, 2002 |
16.45 |
| Feb 4, 2002 |
16.75 |
| Feb 1, 2002 |
16.80 |
| Jan 31, 2002 |
16.55 |
| Jan 30, 2002 |
17.00 |
| Jan 29, 2002 |
16.43 |
| Jan 28, 2002 |
16.73 |
| Jan 25, 2002 |
16.88 |
| Jan 24, 2002 |
16.92 |
| Jan 23, 2002 |
16.90 |
| Jan 22, 2002 |
16.95 |
| Jan 18, 2002 |
17.05 |
| Jan 17, 2002 |
17.15 |
| Jan 16, 2002 |
17.36 |
| Jan 15, 2002 |
17.08 |
| Jan 14, 2002 |
16.93 |
| Jan 11, 2002 |
16.97 |
| Jan 10, 2002 |
17.00 |
| Jan 9, 2002 |
17.19 |
| Jan 8, 2002 |
17.11 |
| Jan 7, 2002 |
17.31 |
| Jan 4, 2002 |
17.55 |
| Jan 3, 2002 |
17.49 |
| Jan 2, 2002 |
17.75 |
| Dec 31, 2001 |
17.20 |
| Dec 28, 2001 |
17.12 |
| Dec 27, 2001 |
17.15 |
| Dec 26, 2001 |
17.17 |
| Dec 24, 2001 |
17.15 |
| Dec 21, 2001 |
17.14 |
| Dec 20, 2001 |
17.18 |
| Dec 19, 2001 |
17.10 |
| Dec 18, 2001 |
17.00 |
| Dec 17, 2001 |
16.90 |
| Dec 14, 2001 |
17.05 |
| Dec 13, 2001 |
17.05 |
| Dec 12, 2001 |
17.25 |
| Dec 11, 2001 |
16.94 |
| Dec 10, 2001 |
17.03 |
| Dec 7, 2001 |
17.19 |
| Dec 6, 2001 |
17.23 |
| Dec 5, 2001 |
17.06 |
| Dec 4, 2001 |
17.46 |
| Dec 3, 2001 |
17.01 |
| Nov 30, 2001 |
17.25 |
| Nov 29, 2001 |
17.50 |
| Nov 28, 2001 |
17.35 |
| Nov 27, 2001 |
17.70 |
| Nov 26, 2001 |
17.65 |
| Nov 23, 2001 |
17.34 |
| Nov 21, 2001 |
17.05 |
| Nov 20, 2001 |
17.20 |
| Nov 19, 2001 |
17.10 |
| Nov 16, 2001 |
17.50 |
| Nov 15, 2001 |
17.36 |
| Nov 14, 2001 |
17.41 |
| Nov 13, 2001 |
17.51 |
| Nov 12, 2001 |
17.40 |
| Nov 9, 2001 |
17.19 |
| Nov 8, 2001 |
17.20 |
| Nov 7, 2001 |
17.00 |
| Nov 6, 2001 |
16.74 |
| Nov 5, 2001 |
16.74 |
| Nov 2, 2001 |
16.32 |
| Nov 1, 2001 |
16.50 |
| Oct 31, 2001 |
16.38 |
| Oct 30, 2001 |
16.50 |
| Oct 29, 2001 |
16.60 |
| Oct 26, 2001 |
16.60 |
| Oct 25, 2001 |
16.75 |
| Oct 24, 2001 |
16.60 |
| Oct 23, 2001 |
16.95 |
| Oct 22, 2001 |
17.05 |
| Oct 19, 2001 |
16.90 |
| Oct 18, 2001 |
16.63 |
| Oct 17, 2001 |
16.96 |
| Oct 16, 2001 |
17.09 |
| Oct 15, 2001 |
17.13 |
| Oct 12, 2001 |
17.12 |
| Oct 11, 2001 |
17.16 |
| Oct 10, 2001 |
17.10 |
| Oct 9, 2001 |
16.90 |
| Oct 8, 2001 |
16.82 |
| Oct 5, 2001 |
17.10 |
| Oct 4, 2001 |
16.87 |
| Oct 3, 2001 |
16.55 |
| Oct 2, 2001 |
16.32 |
| Oct 1, 2001 |
16.06 |
| Sep 28, 2001 |
16.55 |
| Sep 27, 2001 |
16.05 |
| Sep 26, 2001 |
15.68 |
| Sep 25, 2001 |
16.01 |
| Sep 24, 2001 |
16.15 |
| Sep 21, 2001 |
15.90 |
| Sep 20, 2001 |
16.72 |
| Sep 19, 2001 |
17.35 |
| Sep 18, 2001 |
17.71 |
| Sep 17, 2001 |
17.46 |
| Sep 10, 2001 |
18.49 |
| Sep 7, 2001 |
18.75 |
| Sep 6, 2001 |
18.44 |
| Sep 5, 2001 |
18.45 |
| Sep 4, 2001 |
18.41 |
| Aug 31, 2001 |
18.20 |
| Aug 30, 2001 |
18.47 |
| Aug 29, 2001 |
18.40 |
| Aug 28, 2001 |
18.45 |
| Aug 27, 2001 |
18.25 |
| Aug 24, 2001 |
18.24 |
| Aug 23, 2001 |
17.77 |
| Aug 22, 2001 |
18.07 |
| Aug 21, 2001 |
18.08 |
| Aug 20, 2001 |
18.00 |
| Aug 17, 2001 |
17.60 |
| Aug 16, 2001 |
17.79 |
| Aug 15, 2001 |
17.60 |
| Aug 14, 2001 |
17.28 |
| Aug 13, 2001 |
17.24 |
| Aug 10, 2001 |
18.10 |
| Aug 9, 2001 |
18.43 |
| Aug 8, 2001 |
18.11 |
| Aug 7, 2001 |
17.80 |
| Aug 6, 2001 |
17.80 |
| Aug 3, 2001 |
18.18 |
| Aug 2, 2001 |
18.30 |
| Aug 1, 2001 |
18.53 |
| Jul 31, 2001 |
18.59 |
| Jul 30, 2001 |
18.76 |
| Jul 27, 2001 |
18.68 |
| Jul 26, 2001 |
17.80 |
| Jul 25, 2001 |
17.00 |
| Jul 24, 2001 |
18.30 |
| Jul 23, 2001 |
18.91 |
| Jul 20, 2001 |
21.70 |
| Jul 19, 2001 |
21.65 |
| Jul 18, 2001 |
21.95 |
| Jul 17, 2001 |
22.17 |
| Jul 16, 2001 |
21.30 |
| Jul 13, 2001 |
21.92 |
| Jul 12, 2001 |
21.90 |
| Jul 11, 2001 |
21.75 |
| Jul 10, 2001 |
22.10 |
| Jul 9, 2001 |
22.00 |
| Jul 6, 2001 |
22.60 |
| Jul 5, 2001 |
22.60 |
| Jul 3, 2001 |
22.50 |
| Jul 2, 2001 |
21.25 |
| Jun 29, 2001 |
21.50 |
| Jun 28, 2001 |
21.85 |
| Jun 27, 2001 |
22.24 |
| Jun 26, 2001 |
21.85 |
| Jun 25, 2001 |
22.06 |
| Jun 22, 2001 |
22.05 |
| Jun 21, 2001 |
22.20 |
| Jun 20, 2001 |
22.34 |
| Jun 19, 2001 |
22.24 |
| Jun 18, 2001 |
22.12 |
| Jun 15, 2001 |
22.05 |
| Jun 14, 2001 |
22.36 |
| Jun 13, 2001 |
22.45 |
| Jun 12, 2001 |
21.37 |
| Jun 11, 2001 |
21.01 |
| Jun 8, 2001 |
21.00 |
| Jun 7, 2001 |
21.00 |
| Jun 6, 2001 |
20.76 |
| Jun 5, 2001 |
21.60 |
| Jun 4, 2001 |
21.71 |
| Jun 1, 2001 |
21.46 |
| May 31, 2001 |
21.00 |
| May 30, 2001 |
20.40 |
| May 29, 2001 |
20.30 |
| May 25, 2001 |
20.75 |
| May 24, 2001 |
21.26 |
| May 23, 2001 |
20.64 |
| May 22, 2001 |
21.45 |
| May 21, 2001 |
21.73 |
| May 18, 2001 |
21.80 |
| May 17, 2001 |
22.00 |
| May 16, 2001 |
21.25 |
| May 15, 2001 |
21.75 |
| May 14, 2001 |
22.25 |
| May 11, 2001 |
22.64 |
| May 10, 2001 |
22.65 |
| May 9, 2001 |
23.28 |
| May 8, 2001 |
23.41 |
| May 7, 2001 |
24.26 |
| May 4, 2001 |
25.15 |
| May 3, 2001 |
24.54 |
| May 2, 2001 |
25.26 |
| May 1, 2001 |
25.65 |
| Apr 30, 2001 |
24.77 |
| Apr 27, 2001 |
24.95 |
| Apr 26, 2001 |
24.41 |
| Apr 25, 2001 |
24.10 |
| Apr 24, 2001 |
23.66 |
| Apr 23, 2001 |
23.07 |
| Apr 20, 2001 |
23.18 |
| Apr 19, 2001 |
23.38 |
| Apr 18, 2001 |
24.07 |
| Apr 17, 2001 |
23.52 |
| Apr 16, 2001 |
23.40 |
| Apr 12, 2001 |
23.25 |
| Apr 11, 2001 |
23.64 |
| Apr 10, 2001 |
24.54 |
| Apr 9, 2001 |
24.65 |
| Apr 6, 2001 |
24.35 |
| Apr 5, 2001 |
25.40 |
| Apr 4, 2001 |
25.07 |
| Apr 3, 2001 |
24.15 |
| Apr 2, 2001 |
23.30 |
| Mar 30, 2001 |
23.85 |
| Mar 29, 2001 |
23.99 |
| Mar 28, 2001 |
23.50 |
| Mar 27, 2001 |
23.20 |
| Mar 26, 2001 |
23.30 |
| Mar 23, 2001 |
22.45 |
| Mar 22, 2001 |
22.50 |
| Mar 21, 2001 |
23.04 |
| Mar 20, 2001 |
23.30 |
| Mar 19, 2001 |
24.00 |
| Mar 16, 2001 |
24.00 |
| Mar 15, 2001 |
24.00 |
| Mar 14, 2001 |
24.29 |
| Mar 13, 2001 |
24.51 |
| Mar 12, 2001 |
24.70 |
| Mar 9, 2001 |
24.76 |
| Mar 8, 2001 |
24.60 |
| Mar 7, 2001 |
24.70 |
| Mar 6, 2001 |
24.50 |
| Mar 5, 2001 |
24.50 |
| Mar 2, 2001 |
24.60 |
| Mar 1, 2001 |
24.82 |
| Feb 28, 2001 |
24.74 |
| Feb 27, 2001 |
24.55 |
| Feb 26, 2001 |
24.68 |
| Feb 23, 2001 |
24.00 |
| Feb 22, 2001 |
24.00 |
| Feb 21, 2001 |
24.10 |
| Feb 20, 2001 |
23.90 |
| Feb 16, 2001 |
23.85 |
| Feb 15, 2001 |
24.39 |
| Feb 14, 2001 |
24.44 |
| Feb 13, 2001 |
24.99 |
| Feb 12, 2001 |
24.55 |
| Feb 9, 2001 |
24.75 |
| Feb 8, 2001 |
24.20 |
| Feb 7, 2001 |
24.39 |
| Feb 6, 2001 |
24.00 |
| Feb 5, 2001 |
24.38 |
| Feb 2, 2001 |
24.07 |
| Feb 1, 2001 |
24.09 |
| Jan 31, 2001 |
24.20 |
| Jan 30, 2001 |
24.54 |
| Jan 29, 2001 |
24.17 |
| Jan 26, 2001 |
23.75 |
| Jan 25, 2001 |
23.94 |
| Jan 24, 2001 |
23.81 |
| Jan 23, 2001 |
24.00 |
| Jan 22, 2001 |
23.75 |
| Jan 19, 2001 |
23.88 |
| Jan 18, 2001 |
23.56 |
| Jan 17, 2001 |
24.06 |
| Jan 16, 2001 |
23.50 |
| Jan 12, 2001 |
23.31 |
| Jan 11, 2001 |
23.38 |
| Jan 10, 2001 |
24.50 |
| Jan 9, 2001 |
23.88 |
| Jan 8, 2001 |
23.75 |
| Jan 5, 2001 |
23.19 |
| Jan 4, 2001 |
22.88 |
| Jan 3, 2001 |
25.56 |
| Jan 2, 2001 |
25.38 |
| Dec 29, 2000 |
24.81 |
| Dec 28, 2000 |
25.75 |
| Dec 27, 2000 |
25.69 |
| Dec 26, 2000 |
25.06 |
| Dec 22, 2000 |
24.81 |
| Dec 21, 2000 |
24.69 |
| Dec 20, 2000 |
25.00 |
| Dec 19, 2000 |
24.38 |
| Dec 18, 2000 |
24.00 |
| Dec 15, 2000 |
23.81 |
| Dec 14, 2000 |
23.69 |
| Dec 13, 2000 |
23.63 |
| Dec 12, 2000 |
23.69 |
| Dec 11, 2000 |
23.88 |
| Dec 8, 2000 |
23.94 |
| Dec 7, 2000 |
23.25 |
| Dec 6, 2000 |
23.31 |
| Dec 5, 2000 |
23.44 |
| Dec 4, 2000 |
23.44 |
| Dec 1, 2000 |
23.06 |
| Nov 30, 2000 |
22.88 |
| Nov 29, 2000 |
23.00 |
| Nov 28, 2000 |
23.00 |
| Nov 27, 2000 |
22.25 |
| Nov 24, 2000 |
21.44 |
| Nov 22, 2000 |
21.25 |
| Nov 21, 2000 |
21.19 |
| Nov 20, 2000 |
21.19 |
| Nov 17, 2000 |
21.06 |
| Nov 16, 2000 |
21.19 |
| Nov 15, 2000 |
21.13 |
| Nov 14, 2000 |
21.25 |
| Nov 13, 2000 |
22.06 |
| Nov 10, 2000 |
22.50 |
| Nov 9, 2000 |
23.31 |
| Nov 8, 2000 |
21.38 |
| Nov 7, 2000 |
21.25 |
| Nov 6, 2000 |
21.06 |
| Nov 3, 2000 |
20.88 |
| Nov 2, 2000 |
21.31 |
| Nov 1, 2000 |
21.63 |
| Oct 31, 2000 |
21.38 |
| Oct 30, 2000 |
21.44 |
| Oct 27, 2000 |
21.50 |
| Oct 26, 2000 |
21.25 |
| Oct 25, 2000 |
21.50 |
| Oct 24, 2000 |
22.06 |
| Oct 23, 2000 |
22.13 |
| Oct 20, 2000 |
22.00 |
| Oct 19, 2000 |
21.94 |
| Oct 18, 2000 |
21.88 |
| Oct 17, 2000 |
22.19 |
| Oct 16, 2000 |
21.88 |
| Oct 13, 2000 |
21.75 |
| Oct 12, 2000 |
21.38 |
| Oct 11, 2000 |
21.00 |
| Oct 10, 2000 |
20.81 |
| Oct 9, 2000 |
20.75 |
| Oct 6, 2000 |
21.00 |
| Oct 5, 2000 |
20.63 |
| Oct 4, 2000 |
20.56 |
| Oct 3, 2000 |
21.00 |
| Oct 2, 2000 |
21.31 |
| Sep 29, 2000 |
21.63 |
| Sep 28, 2000 |
21.13 |
| Sep 27, 2000 |
20.94 |
| Sep 26, 2000 |
20.94 |
| Sep 25, 2000 |
20.94 |
| Sep 22, 2000 |
21.25 |
| Sep 21, 2000 |
20.94 |
| Sep 20, 2000 |
21.00 |
| Sep 19, 2000 |
20.88 |
| Sep 18, 2000 |
21.50 |
| Sep 15, 2000 |
21.94 |
| Sep 14, 2000 |
21.50 |
| Sep 13, 2000 |
21.75 |
| Sep 12, 2000 |
21.25 |
| Sep 11, 2000 |
21.06 |
| Sep 8, 2000 |
20.44 |
| Sep 7, 2000 |
20.06 |
| Sep 6, 2000 |
20.13 |
| Sep 5, 2000 |
20.06 |
| Sep 1, 2000 |
19.88 |
| Aug 31, 2000 |
20.00 |
| Aug 30, 2000 |
19.63 |
| Aug 29, 2000 |
19.50 |
| Aug 28, 2000 |
19.50 |
| Aug 25, 2000 |
19.31 |
| Aug 24, 2000 |
19.56 |
| Aug 23, 2000 |
18.56 |
| Aug 22, 2000 |
18.69 |
| Aug 21, 2000 |
18.63 |
| Aug 18, 2000 |
18.50 |
| Aug 17, 2000 |
18.31 |
| Aug 16, 2000 |
18.44 |
| Aug 15, 2000 |
18.50 |
| Aug 14, 2000 |
18.75 |
| Aug 11, 2000 |
18.81 |
| Aug 10, 2000 |
18.75 |
| Aug 9, 2000 |
17.63 |
| Aug 8, 2000 |
17.00 |
| Aug 7, 2000 |
16.75 |
| Aug 4, 2000 |
16.31 |
| Aug 3, 2000 |
16.88 |
| Aug 2, 2000 |
16.06 |
| Aug 1, 2000 |
16.25 |
| Jul 31, 2000 |
15.81 |
| Jul 28, 2000 |
16.63 |
| Jul 27, 2000 |
16.75 |
| Jul 26, 2000 |
16.81 |
| Jul 25, 2000 |
16.94 |
| Jul 24, 2000 |
16.81 |
| Jul 21, 2000 |
16.69 |
| Jul 20, 2000 |
16.88 |
| Jul 19, 2000 |
16.81 |
| Jul 18, 2000 |
16.56 |
| Jul 17, 2000 |
16.88 |
| Jul 14, 2000 |
16.94 |
| Jul 13, 2000 |
17.06 |
| Jul 12, 2000 |
17.00 |
| Jul 11, 2000 |
16.88 |
| Jul 10, 2000 |
17.00 |
| Jul 7, 2000 |
16.75 |
| Jul 6, 2000 |
16.69 |
| Jul 5, 2000 |
16.44 |
| Jul 3, 2000 |
16.25 |
| Jun 30, 2000 |
15.50 |
| Jun 29, 2000 |
17.56 |
| Jun 28, 2000 |
17.31 |
| Jun 27, 2000 |
16.44 |
| Jun 26, 2000 |
16.75 |
| Jun 23, 2000 |
16.44 |
| Jun 22, 2000 |
16.38 |
| Jun 21, 2000 |
16.69 |
| Jun 20, 2000 |
16.44 |
| Jun 19, 2000 |
16.31 |
| Jun 16, 2000 |
16.50 |
| Jun 15, 2000 |
16.00 |
| Jun 14, 2000 |
15.88 |
| Jun 13, 2000 |
15.81 |
| Jun 12, 2000 |
15.56 |
| Jun 9, 2000 |
15.81 |
| Jun 8, 2000 |
15.50 |
| Jun 7, 2000 |
15.69 |
| Jun 6, 2000 |
16.00 |
| Jun 5, 2000 |
15.63 |
| Jun 2, 2000 |
15.94 |
| Jun 1, 2000 |
15.75 |
| May 31, 2000 |
15.63 |
| May 30, 2000 |
15.56 |
| May 26, 2000 |
15.38 |
| May 25, 2000 |
15.50 |
| May 24, 2000 |
15.38 |
| May 23, 2000 |
15.69 |
| May 22, 2000 |
15.69 |
| May 19, 2000 |
15.88 |
| May 18, 2000 |
16.06 |
| May 17, 2000 |
15.63 |
| May 16, 2000 |
15.88 |
| May 15, 2000 |
15.94 |
| May 12, 2000 |
15.94 |
| May 11, 2000 |
16.19 |
| May 10, 2000 |
16.00 |
| May 9, 2000 |
15.56 |
| May 8, 2000 |
15.50 |
| May 5, 2000 |
15.00 |
| May 4, 2000 |
15.50 |
| May 3, 2000 |
15.50 |
| May 2, 2000 |
15.63 |
| May 1, 2000 |
15.88 |
| Apr 28, 2000 |
15.75 |
| Apr 27, 2000 |
15.69 |
| Apr 26, 2000 |
16.00 |
| Apr 25, 2000 |
15.63 |
| Apr 24, 2000 |
15.56 |
| Apr 20, 2000 |
15.88 |
| Apr 19, 2000 |
15.94 |
| Apr 18, 2000 |
15.94 |
| Apr 17, 2000 |
15.75 |
| Apr 14, 2000 |
15.13 |
| Apr 13, 2000 |
15.69 |
| Apr 12, 2000 |
15.63 |
| Apr 11, 2000 |
15.38 |
| Apr 10, 2000 |
15.06 |
| Apr 7, 2000 |
14.94 |
| Apr 6, 2000 |
15.06 |
| Apr 5, 2000 |
15.38 |
| Apr 4, 2000 |
15.38 |
| Apr 3, 2000 |
15.00 |
| Mar 31, 2000 |
15.81 |
| Mar 30, 2000 |
15.75 |
| Mar 29, 2000 |
16.75 |
| Mar 28, 2000 |
16.63 |
| Mar 27, 2000 |
16.81 |
| Mar 24, 2000 |
16.75 |
| Mar 23, 2000 |
16.81 |
| Mar 22, 2000 |
16.38 |
| Mar 21, 2000 |
16.88 |
| Mar 20, 2000 |
17.06 |
| Mar 17, 2000 |
17.19 |
| Mar 16, 2000 |
17.38 |
| Mar 15, 2000 |
17.19 |
| Mar 14, 2000 |
16.88 |
| Mar 13, 2000 |
17.13 |
| Mar 10, 2000 |
17.25 |
| Mar 9, 2000 |
17.00 |
| Mar 8, 2000 |
16.88 |
| Mar 7, 2000 |
16.75 |
| Mar 6, 2000 |
16.13 |
| Mar 3, 2000 |
16.50 |
| Mar 2, 2000 |
16.38 |
| Mar 1, 2000 |
15.50 |
| Feb 29, 2000 |
15.44 |
| Feb 28, 2000 |
15.81 |
| Feb 25, 2000 |
15.50 |
| Feb 24, 2000 |
15.56 |
| Feb 23, 2000 |
15.81 |
| Feb 22, 2000 |
16.00 |
| Feb 18, 2000 |
15.81 |
| Feb 17, 2000 |
15.81 |
| Feb 16, 2000 |
15.75 |
| Feb 15, 2000 |
15.75 |
| Feb 14, 2000 |
15.81 |
| Feb 11, 2000 |
16.00 |
| Feb 10, 2000 |
16.00 |
| Feb 9, 2000 |
16.63 |
| Feb 8, 2000 |
16.69 |
| Feb 7, 2000 |
16.63 |
| Feb 4, 2000 |
16.50 |
| Feb 3, 2000 |
16.63 |
| Feb 2, 2000 |
15.75 |
| Feb 1, 2000 |
15.56 |
| Jan 31, 2000 |
16.00 |
| Jan 28, 2000 |
15.88 |
| Jan 27, 2000 |
15.88 |
| Jan 26, 2000 |
15.31 |
| Jan 25, 2000 |
16.13 |
| Jan 24, 2000 |
16.56 |
| Jan 21, 2000 |
16.63 |
| Jan 20, 2000 |
16.38 |
| Jan 19, 2000 |
16.75 |
| Jan 18, 2000 |
16.06 |
| Jan 14, 2000 |
16.56 |
| Jan 13, 2000 |
17.06 |
| Jan 12, 2000 |
17.31 |
| Jan 11, 2000 |
17.44 |
| Jan 10, 2000 |
17.31 |
| Jan 7, 2000 |
17.63 |
| Jan 6, 2000 |
17.81 |
| Jan 5, 2000 |
17.94 |
| Jan 4, 2000 |
17.06 |
| Jan 3, 2000 |
16.50 |
| Dec 31, 1999 |
16.94 |
| Dec 30, 1999 |
17.13 |
| Dec 29, 1999 |
17.13 |
| Dec 28, 1999 |
17.00 |
| Dec 27, 1999 |
17.25 |
| Dec 23, 1999 |
17.38 |
| Dec 22, 1999 |
17.13 |
| Dec 21, 1999 |
17.50 |
| Dec 20, 1999 |
17.25 |
| Dec 17, 1999 |
17.56 |
| Dec 16, 1999 |
17.63 |
| Dec 15, 1999 |
17.75 |
| Dec 14, 1999 |
17.63 |
| Dec 13, 1999 |
17.44 |
| Dec 10, 1999 |
18.00 |
| Dec 9, 1999 |
18.38 |
| Dec 8, 1999 |
18.00 |
| Dec 7, 1999 |
18.38 |
| Dec 6, 1999 |
19.19 |
| Dec 3, 1999 |
19.31 |
| Dec 2, 1999 |
18.63 |
| Dec 1, 1999 |
18.56 |
| Nov 30, 1999 |
18.69 |
| Nov 29, 1999 |
18.44 |
| Nov 26, 1999 |
19.13 |
| Nov 24, 1999 |
19.19 |
| Nov 23, 1999 |
19.13 |
| Nov 22, 1999 |
19.44 |
| Nov 19, 1999 |
19.38 |
| Nov 18, 1999 |
19.94 |
| Nov 17, 1999 |
20.13 |
| Nov 16, 1999 |
20.25 |
| Nov 15, 1999 |
20.88 |
| Nov 12, 1999 |
21.50 |
| Nov 11, 1999 |
21.63 |
| Nov 10, 1999 |
21.44 |
| Nov 9, 1999 |
21.69 |
| Nov 8, 1999 |
21.94 |
| Nov 5, 1999 |
21.94 |
| Nov 4, 1999 |
22.06 |
| Nov 3, 1999 |
22.38 |
| Nov 2, 1999 |
23.00 |
| Nov 1, 1999 |
23.00 |
| Oct 29, 1999 |
23.06 |
| Oct 28, 1999 |
23.19 |
| Oct 27, 1999 |
23.13 |
| Oct 26, 1999 |
22.81 |
| Oct 25, 1999 |
23.25 |
| Oct 22, 1999 |
22.88 |
| Oct 21, 1999 |
22.38 |
| Oct 20, 1999 |
22.44 |
| Oct 19, 1999 |
22.88 |
| Oct 18, 1999 |
22.94 |
| Oct 15, 1999 |
22.38 |
| Oct 14, 1999 |
23.25 |
| Oct 13, 1999 |
22.63 |
| Oct 12, 1999 |
22.38 |
| Oct 11, 1999 |
22.69 |
| Oct 8, 1999 |
23.13 |
| Oct 7, 1999 |
21.38 |
| Oct 6, 1999 |
21.69 |
| Oct 5, 1999 |
21.88 |
| Oct 4, 1999 |
22.19 |
| Oct 1, 1999 |
21.31 |
| Sep 30, 1999 |
21.38 |
| Sep 29, 1999 |
20.75 |
| Sep 28, 1999 |
20.81 |
| Sep 27, 1999 |
21.06 |
| Sep 24, 1999 |
20.94 |
| Sep 23, 1999 |
21.00 |
| Sep 22, 1999 |
21.38 |
| Sep 21, 1999 |
21.38 |
| Sep 20, 1999 |
22.00 |
| Sep 17, 1999 |
21.94 |
| Sep 16, 1999 |
21.81 |
| Sep 15, 1999 |
21.94 |
| Sep 14, 1999 |
22.19 |
| Sep 13, 1999 |
22.00 |
| Sep 10, 1999 |
22.38 |
| Sep 9, 1999 |
22.25 |
| Sep 8, 1999 |
22.44 |
| Sep 7, 1999 |
22.56 |
| Sep 3, 1999 |
23.44 |
| Sep 2, 1999 |
23.50 |
| Sep 1, 1999 |
23.81 |
| Aug 31, 1999 |
23.88 |
| Aug 30, 1999 |
23.69 |
| Aug 27, 1999 |
24.38 |
| Aug 26, 1999 |
24.38 |
| Aug 25, 1999 |
24.00 |
| Aug 24, 1999 |
23.81 |
| Aug 23, 1999 |
23.38 |
| Aug 20, 1999 |
23.44 |
| Aug 19, 1999 |
23.25 |
| Aug 18, 1999 |
23.56 |
| Aug 17, 1999 |
23.88 |
| Aug 16, 1999 |
23.94 |
| Aug 13, 1999 |
24.25 |
| Aug 12, 1999 |
24.50 |
| Aug 11, 1999 |
25.50 |
| Aug 10, 1999 |
25.44 |
| Aug 9, 1999 |
25.81 |
| Aug 6, 1999 |
26.06 |
| Aug 5, 1999 |
26.06 |
| Aug 4, 1999 |
26.19 |
| Aug 3, 1999 |
26.63 |
| Aug 2, 1999 |
26.50 |
| Jul 30, 1999 |
26.13 |
| Jul 29, 1999 |
26.50 |
| Jul 28, 1999 |
26.56 |
| Jul 27, 1999 |
26.75 |
| Jul 26, 1999 |
26.69 |
| Jul 23, 1999 |
26.50 |
| Jul 22, 1999 |
25.94 |
| Jul 21, 1999 |
25.94 |
| Jul 20, 1999 |
25.38 |
| Jul 19, 1999 |
25.38 |
| Jul 16, 1999 |
25.56 |
| Jul 15, 1999 |
25.75 |
| Jul 14, 1999 |
25.81 |
| Jul 13, 1999 |
25.94 |
| Jul 12, 1999 |
25.63 |
| Jul 9, 1999 |
26.06 |
| Jul 8, 1999 |
26.44 |
| Jul 7, 1999 |
26.94 |
| Jul 6, 1999 |
27.13 |
| Jul 2, 1999 |
26.75 |
| Jul 1, 1999 |
26.81 |
| Jun 30, 1999 |
26.63 |
| Jun 29, 1999 |
27.06 |
| Jun 28, 1999 |
26.88 |
| Jun 25, 1999 |
27.38 |
| Jun 24, 1999 |
27.31 |
| Jun 23, 1999 |
27.31 |
| Jun 22, 1999 |
27.13 |
| Jun 21, 1999 |
27.19 |
| Jun 18, 1999 |
27.13 |
| Jun 17, 1999 |
27.44 |
| Jun 16, 1999 |
27.50 |
| Jun 15, 1999 |
27.31 |
| Jun 14, 1999 |
27.38 |
| Jun 11, 1999 |
26.94 |
| Jun 10, 1999 |
27.19 |
| Jun 9, 1999 |
27.63 |
| Jun 8, 1999 |
27.56 |
| Jun 7, 1999 |
27.56 |
| Jun 4, 1999 |
28.38 |
| Jun 3, 1999 |
28.50 |
| Jun 2, 1999 |
28.13 |
| Jun 1, 1999 |
28.50 |
| May 28, 1999 |
29.06 |
| May 27, 1999 |
28.56 |
| May 26, 1999 |
28.81 |
| May 25, 1999 |
28.94 |
| May 24, 1999 |
28.81 |
| May 21, 1999 |
28.75 |
| May 20, 1999 |
28.81 |
| May 19, 1999 |
28.63 |
| May 18, 1999 |
28.69 |
| May 17, 1999 |
28.69 |
| May 14, 1999 |
28.13 |
| May 13, 1999 |
28.94 |
| May 12, 1999 |
28.81 |
| May 11, 1999 |
28.81 |
| May 10, 1999 |
28.69 |
| May 7, 1999 |
28.38 |
| May 6, 1999 |
27.75 |
| May 5, 1999 |
27.88 |
| May 4, 1999 |
27.81 |
| May 3, 1999 |
27.69 |
| Apr 30, 1999 |
27.19 |
| Apr 29, 1999 |
27.31 |
| Apr 28, 1999 |
27.13 |
| Apr 27, 1999 |
27.00 |
| Apr 26, 1999 |
26.81 |
| Apr 23, 1999 |
26.94 |
| Apr 22, 1999 |
26.50 |
| Apr 21, 1999 |
26.69 |
| Apr 20, 1999 |
26.75 |
| Apr 19, 1999 |
25.75 |
| Apr 16, 1999 |
25.30 |
| Apr 15, 1999 |
25.38 |
| Apr 14, 1999 |
25.63 |
| Apr 13, 1999 |
25.75 |
| Apr 12, 1999 |
25.69 |
| Apr 9, 1999 |
25.88 |
| Apr 8, 1999 |
26.06 |
| Apr 7, 1999 |
25.81 |
| Apr 6, 1999 |
25.50 |
| Apr 5, 1999 |
24.69 |
| Apr 1, 1999 |
25.50 |
| Mar 31, 1999 |
26.69 |
| Mar 30, 1999 |
27.50 |
| Mar 29, 1999 |
28.38 |
| Mar 26, 1999 |
28.63 |
| Mar 25, 1999 |
28.75 |
| Mar 24, 1999 |
29.00 |
| Mar 23, 1999 |
28.63 |
| Mar 22, 1999 |
28.63 |
| Mar 19, 1999 |
28.50 |
| Mar 18, 1999 |
28.19 |
| Mar 17, 1999 |
28.19 |
| Mar 16, 1999 |
28.19 |
| Mar 15, 1999 |
28.25 |
| Mar 12, 1999 |
28.50 |
| Mar 11, 1999 |
27.94 |
| Mar 10, 1999 |
27.94 |
| Mar 9, 1999 |
27.75 |
| Mar 8, 1999 |
28.00 |
| Mar 5, 1999 |
28.00 |
| Mar 4, 1999 |
28.44 |
| Mar 3, 1999 |
28.00 |
| Mar 2, 1999 |
28.25 |
| Mar 1, 1999 |
28.00 |
| Feb 26, 1999 |
28.19 |
| Feb 25, 1999 |
28.88 |
| Feb 24, 1999 |
29.13 |
| Feb 23, 1999 |
28.94 |
| Feb 22, 1999 |
29.31 |
| Feb 19, 1999 |
29.38 |
| Feb 18, 1999 |
28.94 |
| Feb 17, 1999 |
28.38 |
| Feb 16, 1999 |
28.38 |
| Feb 12, 1999 |
28.75 |
| Feb 11, 1999 |
29.25 |
| Feb 10, 1999 |
29.13 |
| Feb 9, 1999 |
28.94 |
| Feb 8, 1999 |
29.81 |
| Feb 5, 1999 |
30.06 |
| Feb 4, 1999 |
29.75 |
| Feb 3, 1999 |
30.44 |
| Feb 2, 1999 |
30.69 |
| Feb 1, 1999 |
30.00 |
| Jan 29, 1999 |
31.44 |
| Jan 28, 1999 |
32.00 |
| Jan 27, 1999 |
32.13 |
| Jan 26, 1999 |
32.31 |
| Jan 25, 1999 |
32.25 |
| Jan 22, 1999 |
32.38 |
| Jan 21, 1999 |
32.38 |
| Jan 20, 1999 |
32.25 |
| Jan 19, 1999 |
32.19 |
| Jan 15, 1999 |
32.88 |
| Jan 14, 1999 |
32.56 |
| Jan 13, 1999 |
33.31 |
| Jan 12, 1999 |
33.31 |
| Jan 11, 1999 |
33.44 |
| Jan 8, 1999 |
33.50 |
| Jan 7, 1999 |
33.38 |
| Jan 6, 1999 |
33.31 |
| Jan 5, 1999 |
33.50 |
| Jan 4, 1999 |
33.19 |
| Dec 31, 1998 |
33.25 |
| Dec 30, 1998 |
33.00 |
| Dec 29, 1998 |
33.38 |
| Dec 28, 1998 |
33.25 |
| Dec 24, 1998 |
33.63 |
| Dec 23, 1998 |
33.75 |
| Dec 22, 1998 |
33.94 |
| Dec 21, 1998 |
34.19 |
| Dec 18, 1998 |
34.50 |
| Dec 17, 1998 |
34.63 |
| Dec 16, 1998 |
34.31 |
| Dec 15, 1998 |
34.00 |
| Dec 14, 1998 |
34.50 |
| Dec 11, 1998 |
34.88 |
| Dec 10, 1998 |
35.13 |
| Dec 9, 1998 |
35.63 |
| Dec 8, 1998 |
35.38 |
| Dec 7, 1998 |
35.38 |
| Dec 4, 1998 |
35.44 |
| Dec 3, 1998 |
35.19 |
| Dec 2, 1998 |
35.63 |
| Dec 1, 1998 |
35.13 |
| Nov 30, 1998 |
34.94 |
| Nov 27, 1998 |
35.63 |
| Nov 25, 1998 |
35.56 |
| Nov 24, 1998 |
35.44 |
| Nov 23, 1998 |
35.31 |
| Nov 20, 1998 |
35.06 |
| Nov 19, 1998 |
35.31 |
| Nov 18, 1998 |
35.25 |
| Nov 17, 1998 |
35.19 |
| Nov 16, 1998 |
35.38 |
| Nov 13, 1998 |
35.38 |
| Nov 12, 1998 |
35.25 |
| Nov 11, 1998 |
35.44 |
| Nov 10, 1998 |
35.94 |
| Nov 9, 1998 |
34.75 |
| Nov 6, 1998 |
35.06 |
| Nov 5, 1998 |
35.00 |
| Nov 4, 1998 |
34.81 |
| Nov 3, 1998 |
35.00 |
| Nov 2, 1998 |
35.13 |
| Oct 30, 1998 |
35.00 |
| Oct 29, 1998 |
35.31 |
| Oct 28, 1998 |
35.56 |
| Oct 27, 1998 |
35.56 |
| Oct 26, 1998 |
36.00 |
| Oct 23, 1998 |
36.06 |
| Oct 22, 1998 |
36.25 |
| Oct 21, 1998 |
34.75 |
| Oct 20, 1998 |
37.75 |
| Oct 19, 1998 |
40.88 |
| Oct 16, 1998 |
41.00 |
| Oct 15, 1998 |
42.44 |
| Oct 14, 1998 |
41.44 |
| Oct 13, 1998 |
40.00 |
| Oct 12, 1998 |
40.19 |
| Oct 9, 1998 |
41.13 |
| Oct 8, 1998 |
42.06 |
| Oct 7, 1998 |
42.44 |
| Oct 6, 1998 |
42.44 |
| Oct 5, 1998 |
42.56 |
| Oct 2, 1998 |
42.50 |
| Oct 1, 1998 |
41.63 |
| Sep 30, 1998 |
41.38 |
| Sep 29, 1998 |
41.31 |
| Sep 28, 1998 |
40.94 |
| Sep 25, 1998 |
40.38 |
| Sep 24, 1998 |
40.19 |
| Sep 23, 1998 |
40.56 |
| Sep 22, 1998 |
40.25 |
| Sep 21, 1998 |
40.63 |
| Sep 18, 1998 |
40.75 |
| Sep 17, 1998 |
40.31 |
| Sep 16, 1998 |
40.69 |
| Sep 15, 1998 |
40.75 |
| Sep 14, 1998 |
38.88 |
| Sep 11, 1998 |
38.94 |
| Sep 10, 1998 |
38.94 |
| Sep 9, 1998 |
38.75 |
| Sep 8, 1998 |
39.19 |
| Sep 4, 1998 |
38.63 |
| Sep 3, 1998 |
39.44 |
| Sep 2, 1998 |
39.19 |
| Sep 1, 1998 |
40.13 |
| Aug 31, 1998 |
40.31 |
| Aug 28, 1998 |
40.19 |
| Aug 27, 1998 |
40.19 |
| Aug 26, 1998 |
40.88 |
| Aug 25, 1998 |
40.81 |
| Aug 24, 1998 |
41.19 |
| Aug 21, 1998 |
40.88 |
| Aug 20, 1998 |
40.13 |
| Aug 19, 1998 |
40.00 |
| Aug 18, 1998 |
40.31 |
| Aug 17, 1998 |
40.19 |
| Aug 14, 1998 |
39.69 |
| Aug 13, 1998 |
39.50 |
| Aug 12, 1998 |
39.75 |
| Aug 11, 1998 |
38.69 |
| Aug 10, 1998 |
38.88 |
| Aug 7, 1998 |
39.00 |
| Aug 6, 1998 |
38.63 |
| Aug 5, 1998 |
38.69 |
| Aug 4, 1998 |
38.38 |
| Aug 3, 1998 |
39.44 |
| Jul 31, 1998 |
39.00 |
| Jul 30, 1998 |
39.56 |
| Jul 29, 1998 |
39.50 |
| Jul 28, 1998 |
39.44 |
| Jul 27, 1998 |
39.75 |
| Jul 24, 1998 |
39.81 |
| Jul 23, 1998 |
40.06 |
| Jul 22, 1998 |
40.06 |
| Jul 21, 1998 |
40.06 |
| Jul 20, 1998 |
40.13 |
| Jul 17, 1998 |
40.00 |
| Jul 16, 1998 |
39.88 |
| Jul 15, 1998 |
39.56 |
| Jul 14, 1998 |
39.56 |
| Jul 13, 1998 |
39.44 |
| Jul 10, 1998 |
39.63 |
| Jul 9, 1998 |
39.63 |
| Jul 8, 1998 |
39.63 |
| Jul 7, 1998 |
39.50 |
| Jul 6, 1998 |
39.44 |
| Jul 2, 1998 |
39.81 |
| Jul 1, 1998 |
39.88 |
| Jun 30, 1998 |
38.81 |
| Jun 29, 1998 |
39.19 |
| Jun 26, 1998 |
38.19 |
| Jun 25, 1998 |
38.25 |
| Jun 24, 1998 |
38.50 |
| Jun 23, 1998 |
38.88 |
| Jun 22, 1998 |
39.13 |
| Jun 19, 1998 |
38.88 |
| Jun 18, 1998 |
39.00 |
| Jun 17, 1998 |
39.00 |
| Jun 16, 1998 |
38.81 |
| Jun 15, 1998 |
38.56 |
| Jun 12, 1998 |
39.13 |
| Jun 11, 1998 |
39.25 |
| Jun 10, 1998 |
39.19 |
| Jun 9, 1998 |
38.94 |
| Jun 8, 1998 |
38.69 |
| Jun 5, 1998 |
38.94 |
| Jun 4, 1998 |
38.88 |
| Jun 3, 1998 |
39.25 |
| Jun 2, 1998 |
39.00 |
| Jun 1, 1998 |
38.94 |
| May 29, 1998 |
38.38 |
| May 28, 1998 |
37.75 |
| May 27, 1998 |
37.31 |
| May 26, 1998 |
37.38 |
| May 22, 1998 |
37.44 |
| May 21, 1998 |
37.81 |
| May 20, 1998 |
37.94 |
| May 19, 1998 |
37.69 |
| May 18, 1998 |
37.69 |
| May 15, 1998 |
37.94 |
| May 14, 1998 |
38.50 |
| May 13, 1998 |
39.13 |
| May 12, 1998 |
39.44 |
| May 11, 1998 |
39.50 |
| May 8, 1998 |
39.44 |
| May 7, 1998 |
38.56 |
| May 6, 1998 |
38.56 |
| May 5, 1998 |
38.63 |
| May 4, 1998 |
38.56 |
| May 1, 1998 |
38.44 |
| Apr 30, 1998 |
39.06 |
| Apr 29, 1998 |
38.31 |
| Apr 28, 1998 |
38.06 |
| Apr 27, 1998 |
37.88 |
| Apr 24, 1998 |
38.25 |
| Apr 23, 1998 |
38.50 |
| Apr 22, 1998 |
39.19 |
| Apr 21, 1998 |
39.38 |
| Apr 20, 1998 |
39.38 |
| Apr 17, 1998 |
40.19 |
| Apr 16, 1998 |
39.88 |
| Apr 15, 1998 |
40.56 |
| Apr 14, 1998 |
41.13 |
| Apr 13, 1998 |
40.88 |
| Apr 9, 1998 |
41.25 |
| Apr 8, 1998 |
41.31 |
| Apr 7, 1998 |
41.63 |
| Apr 6, 1998 |
41.63 |
| Apr 3, 1998 |
41.81 |
| Apr 2, 1998 |
42.69 |
| Apr 1, 1998 |
42.38 |
| Mar 31, 1998 |
42.75 |
| Mar 30, 1998 |
42.19 |
| Mar 27, 1998 |
42.25 |
| Mar 26, 1998 |
42.50 |
| Mar 25, 1998 |
43.06 |
| Mar 24, 1998 |
43.50 |
| Mar 23, 1998 |
43.56 |
| Mar 20, 1998 |
43.88 |
| Mar 19, 1998 |
43.25 |
| Mar 18, 1998 |
43.13 |
| Mar 17, 1998 |
43.06 |
| Mar 16, 1998 |
43.06 |
| Mar 13, 1998 |
42.31 |
| Mar 12, 1998 |
42.31 |
| Mar 11, 1998 |
42.06 |
| Mar 10, 1998 |
41.88 |
| Mar 9, 1998 |
41.63 |
| Mar 6, 1998 |
41.13 |
| Mar 5, 1998 |
41.00 |
| Mar 4, 1998 |
41.44 |
| Mar 3, 1998 |
41.38 |
| Mar 2, 1998 |
41.25 |
| Feb 27, 1998 |
41.00 |
| Feb 26, 1998 |
40.94 |
| Feb 25, 1998 |
40.94 |
| Feb 24, 1998 |
40.88 |
| Feb 23, 1998 |
41.19 |
| Feb 20, 1998 |
41.00 |
| Feb 19, 1998 |
41.00 |
| Feb 18, 1998 |
40.94 |
| Feb 17, 1998 |
41.00 |
| Feb 13, 1998 |
41.00 |
| Feb 12, 1998 |
41.13 |
| Feb 11, 1998 |
41.44 |
| Feb 10, 1998 |
41.81 |
| Feb 9, 1998 |
42.00 |
| Feb 6, 1998 |
42.00 |
| Feb 5, 1998 |
41.44 |
| Feb 4, 1998 |
41.13 |
| Feb 3, 1998 |
41.13 |
| Feb 2, 1998 |
41.13 |
| Jan 30, 1998 |
40.75 |
| Jan 29, 1998 |
40.56 |
| Jan 28, 1998 |
40.25 |
| Jan 27, 1998 |
40.56 |
| Jan 26, 1998 |
40.75 |
| Jan 23, 1998 |
40.50 |
| Jan 22, 1998 |
40.69 |
| Jan 21, 1998 |
40.44 |
| Jan 20, 1998 |
40.56 |
| Jan 16, 1998 |
40.75 |
| Jan 15, 1998 |
40.63 |
| Jan 14, 1998 |
41.19 |
| Jan 13, 1998 |
41.31 |
| Jan 12, 1998 |
41.00 |
| Jan 9, 1998 |
40.75 |
| Jan 8, 1998 |
41.31 |
| Jan 7, 1998 |
41.19 |
| Jan 6, 1998 |
41.38 |
| Jan 5, 1998 |
42.00 |
| Jan 2, 1998 |
42.56 |
| Dec 31, 1997 |
43.00 |
| Dec 30, 1997 |
43.00 |
| Dec 29, 1997 |
43.00 |
| Dec 26, 1997 |
42.81 |
| Dec 24, 1997 |
43.00 |
| Dec 23, 1997 |
42.94 |
| Dec 22, 1997 |
42.88 |
| Dec 19, 1997 |
41.25 |
| Dec 18, 1997 |
40.75 |
| Dec 17, 1997 |
40.69 |
| Dec 16, 1997 |
40.44 |
| Dec 15, 1997 |
40.13 |
| Dec 12, 1997 |
39.44 |
| Dec 11, 1997 |
38.88 |
| Dec 10, 1997 |
39.06 |
| Dec 9, 1997 |
38.75 |
| Dec 8, 1997 |
38.50 |
| Dec 5, 1997 |
38.50 |
| Dec 4, 1997 |
38.81 |
| Dec 3, 1997 |
38.69 |
| Dec 2, 1997 |
38.81 |
| Dec 1, 1997 |
39.13 |
| Nov 28, 1997 |
39.06 |
| Nov 26, 1997 |
39.00 |
| Nov 25, 1997 |
39.00 |
| Nov 24, 1997 |
38.69 |
| Nov 21, 1997 |
38.19 |
| Nov 20, 1997 |
38.00 |
| Nov 19, 1997 |
37.19 |
| Nov 18, 1997 |
37.44 |
| Nov 17, 1997 |
37.88 |
| Nov 14, 1997 |
37.50 |
| Nov 13, 1997 |
37.44 |
| Nov 12, 1997 |
37.44 |
| Nov 11, 1997 |
37.69 |
| Nov 10, 1997 |
36.38 |
| Nov 7, 1997 |
36.13 |
| Nov 6, 1997 |
36.44 |
| Nov 5, 1997 |
36.63 |
| Nov 4, 1997 |
36.94 |
| Nov 3, 1997 |
37.13 |
| Oct 31, 1997 |
37.25 |
| Oct 30, 1997 |
36.38 |
| Oct 29, 1997 |
36.31 |
| Oct 28, 1997 |
35.75 |
| Oct 27, 1997 |
35.63 |
| Oct 24, 1997 |
35.50 |
| Oct 23, 1997 |
35.13 |
| Oct 22, 1997 |
35.19 |
| Oct 21, 1997 |
35.31 |
| Oct 20, 1997 |
34.88 |
| Oct 17, 1997 |
34.44 |
| Oct 16, 1997 |
34.69 |
| Oct 15, 1997 |
34.75 |
| Oct 14, 1997 |
34.44 |
| Oct 13, 1997 |
34.19 |
| Oct 10, 1997 |
34.00 |
| Oct 9, 1997 |
33.94 |
| Oct 8, 1997 |
33.75 |
| Oct 7, 1997 |
34.38 |
| Oct 6, 1997 |
34.63 |
| Oct 3, 1997 |
35.00 |
| Oct 2, 1997 |
35.00 |
| Oct 1, 1997 |
34.63 |
| Sep 30, 1997 |
34.38 |
| Sep 29, 1997 |
34.56 |
| Sep 26, 1997 |
34.63 |
| Sep 25, 1997 |
34.50 |
| Sep 24, 1997 |
34.69 |
| Sep 23, 1997 |
34.75 |
| Sep 22, 1997 |
34.94 |
| Sep 19, 1997 |
34.69 |
| Sep 18, 1997 |
34.75 |
| Sep 17, 1997 |
34.81 |
| Sep 16, 1997 |
34.75 |
| Sep 15, 1997 |
34.31 |
| Sep 12, 1997 |
34.19 |
| Sep 11, 1997 |
33.75 |
| Sep 10, 1997 |
33.69 |
| Sep 9, 1997 |
33.69 |
| Sep 8, 1997 |
33.44 |
| Sep 5, 1997 |
33.25 |
| Sep 4, 1997 |
33.19 |
| Sep 3, 1997 |
33.31 |
| Sep 2, 1997 |
33.50 |
| Aug 29, 1997 |
33.50 |
| Aug 28, 1997 |
33.38 |
| Aug 27, 1997 |
33.63 |
| Aug 26, 1997 |
33.75 |
| Aug 25, 1997 |
33.31 |
| Aug 22, 1997 |
33.19 |
| Aug 21, 1997 |
33.44 |
| Aug 20, 1997 |
34.44 |
| Aug 19, 1997 |
34.38 |
| Aug 18, 1997 |
34.38 |
| Aug 15, 1997 |
34.44 |
| Aug 14, 1997 |
34.56 |
| Aug 13, 1997 |
34.50 |
| Aug 12, 1997 |
34.50 |
| Aug 11, 1997 |
34.44 |
| Aug 8, 1997 |
34.31 |
| Aug 7, 1997 |
34.44 |
| Aug 6, 1997 |
34.44 |
| Aug 5, 1997 |
34.81 |
| Aug 4, 1997 |
34.75 |
| Aug 1, 1997 |
34.69 |
| Jul 31, 1997 |
34.63 |
| Jul 30, 1997 |
34.56 |
| Jul 29, 1997 |
34.13 |
| Jul 28, 1997 |
33.75 |
| Jul 25, 1997 |
34.00 |
| Jul 24, 1997 |
33.06 |
| Jul 23, 1997 |
33.44 |
| Jul 22, 1997 |
33.56 |
| Jul 21, 1997 |
33.38 |
| Jul 18, 1997 |
33.63 |
| Jul 17, 1997 |
33.50 |
| Jul 16, 1997 |
33.75 |
| Jul 15, 1997 |
34.00 |
| Jul 14, 1997 |
33.88 |
| Jul 11, 1997 |
34.19 |
| Jul 10, 1997 |
33.75 |
| Jul 9, 1997 |
33.50 |
| Jul 8, 1997 |
33.44 |
| Jul 7, 1997 |
33.50 |
| Jul 3, 1997 |
33.56 |
| Jul 2, 1997 |
32.56 |
| Jul 1, 1997 |
32.75 |
| Jun 30, 1997 |
32.44 |
| Jun 27, 1997 |
32.25 |
| Jun 26, 1997 |
32.13 |
| Jun 25, 1997 |
32.13 |
| Jun 24, 1997 |
32.44 |
| Jun 23, 1997 |
32.75 |
| Jun 20, 1997 |
32.50 |
| Jun 19, 1997 |
32.50 |
| Jun 18, 1997 |
32.50 |
| Jun 17, 1997 |
32.13 |
| Jun 16, 1997 |
32.38 |
| Jun 13, 1997 |
32.63 |
| Jun 12, 1997 |
32.13 |
| Jun 11, 1997 |
31.75 |
| Jun 10, 1997 |
31.50 |
| Jun 9, 1997 |
31.75 |
| Jun 6, 1997 |
32.00 |
| Jun 5, 1997 |
32.00 |
| Jun 4, 1997 |
31.88 |
| Jun 3, 1997 |
32.38 |
| Jun 2, 1997 |
32.38 |
| May 30, 1997 |
32.63 |
| May 29, 1997 |
32.00 |
| May 28, 1997 |
31.88 |
| May 27, 1997 |
31.63 |
| May 23, 1997 |
31.63 |
| May 22, 1997 |
31.63 |
| May 21, 1997 |
31.88 |
| May 20, 1997 |
32.00 |
| May 19, 1997 |
32.13 |
| May 16, 1997 |
31.88 |
| May 15, 1997 |
31.50 |
| May 14, 1997 |
31.13 |
| May 13, 1997 |
31.13 |
| May 12, 1997 |
31.38 |
| May 9, 1997 |
31.00 |
| May 8, 1997 |
31.00 |
| May 7, 1997 |
30.88 |
| May 6, 1997 |
31.13 |
| May 5, 1997 |
30.88 |
| May 2, 1997 |
30.50 |
| May 1, 1997 |
30.13 |
| Apr 30, 1997 |
30.13 |
| Apr 29, 1997 |
30.00 |
| Apr 28, 1997 |
29.88 |
| Apr 25, 1997 |
29.88 |
| Apr 24, 1997 |
30.00 |
| Apr 23, 1997 |
30.13 |
| Apr 22, 1997 |
30.38 |
| Apr 21, 1997 |
30.38 |
| Apr 18, 1997 |
30.50 |
| Apr 17, 1997 |
30.13 |
| Apr 16, 1997 |
29.75 |
| Apr 15, 1997 |
30.00 |
| Apr 14, 1997 |
29.88 |
| Apr 11, 1997 |
30.13 |
| Apr 10, 1997 |
30.25 |
| Apr 9, 1997 |
30.00 |
| Apr 8, 1997 |
29.88 |
| Apr 7, 1997 |
30.00 |
| Apr 4, 1997 |
30.25 |
| Apr 3, 1997 |
30.25 |
| Apr 2, 1997 |
30.38 |
| Apr 1, 1997 |
30.63 |
| Mar 31, 1997 |
30.00 |
| Mar 27, 1997 |
30.63 |
| Mar 26, 1997 |
31.13 |
| Mar 25, 1997 |
31.13 |
| Mar 24, 1997 |
30.50 |
| Mar 21, 1997 |
30.63 |
| Mar 20, 1997 |
30.63 |
| Mar 19, 1997 |
30.63 |
| Mar 18, 1997 |
30.75 |
| Mar 17, 1997 |
31.00 |
| Mar 14, 1997 |
30.13 |
| Mar 13, 1997 |
30.13 |
| Mar 12, 1997 |
30.13 |
| Mar 11, 1997 |
30.38 |
| Mar 10, 1997 |
30.25 |
| Mar 7, 1997 |
30.38 |
| Mar 6, 1997 |
30.38 |
| Mar 5, 1997 |
30.63 |
| Mar 4, 1997 |
30.13 |
| Mar 3, 1997 |
30.50 |
| Feb 28, 1997 |
30.25 |
| Feb 27, 1997 |
31.13 |
| Feb 26, 1997 |
31.25 |
| Feb 25, 1997 |
31.25 |
| Feb 24, 1997 |
31.25 |
| Feb 21, 1997 |
30.75 |
| Feb 20, 1997 |
30.75 |
| Feb 19, 1997 |
30.88 |
| Feb 18, 1997 |
31.00 |
| Feb 14, 1997 |
31.00 |
| Feb 13, 1997 |
30.63 |
| Feb 12, 1997 |
30.50 |
| Feb 11, 1997 |
30.75 |
| Feb 10, 1997 |
30.63 |
| Feb 7, 1997 |
30.50 |
| Feb 6, 1997 |
30.75 |
| Feb 5, 1997 |
30.63 |
| Feb 4, 1997 |
30.88 |
| Feb 3, 1997 |
30.88 |
| Jan 31, 1997 |
30.63 |
| Jan 30, 1997 |
30.63 |
| Jan 29, 1997 |
30.63 |
| Jan 28, 1997 |
30.75 |
| Jan 27, 1997 |
30.63 |
| Jan 24, 1997 |
30.75 |
| Jan 23, 1997 |
31.00 |
| Jan 22, 1997 |
31.13 |
| Jan 21, 1997 |
30.88 |
| Jan 20, 1997 |
31.13 |
| Jan 17, 1997 |
31.13 |
| Jan 16, 1997 |
31.13 |
| Jan 15, 1997 |
31.25 |
| Jan 14, 1997 |
31.38 |
| Jan 13, 1997 |
31.00 |
| Jan 10, 1997 |
31.38 |
| Jan 9, 1997 |
31.25 |
| Jan 8, 1997 |
31.50 |
| Jan 7, 1997 |
31.00 |
| Jan 6, 1997 |
30.50 |
| Jan 3, 1997 |
30.88 |
| Jan 2, 1997 |
31.00 |
| Dec 31, 1996 |
30.88 |
| Dec 30, 1996 |
31.25 |
| Dec 27, 1996 |
31.50 |
| Dec 26, 1996 |
31.63 |
| Dec 24, 1996 |
31.13 |
| Dec 23, 1996 |
31.00 |
| Dec 20, 1996 |
30.75 |
| Dec 19, 1996 |
30.75 |
| Dec 18, 1996 |
31.38 |
| Dec 17, 1996 |
31.25 |
| Dec 16, 1996 |
31.13 |
| Dec 13, 1996 |
30.88 |
| Dec 12, 1996 |
30.75 |
| Dec 11, 1996 |
30.63 |
| Dec 10, 1996 |
30.63 |
| Dec 9, 1996 |
30.25 |
| Dec 6, 1996 |
30.00 |
| Dec 5, 1996 |
30.00 |
| Dec 4, 1996 |
30.25 |
| Dec 3, 1996 |
30.38 |
| Dec 2, 1996 |
30.63 |
| Nov 29, 1996 |
31.63 |
| Nov 27, 1996 |
31.38 |
| Nov 26, 1996 |
31.25 |
| Nov 25, 1996 |
31.38 |
| Nov 22, 1996 |
31.00 |
| Nov 21, 1996 |
30.88 |
| Nov 20, 1996 |
30.88 |
| Nov 19, 1996 |
31.00 |
| Nov 18, 1996 |
31.00 |
| Nov 15, 1996 |
31.00 |
| Nov 14, 1996 |
30.88 |
| Nov 13, 1996 |
30.88 |
| Nov 12, 1996 |
31.00 |
| Nov 11, 1996 |
31.25 |
| Nov 8, 1996 |
31.13 |
| Nov 7, 1996 |
31.13 |
| Nov 6, 1996 |
31.13 |
| Nov 5, 1996 |
30.88 |
| Nov 4, 1996 |
30.63 |
| Nov 1, 1996 |
30.25 |
| Oct 31, 1996 |
30.13 |
| Oct 30, 1996 |
30.13 |
| Oct 29, 1996 |
29.75 |
| Oct 28, 1996 |
30.00 |
| Oct 25, 1996 |
29.75 |
| Oct 24, 1996 |
29.63 |
| Oct 23, 1996 |
29.63 |
| Oct 22, 1996 |
29.50 |
| Oct 21, 1996 |
29.38 |
| Oct 18, 1996 |
29.63 |
| Oct 17, 1996 |
29.38 |
| Oct 16, 1996 |
29.00 |
| Oct 15, 1996 |
29.00 |
| Oct 14, 1996 |
29.13 |
| Oct 11, 1996 |
29.00 |
| Oct 10, 1996 |
29.13 |
| Oct 9, 1996 |
29.25 |
| Oct 8, 1996 |
29.13 |
| Oct 7, 1996 |
29.25 |
| Oct 4, 1996 |
28.63 |
| Oct 3, 1996 |
28.75 |
| Oct 2, 1996 |
29.00 |
| Oct 1, 1996 |
29.00 |
| Sep 30, 1996 |
29.13 |
| Sep 27, 1996 |
29.13 |
| Sep 26, 1996 |
28.88 |
| Sep 25, 1996 |
28.50 |
| Sep 24, 1996 |
28.50 |
| Sep 23, 1996 |
28.88 |
| Sep 20, 1996 |
29.00 |
| Sep 19, 1996 |
29.00 |
| Sep 18, 1996 |
28.88 |
| Sep 17, 1996 |
29.00 |
| Sep 16, 1996 |
28.75 |
| Sep 13, 1996 |
28.88 |
| Sep 12, 1996 |
28.88 |
| Sep 11, 1996 |
28.63 |
| Sep 10, 1996 |
29.13 |
| Sep 9, 1996 |
28.75 |
| Sep 6, 1996 |
28.75 |
| Sep 5, 1996 |
28.63 |
| Sep 4, 1996 |
29.13 |
| Sep 3, 1996 |
29.13 |
| Aug 30, 1996 |
29.38 |
| Aug 29, 1996 |
29.88 |
| Aug 28, 1996 |
29.88 |
| Aug 27, 1996 |
29.88 |
| Aug 26, 1996 |
29.88 |
| Aug 23, 1996 |
29.88 |
| Aug 22, 1996 |
29.88 |
| Aug 21, 1996 |
29.88 |
| Aug 20, 1996 |
29.75 |
| Aug 19, 1996 |
29.63 |
| Aug 16, 1996 |
29.75 |
| Aug 15, 1996 |
29.25 |
| Aug 14, 1996 |
29.13 |
| Aug 13, 1996 |
29.00 |
| Aug 12, 1996 |
29.25 |
| Aug 9, 1996 |
28.75 |
| Aug 8, 1996 |
28.50 |
| Aug 7, 1996 |
28.50 |
| Aug 6, 1996 |
28.50 |
| Aug 5, 1996 |
28.75 |
| Aug 2, 1996 |
28.75 |
| Aug 1, 1996 |
28.75 |
| Jul 31, 1996 |
28.63 |
| Jul 30, 1996 |
28.75 |
| Jul 29, 1996 |
29.13 |
| Jul 26, 1996 |
29.25 |
| Jul 25, 1996 |
29.25 |
| Jul 24, 1996 |
29.38 |
| Jul 23, 1996 |
29.38 |
| Jul 22, 1996 |
29.38 |
| Jul 19, 1996 |
29.25 |
| Jul 18, 1996 |
29.25 |
| Jul 17, 1996 |
29.25 |
| Jul 16, 1996 |
29.50 |
| Jul 15, 1996 |
29.50 |
| Jul 12, 1996 |
29.75 |
| Jul 11, 1996 |
29.63 |
| Jul 10, 1996 |
29.75 |
| Jul 9, 1996 |
30.13 |
| Jul 8, 1996 |
29.88 |
| Jul 5, 1996 |
29.88 |
| Jul 3, 1996 |
30.38 |
| Jul 2, 1996 |
30.63 |
| Jul 1, 1996 |
30.50 |
| Jun 28, 1996 |
29.88 |
| Jun 27, 1996 |
29.38 |
| Jun 26, 1996 |
29.38 |
| Jun 25, 1996 |
29.38 |
| Jun 24, 1996 |
29.25 |
| Jun 21, 1996 |
29.13 |
| Jun 20, 1996 |
29.00 |
| Jun 19, 1996 |
29.00 |
| Jun 18, 1996 |
28.88 |
| Jun 17, 1996 |
28.63 |
| Jun 14, 1996 |
28.75 |
| Jun 13, 1996 |
28.75 |
| Jun 12, 1996 |
28.75 |
| Jun 11, 1996 |
28.63 |
| Jun 10, 1996 |
28.88 |
| Jun 7, 1996 |
28.75 |
| Jun 6, 1996 |
29.00 |
| Jun 5, 1996 |
28.88 |
| Jun 4, 1996 |
29.00 |
| Jun 3, 1996 |
29.00 |
| May 31, 1996 |
29.00 |
| May 30, 1996 |
29.50 |
| May 29, 1996 |
29.75 |
| May 28, 1996 |
29.75 |
| May 24, 1996 |
29.75 |
| May 23, 1996 |
29.88 |
| May 22, 1996 |
29.63 |
| May 21, 1996 |
29.63 |
| May 20, 1996 |
29.75 |
| May 17, 1996 |
30.00 |
| May 16, 1996 |
30.00 |
| May 15, 1996 |
29.88 |
| May 14, 1996 |
30.50 |
| May 13, 1996 |
30.38 |
| May 10, 1996 |
30.13 |
| May 9, 1996 |
29.88 |
| May 8, 1996 |
29.63 |
| May 7, 1996 |
29.75 |
| May 6, 1996 |
29.75 |
| May 3, 1996 |
29.63 |
| May 2, 1996 |
29.75 |
| May 1, 1996 |
29.75 |
| Apr 30, 1996 |
29.75 |
| Apr 29, 1996 |
29.88 |
| Apr 26, 1996 |
30.00 |
| Apr 25, 1996 |
29.63 |
| Apr 24, 1996 |
29.88 |
| Apr 23, 1996 |
30.00 |
| Apr 22, 1996 |
30.25 |
| Apr 19, 1996 |
30.00 |
| Apr 18, 1996 |
30.00 |
| Apr 17, 1996 |
29.63 |
| Apr 16, 1996 |
29.13 |
| Apr 15, 1996 |
28.88 |
| Apr 12, 1996 |
29.13 |
| Apr 11, 1996 |
28.88 |
| Apr 10, 1996 |
29.38 |
| Apr 9, 1996 |
29.50 |
| Apr 8, 1996 |
29.50 |
| Apr 4, 1996 |
30.00 |
| Apr 3, 1996 |
30.13 |
| Apr 2, 1996 |
30.38 |
| Apr 1, 1996 |
30.38 |
| Mar 29, 1996 |
30.50 |
| Mar 28, 1996 |
30.50 |
| Mar 27, 1996 |
30.63 |
| Mar 26, 1996 |
30.50 |
| Mar 25, 1996 |
30.50 |
| Mar 22, 1996 |
30.50 |
| Mar 21, 1996 |
30.25 |
| Mar 20, 1996 |
29.75 |
| Mar 19, 1996 |
29.75 |
| Mar 18, 1996 |
30.00 |
| Mar 15, 1996 |
29.75 |
| Mar 14, 1996 |
30.00 |
| Mar 13, 1996 |
30.13 |
| Mar 12, 1996 |
30.25 |
| Mar 11, 1996 |
30.50 |
| Mar 8, 1996 |
30.63 |
| Mar 7, 1996 |
31.13 |
| Mar 6, 1996 |
31.25 |
| Mar 5, 1996 |
31.38 |
| Mar 4, 1996 |
31.63 |
| Mar 1, 1996 |
31.88 |
| Feb 29, 1996 |
32.00 |
| Feb 28, 1996 |
32.75 |
| Feb 27, 1996 |
33.00 |
| Feb 26, 1996 |
33.00 |
| Feb 23, 1996 |
33.25 |
| Feb 22, 1996 |
33.50 |
| Feb 21, 1996 |
33.75 |
| Feb 20, 1996 |
33.00 |
| Feb 16, 1996 |
34.00 |
| Feb 15, 1996 |
34.13 |
| Feb 14, 1996 |
34.00 |
| Feb 13, 1996 |
34.25 |
| Feb 12, 1996 |
33.88 |
| Feb 9, 1996 |
33.75 |
| Feb 8, 1996 |
33.88 |
| Feb 7, 1996 |
33.75 |
| Feb 6, 1996 |
33.63 |
| Feb 5, 1996 |
33.88 |
| Feb 2, 1996 |
33.63 |
| Feb 1, 1996 |
33.75 |
| Jan 31, 1996 |
33.75 |
| Jan 30, 1996 |
33.88 |
| Jan 29, 1996 |
33.75 |
| Jan 26, 1996 |
33.88 |
| Jan 25, 1996 |
33.88 |
| Jan 24, 1996 |
34.00 |
| Jan 23, 1996 |
33.88 |
| Jan 22, 1996 |
34.25 |
| Jan 19, 1996 |
34.63 |
| Jan 18, 1996 |
34.50 |
| Jan 17, 1996 |
34.63 |
| Jan 16, 1996 |
34.25 |
| Jan 15, 1996 |
34.13 |
| Jan 12, 1996 |
34.25 |
| Jan 11, 1996 |
34.00 |
| Jan 10, 1996 |
33.75 |
| Jan 9, 1996 |
34.13 |
| Jan 8, 1996 |
34.25 |
| Jan 5, 1996 |
34.25 |
| Jan 4, 1996 |
34.38 |
| Jan 3, 1996 |
34.50 |
| Jan 2, 1996 |
34.13 |
| Dec 29, 1995 |
33.38 |
| Dec 28, 1995 |
33.50 |
| Dec 27, 1995 |
33.25 |
| Dec 26, 1995 |
33.13 |
| Dec 22, 1995 |
33.13 |
| Dec 21, 1995 |
33.00 |
| Dec 20, 1995 |
33.00 |
| Dec 19, 1995 |
32.88 |
| Dec 18, 1995 |
32.38 |
| Dec 15, 1995 |
32.50 |
| Dec 14, 1995 |
32.13 |
| Dec 13, 1995 |
32.00 |
| Dec 12, 1995 |
32.13 |
| Dec 11, 1995 |
31.75 |
| Dec 8, 1995 |
31.75 |
| Dec 7, 1995 |
31.63 |
| Dec 6, 1995 |
32.00 |
| Dec 5, 1995 |
31.63 |
| Dec 4, 1995 |
31.88 |
| Dec 1, 1995 |
31.50 |
| Nov 30, 1995 |
33.13 |
| Nov 29, 1995 |
33.25 |
| Nov 28, 1995 |
33.25 |
| Nov 27, 1995 |
32.88 |
| Nov 24, 1995 |
33.00 |
| Nov 22, 1995 |
33.00 |
| Nov 21, 1995 |
32.75 |
| Nov 20, 1995 |
32.50 |
| Nov 17, 1995 |
32.75 |
| Nov 16, 1995 |
33.25 |
| Nov 15, 1995 |
33.38 |
| Nov 14, 1995 |
33.25 |
| Nov 13, 1995 |
33.13 |
| Nov 10, 1995 |
33.00 |
| Nov 9, 1995 |
33.25 |
| Nov 8, 1995 |
33.75 |
| Nov 7, 1995 |
33.38 |
| Nov 6, 1995 |
33.50 |
| Nov 3, 1995 |
33.38 |
| Nov 2, 1995 |
33.50 |
| Nov 1, 1995 |
33.75 |
| Oct 31, 1995 |
33.63 |
| Oct 30, 1995 |
33.75 |
| Oct 27, 1995 |
33.75 |
| Oct 26, 1995 |
34.00 |
| Oct 25, 1995 |
33.88 |
| Oct 24, 1995 |
33.75 |
| Oct 23, 1995 |
33.63 |
| Oct 20, 1995 |
33.63 |
| Oct 19, 1995 |
33.38 |
| Oct 18, 1995 |
33.38 |
| Oct 17, 1995 |
33.38 |
| Oct 16, 1995 |
33.50 |
| Oct 13, 1995 |
33.38 |
| Oct 12, 1995 |
33.25 |
| Oct 11, 1995 |
33.25 |
| Oct 10, 1995 |
33.13 |
| Oct 9, 1995 |
32.88 |
| Oct 6, 1995 |
32.75 |
| Oct 5, 1995 |
33.13 |
| Oct 4, 1995 |
33.00 |
| Oct 3, 1995 |
33.13 |
| Oct 2, 1995 |
33.00 |
| Sep 29, 1995 |
32.63 |
| Sep 28, 1995 |
31.75 |
| Sep 27, 1995 |
31.25 |
| Sep 26, 1995 |
31.25 |
| Sep 25, 1995 |
31.13 |
| Sep 22, 1995 |
30.75 |
| Sep 21, 1995 |
30.75 |
| Sep 20, 1995 |
30.63 |
| Sep 19, 1995 |
30.75 |
| Sep 18, 1995 |
30.50 |
| Sep 15, 1995 |
30.63 |
| Sep 14, 1995 |
30.63 |
| Sep 13, 1995 |
30.50 |
| Sep 12, 1995 |
30.50 |
| Sep 11, 1995 |
30.63 |
| Sep 8, 1995 |
30.75 |
| Sep 7, 1995 |
30.63 |
| Sep 6, 1995 |
30.50 |
| Sep 5, 1995 |
30.63 |
| Sep 1, 1995 |
30.38 |
| Aug 31, 1995 |
30.25 |
| Aug 30, 1995 |
30.63 |
| Aug 29, 1995 |
30.63 |
| Aug 28, 1995 |
30.63 |
| Aug 25, 1995 |
30.75 |
| Aug 24, 1995 |
30.50 |
| Aug 23, 1995 |
30.50 |
| Aug 22, 1995 |
30.63 |
| Aug 21, 1995 |
30.50 |
| Aug 18, 1995 |
30.50 |
| Aug 17, 1995 |
30.50 |
| Aug 16, 1995 |
30.50 |
| Aug 15, 1995 |
30.38 |
| Aug 14, 1995 |
30.38 |
| Aug 11, 1995 |
30.13 |
| Aug 10, 1995 |
30.13 |
| Aug 9, 1995 |
30.50 |
| Aug 8, 1995 |
30.63 |
| Aug 7, 1995 |
30.63 |
| Aug 4, 1995 |
30.75 |
| Aug 3, 1995 |
30.63 |
| Aug 2, 1995 |
30.63 |
| Aug 1, 1995 |
30.50 |
| Jul 31, 1995 |
30.50 |
| Jul 28, 1995 |
30.50 |
| Jul 27, 1995 |
30.63 |
| Jul 26, 1995 |
30.38 |
| Jul 25, 1995 |
30.38 |
| Jul 24, 1995 |
30.13 |
| Jul 21, 1995 |
29.88 |
| Jul 20, 1995 |
30.25 |
| Jul 19, 1995 |
30.25 |
| Jul 18, 1995 |
30.38 |
| Jul 17, 1995 |
30.38 |
| Jul 14, 1995 |
30.38 |
| Jul 13, 1995 |
30.88 |
| Jul 12, 1995 |
30.63 |
| Jul 11, 1995 |
30.63 |
| Jul 10, 1995 |
30.50 |
| Jul 7, 1995 |
30.88 |
| Jul 6, 1995 |
31.00 |
| Jul 5, 1995 |
31.00 |
| Jul 3, 1995 |
30.88 |
| Jun 30, 1995 |
30.88 |
| Jun 29, 1995 |
31.25 |
| Jun 28, 1995 |
31.63 |
| Jun 27, 1995 |
31.38 |
| Jun 26, 1995 |
31.75 |
| Jun 23, 1995 |
31.88 |
| Jun 22, 1995 |
32.00 |
| Jun 21, 1995 |
31.63 |
| Jun 20, 1995 |
31.63 |
| Jun 19, 1995 |
31.63 |
| Jun 16, 1995 |
31.63 |
| Jun 15, 1995 |
31.50 |
| Jun 14, 1995 |
31.38 |
| Jun 13, 1995 |
31.50 |
| Jun 12, 1995 |
31.00 |
| Jun 9, 1995 |
30.75 |
| Jun 8, 1995 |
31.25 |
| Jun 7, 1995 |
31.88 |
| Jun 6, 1995 |
32.25 |
| Jun 5, 1995 |
32.50 |
| Jun 2, 1995 |
32.50 |
| Jun 1, 1995 |
31.88 |
| May 31, 1995 |
31.50 |
| May 30, 1995 |
31.25 |
| May 26, 1995 |
31.50 |
| May 25, 1995 |
31.63 |
| May 24, 1995 |
31.13 |
| May 23, 1995 |
31.13 |
| May 22, 1995 |
31.25 |
| May 19, 1995 |
31.50 |
| May 18, 1995 |
31.63 |
| May 17, 1995 |
31.75 |
| May 16, 1995 |
31.75 |
| May 15, 1995 |
31.63 |
| May 12, 1995 |
31.63 |
| May 11, 1995 |
31.50 |
| May 10, 1995 |
31.50 |
| May 9, 1995 |
31.50 |
| May 8, 1995 |
31.13 |
| May 5, 1995 |
30.88 |
| May 4, 1995 |
30.75 |
| May 3, 1995 |
30.75 |
| May 2, 1995 |
30.50 |
| May 1, 1995 |
30.38 |
| Apr 28, 1995 |
30.38 |
| Apr 27, 1995 |
30.63 |
| Apr 26, 1995 |
30.75 |
| Apr 25, 1995 |
30.88 |
| Apr 24, 1995 |
30.63 |
| Apr 21, 1995 |
30.75 |
| Apr 20, 1995 |
31.00 |
| Apr 19, 1995 |
30.88 |
| Apr 18, 1995 |
31.00 |
| Apr 17, 1995 |
31.25 |
| Apr 13, 1995 |
31.38 |
| Apr 12, 1995 |
31.63 |
| Apr 11, 1995 |
32.00 |
| Apr 10, 1995 |
32.13 |
| Apr 7, 1995 |
32.00 |
| Apr 6, 1995 |
32.25 |
| Apr 5, 1995 |
32.25 |
| Apr 4, 1995 |
32.00 |
| Apr 3, 1995 |
31.50 |
| Mar 31, 1995 |
31.25 |
| Mar 30, 1995 |
31.00 |
| Mar 29, 1995 |
30.88 |
| Mar 28, 1995 |
30.75 |
| Mar 27, 1995 |
30.75 |
| Mar 24, 1995 |
30.88 |
| Mar 23, 1995 |
30.88 |
| Mar 22, 1995 |
31.00 |
| Mar 21, 1995 |
31.00 |
| Mar 20, 1995 |
31.00 |
| Mar 17, 1995 |
30.88 |
| Mar 16, 1995 |
31.13 |
| Mar 15, 1995 |
31.00 |
| Mar 14, 1995 |
31.13 |
| Mar 13, 1995 |
31.00 |
| Mar 10, 1995 |
31.13 |
| Mar 9, 1995 |
30.75 |
| Mar 8, 1995 |
30.75 |
| Mar 7, 1995 |
30.88 |
| Mar 6, 1995 |
31.00 |
| Mar 3, 1995 |
30.75 |
| Mar 2, 1995 |
30.88 |
| Mar 1, 1995 |
31.13 |
| Feb 28, 1995 |
31.75 |
| Feb 27, 1995 |
32.75 |
| Feb 24, 1995 |
32.75 |
| Feb 23, 1995 |
33.00 |
| Feb 22, 1995 |
32.88 |
| Feb 21, 1995 |
32.88 |
| Feb 17, 1995 |
32.75 |
| Feb 16, 1995 |
33.00 |
| Feb 15, 1995 |
32.75 |
| Feb 14, 1995 |
32.75 |
| Feb 13, 1995 |
32.50 |
| Feb 10, 1995 |
32.38 |
| Feb 9, 1995 |
32.63 |
| Feb 8, 1995 |
33.00 |
| Feb 7, 1995 |
33.00 |
| Feb 6, 1995 |
32.75 |
| Feb 3, 1995 |
32.50 |
| Feb 2, 1995 |
31.75 |
| Feb 1, 1995 |
32.00 |
| Jan 31, 1995 |
31.88 |
| Jan 30, 1995 |
31.75 |
| Jan 27, 1995 |
32.00 |
| Jan 26, 1995 |
31.75 |
| Jan 25, 1995 |
31.50 |
| Jan 24, 1995 |
31.63 |
| Jan 23, 1995 |
31.38 |
| Jan 20, 1995 |
30.63 |
| Jan 19, 1995 |
30.63 |
| Jan 18, 1995 |
30.63 |
| Jan 17, 1995 |
30.50 |
| Jan 16, 1995 |
30.00 |
| Jan 13, 1995 |
29.63 |
| Jan 12, 1995 |
29.25 |
| Jan 11, 1995 |
29.25 |
| Jan 10, 1995 |
29.00 |
| Jan 9, 1995 |
29.00 |
| Jan 6, 1995 |
29.25 |
| Jan 5, 1995 |
29.25 |
| Jan 4, 1995 |
29.13 |
| Jan 3, 1995 |
28.88 |
| Dec 30, 1994 |
28.63 |
| Dec 29, 1994 |
28.63 |
| Dec 28, 1994 |
28.75 |
| Dec 27, 1994 |
28.63 |
| Dec 23, 1994 |
28.75 |
| Dec 22, 1994 |
28.63 |
| Dec 21, 1994 |
28.38 |
| Dec 20, 1994 |
28.38 |
| Dec 19, 1994 |
28.75 |
| Dec 16, 1994 |
28.75 |
| Dec 15, 1994 |
28.75 |
| Dec 14, 1994 |
28.88 |
| Dec 13, 1994 |
28.75 |
| Dec 12, 1994 |
28.75 |
| Dec 9, 1994 |
28.88 |
| Dec 8, 1994 |
28.63 |
| Dec 7, 1994 |
28.50 |
| Dec 6, 1994 |
28.63 |
| Dec 5, 1994 |
28.75 |
| Dec 2, 1994 |
28.50 |
| Dec 1, 1994 |
28.13 |
| Nov 30, 1994 |
28.13 |
| Nov 29, 1994 |
28.50 |
| Nov 28, 1994 |
28.63 |
| Nov 25, 1994 |
28.75 |
| Nov 23, 1994 |
28.38 |
| Nov 22, 1994 |
27.50 |
| Nov 21, 1994 |
27.38 |
| Nov 18, 1994 |
27.63 |
| Nov 17, 1994 |
27.63 |
| Nov 16, 1994 |
28.00 |
| Nov 15, 1994 |
28.38 |
| Nov 14, 1994 |
28.25 |
| Nov 11, 1994 |
28.38 |
| Nov 10, 1994 |
28.50 |
| Nov 9, 1994 |
28.38 |
| Nov 8, 1994 |
29.13 |
| Nov 7, 1994 |
28.88 |
| Nov 4, 1994 |
29.13 |
| Nov 3, 1994 |
29.25 |
| Nov 2, 1994 |
28.88 |
| Nov 1, 1994 |
28.63 |
| Oct 31, 1994 |
28.88 |
| Oct 28, 1994 |
28.50 |
| Oct 27, 1994 |
28.25 |
| Oct 26, 1994 |
28.25 |
| Oct 25, 1994 |
28.38 |
| Oct 24, 1994 |
28.25 |
| Oct 21, 1994 |
28.63 |
| Oct 20, 1994 |
28.38 |
| Oct 19, 1994 |
28.88 |
| Oct 18, 1994 |
29.13 |
| Oct 17, 1994 |
29.13 |
| Oct 14, 1994 |
29.00 |
| Oct 13, 1994 |
29.13 |
| Oct 12, 1994 |
28.88 |
| Oct 11, 1994 |
29.25 |
| Oct 10, 1994 |
28.75 |
| Oct 7, 1994 |
28.75 |
| Oct 6, 1994 |
28.88 |
| Oct 5, 1994 |
28.88 |
| Oct 4, 1994 |
28.88 |
| Oct 3, 1994 |
29.00 |
| Sep 30, 1994 |
28.38 |
| Sep 29, 1994 |
28.00 |
| Sep 28, 1994 |
27.88 |
| Sep 27, 1994 |
27.75 |
| Sep 26, 1994 |
27.75 |
| Sep 23, 1994 |
27.25 |
| Sep 22, 1994 |
27.13 |
| Sep 21, 1994 |
27.13 |
| Sep 20, 1994 |
27.13 |
| Sep 19, 1994 |
27.13 |
| Sep 16, 1994 |
27.00 |
| Sep 15, 1994 |
27.00 |
| Sep 14, 1994 |
27.00 |
| Sep 13, 1994 |
27.25 |
| Sep 12, 1994 |
27.13 |
| Sep 9, 1994 |
27.63 |
| Sep 8, 1994 |
27.88 |
| Sep 7, 1994 |
27.88 |
| Sep 6, 1994 |
28.00 |
| Sep 2, 1994 |
28.38 |
| Sep 1, 1994 |
28.50 |
| Aug 31, 1994 |
28.75 |
| Aug 30, 1994 |
28.63 |
| Aug 29, 1994 |
29.38 |
| Aug 26, 1994 |
29.50 |
| Aug 25, 1994 |
29.00 |
| Aug 24, 1994 |
28.88 |
| Aug 23, 1994 |
29.00 |
| Aug 22, 1994 |
28.63 |
| Aug 19, 1994 |
28.63 |
| Aug 18, 1994 |
28.63 |
| Aug 17, 1994 |
28.88 |
| Aug 16, 1994 |
28.88 |
| Aug 15, 1994 |
28.38 |
| Aug 12, 1994 |
28.63 |
| Aug 11, 1994 |
28.63 |
| Aug 10, 1994 |
28.75 |
| Aug 9, 1994 |
28.63 |
| Aug 8, 1994 |
28.50 |
| Aug 5, 1994 |
28.50 |
| Aug 4, 1994 |
28.88 |
| Aug 3, 1994 |
28.88 |
| Aug 2, 1994 |
28.88 |
| Aug 1, 1994 |
28.75 |
| Jul 29, 1994 |
28.13 |
| Jul 28, 1994 |
27.88 |
| Jul 27, 1994 |
27.88 |
| Jul 26, 1994 |
28.00 |
| Jul 25, 1994 |
28.13 |
| Jul 22, 1994 |
28.13 |
| Jul 21, 1994 |
28.13 |
| Jul 20, 1994 |
28.00 |
| Jul 19, 1994 |
28.13 |
| Jul 18, 1994 |
28.38 |
| Jul 15, 1994 |
28.00 |
| Jul 14, 1994 |
28.00 |
| Jul 13, 1994 |
27.75 |
| Jul 12, 1994 |
27.88 |
| Jul 11, 1994 |
27.75 |
| Jul 8, 1994 |
27.63 |
| Jul 7, 1994 |
27.38 |
| Jul 6, 1994 |
27.38 |
| Jul 5, 1994 |
27.50 |
| Jul 1, 1994 |
27.25 |
| Jun 30, 1994 |
26.88 |
| Jun 29, 1994 |
26.75 |
| Jun 28, 1994 |
26.63 |
| Jun 27, 1994 |
26.63 |
| Jun 24, 1994 |
26.25 |
| Jun 23, 1994 |
26.75 |
| Jun 22, 1994 |
26.50 |
| Jun 21, 1994 |
26.75 |
| Jun 20, 1994 |
27.25 |
| Jun 17, 1994 |
28.00 |
| Jun 16, 1994 |
28.25 |
| Jun 15, 1994 |
28.50 |
| Jun 14, 1994 |
28.63 |
| Jun 13, 1994 |
28.50 |
| Jun 10, 1994 |
28.63 |
| Jun 9, 1994 |
28.38 |
| Jun 8, 1994 |
28.50 |
| Jun 7, 1994 |
28.50 |
| Jun 6, 1994 |
29.13 |
| Jun 3, 1994 |
28.38 |
| Jun 2, 1994 |
28.25 |
| Jun 1, 1994 |
28.13 |
| May 31, 1994 |
28.00 |
| May 27, 1994 |
28.38 |
| May 26, 1994 |
28.50 |
| May 25, 1994 |
28.75 |
| May 24, 1994 |
28.25 |
| May 23, 1994 |
27.75 |
| May 20, 1994 |
27.88 |
| May 19, 1994 |
28.38 |
| May 18, 1994 |
28.63 |
| May 17, 1994 |
27.00 |
| May 16, 1994 |
26.50 |
| May 13, 1994 |
26.50 |
| May 12, 1994 |
26.50 |
| May 11, 1994 |
26.50 |
| May 10, 1994 |
27.25 |
| May 9, 1994 |
27.75 |
| May 6, 1994 |
28.13 |
| May 5, 1994 |
28.63 |
| May 4, 1994 |
28.75 |
| May 3, 1994 |
29.38 |
| May 2, 1994 |
29.75 |
| Apr 29, 1994 |
29.50 |
| Apr 28, 1994 |
29.38 |
| Apr 26, 1994 |
29.38 |
| Apr 25, 1994 |
29.00 |
| Apr 22, 1994 |
29.00 |
| Apr 21, 1994 |
28.75 |
| Apr 20, 1994 |
28.63 |
| Apr 19, 1994 |
28.25 |
| Apr 18, 1994 |
28.00 |
| Apr 15, 1994 |
28.00 |
| Apr 14, 1994 |
28.13 |
| Apr 13, 1994 |
28.38 |
| Apr 12, 1994 |
28.63 |
| Apr 11, 1994 |
28.75 |
| Apr 8, 1994 |
28.75 |
| Apr 7, 1994 |
29.25 |
| Apr 6, 1994 |
29.25 |
| Apr 5, 1994 |
29.00 |
| Apr 4, 1994 |
28.38 |
| Mar 31, 1994 |
28.63 |
| Mar 30, 1994 |
28.75 |
| Mar 29, 1994 |
29.13 |
| Mar 28, 1994 |
29.38 |
| Mar 25, 1994 |
29.38 |
| Mar 24, 1994 |
29.38 |
| Mar 23, 1994 |
29.75 |
| Mar 22, 1994 |
29.88 |
| Mar 21, 1994 |
29.50 |
| Mar 18, 1994 |
29.75 |
| Mar 17, 1994 |
30.00 |
| Mar 16, 1994 |
29.88 |
| Mar 15, 1994 |
29.88 |
| Mar 14, 1994 |
30.00 |
| Mar 11, 1994 |
30.38 |
| Mar 10, 1994 |
30.75 |
| Mar 9, 1994 |
30.50 |
| Mar 8, 1994 |
31.25 |
| Mar 7, 1994 |
31.25 |
| Mar 4, 1994 |
30.63 |
| Mar 3, 1994 |
30.25 |
| Mar 2, 1994 |
30.50 |
| Mar 1, 1994 |
30.50 |
| Feb 28, 1994 |
30.50 |
| Feb 25, 1994 |
30.63 |
| Feb 24, 1994 |
30.50 |
| Feb 23, 1994 |
31.13 |
| Feb 22, 1994 |
31.13 |
| Feb 18, 1994 |
31.00 |
| Feb 17, 1994 |
31.00 |
| Feb 16, 1994 |
31.25 |
| Feb 15, 1994 |
31.50 |
| Feb 14, 1994 |
31.88 |
| Feb 11, 1994 |
32.00 |
| Feb 10, 1994 |
32.00 |
| Feb 9, 1994 |
32.38 |
| Feb 8, 1994 |
31.75 |
| Feb 7, 1994 |
32.38 |
| Feb 4, 1994 |
32.50 |
| Feb 3, 1994 |
32.88 |
| Feb 2, 1994 |
32.75 |
| Feb 1, 1994 |
32.88 |
| Jan 31, 1994 |
33.38 |
| Jan 28, 1994 |
33.50 |
| Jan 27, 1994 |
33.63 |
| Jan 26, 1994 |
32.88 |
| Jan 25, 1994 |
31.88 |
| Jan 24, 1994 |
31.88 |
| Jan 21, 1994 |
32.25 |
| Jan 20, 1994 |
32.25 |
| Jan 19, 1994 |
32.63 |
| Jan 18, 1994 |
32.75 |
| Jan 17, 1994 |
33.38 |
| Jan 14, 1994 |
33.75 |
| Jan 13, 1994 |
33.63 |
| Jan 12, 1994 |
34.00 |
| Jan 11, 1994 |
33.63 |
| Jan 10, 1994 |
34.00 |
| Jan 7, 1994 |
33.75 |
| Jan 6, 1994 |
34.25 |
| Jan 5, 1994 |
34.50 |
| Jan 4, 1994 |
34.75 |
| Jan 3, 1994 |
34.63 |
| Dec 31, 1993 |
34.88 |
| Dec 30, 1993 |
34.88 |
| Dec 29, 1993 |
35.25 |
| Dec 28, 1993 |
35.25 |
| Dec 27, 1993 |
35.00 |
| Dec 23, 1993 |
34.63 |
| Dec 22, 1993 |
34.38 |
| Dec 21, 1993 |
34.38 |
| Dec 20, 1993 |
34.38 |
| Dec 17, 1993 |
34.25 |
| Dec 16, 1993 |
34.00 |
| Dec 15, 1993 |
33.63 |
| Dec 14, 1993 |
33.75 |
| Dec 13, 1993 |
33.75 |
| Dec 10, 1993 |
33.75 |
| Dec 9, 1993 |
33.50 |
| Dec 8, 1993 |
33.75 |
| Dec 7, 1993 |
33.88 |
| Dec 6, 1993 |
33.38 |
| Dec 3, 1993 |
33.25 |
| Dec 2, 1993 |
33.75 |
| Dec 1, 1993 |
33.63 |
| Nov 30, 1993 |
33.88 |
| Nov 29, 1993 |
34.88 |
| Nov 26, 1993 |
34.38 |
| Nov 24, 1993 |
34.50 |
| Nov 23, 1993 |
34.50 |
| Nov 22, 1993 |
34.00 |
| Nov 19, 1993 |
34.00 |
| Nov 18, 1993 |
33.88 |
| Nov 17, 1993 |
33.88 |
| Nov 16, 1993 |
34.25 |
| Nov 15, 1993 |
33.88 |
| Nov 12, 1993 |
33.50 |
| Nov 11, 1993 |
33.88 |
| Nov 10, 1993 |
34.13 |
| Nov 9, 1993 |
34.25 |
| Nov 8, 1993 |
33.50 |
| Nov 5, 1993 |
33.38 |
| Nov 4, 1993 |
34.13 |
| Nov 3, 1993 |
34.38 |
| Nov 2, 1993 |
36.00 |
| Nov 1, 1993 |
36.63 |
| Oct 29, 1993 |
36.75 |
| Oct 28, 1993 |
36.50 |
| Oct 27, 1993 |
36.38 |
| Oct 26, 1993 |
36.63 |
| Oct 25, 1993 |
36.38 |
| Oct 22, 1993 |
36.88 |
| Oct 21, 1993 |
37.00 |
| Oct 20, 1993 |
37.00 |
| Oct 19, 1993 |
36.75 |
| Oct 18, 1993 |
36.88 |
| Oct 15, 1993 |
36.50 |
| Oct 14, 1993 |
36.13 |
| Oct 13, 1993 |
35.63 |
| Oct 12, 1993 |
35.88 |
| Oct 11, 1993 |
35.88 |
| Oct 8, 1993 |
35.50 |
| Oct 7, 1993 |
35.25 |
| Oct 6, 1993 |
35.13 |
| Oct 5, 1993 |
35.00 |
| Oct 4, 1993 |
35.25 |
| Oct 1, 1993 |
35.75 |
| Sep 30, 1993 |
35.75 |
| Sep 29, 1993 |
36.13 |
| Sep 28, 1993 |
36.63 |
| Sep 27, 1993 |
36.38 |
| Sep 24, 1993 |
36.13 |
| Sep 23, 1993 |
36.13 |
| Sep 22, 1993 |
35.88 |
| Sep 21, 1993 |
36.13 |
| Sep 20, 1993 |
36.13 |
| Sep 17, 1993 |
36.38 |
| Sep 16, 1993 |
36.38 |
| Sep 15, 1993 |
36.25 |
| Sep 14, 1993 |
36.50 |
| Sep 13, 1993 |
36.63 |
| Sep 10, 1993 |
36.63 |
| Sep 9, 1993 |
36.50 |
| Sep 8, 1993 |
36.75 |
| Sep 7, 1993 |
36.88 |
| Sep 3, 1993 |
36.38 |
| Sep 2, 1993 |
36.50 |
| Sep 1, 1993 |
36.38 |
| Aug 31, 1993 |
36.75 |
| Aug 30, 1993 |
36.63 |
| Aug 27, 1993 |
37.25 |
| Aug 26, 1993 |
37.00 |
| Aug 25, 1993 |
37.13 |
| Aug 24, 1993 |
37.00 |
| Aug 23, 1993 |
36.63 |
| Aug 20, 1993 |
36.50 |
| Aug 19, 1993 |
36.00 |
| Aug 18, 1993 |
36.25 |
| Aug 17, 1993 |
36.25 |
| Aug 16, 1993 |
36.25 |
| Aug 13, 1993 |
36.38 |
| Aug 12, 1993 |
36.38 |
| Aug 11, 1993 |
36.38 |
| Aug 10, 1993 |
36.50 |
| Aug 9, 1993 |
36.63 |
| Aug 6, 1993 |
36.38 |
| Aug 5, 1993 |
36.38 |
| Aug 4, 1993 |
36.38 |
| Aug 3, 1993 |
36.25 |
| Aug 2, 1993 |
36.25 |
| Jul 30, 1993 |
36.13 |
| Jul 29, 1993 |
36.13 |
| Jul 28, 1993 |
36.00 |
| Jul 27, 1993 |
36.00 |
| Jul 26, 1993 |
35.88 |
| Jul 23, 1993 |
35.75 |
| Jul 22, 1993 |
36.13 |
| Jul 21, 1993 |
35.88 |
| Jul 20, 1993 |
36.00 |
| Jul 19, 1993 |
35.88 |
| Jul 16, 1993 |
36.13 |
| Jul 15, 1993 |
35.88 |
| Jul 14, 1993 |
35.75 |
| Jul 13, 1993 |
35.63 |
| Jul 12, 1993 |
35.88 |
| Jul 9, 1993 |
36.13 |
| Jul 8, 1993 |
35.88 |
| Jul 7, 1993 |
35.88 |
| Jul 6, 1993 |
35.75 |
| Jul 2, 1993 |
35.75 |
| Jul 1, 1993 |
35.63 |
| Jun 30, 1993 |
34.88 |
| Jun 29, 1993 |
35.00 |
| Jun 28, 1993 |
35.00 |
| Jun 25, 1993 |
35.00 |
| Jun 24, 1993 |
35.00 |
| Jun 23, 1993 |
34.50 |
| Jun 22, 1993 |
34.25 |
| Jun 21, 1993 |
34.13 |
| Jun 18, 1993 |
34.25 |
| Jun 17, 1993 |
34.25 |
| Jun 16, 1993 |
33.88 |
| Jun 15, 1993 |
34.00 |
| Jun 14, 1993 |
33.88 |
| Jun 11, 1993 |
33.88 |
| Jun 10, 1993 |
33.88 |
| Jun 9, 1993 |
33.63 |
| Jun 8, 1993 |
33.75 |
| Jun 7, 1993 |
33.88 |
| Jun 4, 1993 |
34.00 |
| Jun 3, 1993 |
34.38 |
| Jun 2, 1993 |
34.63 |
| Jun 1, 1993 |
34.50 |
| May 28, 1993 |
34.25 |
| May 27, 1993 |
34.25 |
| May 26, 1993 |
34.50 |
| May 25, 1993 |
34.38 |
| May 24, 1993 |
34.13 |
| May 21, 1993 |
34.00 |
| May 20, 1993 |
34.00 |
| May 19, 1993 |
33.75 |
| May 18, 1993 |
33.63 |
| May 17, 1993 |
33.88 |
| May 14, 1993 |
34.00 |
| May 13, 1993 |
34.75 |
| May 12, 1993 |
35.50 |
| May 11, 1993 |
35.88 |
| May 10, 1993 |
35.88 |
| May 7, 1993 |
36.13 |
| May 6, 1993 |
35.88 |
| May 5, 1993 |
35.88 |
| May 4, 1993 |
35.63 |
| May 3, 1993 |
35.00 |
| Apr 30, 1993 |
34.75 |
| Apr 29, 1993 |
34.88 |
| Apr 28, 1993 |
34.88 |
| Apr 27, 1993 |
34.75 |
| Apr 26, 1993 |
34.75 |
| Apr 23, 1993 |
34.88 |
| Apr 22, 1993 |
35.13 |
| Apr 21, 1993 |
35.13 |
| Apr 20, 1993 |
35.25 |
| Apr 19, 1993 |
35.75 |
| Apr 16, 1993 |
35.75 |
| Apr 15, 1993 |
35.75 |
| Apr 14, 1993 |
35.75 |
| Apr 13, 1993 |
35.75 |
| Apr 12, 1993 |
35.63 |
| Apr 8, 1993 |
35.38 |
| Apr 7, 1993 |
35.13 |
| Apr 6, 1993 |
35.25 |
| Apr 5, 1993 |
35.00 |
| Apr 2, 1993 |
35.00 |
| Apr 1, 1993 |
35.50 |
| Mar 31, 1993 |
34.75 |
| Mar 30, 1993 |
34.25 |
| Mar 29, 1993 |
33.88 |
| Mar 26, 1993 |
33.88 |
| Mar 25, 1993 |
33.88 |
| Mar 24, 1993 |
34.00 |
| Mar 23, 1993 |
33.88 |
| Mar 22, 1993 |
33.38 |
| Mar 19, 1993 |
33.63 |
| Mar 18, 1993 |
34.00 |
| Mar 17, 1993 |
33.88 |
| Mar 16, 1993 |
34.00 |
| Mar 15, 1993 |
34.13 |
| Mar 12, 1993 |
34.50 |
| Mar 11, 1993 |
34.75 |
| Mar 10, 1993 |
34.88 |
| Mar 9, 1993 |
34.88 |
| Mar 8, 1993 |
34.88 |
| Mar 5, 1993 |
34.88 |
| Mar 4, 1993 |
35.13 |
| Mar 3, 1993 |
35.63 |
| Mar 2, 1993 |
35.50 |
| Mar 1, 1993 |
35.13 |
| Feb 26, 1993 |
34.88 |
| Feb 25, 1993 |
35.50 |
| Feb 24, 1993 |
35.50 |
| Feb 23, 1993 |
35.38 |
| Feb 22, 1993 |
35.00 |
| Feb 19, 1993 |
34.13 |
| Feb 18, 1993 |
34.13 |
| Feb 17, 1993 |
34.00 |
| Feb 16, 1993 |
34.00 |
| Feb 12, 1993 |
34.38 |
| Feb 11, 1993 |
33.88 |
| Feb 10, 1993 |
33.75 |
| Feb 9, 1993 |
33.63 |
| Feb 8, 1993 |
33.50 |
| Feb 5, 1993 |
33.63 |
| Feb 4, 1993 |
33.50 |
| Feb 3, 1993 |
33.38 |
| Feb 2, 1993 |
32.88 |
| Feb 1, 1993 |
33.13 |
| Jan 29, 1993 |
32.75 |
| Jan 28, 1993 |
32.75 |
| Jan 27, 1993 |
32.63 |
| Jan 26, 1993 |
32.75 |
| Jan 25, 1993 |
32.38 |
| Jan 22, 1993 |
32.25 |
| Jan 21, 1993 |
32.13 |
| Jan 20, 1993 |
32.13 |
| Jan 19, 1993 |
32.25 |
| Jan 18, 1993 |
32.13 |
| Jan 15, 1993 |
32.00 |
| Jan 14, 1993 |
31.63 |
| Jan 13, 1993 |
31.50 |
| Jan 12, 1993 |
31.50 |
| Jan 11, 1993 |
31.13 |
| Jan 8, 1993 |
30.75 |
| Jan 7, 1993 |
30.63 |
| Jan 6, 1993 |
31.00 |
| Jan 5, 1993 |
31.13 |
| Jan 4, 1993 |
31.88 |
| Dec 31, 1992 |
31.50 |
| Dec 30, 1992 |
31.63 |
| Dec 29, 1992 |
31.25 |
| Dec 28, 1992 |
31.50 |
| Dec 24, 1992 |
31.75 |
| Dec 23, 1992 |
31.88 |
| Dec 22, 1992 |
31.88 |
| Dec 21, 1992 |
32.00 |
| Dec 18, 1992 |
31.75 |
| Dec 17, 1992 |
31.38 |
| Dec 16, 1992 |
31.25 |
| Dec 15, 1992 |
31.38 |
| Dec 14, 1992 |
31.50 |
| Dec 11, 1992 |
31.88 |
| Dec 10, 1992 |
31.88 |
| Dec 9, 1992 |
31.38 |
| Dec 8, 1992 |
30.63 |
| Dec 7, 1992 |
30.50 |
| Dec 4, 1992 |
30.38 |
| Dec 3, 1992 |
30.38 |
| Dec 2, 1992 |
30.38 |
| Dec 1, 1992 |
30.50 |
| Nov 30, 1992 |
30.63 |
| Nov 27, 1992 |
31.25 |
| Nov 25, 1992 |
31.25 |
| Nov 24, 1992 |
31.25 |
| Nov 23, 1992 |
31.38 |
| Nov 20, 1992 |
30.88 |
| Nov 19, 1992 |
30.75 |
| Nov 18, 1992 |
30.50 |
| Nov 17, 1992 |
30.50 |
| Nov 16, 1992 |
30.25 |
| Nov 13, 1992 |
30.00 |
| Nov 12, 1992 |
29.88 |
| Nov 11, 1992 |
29.63 |
| Nov 10, 1992 |
29.75 |
| Nov 9, 1992 |
29.75 |
| Nov 6, 1992 |
29.88 |
| Nov 5, 1992 |
29.75 |
| Nov 4, 1992 |
29.88 |
| Nov 3, 1992 |
30.00 |
| Nov 2, 1992 |
30.00 |
| Oct 30, 1992 |
29.75 |
| Oct 29, 1992 |
29.75 |
| Oct 28, 1992 |
29.63 |
| Oct 27, 1992 |
29.63 |
| Oct 26, 1992 |
29.25 |
| Oct 23, 1992 |
28.88 |
| Oct 22, 1992 |
29.00 |
| Oct 21, 1992 |
29.13 |
| Oct 20, 1992 |
29.13 |
| Oct 19, 1992 |
29.25 |
| Oct 16, 1992 |
29.38 |
| Oct 15, 1992 |
29.38 |
| Oct 14, 1992 |
29.50 |
| Oct 13, 1992 |
29.50 |
| Oct 12, 1992 |
29.75 |
| Oct 9, 1992 |
29.75 |
| Oct 8, 1992 |
29.75 |
| Oct 7, 1992 |
29.75 |
| Oct 6, 1992 |
29.75 |
| Oct 5, 1992 |
29.75 |
| Oct 2, 1992 |
29.88 |
| Oct 1, 1992 |
30.00 |
| Sep 30, 1992 |
29.63 |
| Sep 29, 1992 |
29.75 |
| Sep 28, 1992 |
29.75 |
| Sep 25, 1992 |
29.75 |
| Sep 24, 1992 |
29.63 |
| Sep 23, 1992 |
29.50 |
| Sep 22, 1992 |
29.75 |
| Sep 21, 1992 |
29.75 |
| Sep 18, 1992 |
29.63 |
| Sep 17, 1992 |
29.63 |
| Sep 16, 1992 |
29.50 |
| Sep 15, 1992 |
29.88 |
| Sep 14, 1992 |
29.88 |
| Sep 11, 1992 |
30.00 |
| Sep 10, 1992 |
30.00 |
| Sep 9, 1992 |
30.00 |
| Sep 8, 1992 |
30.00 |
| Sep 4, 1992 |
29.88 |
| Sep 3, 1992 |
29.88 |
| Sep 2, 1992 |
30.00 |
| Sep 1, 1992 |
29.88 |
| Aug 31, 1992 |
29.88 |
| Aug 28, 1992 |
30.38 |
| Aug 27, 1992 |
30.38 |
| Aug 26, 1992 |
30.25 |
| Aug 25, 1992 |
30.25 |
| Aug 24, 1992 |
30.25 |
| Aug 21, 1992 |
30.38 |
| Aug 20, 1992 |
30.13 |
| Aug 19, 1992 |
30.13 |
| Aug 18, 1992 |
29.88 |
| Aug 17, 1992 |
29.75 |
| Aug 14, 1992 |
29.88 |
| Aug 13, 1992 |
29.88 |
| Aug 12, 1992 |
29.88 |
| Aug 11, 1992 |
29.88 |
| Aug 10, 1992 |
29.63 |
| Aug 7, 1992 |
29.25 |
| Aug 6, 1992 |
28.50 |
| Aug 5, 1992 |
29.25 |
| Aug 4, 1992 |
29.50 |
| Aug 3, 1992 |
29.63 |
| Jul 31, 1992 |
29.50 |
| Jul 30, 1992 |
29.63 |
| Jul 29, 1992 |
29.75 |
| Jul 28, 1992 |
29.63 |
| Jul 27, 1992 |
29.13 |
| Jul 24, 1992 |
29.00 |
| Jul 23, 1992 |
28.75 |
| Jul 22, 1992 |
28.81 |
| Jul 21, 1992 |
28.88 |
| Jul 20, 1992 |
28.75 |
| Jul 17, 1992 |
28.88 |
| Jul 16, 1992 |
28.75 |
| Jul 15, 1992 |
28.75 |
| Jul 14, 1992 |
28.75 |
| Jul 13, 1992 |
28.63 |
| Jul 10, 1992 |
28.75 |
| Jul 9, 1992 |
28.75 |
| Jul 8, 1992 |
28.75 |
| Jul 7, 1992 |
28.38 |
| Jul 6, 1992 |
28.00 |
| Jul 2, 1992 |
27.75 |
| Jul 1, 1992 |
27.50 |
| Jun 30, 1992 |
26.38 |
| Jun 29, 1992 |
26.38 |
| Jun 26, 1992 |
26.25 |
| Jun 25, 1992 |
26.25 |
| Jun 24, 1992 |
26.00 |
| Jun 23, 1992 |
26.25 |
| Jun 22, 1992 |
26.13 |
| Jun 19, 1992 |
26.00 |
| Jun 18, 1992 |
26.25 |
| Jun 17, 1992 |
26.25 |
| Jun 16, 1992 |
26.13 |
| Jun 15, 1992 |
26.13 |
| Jun 12, 1992 |
26.13 |
| Jun 11, 1992 |
25.88 |
| Jun 10, 1992 |
26.00 |
| Jun 9, 1992 |
25.88 |
| Jun 8, 1992 |
25.88 |
| Jun 5, 1992 |
26.00 |
| Jun 4, 1992 |
26.00 |
| Jun 3, 1992 |
26.00 |
| Jun 2, 1992 |
25.88 |
| Jun 1, 1992 |
26.13 |
| May 29, 1992 |
26.00 |
| May 28, 1992 |
26.13 |
| May 27, 1992 |
26.75 |
| May 26, 1992 |
26.63 |
| May 22, 1992 |
26.75 |
| May 21, 1992 |
26.63 |
| May 20, 1992 |
26.75 |
| May 19, 1992 |
26.75 |
| May 18, 1992 |
26.75 |
| May 15, 1992 |
26.88 |
| May 14, 1992 |
26.75 |
| May 13, 1992 |
26.88 |
| May 12, 1992 |
26.75 |
| May 11, 1992 |
26.75 |
| May 8, 1992 |
26.63 |
| May 7, 1992 |
26.50 |
| May 6, 1992 |
26.63 |
| May 5, 1992 |
26.50 |
| May 4, 1992 |
26.38 |
| May 1, 1992 |
26.13 |
