Hilltop Holdings (HTH) Price (2004 - 2026)
| Date | Value |
|---|
| May 21, 2026 |
37.32 |
| May 20, 2026 |
37.31 |
| May 19, 2026 |
36.56 |
| May 18, 2026 |
36.83 |
| May 15, 2026 |
36.29 |
| May 14, 2026 |
36.86 |
| May 13, 2026 |
36.60 |
| May 12, 2026 |
37.16 |
| May 11, 2026 |
37.28 |
| May 8, 2026 |
37.76 |
| May 7, 2026 |
38.25 |
| May 6, 2026 |
38.12 |
| May 5, 2026 |
37.76 |
| May 4, 2026 |
37.40 |
| May 1, 2026 |
38.03 |
| Apr 30, 2026 |
37.67 |
| Apr 29, 2026 |
37.65 |
| Apr 28, 2026 |
38.11 |
| Apr 27, 2026 |
36.80 |
| Apr 24, 2026 |
36.65 |
| Apr 23, 2026 |
37.96 |
| Apr 22, 2026 |
37.56 |
| Apr 21, 2026 |
37.57 |
| Apr 20, 2026 |
37.95 |
| Apr 17, 2026 |
37.92 |
| Apr 16, 2026 |
36.94 |
| Apr 15, 2026 |
37.10 |
| Apr 14, 2026 |
37.35 |
| Apr 13, 2026 |
37.66 |
| Apr 10, 2026 |
37.65 |
| Apr 9, 2026 |
38.09 |
| Apr 8, 2026 |
37.44 |
| Apr 7, 2026 |
36.74 |
| Apr 6, 2026 |
36.04 |
| Apr 2, 2026 |
35.93 |
| Apr 1, 2026 |
35.99 |
| Mar 31, 2026 |
35.82 |
| Mar 30, 2026 |
35.29 |
| Mar 27, 2026 |
35.20 |
| Mar 26, 2026 |
35.63 |
| Mar 25, 2026 |
35.56 |
| Mar 24, 2026 |
35.34 |
| Mar 23, 2026 |
35.48 |
| Mar 20, 2026 |
34.63 |
| Mar 19, 2026 |
34.86 |
| Mar 18, 2026 |
34.43 |
| Mar 17, 2026 |
34.98 |
| Mar 16, 2026 |
35.14 |
| Mar 13, 2026 |
34.75 |
| Mar 12, 2026 |
34.89 |
| Mar 11, 2026 |
35.52 |
| Mar 10, 2026 |
36.07 |
| Mar 9, 2026 |
36.74 |
| Mar 6, 2026 |
36.79 |
| Mar 5, 2026 |
37.02 |
| Mar 4, 2026 |
37.46 |
| Mar 3, 2026 |
37.98 |
| Mar 2, 2026 |
38.30 |
| Feb 27, 2026 |
37.43 |
| Feb 26, 2026 |
38.82 |
| Feb 25, 2026 |
38.52 |
| Feb 24, 2026 |
37.86 |
| Feb 23, 2026 |
37.60 |
| Feb 20, 2026 |
38.78 |
| Feb 19, 2026 |
38.43 |
| Feb 18, 2026 |
38.59 |
| Feb 17, 2026 |
38.94 |
| Feb 13, 2026 |
39.27 |
| Feb 12, 2026 |
38.60 |
| Feb 11, 2026 |
39.11 |
| Feb 10, 2026 |
39.67 |
| Feb 9, 2026 |
40.02 |
| Feb 6, 2026 |
39.83 |
| Feb 5, 2026 |
39.85 |
| Feb 4, 2026 |
39.24 |
| Feb 3, 2026 |
38.61 |
| Feb 2, 2026 |
37.96 |
| Jan 30, 2026 |
37.45 |
| Jan 29, 2026 |
36.80 |
| Jan 28, 2026 |
36.42 |
| Jan 27, 2026 |
36.28 |
| Jan 26, 2026 |
35.93 |
| Jan 23, 2026 |
35.69 |
| Jan 22, 2026 |
36.89 |
| Jan 21, 2026 |
36.85 |
| Jan 20, 2026 |
35.39 |
| Jan 16, 2026 |
35.69 |
| Jan 15, 2026 |
35.83 |
| Jan 14, 2026 |
35.12 |
| Jan 13, 2026 |
35.02 |
| Jan 12, 2026 |
34.84 |
| Jan 9, 2026 |
34.95 |
| Jan 8, 2026 |
35.11 |
| Jan 7, 2026 |
34.46 |
| Jan 6, 2026 |
34.54 |
| Jan 5, 2026 |
34.19 |
| Jan 2, 2026 |
33.90 |
| Dec 31, 2025 |
33.94 |
| Dec 30, 2025 |
34.14 |
| Dec 29, 2025 |
34.45 |
| Dec 26, 2025 |
34.61 |
| Dec 24, 2025 |
34.67 |
| Dec 23, 2025 |
34.67 |
| Dec 22, 2025 |
34.60 |
| Dec 19, 2025 |
34.70 |
| Dec 18, 2025 |
35.10 |
| Dec 17, 2025 |
34.99 |
| Dec 16, 2025 |
34.84 |
| Dec 15, 2025 |
34.85 |
| Dec 12, 2025 |
34.94 |
| Dec 11, 2025 |
34.97 |
| Dec 10, 2025 |
35.27 |
| Dec 9, 2025 |
34.49 |
| Dec 8, 2025 |
34.63 |
| Dec 5, 2025 |
34.38 |
| Dec 4, 2025 |
34.83 |
| Dec 3, 2025 |
35.11 |
| Dec 2, 2025 |
34.47 |
| Dec 1, 2025 |
34.65 |
| Nov 28, 2025 |
34.32 |
| Nov 26, 2025 |
34.62 |
| Nov 25, 2025 |
34.85 |
| Nov 24, 2025 |
33.74 |
| Nov 21, 2025 |
33.92 |
| Nov 20, 2025 |
33.11 |
| Nov 19, 2025 |
32.79 |
| Nov 18, 2025 |
32.36 |
| Nov 17, 2025 |
32.38 |
| Nov 14, 2025 |
33.81 |
| Nov 13, 2025 |
33.47 |
| Nov 12, 2025 |
33.72 |
| Nov 11, 2025 |
33.72 |
| Nov 10, 2025 |
33.69 |
| Nov 7, 2025 |
33.02 |
| Nov 6, 2025 |
32.79 |
| Nov 5, 2025 |
33.09 |
| Nov 4, 2025 |
32.60 |
| Nov 3, 2025 |
32.74 |
| Oct 31, 2025 |
32.30 |
| Oct 30, 2025 |
32.44 |
| Oct 29, 2025 |
32.46 |
| Oct 28, 2025 |
32.30 |
| Oct 27, 2025 |
32.91 |
| Oct 24, 2025 |
33.89 |
| Oct 23, 2025 |
32.44 |
| Oct 22, 2025 |
32.59 |
| Oct 21, 2025 |
32.17 |
| Oct 20, 2025 |
32.46 |
| Oct 17, 2025 |
31.77 |
| Oct 16, 2025 |
31.04 |
| Oct 15, 2025 |
32.79 |
| Oct 14, 2025 |
33.14 |
| Oct 13, 2025 |
32.25 |
| Oct 10, 2025 |
32.01 |
| Oct 9, 2025 |
32.48 |
| Oct 8, 2025 |
32.95 |
| Oct 7, 2025 |
32.60 |
| Oct 6, 2025 |
33.08 |
| Oct 3, 2025 |
33.14 |
| Oct 2, 2025 |
32.92 |
| Oct 1, 2025 |
32.98 |
| Sep 30, 2025 |
33.42 |
| Sep 29, 2025 |
33.70 |
| Sep 26, 2025 |
34.01 |
| Sep 25, 2025 |
33.82 |
| Sep 24, 2025 |
33.97 |
| Sep 23, 2025 |
33.81 |
| Sep 22, 2025 |
34.07 |
| Sep 19, 2025 |
34.37 |
| Sep 18, 2025 |
34.92 |
| Sep 17, 2025 |
34.00 |
| Sep 16, 2025 |
33.80 |
| Sep 15, 2025 |
33.94 |
| Sep 12, 2025 |
34.64 |
| Sep 11, 2025 |
34.99 |
| Sep 10, 2025 |
34.77 |
| Sep 9, 2025 |
34.73 |
| Sep 8, 2025 |
35.16 |
| Sep 5, 2025 |
35.26 |
| Sep 4, 2025 |
35.74 |
| Sep 3, 2025 |
35.08 |
| Sep 2, 2025 |
34.92 |
| Aug 29, 2025 |
35.08 |
| Aug 28, 2025 |
35.20 |
| Aug 27, 2025 |
35.25 |
| Aug 26, 2025 |
35.17 |
| Aug 25, 2025 |
34.56 |
| Aug 22, 2025 |
34.66 |
| Aug 21, 2025 |
33.21 |
| Aug 20, 2025 |
33.05 |
| Aug 19, 2025 |
32.92 |
| Aug 18, 2025 |
32.18 |
| Aug 15, 2025 |
32.00 |
| Aug 14, 2025 |
32.78 |
| Aug 13, 2025 |
32.54 |
| Aug 12, 2025 |
31.35 |
| Aug 11, 2025 |
30.53 |
| Aug 8, 2025 |
30.76 |
| Aug 7, 2025 |
30.36 |
| Aug 6, 2025 |
30.41 |
| Aug 5, 2025 |
30.35 |
| Aug 4, 2025 |
30.35 |
| Aug 1, 2025 |
29.57 |
| Jul 31, 2025 |
29.60 |
| Jul 30, 2025 |
29.67 |
| Jul 29, 2025 |
29.79 |
| Jul 28, 2025 |
30.06 |
| Jul 25, 2025 |
30.50 |
| Jul 24, 2025 |
30.59 |
| Jul 23, 2025 |
31.36 |
| Jul 22, 2025 |
31.28 |
| Jul 21, 2025 |
31.35 |
| Jul 18, 2025 |
31.29 |
| Jul 17, 2025 |
31.35 |
| Jul 16, 2025 |
30.60 |
| Jul 15, 2025 |
30.26 |
| Jul 14, 2025 |
31.31 |
| Jul 11, 2025 |
30.71 |
| Jul 10, 2025 |
31.19 |
| Jul 9, 2025 |
31.22 |
| Jul 8, 2025 |
31.27 |
| Jul 7, 2025 |
31.26 |
| Jul 3, 2025 |
31.91 |
| Jul 2, 2025 |
31.59 |
| Jul 1, 2025 |
31.32 |
| Jun 30, 2025 |
30.35 |
| Jun 27, 2025 |
30.35 |
| Jun 26, 2025 |
30.51 |
| Jun 25, 2025 |
29.87 |
| Jun 24, 2025 |
30.07 |
| Jun 23, 2025 |
29.87 |
| Jun 20, 2025 |
29.42 |
| Jun 18, 2025 |
29.40 |
| Jun 17, 2025 |
29.20 |
| Jun 16, 2025 |
29.48 |
| Jun 13, 2025 |
29.59 |
| Jun 12, 2025 |
30.42 |
| Jun 11, 2025 |
30.50 |
| Jun 10, 2025 |
30.75 |
| Jun 9, 2025 |
30.17 |
| Jun 6, 2025 |
29.71 |
| Jun 5, 2025 |
29.28 |
| Jun 4, 2025 |
29.45 |
| Jun 3, 2025 |
29.75 |
| Jun 2, 2025 |
29.46 |
| May 30, 2025 |
29.82 |
| May 29, 2025 |
29.99 |
| May 28, 2025 |
29.50 |
| May 27, 2025 |
29.97 |
| May 23, 2025 |
29.62 |
| May 22, 2025 |
29.73 |
| May 21, 2025 |
29.91 |
| May 20, 2025 |
30.66 |
| May 19, 2025 |
30.80 |
| May 16, 2025 |
30.82 |
| May 15, 2025 |
30.99 |
| May 14, 2025 |
30.67 |
| May 13, 2025 |
30.86 |
| May 12, 2025 |
30.90 |
| May 9, 2025 |
30.26 |
| May 8, 2025 |
30.40 |
| May 7, 2025 |
29.99 |
| May 6, 2025 |
29.91 |
| May 5, 2025 |
30.00 |
| May 2, 2025 |
29.95 |
| May 1, 2025 |
29.66 |
| Apr 30, 2025 |
29.53 |
| Apr 29, 2025 |
29.29 |
| Apr 28, 2025 |
29.02 |
| Apr 25, 2025 |
28.97 |
| Apr 24, 2025 |
29.29 |
| Apr 23, 2025 |
28.95 |
| Apr 22, 2025 |
28.78 |
| Apr 21, 2025 |
28.34 |
| Apr 17, 2025 |
28.63 |
| Apr 16, 2025 |
28.61 |
| Apr 15, 2025 |
28.76 |
| Apr 14, 2025 |
28.42 |
| Apr 11, 2025 |
27.95 |
| Apr 10, 2025 |
28.04 |
| Apr 9, 2025 |
29.18 |
| Apr 8, 2025 |
28.21 |
| Apr 7, 2025 |
28.53 |
| Apr 4, 2025 |
28.58 |
| Apr 3, 2025 |
28.80 |
| Apr 2, 2025 |
30.65 |
| Apr 1, 2025 |
30.36 |
| Mar 31, 2025 |
30.45 |
| Mar 28, 2025 |
30.44 |
| Mar 27, 2025 |
31.02 |
| Mar 26, 2025 |
31.18 |
| Mar 25, 2025 |
30.91 |
| Mar 24, 2025 |
30.92 |
| Mar 21, 2025 |
30.52 |
| Mar 20, 2025 |
30.50 |
| Mar 19, 2025 |
30.61 |
| Mar 18, 2025 |
30.82 |
| Mar 17, 2025 |
30.92 |
| Mar 14, 2025 |
30.75 |
| Mar 13, 2025 |
30.28 |
| Mar 12, 2025 |
30.40 |
| Mar 11, 2025 |
30.18 |
| Mar 10, 2025 |
30.62 |
| Mar 7, 2025 |
31.67 |
| Mar 6, 2025 |
31.57 |
| Mar 5, 2025 |
31.71 |
| Mar 4, 2025 |
31.49 |
| Mar 3, 2025 |
32.39 |
| Feb 28, 2025 |
31.99 |
| Feb 27, 2025 |
31.76 |
| Feb 26, 2025 |
31.39 |
| Feb 25, 2025 |
31.84 |
| Feb 24, 2025 |
30.98 |
| Feb 21, 2025 |
31.14 |
| Feb 20, 2025 |
31.64 |
| Feb 19, 2025 |
31.60 |
| Feb 18, 2025 |
31.60 |
| Feb 14, 2025 |
31.56 |
| Feb 13, 2025 |
31.91 |
| Feb 12, 2025 |
31.66 |
| Feb 11, 2025 |
32.55 |
| Feb 10, 2025 |
31.97 |
| Feb 7, 2025 |
32.11 |
| Feb 6, 2025 |
32.77 |
| Feb 5, 2025 |
32.28 |
| Feb 4, 2025 |
31.01 |
| Feb 3, 2025 |
30.03 |
| Jan 31, 2025 |
30.18 |
| Jan 30, 2025 |
29.80 |
| Jan 29, 2025 |
29.63 |
| Jan 28, 2025 |
29.61 |
| Jan 27, 2025 |
29.60 |
| Jan 24, 2025 |
28.90 |
| Jan 23, 2025 |
28.83 |
| Jan 22, 2025 |
28.64 |
| Jan 21, 2025 |
28.94 |
| Jan 17, 2025 |
28.90 |
| Jan 16, 2025 |
28.62 |
| Jan 15, 2025 |
28.71 |
| Jan 14, 2025 |
28.05 |
| Jan 13, 2025 |
27.35 |
| Jan 10, 2025 |
27.15 |
| Jan 8, 2025 |
27.86 |
| Jan 7, 2025 |
27.79 |
| Jan 6, 2025 |
28.11 |
| Jan 3, 2025 |
28.20 |
| Jan 2, 2025 |
28.20 |
| Dec 31, 2024 |
28.63 |
| Dec 30, 2024 |
28.47 |
| Dec 27, 2024 |
28.89 |
| Dec 26, 2024 |
29.27 |
| Dec 24, 2024 |
29.15 |
| Dec 23, 2024 |
28.93 |
| Dec 20, 2024 |
28.71 |
| Dec 19, 2024 |
28.84 |
| Dec 18, 2024 |
29.44 |
| Dec 17, 2024 |
31.06 |
| Dec 16, 2024 |
31.77 |
| Dec 13, 2024 |
31.58 |
| Dec 12, 2024 |
31.58 |
| Dec 11, 2024 |
32.17 |
| Dec 10, 2024 |
31.97 |
| Dec 9, 2024 |
32.17 |
| Dec 6, 2024 |
31.83 |
| Dec 5, 2024 |
31.33 |
| Dec 4, 2024 |
31.64 |
| Dec 3, 2024 |
31.32 |
| Dec 2, 2024 |
31.69 |
| Nov 29, 2024 |
31.65 |
| Nov 27, 2024 |
31.80 |
| Nov 26, 2024 |
32.17 |
| Nov 25, 2024 |
32.65 |
| Nov 22, 2024 |
32.27 |
| Nov 21, 2024 |
31.65 |
| Nov 20, 2024 |
31.29 |
| Nov 19, 2024 |
31.73 |
| Nov 18, 2024 |
31.80 |
| Nov 15, 2024 |
31.98 |
| Nov 14, 2024 |
32.28 |
| Nov 13, 2024 |
32.51 |
| Nov 12, 2024 |
32.92 |
| Nov 11, 2024 |
32.86 |
| Nov 8, 2024 |
32.52 |
| Nov 7, 2024 |
32.69 |
| Nov 6, 2024 |
34.44 |
| Nov 5, 2024 |
31.13 |
| Nov 4, 2024 |
30.59 |
| Nov 1, 2024 |
30.66 |
| Oct 31, 2024 |
30.63 |
| Oct 30, 2024 |
31.02 |
| Oct 29, 2024 |
31.08 |
| Oct 28, 2024 |
31.31 |
| Oct 25, 2024 |
30.21 |
| Oct 24, 2024 |
30.55 |
| Oct 23, 2024 |
30.57 |
| Oct 22, 2024 |
30.80 |
| Oct 21, 2024 |
30.70 |
| Oct 18, 2024 |
32.08 |
| Oct 17, 2024 |
32.49 |
| Oct 16, 2024 |
32.57 |
| Oct 15, 2024 |
32.01 |
| Oct 14, 2024 |
31.56 |
| Oct 11, 2024 |
31.28 |
| Oct 10, 2024 |
30.85 |
| Oct 9, 2024 |
30.80 |
| Oct 8, 2024 |
30.72 |
| Oct 7, 2024 |
30.89 |
| Oct 4, 2024 |
31.28 |
| Oct 3, 2024 |
31.18 |
| Oct 2, 2024 |
31.48 |
| Oct 1, 2024 |
31.59 |
| Sep 30, 2024 |
32.16 |
| Sep 27, 2024 |
31.55 |
| Sep 26, 2024 |
31.65 |
| Sep 25, 2024 |
31.48 |
| Sep 24, 2024 |
32.03 |
| Sep 23, 2024 |
32.70 |
| Sep 20, 2024 |
32.82 |
| Sep 19, 2024 |
33.92 |
| Sep 18, 2024 |
32.73 |
| Sep 17, 2024 |
32.78 |
| Sep 16, 2024 |
32.58 |
| Sep 13, 2024 |
32.33 |
| Sep 12, 2024 |
31.50 |
| Sep 11, 2024 |
31.09 |
| Sep 10, 2024 |
31.49 |
| Sep 9, 2024 |
31.17 |
| Sep 6, 2024 |
31.53 |
| Sep 5, 2024 |
32.07 |
| Sep 4, 2024 |
32.20 |
| Sep 3, 2024 |
32.45 |
| Aug 30, 2024 |
32.85 |
| Aug 29, 2024 |
32.87 |
| Aug 28, 2024 |
32.90 |
| Aug 27, 2024 |
32.68 |
| Aug 26, 2024 |
32.84 |
| Aug 23, 2024 |
33.03 |
| Aug 22, 2024 |
31.34 |
| Aug 21, 2024 |
31.36 |
| Aug 20, 2024 |
31.08 |
| Aug 19, 2024 |
31.52 |
| Aug 16, 2024 |
31.28 |
| Aug 15, 2024 |
31.11 |
| Aug 14, 2024 |
30.46 |
| Aug 13, 2024 |
30.58 |
| Aug 12, 2024 |
30.18 |
| Aug 9, 2024 |
30.57 |
| Aug 8, 2024 |
30.61 |
| Aug 7, 2024 |
30.31 |
| Aug 6, 2024 |
30.61 |
| Aug 5, 2024 |
30.57 |
| Aug 2, 2024 |
31.62 |
| Aug 1, 2024 |
31.81 |
| Jul 31, 2024 |
32.99 |
| Jul 30, 2024 |
33.57 |
| Jul 29, 2024 |
32.61 |
| Jul 26, 2024 |
34.16 |
| Jul 25, 2024 |
34.81 |
| Jul 24, 2024 |
34.09 |
| Jul 23, 2024 |
34.71 |
| Jul 22, 2024 |
34.46 |
| Jul 19, 2024 |
33.96 |
| Jul 18, 2024 |
34.21 |
| Jul 17, 2024 |
34.70 |
| Jul 16, 2024 |
34.71 |
| Jul 15, 2024 |
32.60 |
| Jul 12, 2024 |
32.00 |
| Jul 11, 2024 |
32.05 |
| Jul 10, 2024 |
31.00 |
| Jul 9, 2024 |
30.85 |
| Jul 8, 2024 |
30.39 |
| Jul 5, 2024 |
30.03 |
| Jul 3, 2024 |
30.43 |
| Jul 2, 2024 |
30.80 |
| Jul 1, 2024 |
30.77 |
| Jun 28, 2024 |
31.28 |
| Jun 27, 2024 |
30.17 |
| Jun 26, 2024 |
29.73 |
| Jun 25, 2024 |
29.43 |
| Jun 24, 2024 |
29.79 |
| Jun 21, 2024 |
29.08 |
| Jun 20, 2024 |
28.84 |
| Jun 18, 2024 |
28.99 |
| Jun 17, 2024 |
29.37 |
| Jun 14, 2024 |
29.21 |
| Jun 13, 2024 |
29.72 |
| Jun 12, 2024 |
30.13 |
| Jun 11, 2024 |
29.43 |
| Jun 10, 2024 |
29.88 |
| Jun 7, 2024 |
30.28 |
| Jun 6, 2024 |
30.32 |
| Jun 5, 2024 |
30.61 |
| Jun 4, 2024 |
30.59 |
| Jun 3, 2024 |
30.57 |
| May 31, 2024 |
30.59 |
| May 30, 2024 |
30.45 |
| May 29, 2024 |
30.00 |
| May 28, 2024 |
31.05 |
| May 24, 2024 |
31.20 |
| May 23, 2024 |
30.97 |
| May 22, 2024 |
31.72 |
| May 21, 2024 |
31.85 |
| May 20, 2024 |
31.55 |
| May 17, 2024 |
32.10 |
| May 16, 2024 |
32.20 |
| May 15, 2024 |
32.17 |
| May 14, 2024 |
31.93 |
| May 13, 2024 |
31.41 |
| May 10, 2024 |
31.48 |
| May 9, 2024 |
31.46 |
| May 8, 2024 |
31.18 |
| May 7, 2024 |
31.23 |
| May 6, 2024 |
31.14 |
| May 3, 2024 |
31.32 |
| May 2, 2024 |
30.73 |
| May 1, 2024 |
30.15 |
| Apr 30, 2024 |
29.26 |
| Apr 29, 2024 |
29.82 |
| Apr 26, 2024 |
30.36 |
| Apr 25, 2024 |
30.37 |
| Apr 24, 2024 |
30.54 |
| Apr 23, 2024 |
30.53 |
| Apr 22, 2024 |
30.34 |
| Apr 19, 2024 |
29.99 |
| Apr 18, 2024 |
29.05 |
| Apr 17, 2024 |
28.64 |
| Apr 16, 2024 |
28.75 |
| Apr 15, 2024 |
29.20 |
| Apr 12, 2024 |
29.52 |
| Apr 11, 2024 |
29.54 |
| Apr 10, 2024 |
29.49 |
| Apr 9, 2024 |
30.35 |
| Apr 8, 2024 |
30.52 |
| Apr 5, 2024 |
30.35 |
| Apr 4, 2024 |
30.57 |
| Apr 3, 2024 |
30.30 |
| Apr 2, 2024 |
30.57 |
| Apr 1, 2024 |
31.12 |
| Mar 28, 2024 |
31.32 |
| Mar 27, 2024 |
31.07 |
| Mar 26, 2024 |
30.13 |
| Mar 25, 2024 |
30.25 |
| Mar 22, 2024 |
30.40 |
| Mar 21, 2024 |
30.92 |
| Mar 20, 2024 |
30.79 |
| Mar 19, 2024 |
29.90 |
| Mar 18, 2024 |
29.62 |
| Mar 15, 2024 |
30.05 |
| Mar 14, 2024 |
29.88 |
| Mar 13, 2024 |
30.99 |
| Mar 12, 2024 |
31.24 |
| Mar 11, 2024 |
31.54 |
| Mar 8, 2024 |
31.66 |
| Mar 7, 2024 |
31.87 |
| Mar 6, 2024 |
31.34 |
| Mar 5, 2024 |
31.22 |
| Mar 4, 2024 |
30.45 |
| Mar 1, 2024 |
30.64 |
| Feb 29, 2024 |
30.88 |
| Feb 28, 2024 |
30.64 |
| Feb 27, 2024 |
30.76 |
| Feb 26, 2024 |
30.62 |
| Feb 23, 2024 |
30.82 |
| Feb 22, 2024 |
30.78 |
| Feb 21, 2024 |
30.84 |
| Feb 20, 2024 |
31.01 |
| Feb 16, 2024 |
31.20 |
| Feb 15, 2024 |
31.58 |
| Feb 14, 2024 |
30.84 |
| Feb 13, 2024 |
30.21 |
| Feb 12, 2024 |
31.47 |
| Feb 9, 2024 |
30.91 |
| Feb 8, 2024 |
30.66 |
| Feb 7, 2024 |
30.62 |
| Feb 6, 2024 |
30.67 |
| Feb 5, 2024 |
30.41 |
| Feb 2, 2024 |
30.95 |
| Feb 1, 2024 |
31.11 |
| Jan 31, 2024 |
31.49 |
| Jan 30, 2024 |
32.74 |
| Jan 29, 2024 |
33.16 |
| Jan 26, 2024 |
33.48 |
| Jan 25, 2024 |
33.97 |
| Jan 24, 2024 |
34.00 |
| Jan 23, 2024 |
33.69 |
| Jan 22, 2024 |
34.32 |
| Jan 19, 2024 |
33.32 |
| Jan 18, 2024 |
32.67 |
| Jan 17, 2024 |
32.36 |
| Jan 16, 2024 |
33.14 |
| Jan 12, 2024 |
33.92 |
| Jan 11, 2024 |
34.04 |
| Jan 10, 2024 |
34.45 |
| Jan 9, 2024 |
34.38 |
| Jan 8, 2024 |
34.67 |
| Jan 5, 2024 |
34.19 |
| Jan 4, 2024 |
33.70 |
| Jan 3, 2024 |
33.45 |
| Jan 2, 2024 |
34.81 |
| Dec 29, 2023 |
35.21 |
| Dec 28, 2023 |
35.46 |
| Dec 27, 2023 |
35.40 |
| Dec 26, 2023 |
35.34 |
| Dec 22, 2023 |
34.93 |
| Dec 21, 2023 |
34.71 |
| Dec 20, 2023 |
34.16 |
| Dec 19, 2023 |
34.56 |
| Dec 18, 2023 |
33.95 |
| Dec 15, 2023 |
34.11 |
| Dec 14, 2023 |
34.48 |
| Dec 13, 2023 |
33.39 |
| Dec 12, 2023 |
31.92 |
| Dec 11, 2023 |
32.04 |
| Dec 8, 2023 |
32.06 |
| Dec 7, 2023 |
32.00 |
| Dec 6, 2023 |
31.39 |
| Dec 5, 2023 |
31.27 |
| Dec 4, 2023 |
31.67 |
| Dec 1, 2023 |
30.76 |
| Nov 30, 2023 |
29.45 |
| Nov 29, 2023 |
29.53 |
| Nov 28, 2023 |
29.36 |
| Nov 27, 2023 |
29.33 |
| Nov 24, 2023 |
29.65 |
| Nov 22, 2023 |
29.75 |
| Nov 21, 2023 |
29.83 |
| Nov 20, 2023 |
30.63 |
| Nov 17, 2023 |
30.73 |
| Nov 16, 2023 |
30.54 |
| Nov 15, 2023 |
31.14 |
| Nov 14, 2023 |
30.66 |
| Nov 13, 2023 |
28.69 |
| Nov 10, 2023 |
28.76 |
| Nov 9, 2023 |
28.66 |
| Nov 8, 2023 |
28.88 |
| Nov 7, 2023 |
29.14 |
| Nov 6, 2023 |
29.53 |
| Nov 3, 2023 |
29.87 |
| Nov 2, 2023 |
28.89 |
| Nov 1, 2023 |
27.80 |
| Oct 31, 2023 |
27.62 |
| Oct 30, 2023 |
27.57 |
| Oct 27, 2023 |
27.31 |
| Oct 26, 2023 |
27.61 |
| Oct 25, 2023 |
27.29 |
| Oct 24, 2023 |
27.12 |
| Oct 23, 2023 |
27.50 |
| Oct 20, 2023 |
27.18 |
| Oct 19, 2023 |
27.86 |
| Oct 18, 2023 |
28.17 |
| Oct 17, 2023 |
28.57 |
| Oct 16, 2023 |
28.21 |
| Oct 13, 2023 |
27.75 |
| Oct 12, 2023 |
27.98 |
| Oct 11, 2023 |
28.35 |
| Oct 10, 2023 |
28.26 |
| Oct 9, 2023 |
28.24 |
| Oct 6, 2023 |
28.26 |
| Oct 5, 2023 |
28.51 |
| Oct 4, 2023 |
28.28 |
| Oct 3, 2023 |
27.97 |
| Oct 2, 2023 |
28.31 |
| Sep 29, 2023 |
28.36 |
| Sep 28, 2023 |
28.33 |
| Sep 27, 2023 |
28.14 |
| Sep 26, 2023 |
27.76 |
| Sep 25, 2023 |
28.19 |
| Sep 22, 2023 |
28.03 |
| Sep 21, 2023 |
28.30 |
| Sep 20, 2023 |
29.00 |
| Sep 19, 2023 |
29.26 |
| Sep 18, 2023 |
28.94 |
| Sep 15, 2023 |
29.17 |
| Sep 14, 2023 |
29.48 |
| Sep 13, 2023 |
28.72 |
| Sep 12, 2023 |
28.91 |
| Sep 11, 2023 |
28.93 |
| Sep 8, 2023 |
28.96 |
| Sep 7, 2023 |
29.18 |
| Sep 6, 2023 |
29.31 |
| Sep 5, 2023 |
29.40 |
| Sep 1, 2023 |
30.78 |
| Aug 31, 2023 |
30.39 |
| Aug 30, 2023 |
30.56 |
| Aug 29, 2023 |
30.34 |
| Aug 28, 2023 |
30.22 |
| Aug 25, 2023 |
29.92 |
| Aug 24, 2023 |
29.70 |
| Aug 23, 2023 |
29.75 |
| Aug 22, 2023 |
29.19 |
| Aug 21, 2023 |
30.09 |
| Aug 18, 2023 |
30.33 |
| Aug 17, 2023 |
30.32 |
| Aug 16, 2023 |
30.10 |
| Aug 15, 2023 |
30.32 |
| Aug 14, 2023 |
31.05 |
| Aug 11, 2023 |
31.38 |
| Aug 10, 2023 |
31.18 |
| Aug 9, 2023 |
31.26 |
| Aug 8, 2023 |
30.80 |
| Aug 7, 2023 |
30.54 |
| Aug 4, 2023 |
29.87 |
| Aug 3, 2023 |
29.98 |
| Aug 2, 2023 |
30.20 |
| Aug 1, 2023 |
30.69 |
| Jul 31, 2023 |
30.93 |
| Jul 28, 2023 |
31.14 |
| Jul 27, 2023 |
30.68 |
| Jul 26, 2023 |
30.56 |
| Jul 25, 2023 |
28.88 |
| Jul 24, 2023 |
29.57 |
| Jul 21, 2023 |
30.18 |
| Jul 20, 2023 |
33.18 |
| Jul 19, 2023 |
33.16 |
| Jul 18, 2023 |
32.65 |
| Jul 17, 2023 |
31.87 |
| Jul 14, 2023 |
31.53 |
| Jul 13, 2023 |
32.09 |
| Jul 12, 2023 |
32.12 |
| Jul 11, 2023 |
31.40 |
| Jul 10, 2023 |
31.39 |
| Jul 7, 2023 |
31.18 |
| Jul 6, 2023 |
30.79 |
| Jul 5, 2023 |
31.51 |
| Jul 3, 2023 |
31.55 |
| Jun 30, 2023 |
31.46 |
| Jun 29, 2023 |
31.46 |
| Jun 28, 2023 |
30.88 |
| Jun 27, 2023 |
30.89 |
| Jun 26, 2023 |
30.36 |
| Jun 23, 2023 |
30.44 |
| Jun 22, 2023 |
30.42 |
| Jun 21, 2023 |
30.79 |
| Jun 20, 2023 |
31.03 |
| Jun 16, 2023 |
31.45 |
| Jun 15, 2023 |
32.36 |
| Jun 14, 2023 |
31.93 |
| Jun 13, 2023 |
32.65 |
| Jun 12, 2023 |
32.15 |
| Jun 9, 2023 |
32.48 |
| Jun 8, 2023 |
33.17 |
| Jun 7, 2023 |
33.00 |
| Jun 6, 2023 |
32.22 |
| Jun 5, 2023 |
30.97 |
| Jun 2, 2023 |
32.02 |
| Jun 1, 2023 |
30.37 |
| May 31, 2023 |
29.52 |
| May 30, 2023 |
30.26 |
| May 26, 2023 |
30.78 |
| May 25, 2023 |
30.14 |
| May 24, 2023 |
30.25 |
| May 23, 2023 |
31.19 |
| May 22, 2023 |
31.47 |
| May 19, 2023 |
30.95 |
| May 18, 2023 |
31.90 |
| May 17, 2023 |
31.80 |
| May 16, 2023 |
30.98 |
| May 15, 2023 |
30.86 |
| May 12, 2023 |
30.72 |
| May 11, 2023 |
30.58 |
| May 10, 2023 |
30.77 |
| May 9, 2023 |
30.75 |
| May 8, 2023 |
30.83 |
| May 5, 2023 |
31.56 |
| May 4, 2023 |
29.91 |
| May 3, 2023 |
29.93 |
| May 2, 2023 |
30.27 |
| May 1, 2023 |
30.55 |
| Apr 28, 2023 |
31.02 |
| Apr 27, 2023 |
30.83 |
| Apr 26, 2023 |
30.29 |
| Apr 25, 2023 |
29.81 |
| Apr 24, 2023 |
31.34 |
| Apr 21, 2023 |
30.68 |
| Apr 20, 2023 |
29.50 |
| Apr 19, 2023 |
29.74 |
| Apr 18, 2023 |
29.10 |
| Apr 17, 2023 |
30.13 |
| Apr 14, 2023 |
29.53 |
| Apr 13, 2023 |
28.38 |
| Apr 12, 2023 |
28.07 |
| Apr 11, 2023 |
28.36 |
| Apr 10, 2023 |
28.29 |
| Apr 6, 2023 |
28.32 |
| Apr 5, 2023 |
28.26 |
| Apr 4, 2023 |
28.88 |
| Apr 3, 2023 |
29.56 |
| Mar 31, 2023 |
29.67 |
| Mar 30, 2023 |
29.24 |
| Mar 29, 2023 |
29.62 |
| Mar 28, 2023 |
29.46 |
| Mar 27, 2023 |
29.55 |
| Mar 24, 2023 |
29.68 |
| Mar 23, 2023 |
28.48 |
| Mar 22, 2023 |
28.99 |
| Mar 21, 2023 |
30.26 |
| Mar 20, 2023 |
29.42 |
| Mar 17, 2023 |
29.01 |
| Mar 16, 2023 |
30.60 |
| Mar 15, 2023 |
29.36 |
| Mar 14, 2023 |
29.38 |
| Mar 13, 2023 |
29.97 |
| Mar 10, 2023 |
29.97 |
| Mar 9, 2023 |
30.45 |
| Mar 8, 2023 |
32.26 |
| Mar 7, 2023 |
31.99 |
| Mar 6, 2023 |
32.68 |
| Mar 3, 2023 |
33.06 |
| Mar 2, 2023 |
32.66 |
| Mar 1, 2023 |
32.85 |
| Feb 28, 2023 |
33.17 |
| Feb 27, 2023 |
33.28 |
| Feb 24, 2023 |
33.43 |
| Feb 23, 2023 |
33.58 |
| Feb 22, 2023 |
33.15 |
| Feb 21, 2023 |
33.76 |
| Feb 17, 2023 |
34.83 |
| Feb 16, 2023 |
33.96 |
| Feb 15, 2023 |
34.03 |
| Feb 14, 2023 |
33.54 |
| Feb 13, 2023 |
33.85 |
| Feb 10, 2023 |
33.71 |
| Feb 9, 2023 |
33.66 |
| Feb 8, 2023 |
34.21 |
| Feb 7, 2023 |
34.27 |
| Feb 6, 2023 |
33.83 |
| Feb 3, 2023 |
34.39 |
| Feb 2, 2023 |
34.15 |
| Feb 1, 2023 |
32.99 |
| Jan 31, 2023 |
32.70 |
| Jan 30, 2023 |
31.75 |
| Jan 27, 2023 |
32.42 |
| Jan 26, 2023 |
30.37 |
| Jan 25, 2023 |
30.28 |
| Jan 24, 2023 |
30.19 |
| Jan 23, 2023 |
30.74 |
| Jan 20, 2023 |
30.61 |
| Jan 19, 2023 |
29.92 |
| Jan 18, 2023 |
29.89 |
| Jan 17, 2023 |
31.21 |
| Jan 13, 2023 |
31.60 |
| Jan 12, 2023 |
31.47 |
| Jan 11, 2023 |
31.11 |
| Jan 10, 2023 |
30.66 |
| Jan 9, 2023 |
29.95 |
| Jan 6, 2023 |
30.46 |
| Jan 5, 2023 |
29.80 |
| Jan 4, 2023 |
30.62 |
| Jan 3, 2023 |
30.15 |
| Dec 30, 2022 |
30.01 |
| Dec 29, 2022 |
30.30 |
| Dec 28, 2022 |
29.82 |
| Dec 27, 2022 |
29.86 |
| Dec 23, 2022 |
29.70 |
| Dec 22, 2022 |
29.43 |
| Dec 21, 2022 |
29.61 |
| Dec 20, 2022 |
29.02 |
| Dec 19, 2022 |
28.84 |
| Dec 16, 2022 |
28.52 |
| Dec 15, 2022 |
28.44 |
| Dec 14, 2022 |
28.59 |
| Dec 13, 2022 |
29.15 |
| Dec 12, 2022 |
29.14 |
| Dec 9, 2022 |
28.78 |
| Dec 8, 2022 |
28.64 |
| Dec 7, 2022 |
28.53 |
| Dec 6, 2022 |
28.43 |
| Dec 5, 2022 |
28.39 |
| Dec 2, 2022 |
29.41 |
| Dec 1, 2022 |
29.53 |
| Nov 30, 2022 |
29.80 |
| Nov 29, 2022 |
29.09 |
| Nov 28, 2022 |
28.87 |
| Nov 25, 2022 |
29.60 |
| Nov 23, 2022 |
29.76 |
| Nov 22, 2022 |
29.68 |
| Nov 21, 2022 |
29.17 |
| Nov 18, 2022 |
28.94 |
| Nov 17, 2022 |
29.22 |
| Nov 16, 2022 |
31.05 |
| Nov 15, 2022 |
31.50 |
| Nov 14, 2022 |
30.80 |
| Nov 11, 2022 |
30.79 |
| Nov 10, 2022 |
30.43 |
| Nov 9, 2022 |
28.56 |
| Nov 8, 2022 |
28.86 |
| Nov 7, 2022 |
29.03 |
| Nov 4, 2022 |
28.77 |
| Nov 3, 2022 |
27.74 |
| Nov 2, 2022 |
27.95 |
| Nov 1, 2022 |
28.75 |
| Oct 31, 2022 |
28.95 |
| Oct 28, 2022 |
29.23 |
| Oct 27, 2022 |
28.59 |
| Oct 26, 2022 |
28.62 |
| Oct 25, 2022 |
28.59 |
| Oct 24, 2022 |
28.00 |
| Oct 21, 2022 |
27.57 |
| Oct 20, 2022 |
25.10 |
| Oct 19, 2022 |
25.79 |
| Oct 18, 2022 |
26.45 |
| Oct 17, 2022 |
26.36 |
| Oct 14, 2022 |
25.78 |
| Oct 13, 2022 |
26.14 |
| Oct 12, 2022 |
25.23 |
| Oct 11, 2022 |
25.24 |
| Oct 10, 2022 |
25.28 |
| Oct 7, 2022 |
25.42 |
| Oct 6, 2022 |
26.47 |
| Oct 5, 2022 |
26.65 |
| Oct 4, 2022 |
26.56 |
| Oct 3, 2022 |
25.40 |
| Sep 30, 2022 |
24.85 |
| Sep 29, 2022 |
24.56 |
| Sep 28, 2022 |
24.82 |
| Sep 27, 2022 |
24.57 |
| Sep 26, 2022 |
24.77 |
| Sep 23, 2022 |
25.13 |
| Sep 22, 2022 |
25.59 |
| Sep 21, 2022 |
26.42 |
| Sep 20, 2022 |
26.85 |
| Sep 19, 2022 |
26.83 |
| Sep 16, 2022 |
26.61 |
| Sep 15, 2022 |
26.51 |
| Sep 14, 2022 |
26.37 |
| Sep 13, 2022 |
26.05 |
| Sep 12, 2022 |
27.21 |
| Sep 9, 2022 |
26.77 |
| Sep 8, 2022 |
25.94 |
| Sep 7, 2022 |
25.45 |
| Sep 6, 2022 |
25.25 |
| Sep 2, 2022 |
25.69 |
| Sep 1, 2022 |
26.15 |
| Aug 31, 2022 |
26.40 |
| Aug 30, 2022 |
26.65 |
| Aug 29, 2022 |
27.03 |
| Aug 26, 2022 |
27.38 |
| Aug 25, 2022 |
28.24 |
| Aug 24, 2022 |
27.69 |
| Aug 23, 2022 |
27.75 |
| Aug 22, 2022 |
27.83 |
| Aug 19, 2022 |
28.40 |
| Aug 18, 2022 |
29.28 |
| Aug 17, 2022 |
29.22 |
| Aug 16, 2022 |
29.67 |
| Aug 15, 2022 |
29.68 |
| Aug 12, 2022 |
29.68 |
| Aug 11, 2022 |
29.13 |
| Aug 10, 2022 |
29.07 |
| Aug 9, 2022 |
28.18 |
| Aug 8, 2022 |
28.30 |
| Aug 5, 2022 |
28.29 |
| Aug 4, 2022 |
27.82 |
| Aug 3, 2022 |
28.41 |
| Aug 2, 2022 |
28.18 |
| Aug 1, 2022 |
28.77 |
| Jul 29, 2022 |
28.85 |
| Jul 28, 2022 |
28.38 |
| Jul 27, 2022 |
28.11 |
| Jul 26, 2022 |
27.60 |
| Jul 25, 2022 |
28.15 |
| Jul 22, 2022 |
28.20 |
| Jul 21, 2022 |
27.98 |
| Jul 20, 2022 |
28.19 |
| Jul 19, 2022 |
27.72 |
| Jul 18, 2022 |
26.76 |
| Jul 15, 2022 |
26.36 |
| Jul 14, 2022 |
25.87 |
| Jul 13, 2022 |
26.42 |
| Jul 12, 2022 |
26.60 |
| Jul 11, 2022 |
26.45 |
| Jul 8, 2022 |
26.77 |
| Jul 7, 2022 |
27.33 |
| Jul 6, 2022 |
27.42 |
| Jul 5, 2022 |
27.79 |
| Jul 1, 2022 |
27.35 |
| Jun 30, 2022 |
26.66 |
| Jun 29, 2022 |
26.75 |
| Jun 28, 2022 |
27.30 |
| Jun 27, 2022 |
27.32 |
| Jun 24, 2022 |
26.97 |
| Jun 23, 2022 |
26.70 |
| Jun 22, 2022 |
26.95 |
| Jun 21, 2022 |
26.98 |
| Jun 17, 2022 |
26.29 |
| Jun 16, 2022 |
25.91 |
| Jun 15, 2022 |
27.44 |
| Jun 14, 2022 |
27.81 |
| Jun 13, 2022 |
27.71 |
| Jun 10, 2022 |
28.12 |
| Jun 9, 2022 |
28.92 |
| Jun 8, 2022 |
29.55 |
| Jun 7, 2022 |
29.93 |
| Jun 6, 2022 |
29.70 |
| Jun 3, 2022 |
29.62 |
| Jun 2, 2022 |
30.75 |
| Jun 1, 2022 |
29.93 |
| May 31, 2022 |
30.01 |
| May 27, 2022 |
29.82 |
| May 26, 2022 |
29.87 |
| May 25, 2022 |
29.48 |
| May 24, 2022 |
29.56 |
| May 23, 2022 |
29.65 |
| May 20, 2022 |
29.40 |
| May 19, 2022 |
30.08 |
| May 18, 2022 |
30.14 |
| May 17, 2022 |
30.32 |
| May 16, 2022 |
29.43 |
| May 13, 2022 |
29.33 |
| May 12, 2022 |
28.71 |
| May 11, 2022 |
29.00 |
| May 10, 2022 |
29.27 |
| May 9, 2022 |
29.76 |
| May 6, 2022 |
30.26 |
| May 5, 2022 |
30.49 |
| May 4, 2022 |
31.00 |
| May 3, 2022 |
30.61 |
| May 2, 2022 |
30.22 |
| Apr 29, 2022 |
25.49 |
| Apr 28, 2022 |
26.45 |
| Apr 27, 2022 |
25.23 |
| Apr 26, 2022 |
25.25 |
| Apr 25, 2022 |
25.69 |
| Apr 22, 2022 |
26.40 |
| Apr 21, 2022 |
28.97 |
| Apr 20, 2022 |
28.93 |
| Apr 19, 2022 |
28.74 |
| Apr 18, 2022 |
27.95 |
| Apr 14, 2022 |
27.97 |
| Apr 13, 2022 |
28.23 |
| Apr 12, 2022 |
28.00 |
| Apr 11, 2022 |
28.14 |
| Apr 8, 2022 |
27.92 |
| Apr 7, 2022 |
28.11 |
| Apr 6, 2022 |
28.31 |
| Apr 5, 2022 |
28.48 |
| Apr 4, 2022 |
29.16 |
| Apr 1, 2022 |
29.41 |
| Mar 31, 2022 |
29.40 |
| Mar 30, 2022 |
30.12 |
| Mar 29, 2022 |
30.87 |
| Mar 28, 2022 |
30.13 |
| Mar 25, 2022 |
30.16 |
| Mar 24, 2022 |
29.81 |
| Mar 23, 2022 |
29.30 |
| Mar 22, 2022 |
30.37 |
| Mar 21, 2022 |
30.08 |
| Mar 18, 2022 |
30.42 |
| Mar 17, 2022 |
30.50 |
| Mar 16, 2022 |
30.98 |
| Mar 15, 2022 |
30.33 |
| Mar 14, 2022 |
30.77 |
| Mar 11, 2022 |
30.62 |
| Mar 10, 2022 |
30.17 |
| Mar 9, 2022 |
30.14 |
| Mar 8, 2022 |
29.60 |
| Mar 7, 2022 |
28.92 |
| Mar 4, 2022 |
29.85 |
| Mar 3, 2022 |
31.09 |
| Mar 2, 2022 |
31.42 |
| Mar 1, 2022 |
29.92 |
| Feb 28, 2022 |
30.92 |
| Feb 25, 2022 |
31.08 |
| Feb 24, 2022 |
30.18 |
| Feb 23, 2022 |
31.07 |
| Feb 22, 2022 |
31.20 |
| Feb 18, 2022 |
31.79 |
| Feb 17, 2022 |
31.56 |
| Feb 16, 2022 |
32.58 |
| Feb 15, 2022 |
33.24 |
| Feb 14, 2022 |
32.48 |
| Feb 11, 2022 |
33.10 |
| Feb 10, 2022 |
33.18 |
| Feb 9, 2022 |
33.18 |
| Feb 8, 2022 |
33.74 |
| Feb 7, 2022 |
33.17 |
| Feb 4, 2022 |
32.95 |
| Feb 3, 2022 |
32.51 |
| Feb 2, 2022 |
32.65 |
| Feb 1, 2022 |
32.96 |
| Jan 31, 2022 |
33.03 |
| Jan 28, 2022 |
32.29 |
| Jan 27, 2022 |
33.93 |
| Jan 26, 2022 |
35.11 |
| Jan 25, 2022 |
35.70 |
| Jan 24, 2022 |
35.84 |
| Jan 21, 2022 |
34.84 |
| Jan 20, 2022 |
35.18 |
| Jan 19, 2022 |
36.30 |
| Jan 18, 2022 |
37.20 |
| Jan 14, 2022 |
38.06 |
| Jan 13, 2022 |
37.80 |
| Jan 12, 2022 |
37.36 |
| Jan 11, 2022 |
37.31 |
| Jan 10, 2022 |
37.37 |
| Jan 7, 2022 |
37.30 |
| Jan 6, 2022 |
37.21 |
| Jan 5, 2022 |
35.84 |
| Jan 4, 2022 |
36.14 |
| Jan 3, 2022 |
35.75 |
| Dec 31, 2021 |
35.14 |
| Dec 30, 2021 |
35.23 |
| Dec 29, 2021 |
35.32 |
| Dec 28, 2021 |
35.12 |
| Dec 27, 2021 |
34.98 |
| Dec 23, 2021 |
34.65 |
| Dec 22, 2021 |
34.38 |
| Dec 21, 2021 |
34.64 |
| Dec 20, 2021 |
34.03 |
| Dec 17, 2021 |
34.77 |
| Dec 16, 2021 |
35.40 |
| Dec 15, 2021 |
35.06 |
| Dec 14, 2021 |
35.11 |
| Dec 13, 2021 |
33.72 |
| Dec 10, 2021 |
34.31 |
| Dec 9, 2021 |
34.34 |
| Dec 8, 2021 |
34.38 |
| Dec 7, 2021 |
34.61 |
| Dec 6, 2021 |
35.23 |
| Dec 3, 2021 |
34.39 |
| Dec 2, 2021 |
35.16 |
| Dec 1, 2021 |
33.87 |
| Nov 30, 2021 |
34.03 |
| Nov 29, 2021 |
34.64 |
| Nov 26, 2021 |
34.84 |
| Nov 24, 2021 |
37.10 |
| Nov 23, 2021 |
37.27 |
| Nov 22, 2021 |
36.77 |
| Nov 19, 2021 |
36.42 |
| Nov 18, 2021 |
36.65 |
| Nov 17, 2021 |
37.07 |
| Nov 16, 2021 |
37.51 |
| Nov 15, 2021 |
36.90 |
| Nov 12, 2021 |
37.08 |
| Nov 11, 2021 |
37.64 |
| Nov 10, 2021 |
38.13 |
| Nov 9, 2021 |
37.96 |
| Nov 8, 2021 |
38.06 |
| Nov 5, 2021 |
38.07 |
| Nov 4, 2021 |
37.46 |
| Nov 3, 2021 |
37.79 |
| Nov 2, 2021 |
36.59 |
| Nov 1, 2021 |
36.70 |
| Oct 29, 2021 |
35.44 |
| Oct 28, 2021 |
34.83 |
| Oct 27, 2021 |
33.78 |
| Oct 26, 2021 |
34.45 |
| Oct 25, 2021 |
35.04 |
| Oct 22, 2021 |
34.68 |
| Oct 21, 2021 |
34.38 |
| Oct 20, 2021 |
34.52 |
| Oct 19, 2021 |
34.04 |
| Oct 18, 2021 |
33.67 |
| Oct 15, 2021 |
33.62 |
| Oct 14, 2021 |
33.88 |
| Oct 13, 2021 |
33.27 |
| Oct 12, 2021 |
33.38 |
| Oct 11, 2021 |
33.47 |
| Oct 8, 2021 |
33.64 |
| Oct 7, 2021 |
33.67 |
| Oct 6, 2021 |
33.17 |
| Oct 5, 2021 |
33.45 |
| Oct 4, 2021 |
33.39 |
| Oct 1, 2021 |
33.20 |
| Sep 30, 2021 |
32.67 |
| Sep 29, 2021 |
33.35 |
| Sep 28, 2021 |
33.02 |
| Sep 27, 2021 |
33.53 |
| Sep 24, 2021 |
32.73 |
| Sep 23, 2021 |
32.90 |
| Sep 22, 2021 |
32.13 |
| Sep 21, 2021 |
31.63 |
| Sep 20, 2021 |
31.83 |
| Sep 17, 2021 |
32.08 |
| Sep 16, 2021 |
31.69 |
| Sep 15, 2021 |
31.89 |
| Sep 14, 2021 |
31.45 |
| Sep 13, 2021 |
32.39 |
| Sep 10, 2021 |
32.33 |
| Sep 9, 2021 |
32.84 |
| Sep 8, 2021 |
32.82 |
| Sep 7, 2021 |
32.91 |
| Sep 3, 2021 |
33.00 |
| Sep 2, 2021 |
32.96 |
| Sep 1, 2021 |
33.26 |
| Aug 31, 2021 |
33.47 |
| Aug 30, 2021 |
33.19 |
| Aug 27, 2021 |
34.21 |
| Aug 26, 2021 |
33.40 |
| Aug 25, 2021 |
33.87 |
| Aug 24, 2021 |
33.65 |
| Aug 23, 2021 |
33.63 |
| Aug 20, 2021 |
33.48 |
| Aug 19, 2021 |
32.52 |
| Aug 18, 2021 |
32.90 |
| Aug 17, 2021 |
33.09 |
| Aug 16, 2021 |
33.30 |
| Aug 13, 2021 |
33.19 |
| Aug 12, 2021 |
33.27 |
| Aug 11, 2021 |
33.63 |
| Aug 10, 2021 |
33.18 |
| Aug 9, 2021 |
33.04 |
| Aug 6, 2021 |
33.43 |
| Aug 5, 2021 |
32.58 |
| Aug 4, 2021 |
31.83 |
| Aug 3, 2021 |
32.29 |
| Aug 2, 2021 |
31.84 |
| Jul 30, 2021 |
31.68 |
| Jul 29, 2021 |
32.06 |
| Jul 28, 2021 |
31.85 |
| Jul 27, 2021 |
31.74 |
| Jul 26, 2021 |
31.91 |
| Jul 23, 2021 |
31.89 |
| Jul 22, 2021 |
32.33 |
| Jul 21, 2021 |
33.54 |
| Jul 20, 2021 |
33.31 |
| Jul 19, 2021 |
32.60 |
| Jul 16, 2021 |
33.54 |
| Jul 15, 2021 |
34.63 |
| Jul 14, 2021 |
33.80 |
| Jul 13, 2021 |
34.09 |
| Jul 12, 2021 |
35.80 |
| Jul 9, 2021 |
35.92 |
| Jul 8, 2021 |
34.65 |
| Jul 7, 2021 |
35.30 |
| Jul 6, 2021 |
35.31 |
| Jul 2, 2021 |
36.18 |
| Jul 1, 2021 |
36.63 |
| Jun 30, 2021 |
36.40 |
| Jun 29, 2021 |
36.37 |
| Jun 28, 2021 |
36.70 |
| Jun 25, 2021 |
37.31 |
| Jun 24, 2021 |
37.25 |
| Jun 23, 2021 |
36.76 |
| Jun 22, 2021 |
36.59 |
| Jun 21, 2021 |
36.83 |
| Jun 18, 2021 |
35.41 |
| Jun 17, 2021 |
37.13 |
| Jun 16, 2021 |
38.66 |
| Jun 15, 2021 |
37.58 |
| Jun 14, 2021 |
36.71 |
| Jun 11, 2021 |
37.09 |
| Jun 10, 2021 |
37.25 |
| Jun 9, 2021 |
38.43 |
| Jun 8, 2021 |
38.82 |
| Jun 7, 2021 |
38.51 |
| Jun 4, 2021 |
37.70 |
| Jun 3, 2021 |
37.54 |
| Jun 2, 2021 |
37.24 |
| Jun 1, 2021 |
37.81 |
| May 28, 2021 |
37.15 |
| May 27, 2021 |
37.20 |
| May 26, 2021 |
36.63 |
| May 25, 2021 |
35.54 |
| May 24, 2021 |
36.19 |
| May 21, 2021 |
36.38 |
| May 20, 2021 |
35.95 |
| May 19, 2021 |
35.65 |
| May 18, 2021 |
36.28 |
| May 17, 2021 |
36.96 |
| May 14, 2021 |
36.76 |
| May 13, 2021 |
36.22 |
| May 12, 2021 |
34.75 |
| May 11, 2021 |
35.31 |
| May 10, 2021 |
35.64 |
| May 7, 2021 |
35.92 |
| May 6, 2021 |
35.74 |
| May 5, 2021 |
35.94 |
| May 4, 2021 |
35.67 |
| May 3, 2021 |
34.94 |
| Apr 30, 2021 |
35.20 |
| Apr 29, 2021 |
35.20 |
| Apr 28, 2021 |
33.83 |
| Apr 27, 2021 |
34.65 |
| Apr 26, 2021 |
34.34 |
| Apr 23, 2021 |
34.19 |
| Apr 22, 2021 |
32.85 |
| Apr 21, 2021 |
33.27 |
| Apr 20, 2021 |
32.56 |
| Apr 19, 2021 |
33.73 |
| Apr 16, 2021 |
33.93 |
| Apr 15, 2021 |
33.56 |
| Apr 14, 2021 |
33.84 |
| Apr 13, 2021 |
33.41 |
| Apr 12, 2021 |
33.17 |
| Apr 9, 2021 |
32.96 |
| Apr 8, 2021 |
32.57 |
| Apr 7, 2021 |
32.81 |
| Apr 6, 2021 |
33.20 |
| Apr 5, 2021 |
33.90 |
| Apr 1, 2021 |
34.41 |
| Mar 31, 2021 |
34.13 |
| Mar 30, 2021 |
34.35 |
| Mar 29, 2021 |
33.67 |
| Mar 26, 2021 |
35.18 |
| Mar 25, 2021 |
34.33 |
| Mar 24, 2021 |
33.70 |
| Mar 23, 2021 |
34.53 |
| Mar 22, 2021 |
36.32 |
| Mar 19, 2021 |
38.08 |
| Mar 18, 2021 |
37.78 |
| Mar 17, 2021 |
37.46 |
| Mar 16, 2021 |
37.57 |
| Mar 15, 2021 |
38.00 |
| Mar 12, 2021 |
39.37 |
| Mar 11, 2021 |
38.61 |
| Mar 10, 2021 |
37.55 |
| Mar 9, 2021 |
36.66 |
| Mar 8, 2021 |
36.14 |
| Mar 5, 2021 |
34.97 |
| Mar 4, 2021 |
34.36 |
| Mar 3, 2021 |
34.33 |
| Mar 2, 2021 |
33.89 |
| Mar 1, 2021 |
34.23 |
| Feb 26, 2021 |
33.04 |
| Feb 25, 2021 |
32.71 |
| Feb 24, 2021 |
33.51 |
| Feb 23, 2021 |
32.78 |
| Feb 22, 2021 |
33.18 |
| Feb 19, 2021 |
32.30 |
| Feb 18, 2021 |
30.94 |
| Feb 17, 2021 |
31.52 |
| Feb 16, 2021 |
31.70 |
| Feb 12, 2021 |
31.87 |
| Feb 11, 2021 |
31.62 |
| Feb 10, 2021 |
31.74 |
| Feb 9, 2021 |
32.27 |
| Feb 8, 2021 |
31.40 |
| Feb 5, 2021 |
30.49 |
| Feb 4, 2021 |
30.86 |
| Feb 3, 2021 |
30.31 |
| Feb 2, 2021 |
30.65 |
| Feb 1, 2021 |
30.85 |
| Jan 29, 2021 |
30.04 |
| Jan 28, 2021 |
31.08 |
| Jan 27, 2021 |
31.41 |
| Jan 26, 2021 |
32.41 |
| Jan 25, 2021 |
32.77 |
| Jan 22, 2021 |
32.97 |
| Jan 21, 2021 |
31.86 |
| Jan 20, 2021 |
33.22 |
| Jan 19, 2021 |
32.97 |
| Jan 15, 2021 |
28.43 |
| Jan 14, 2021 |
28.94 |
| Jan 13, 2021 |
28.74 |
| Jan 12, 2021 |
29.69 |
| Jan 11, 2021 |
29.24 |
| Jan 8, 2021 |
28.43 |
| Jan 7, 2021 |
28.95 |
| Jan 6, 2021 |
28.32 |
| Jan 5, 2021 |
27.32 |
| Jan 4, 2021 |
27.17 |
| Dec 31, 2020 |
27.51 |
| Dec 30, 2020 |
27.32 |
| Dec 29, 2020 |
27.17 |
| Dec 28, 2020 |
27.57 |
| Dec 24, 2020 |
27.31 |
| Dec 23, 2020 |
27.36 |
| Dec 22, 2020 |
26.75 |
| Dec 21, 2020 |
26.79 |
| Dec 18, 2020 |
27.50 |
| Dec 17, 2020 |
27.23 |
| Dec 16, 2020 |
26.58 |
| Dec 15, 2020 |
26.64 |
| Dec 14, 2020 |
25.93 |
| Dec 11, 2020 |
25.97 |
| Dec 10, 2020 |
26.03 |
| Dec 9, 2020 |
25.67 |
| Dec 8, 2020 |
25.69 |
| Dec 7, 2020 |
25.41 |
| Dec 4, 2020 |
25.55 |
| Dec 3, 2020 |
25.43 |
| Dec 2, 2020 |
25.41 |
| Dec 1, 2020 |
25.00 |
| Nov 30, 2020 |
24.09 |
| Nov 27, 2020 |
24.89 |
| Nov 25, 2020 |
24.90 |
| Nov 24, 2020 |
25.23 |
| Nov 23, 2020 |
24.97 |
| Nov 20, 2020 |
24.16 |
| Nov 19, 2020 |
23.93 |
| Nov 18, 2020 |
23.94 |
| Nov 17, 2020 |
24.39 |
| Nov 16, 2020 |
24.40 |
| Nov 13, 2020 |
23.89 |
| Nov 12, 2020 |
23.82 |
| Nov 11, 2020 |
23.90 |
| Nov 10, 2020 |
23.81 |
| Nov 9, 2020 |
23.61 |
| Nov 6, 2020 |
23.04 |
| Nov 5, 2020 |
23.28 |
| Nov 4, 2020 |
22.74 |
| Nov 3, 2020 |
23.15 |
| Nov 2, 2020 |
23.01 |
| Oct 30, 2020 |
22.81 |
| Oct 29, 2020 |
21.26 |
| Oct 28, 2020 |
21.28 |
| Oct 27, 2020 |
21.59 |
| Oct 26, 2020 |
21.85 |
| Oct 23, 2020 |
21.70 |
| Oct 22, 2020 |
22.53 |
| Oct 21, 2020 |
22.22 |
| Oct 20, 2020 |
22.03 |
| Oct 19, 2020 |
21.93 |
| Oct 16, 2020 |
22.13 |
| Oct 15, 2020 |
21.92 |
| Oct 14, 2020 |
21.26 |
| Oct 13, 2020 |
21.48 |
| Oct 12, 2020 |
21.63 |
| Oct 9, 2020 |
21.25 |
| Oct 8, 2020 |
21.36 |
| Oct 7, 2020 |
21.09 |
| Oct 6, 2020 |
21.02 |
| Oct 5, 2020 |
21.17 |
| Oct 2, 2020 |
21.02 |
| Oct 1, 2020 |
20.87 |
| Sep 30, 2020 |
20.58 |
| Sep 29, 2020 |
20.83 |
| Sep 28, 2020 |
20.64 |
| Sep 25, 2020 |
20.40 |
| Sep 24, 2020 |
20.29 |
| Sep 23, 2020 |
20.46 |
| Sep 22, 2020 |
18.19 |
| Sep 21, 2020 |
18.05 |
| Sep 18, 2020 |
18.96 |
| Sep 17, 2020 |
19.25 |
| Sep 16, 2020 |
19.29 |
| Sep 15, 2020 |
19.36 |
| Sep 14, 2020 |
19.63 |
| Sep 11, 2020 |
19.39 |
| Sep 10, 2020 |
19.56 |
| Sep 9, 2020 |
19.70 |
| Sep 8, 2020 |
19.95 |
| Sep 4, 2020 |
20.87 |
| Sep 3, 2020 |
20.71 |
| Sep 2, 2020 |
20.85 |
| Sep 1, 2020 |
20.50 |
| Aug 31, 2020 |
20.60 |
| Aug 28, 2020 |
20.65 |
| Aug 27, 2020 |
20.51 |
| Aug 26, 2020 |
20.20 |
| Aug 25, 2020 |
20.54 |
| Aug 24, 2020 |
20.42 |
| Aug 21, 2020 |
19.72 |
| Aug 20, 2020 |
19.77 |
| Aug 19, 2020 |
20.09 |
| Aug 18, 2020 |
19.96 |
| Aug 17, 2020 |
20.49 |
| Aug 14, 2020 |
20.74 |
| Aug 13, 2020 |
20.38 |
| Aug 12, 2020 |
21.02 |
| Aug 11, 2020 |
21.47 |
| Aug 10, 2020 |
21.31 |
| Aug 7, 2020 |
20.85 |
| Aug 6, 2020 |
20.00 |
| Aug 5, 2020 |
19.83 |
| Aug 4, 2020 |
19.30 |
| Aug 3, 2020 |
19.58 |
| Jul 31, 2020 |
19.47 |
| Jul 30, 2020 |
19.80 |
| Jul 29, 2020 |
19.36 |
| Jul 28, 2020 |
18.88 |
| Jul 27, 2020 |
18.33 |
| Jul 24, 2020 |
18.49 |
| Jul 23, 2020 |
18.74 |
| Jul 22, 2020 |
18.26 |
| Jul 21, 2020 |
18.38 |
| Jul 20, 2020 |
17.77 |
| Jul 17, 2020 |
17.98 |
| Jul 16, 2020 |
17.86 |
| Jul 15, 2020 |
17.77 |
| Jul 14, 2020 |
16.93 |
| Jul 13, 2020 |
17.16 |
| Jul 10, 2020 |
17.18 |
| Jul 9, 2020 |
16.64 |
| Jul 8, 2020 |
17.41 |
| Jul 7, 2020 |
17.28 |
| Jul 6, 2020 |
17.76 |
| Jul 2, 2020 |
17.54 |
| Jul 1, 2020 |
17.80 |
| Jun 30, 2020 |
18.45 |
| Jun 29, 2020 |
18.08 |
| Jun 26, 2020 |
17.22 |
| Jun 25, 2020 |
18.15 |
| Jun 24, 2020 |
17.46 |
| Jun 23, 2020 |
18.35 |
| Jun 22, 2020 |
18.42 |
| Jun 19, 2020 |
18.18 |
| Jun 18, 2020 |
18.42 |
| Jun 17, 2020 |
18.21 |
| Jun 16, 2020 |
19.00 |
| Jun 15, 2020 |
18.27 |
| Jun 12, 2020 |
18.01 |
| Jun 11, 2020 |
17.47 |
| Jun 10, 2020 |
19.12 |
| Jun 9, 2020 |
20.92 |
| Jun 8, 2020 |
21.37 |
| Jun 5, 2020 |
20.07 |
| Jun 4, 2020 |
19.06 |
| Jun 3, 2020 |
19.07 |
| Jun 2, 2020 |
17.97 |
| Jun 1, 2020 |
18.17 |
| May 29, 2020 |
18.69 |
| May 28, 2020 |
18.55 |
| May 27, 2020 |
18.99 |
| May 26, 2020 |
18.16 |
| May 22, 2020 |
16.86 |
| May 21, 2020 |
16.74 |
| May 20, 2020 |
16.93 |
| May 19, 2020 |
16.01 |
| May 18, 2020 |
16.41 |
| May 15, 2020 |
14.24 |
| May 14, 2020 |
13.98 |
| May 13, 2020 |
13.82 |
| May 12, 2020 |
14.69 |
| May 11, 2020 |
15.65 |
| May 8, 2020 |
16.92 |
| May 7, 2020 |
16.09 |
| May 6, 2020 |
16.28 |
| May 5, 2020 |
17.27 |
| May 4, 2020 |
18.01 |
| May 1, 2020 |
17.80 |
| Apr 30, 2020 |
19.30 |
| Apr 29, 2020 |
19.99 |
| Apr 28, 2020 |
18.54 |
| Apr 27, 2020 |
17.76 |
| Apr 24, 2020 |
16.43 |
| Apr 23, 2020 |
16.16 |
| Apr 22, 2020 |
15.91 |
| Apr 21, 2020 |
15.82 |
| Apr 20, 2020 |
16.02 |
| Apr 17, 2020 |
16.41 |
| Apr 16, 2020 |
14.99 |
| Apr 15, 2020 |
15.61 |
| Apr 14, 2020 |
16.44 |
| Apr 13, 2020 |
16.63 |
| Apr 9, 2020 |
17.32 |
| Apr 8, 2020 |
15.76 |
| Apr 7, 2020 |
15.05 |
| Apr 6, 2020 |
14.85 |
| Apr 3, 2020 |
13.50 |
| Apr 2, 2020 |
14.59 |
| Apr 1, 2020 |
14.12 |
| Mar 31, 2020 |
15.12 |
| Mar 30, 2020 |
14.69 |
| Mar 27, 2020 |
14.62 |
| Mar 26, 2020 |
15.62 |
| Mar 25, 2020 |
14.78 |
| Mar 24, 2020 |
15.42 |
| Mar 23, 2020 |
13.98 |
| Mar 20, 2020 |
13.32 |
| Mar 19, 2020 |
13.14 |
| Mar 18, 2020 |
11.83 |
| Mar 17, 2020 |
16.10 |
| Mar 16, 2020 |
16.19 |
| Mar 13, 2020 |
18.65 |
| Mar 12, 2020 |
17.50 |
| Mar 11, 2020 |
19.07 |
| Mar 10, 2020 |
20.39 |
| Mar 9, 2020 |
20.01 |
| Mar 6, 2020 |
22.01 |
| Mar 5, 2020 |
22.12 |
| Mar 4, 2020 |
22.32 |
| Mar 3, 2020 |
21.75 |
| Mar 2, 2020 |
21.77 |
| Feb 28, 2020 |
20.83 |
| Feb 27, 2020 |
20.86 |
| Feb 26, 2020 |
21.17 |
| Feb 25, 2020 |
21.37 |
| Feb 24, 2020 |
22.00 |
| Feb 21, 2020 |
22.20 |
| Feb 20, 2020 |
22.13 |
| Feb 19, 2020 |
22.10 |
| Feb 18, 2020 |
22.07 |
| Feb 14, 2020 |
22.24 |
| Feb 13, 2020 |
22.42 |
| Feb 12, 2020 |
22.47 |
| Feb 11, 2020 |
22.57 |
| Feb 10, 2020 |
22.39 |
| Feb 7, 2020 |
22.80 |
| Feb 6, 2020 |
23.08 |
| Feb 5, 2020 |
23.11 |
| Feb 4, 2020 |
23.00 |
| Feb 3, 2020 |
22.77 |
| Jan 31, 2020 |
22.64 |
| Jan 30, 2020 |
24.65 |
| Jan 29, 2020 |
24.10 |
| Jan 28, 2020 |
24.07 |
| Jan 27, 2020 |
23.88 |
| Jan 24, 2020 |
24.06 |
| Jan 23, 2020 |
23.79 |
| Jan 22, 2020 |
23.82 |
| Jan 21, 2020 |
24.07 |
| Jan 17, 2020 |
24.34 |
| Jan 16, 2020 |
24.54 |
| Jan 15, 2020 |
24.12 |
| Jan 14, 2020 |
24.52 |
| Jan 13, 2020 |
24.65 |
| Jan 10, 2020 |
24.50 |
| Jan 9, 2020 |
24.83 |
| Jan 8, 2020 |
24.88 |
| Jan 7, 2020 |
24.63 |
| Jan 6, 2020 |
24.94 |
| Jan 3, 2020 |
25.15 |
| Jan 2, 2020 |
24.84 |
| Dec 31, 2019 |
24.93 |
| Dec 30, 2019 |
25.02 |
| Dec 27, 2019 |
24.64 |
| Dec 26, 2019 |
24.75 |
| Dec 24, 2019 |
24.83 |
| Dec 23, 2019 |
24.53 |
| Dec 20, 2019 |
25.15 |
| Dec 19, 2019 |
25.37 |
| Dec 18, 2019 |
25.55 |
| Dec 17, 2019 |
25.74 |
| Dec 16, 2019 |
25.51 |
| Dec 13, 2019 |
25.69 |
| Dec 12, 2019 |
25.62 |
| Dec 11, 2019 |
25.08 |
| Dec 10, 2019 |
25.07 |
| Dec 9, 2019 |
25.14 |
| Dec 6, 2019 |
24.81 |
| Dec 5, 2019 |
24.55 |
| Dec 4, 2019 |
24.36 |
| Dec 3, 2019 |
23.94 |
| Dec 2, 2019 |
24.29 |
| Nov 29, 2019 |
24.63 |
| Nov 27, 2019 |
24.55 |
| Nov 26, 2019 |
24.16 |
| Nov 25, 2019 |
24.16 |
| Nov 22, 2019 |
23.64 |
| Nov 21, 2019 |
23.40 |
| Nov 20, 2019 |
23.85 |
| Nov 19, 2019 |
24.14 |
| Nov 18, 2019 |
24.30 |
| Nov 15, 2019 |
24.59 |
| Nov 14, 2019 |
24.90 |
| Nov 13, 2019 |
25.22 |
| Nov 12, 2019 |
25.58 |
| Nov 11, 2019 |
25.30 |
| Nov 8, 2019 |
25.48 |
| Nov 7, 2019 |
25.19 |
| Nov 6, 2019 |
25.07 |
| Nov 5, 2019 |
25.13 |
| Nov 4, 2019 |
25.20 |
| Nov 1, 2019 |
24.45 |
| Oct 31, 2019 |
23.36 |
| Oct 30, 2019 |
23.72 |
| Oct 29, 2019 |
24.25 |
| Oct 28, 2019 |
23.77 |
| Oct 25, 2019 |
23.55 |
| Oct 24, 2019 |
23.58 |
| Oct 23, 2019 |
24.00 |
| Oct 22, 2019 |
23.97 |
| Oct 21, 2019 |
23.92 |
| Oct 18, 2019 |
23.70 |
| Oct 17, 2019 |
23.73 |
| Oct 16, 2019 |
23.82 |
| Oct 15, 2019 |
23.74 |
| Oct 14, 2019 |
23.79 |
| Oct 11, 2019 |
23.67 |
| Oct 10, 2019 |
23.75 |
| Oct 9, 2019 |
23.60 |
| Oct 8, 2019 |
23.52 |
| Oct 7, 2019 |
23.60 |
| Oct 4, 2019 |
23.67 |
| Oct 3, 2019 |
23.46 |
| Oct 2, 2019 |
23.45 |
| Oct 1, 2019 |
23.46 |
| Sep 30, 2019 |
23.89 |
| Sep 27, 2019 |
24.25 |
| Sep 26, 2019 |
24.24 |
| Sep 25, 2019 |
24.73 |
| Sep 24, 2019 |
24.39 |
| Sep 23, 2019 |
24.62 |
| Sep 20, 2019 |
24.70 |
| Sep 19, 2019 |
24.63 |
| Sep 18, 2019 |
24.72 |
| Sep 17, 2019 |
24.51 |
| Sep 16, 2019 |
24.93 |
| Sep 13, 2019 |
25.01 |
| Sep 12, 2019 |
25.20 |
| Sep 11, 2019 |
24.88 |
| Sep 10, 2019 |
24.42 |
| Sep 9, 2019 |
24.32 |
| Sep 6, 2019 |
23.76 |
| Sep 5, 2019 |
23.90 |
| Sep 4, 2019 |
23.34 |
| Sep 3, 2019 |
23.36 |
| Aug 30, 2019 |
23.75 |
| Aug 29, 2019 |
23.29 |
| Aug 28, 2019 |
22.76 |
| Aug 27, 2019 |
22.48 |
| Aug 26, 2019 |
23.03 |
| Aug 23, 2019 |
22.85 |
| Aug 22, 2019 |
23.38 |
| Aug 21, 2019 |
23.30 |
| Aug 20, 2019 |
23.05 |
| Aug 19, 2019 |
23.20 |
| Aug 16, 2019 |
22.66 |
| Aug 15, 2019 |
22.17 |
| Aug 14, 2019 |
22.06 |
| Aug 13, 2019 |
22.26 |
| Aug 12, 2019 |
22.10 |
| Aug 9, 2019 |
22.37 |
| Aug 8, 2019 |
22.48 |
| Aug 7, 2019 |
22.51 |
| Aug 6, 2019 |
22.32 |
| Aug 5, 2019 |
22.21 |
| Aug 2, 2019 |
22.54 |
| Aug 1, 2019 |
22.31 |
| Jul 31, 2019 |
22.68 |
| Jul 30, 2019 |
23.03 |
| Jul 29, 2019 |
22.53 |
| Jul 26, 2019 |
22.50 |
| Jul 25, 2019 |
22.49 |
| Jul 24, 2019 |
22.50 |
| Jul 23, 2019 |
21.58 |
| Jul 22, 2019 |
21.34 |
| Jul 19, 2019 |
21.63 |
| Jul 18, 2019 |
21.74 |
| Jul 17, 2019 |
21.57 |
| Jul 16, 2019 |
21.54 |
| Jul 15, 2019 |
21.37 |
| Jul 12, 2019 |
21.74 |
| Jul 11, 2019 |
21.68 |
| Jul 10, 2019 |
21.78 |
| Jul 9, 2019 |
21.82 |
| Jul 8, 2019 |
21.69 |
| Jul 5, 2019 |
21.72 |
| Jul 3, 2019 |
21.36 |
| Jul 2, 2019 |
21.10 |
| Jul 1, 2019 |
21.35 |
| Jun 28, 2019 |
21.27 |
| Jun 27, 2019 |
20.78 |
| Jun 26, 2019 |
20.02 |
| Jun 25, 2019 |
19.80 |
| Jun 24, 2019 |
19.93 |
| Jun 21, 2019 |
20.22 |
| Jun 20, 2019 |
20.33 |
| Jun 19, 2019 |
20.31 |
| Jun 18, 2019 |
20.32 |
| Jun 17, 2019 |
19.85 |
| Jun 14, 2019 |
20.12 |
| Jun 13, 2019 |
20.08 |
| Jun 12, 2019 |
20.09 |
| Jun 11, 2019 |
20.37 |
| Jun 10, 2019 |
20.42 |
| Jun 7, 2019 |
20.38 |
| Jun 6, 2019 |
20.55 |
| Jun 5, 2019 |
21.03 |
| Jun 4, 2019 |
20.94 |
| Jun 3, 2019 |
20.28 |
| May 31, 2019 |
20.13 |
| May 30, 2019 |
20.13 |
| May 29, 2019 |
20.24 |
| May 28, 2019 |
20.11 |
| May 24, 2019 |
20.18 |
| May 23, 2019 |
19.85 |
| May 22, 2019 |
20.09 |
| May 21, 2019 |
20.52 |
| May 20, 2019 |
20.41 |
| May 17, 2019 |
20.21 |
| May 16, 2019 |
20.40 |
| May 15, 2019 |
20.16 |
| May 14, 2019 |
20.45 |
| May 13, 2019 |
20.10 |
| May 10, 2019 |
20.89 |
| May 9, 2019 |
20.89 |
| May 8, 2019 |
20.83 |
| May 7, 2019 |
21.08 |
| May 6, 2019 |
21.35 |
| May 3, 2019 |
21.14 |
| May 2, 2019 |
21.08 |
| May 1, 2019 |
20.68 |
| Apr 30, 2019 |
21.03 |
| Apr 29, 2019 |
20.80 |
| Apr 26, 2019 |
20.76 |
| Apr 25, 2019 |
19.90 |
| Apr 24, 2019 |
20.06 |
| Apr 23, 2019 |
20.19 |
| Apr 22, 2019 |
19.72 |
| Apr 18, 2019 |
20.12 |
| Apr 17, 2019 |
20.43 |
| Apr 16, 2019 |
20.31 |
| Apr 15, 2019 |
19.91 |
| Apr 12, 2019 |
19.81 |
| Apr 11, 2019 |
19.25 |
| Apr 10, 2019 |
19.20 |
| Apr 9, 2019 |
18.40 |
| Apr 8, 2019 |
18.85 |
| Apr 5, 2019 |
19.02 |
| Apr 4, 2019 |
18.85 |
| Apr 3, 2019 |
18.60 |
| Apr 2, 2019 |
18.50 |
| Apr 1, 2019 |
18.63 |
| Mar 29, 2019 |
18.25 |
| Mar 28, 2019 |
18.50 |
| Mar 27, 2019 |
18.03 |
| Mar 26, 2019 |
17.69 |
| Mar 25, 2019 |
17.29 |
| Mar 22, 2019 |
17.09 |
| Mar 21, 2019 |
17.16 |
| Mar 20, 2019 |
17.15 |
| Mar 19, 2019 |
17.55 |
| Mar 18, 2019 |
18.05 |
| Mar 15, 2019 |
17.78 |
| Mar 14, 2019 |
17.63 |
| Mar 13, 2019 |
17.67 |
| Mar 12, 2019 |
17.49 |
| Mar 11, 2019 |
17.72 |
| Mar 8, 2019 |
17.70 |
| Mar 7, 2019 |
17.61 |
| Mar 6, 2019 |
18.28 |
| Mar 5, 2019 |
18.91 |
| Mar 4, 2019 |
19.23 |
| Mar 1, 2019 |
19.35 |
| Feb 28, 2019 |
19.22 |
| Feb 27, 2019 |
19.37 |
| Feb 26, 2019 |
19.37 |
| Feb 25, 2019 |
19.85 |
| Feb 22, 2019 |
19.93 |
| Feb 21, 2019 |
19.61 |
| Feb 20, 2019 |
19.58 |
| Feb 19, 2019 |
19.30 |
| Feb 15, 2019 |
18.93 |
| Feb 14, 2019 |
18.69 |
| Feb 13, 2019 |
18.83 |
| Feb 12, 2019 |
18.66 |
| Feb 11, 2019 |
18.41 |
| Feb 8, 2019 |
18.34 |
| Feb 7, 2019 |
18.70 |
| Feb 6, 2019 |
18.68 |
| Feb 5, 2019 |
18.66 |
| Feb 4, 2019 |
18.67 |
| Feb 1, 2019 |
18.53 |
| Jan 31, 2019 |
18.41 |
| Jan 30, 2019 |
18.55 |
| Jan 29, 2019 |
18.65 |
| Jan 28, 2019 |
18.63 |
| Jan 25, 2019 |
18.71 |
| Jan 24, 2019 |
19.37 |
| Jan 23, 2019 |
19.40 |
| Jan 22, 2019 |
19.46 |
| Jan 18, 2019 |
19.85 |
| Jan 17, 2019 |
19.47 |
| Jan 16, 2019 |
18.86 |
| Jan 15, 2019 |
18.32 |
| Jan 14, 2019 |
18.61 |
| Jan 11, 2019 |
18.75 |
| Jan 10, 2019 |
19.01 |
| Jan 9, 2019 |
19.20 |
| Jan 8, 2019 |
19.13 |
| Jan 7, 2019 |
18.69 |
| Jan 4, 2019 |
18.73 |
| Jan 3, 2019 |
18.02 |
| Jan 2, 2019 |
18.16 |
| Dec 31, 2018 |
17.83 |
| Dec 28, 2018 |
17.71 |
| Dec 27, 2018 |
17.42 |
| Dec 26, 2018 |
17.40 |
| Dec 24, 2018 |
16.60 |
| Dec 21, 2018 |
16.81 |
| Dec 20, 2018 |
16.98 |
| Dec 19, 2018 |
16.94 |
| Dec 18, 2018 |
17.51 |
| Dec 17, 2018 |
17.81 |
| Dec 14, 2018 |
17.80 |
| Dec 13, 2018 |
17.88 |
| Dec 12, 2018 |
18.11 |
| Dec 11, 2018 |
17.66 |
| Dec 10, 2018 |
17.81 |
| Dec 7, 2018 |
18.09 |
| Dec 6, 2018 |
18.14 |
| Dec 4, 2018 |
18.22 |
| Dec 3, 2018 |
19.54 |
| Nov 30, 2018 |
19.54 |
| Nov 29, 2018 |
19.37 |
| Nov 28, 2018 |
19.58 |
| Nov 27, 2018 |
19.38 |
| Nov 26, 2018 |
19.60 |
| Nov 23, 2018 |
19.18 |
| Nov 21, 2018 |
19.17 |
| Nov 20, 2018 |
19.08 |
| Nov 19, 2018 |
19.24 |
| Nov 16, 2018 |
19.23 |
| Nov 15, 2018 |
19.38 |
| Nov 14, 2018 |
19.04 |
| Nov 13, 2018 |
19.91 |
| Nov 12, 2018 |
19.66 |
| Nov 9, 2018 |
19.89 |
| Nov 8, 2018 |
20.35 |
| Nov 7, 2018 |
20.18 |
| Nov 6, 2018 |
20.16 |
| Nov 5, 2018 |
20.18 |
| Nov 2, 2018 |
19.99 |
| Nov 1, 2018 |
19.96 |
| Oct 31, 2018 |
19.90 |
| Oct 30, 2018 |
19.88 |
| Oct 29, 2018 |
19.51 |
| Oct 26, 2018 |
18.83 |
| Oct 25, 2018 |
17.68 |
| Oct 24, 2018 |
17.19 |
| Oct 23, 2018 |
17.93 |
| Oct 22, 2018 |
17.92 |
| Oct 19, 2018 |
18.63 |
| Oct 18, 2018 |
19.01 |
| Oct 17, 2018 |
19.55 |
| Oct 16, 2018 |
19.52 |
| Oct 15, 2018 |
19.45 |
| Oct 12, 2018 |
19.26 |
| Oct 11, 2018 |
19.56 |
| Oct 10, 2018 |
19.99 |
| Oct 9, 2018 |
20.25 |
| Oct 8, 2018 |
20.38 |
| Oct 5, 2018 |
20.18 |
| Oct 4, 2018 |
20.29 |
| Oct 3, 2018 |
20.51 |
| Oct 2, 2018 |
19.90 |
| Oct 1, 2018 |
20.04 |
| Sep 28, 2018 |
20.17 |
| Sep 27, 2018 |
20.10 |
| Sep 26, 2018 |
20.14 |
| Sep 25, 2018 |
20.68 |
| Sep 24, 2018 |
20.57 |
| Sep 21, 2018 |
21.06 |
| Sep 20, 2018 |
20.99 |
| Sep 19, 2018 |
20.52 |
| Sep 18, 2018 |
20.21 |
| Sep 17, 2018 |
20.09 |
| Sep 14, 2018 |
20.40 |
| Sep 13, 2018 |
20.24 |
| Sep 12, 2018 |
20.10 |
| Sep 11, 2018 |
20.40 |
| Sep 10, 2018 |
20.42 |
| Sep 7, 2018 |
20.86 |
| Sep 6, 2018 |
20.79 |
| Sep 5, 2018 |
20.89 |
| Sep 4, 2018 |
21.01 |
| Aug 31, 2018 |
20.75 |
| Aug 30, 2018 |
20.64 |
| Aug 29, 2018 |
20.78 |
| Aug 28, 2018 |
20.89 |
| Aug 27, 2018 |
20.97 |
| Aug 24, 2018 |
21.13 |
| Aug 23, 2018 |
21.04 |
| Aug 22, 2018 |
21.20 |
| Aug 21, 2018 |
21.21 |
| Aug 20, 2018 |
20.84 |
| Aug 17, 2018 |
21.08 |
| Aug 16, 2018 |
20.97 |
| Aug 15, 2018 |
20.67 |
| Aug 14, 2018 |
21.09 |
| Aug 13, 2018 |
20.82 |
| Aug 10, 2018 |
20.74 |
| Aug 9, 2018 |
20.90 |
| Aug 8, 2018 |
21.04 |
| Aug 7, 2018 |
20.60 |
| Aug 6, 2018 |
20.83 |
| Aug 3, 2018 |
20.88 |
| Aug 2, 2018 |
21.27 |
| Aug 1, 2018 |
21.27 |
| Jul 31, 2018 |
20.80 |
| Jul 30, 2018 |
20.87 |
| Jul 27, 2018 |
21.10 |
| Jul 26, 2018 |
22.22 |
| Jul 25, 2018 |
21.99 |
| Jul 24, 2018 |
22.20 |
| Jul 23, 2018 |
22.29 |
| Jul 20, 2018 |
22.10 |
| Jul 19, 2018 |
22.09 |
| Jul 18, 2018 |
22.02 |
| Jul 17, 2018 |
21.51 |
| Jul 16, 2018 |
21.88 |
| Jul 13, 2018 |
21.65 |
| Jul 12, 2018 |
22.00 |
| Jul 11, 2018 |
22.33 |
| Jul 10, 2018 |
22.41 |
| Jul 9, 2018 |
22.98 |
| Jul 6, 2018 |
22.42 |
| Jul 5, 2018 |
22.27 |
| Jul 3, 2018 |
22.19 |
| Jul 2, 2018 |
22.26 |
| Jun 29, 2018 |
22.07 |
| Jun 28, 2018 |
22.47 |
| Jun 27, 2018 |
22.55 |
| Jun 26, 2018 |
23.23 |
| Jun 25, 2018 |
22.95 |
| Jun 22, 2018 |
23.27 |
| Jun 21, 2018 |
23.39 |
| Jun 20, 2018 |
23.61 |
| Jun 19, 2018 |
23.65 |
| Jun 18, 2018 |
23.15 |
| Jun 15, 2018 |
23.01 |
| Jun 14, 2018 |
22.94 |
| Jun 13, 2018 |
23.23 |
| Jun 12, 2018 |
23.36 |
| Jun 11, 2018 |
23.60 |
| Jun 8, 2018 |
23.78 |
| Jun 7, 2018 |
23.81 |
| Jun 6, 2018 |
23.89 |
| Jun 5, 2018 |
23.55 |
| Jun 4, 2018 |
23.80 |
| Jun 1, 2018 |
23.71 |
| May 31, 2018 |
23.45 |
| May 30, 2018 |
23.76 |
| May 29, 2018 |
23.53 |
| May 25, 2018 |
23.71 |
| May 24, 2018 |
23.66 |
| May 23, 2018 |
23.60 |
| May 22, 2018 |
23.36 |
| May 21, 2018 |
23.31 |
| May 18, 2018 |
23.05 |
| May 17, 2018 |
22.98 |
| May 16, 2018 |
22.63 |
| May 15, 2018 |
22.46 |
| May 14, 2018 |
22.32 |
| May 11, 2018 |
22.71 |
| May 10, 2018 |
22.78 |
| May 9, 2018 |
22.59 |
| May 8, 2018 |
22.55 |
| May 7, 2018 |
22.48 |
| May 4, 2018 |
22.15 |
| May 3, 2018 |
21.83 |
| May 2, 2018 |
22.53 |
| May 1, 2018 |
22.48 |
| Apr 30, 2018 |
22.42 |
| Apr 27, 2018 |
23.20 |
| Apr 26, 2018 |
24.47 |
| Apr 25, 2018 |
24.58 |
| Apr 24, 2018 |
24.63 |
| Apr 23, 2018 |
24.51 |
| Apr 20, 2018 |
24.19 |
| Apr 19, 2018 |
24.41 |
| Apr 18, 2018 |
23.91 |
| Apr 17, 2018 |
23.58 |
| Apr 16, 2018 |
23.87 |
| Apr 13, 2018 |
23.57 |
| Apr 12, 2018 |
23.72 |
| Apr 11, 2018 |
23.40 |
| Apr 10, 2018 |
23.43 |
| Apr 9, 2018 |
23.05 |
| Apr 6, 2018 |
23.16 |
| Apr 5, 2018 |
23.74 |
| Apr 4, 2018 |
23.63 |
| Apr 3, 2018 |
23.09 |
| Apr 2, 2018 |
22.92 |
| Mar 29, 2018 |
23.46 |
| Mar 28, 2018 |
23.43 |
| Mar 27, 2018 |
23.17 |
| Mar 26, 2018 |
24.00 |
| Mar 23, 2018 |
23.15 |
| Mar 22, 2018 |
24.17 |
| Mar 21, 2018 |
25.27 |
| Mar 20, 2018 |
25.06 |
| Mar 19, 2018 |
25.14 |
| Mar 16, 2018 |
25.49 |
| Mar 15, 2018 |
25.22 |
| Mar 14, 2018 |
24.95 |
| Mar 13, 2018 |
25.29 |
| Mar 12, 2018 |
25.52 |
| Mar 9, 2018 |
25.60 |
| Mar 8, 2018 |
25.04 |
| Mar 7, 2018 |
25.30 |
| Mar 6, 2018 |
25.17 |
| Mar 5, 2018 |
24.83 |
| Mar 2, 2018 |
24.59 |
| Mar 1, 2018 |
24.22 |
| Feb 28, 2018 |
24.31 |
| Feb 27, 2018 |
24.82 |
| Feb 26, 2018 |
25.38 |
| Feb 23, 2018 |
24.99 |
| Feb 22, 2018 |
24.99 |
| Feb 21, 2018 |
25.48 |
| Feb 20, 2018 |
25.39 |
| Feb 16, 2018 |
25.40 |
| Feb 15, 2018 |
25.33 |
| Feb 14, 2018 |
25.20 |
| Feb 13, 2018 |
24.37 |
| Feb 12, 2018 |
24.12 |
| Feb 9, 2018 |
24.52 |
| Feb 8, 2018 |
24.08 |
| Feb 7, 2018 |
24.61 |
| Feb 6, 2018 |
24.64 |
| Feb 5, 2018 |
24.58 |
| Feb 2, 2018 |
25.71 |
| Feb 1, 2018 |
26.50 |
| Jan 31, 2018 |
26.19 |
| Jan 30, 2018 |
26.21 |
| Jan 29, 2018 |
26.31 |
| Jan 26, 2018 |
27.47 |
| Jan 25, 2018 |
26.62 |
| Jan 24, 2018 |
26.81 |
| Jan 23, 2018 |
26.94 |
| Jan 22, 2018 |
26.89 |
| Jan 19, 2018 |
26.98 |
| Jan 18, 2018 |
26.64 |
| Jan 17, 2018 |
26.67 |
| Jan 16, 2018 |
26.37 |
| Jan 12, 2018 |
26.43 |
| Jan 11, 2018 |
26.42 |
| Jan 10, 2018 |
26.28 |
| Jan 9, 2018 |
26.44 |
| Jan 8, 2018 |
25.76 |
| Jan 5, 2018 |
25.75 |
| Jan 4, 2018 |
25.69 |
| Jan 3, 2018 |
25.43 |
| Jan 2, 2018 |
25.38 |
| Dec 29, 2017 |
25.33 |
| Dec 28, 2017 |
25.41 |
| Dec 27, 2017 |
25.18 |
| Dec 26, 2017 |
25.21 |
| Dec 22, 2017 |
25.26 |
| Dec 21, 2017 |
25.19 |
| Dec 20, 2017 |
25.10 |
| Dec 19, 2017 |
25.03 |
| Dec 18, 2017 |
25.01 |
| Dec 15, 2017 |
24.61 |
| Dec 14, 2017 |
23.91 |
| Dec 13, 2017 |
23.89 |
| Dec 12, 2017 |
23.97 |
| Dec 11, 2017 |
23.59 |
| Dec 8, 2017 |
23.63 |
| Dec 7, 2017 |
23.89 |
| Dec 6, 2017 |
23.83 |
| Dec 5, 2017 |
24.26 |
| Dec 4, 2017 |
25.30 |
| Dec 1, 2017 |
24.94 |
| Nov 30, 2017 |
24.87 |
| Nov 29, 2017 |
25.00 |
| Nov 28, 2017 |
24.15 |
| Nov 27, 2017 |
23.06 |
| Nov 24, 2017 |
23.01 |
| Nov 22, 2017 |
23.16 |
| Nov 21, 2017 |
23.32 |
| Nov 20, 2017 |
23.12 |
| Nov 17, 2017 |
22.93 |
| Nov 16, 2017 |
22.74 |
| Nov 15, 2017 |
22.65 |
| Nov 14, 2017 |
22.60 |
| Nov 13, 2017 |
22.50 |
| Nov 10, 2017 |
22.27 |
| Nov 9, 2017 |
22.17 |
| Nov 8, 2017 |
22.22 |
| Nov 7, 2017 |
22.60 |
| Nov 6, 2017 |
23.45 |
| Nov 3, 2017 |
23.49 |
| Nov 2, 2017 |
23.74 |
| Nov 1, 2017 |
23.16 |
| Oct 31, 2017 |
23.56 |
| Oct 30, 2017 |
23.95 |
| Oct 27, 2017 |
25.40 |
| Oct 26, 2017 |
25.62 |
| Oct 25, 2017 |
25.37 |
| Oct 24, 2017 |
25.49 |
| Oct 23, 2017 |
25.49 |
| Oct 20, 2017 |
26.03 |
| Oct 19, 2017 |
25.89 |
| Oct 18, 2017 |
25.83 |
| Oct 17, 2017 |
25.58 |
| Oct 16, 2017 |
26.33 |
| Oct 13, 2017 |
26.05 |
| Oct 12, 2017 |
26.18 |
| Oct 11, 2017 |
26.19 |
| Oct 10, 2017 |
26.29 |
| Oct 9, 2017 |
26.00 |
| Oct 6, 2017 |
26.08 |
| Oct 5, 2017 |
26.10 |
| Oct 4, 2017 |
26.12 |
| Oct 3, 2017 |
26.31 |
| Oct 2, 2017 |
26.34 |
| Sep 29, 2017 |
26.00 |
| Sep 28, 2017 |
26.19 |
| Sep 27, 2017 |
26.06 |
| Sep 26, 2017 |
25.30 |
| Sep 25, 2017 |
24.95 |
| Sep 22, 2017 |
24.90 |
| Sep 21, 2017 |
24.88 |
| Sep 20, 2017 |
24.98 |
| Sep 19, 2017 |
24.62 |
| Sep 18, 2017 |
24.52 |
| Sep 15, 2017 |
24.12 |
| Sep 14, 2017 |
23.96 |
| Sep 13, 2017 |
24.02 |
| Sep 12, 2017 |
24.01 |
| Sep 11, 2017 |
22.42 |
| Sep 8, 2017 |
22.04 |
| Sep 7, 2017 |
21.86 |
| Sep 6, 2017 |
22.20 |
| Sep 5, 2017 |
22.70 |
| Sep 1, 2017 |
23.75 |
| Aug 31, 2017 |
23.67 |
| Aug 30, 2017 |
23.89 |
| Aug 29, 2017 |
23.78 |
| Aug 28, 2017 |
24.00 |
| Aug 25, 2017 |
24.81 |
| Aug 24, 2017 |
24.64 |
| Aug 23, 2017 |
24.77 |
| Aug 22, 2017 |
24.65 |
| Aug 21, 2017 |
24.49 |
| Aug 18, 2017 |
24.53 |
| Aug 17, 2017 |
24.69 |
| Aug 16, 2017 |
25.90 |
| Aug 15, 2017 |
25.96 |
| Aug 14, 2017 |
26.30 |
| Aug 11, 2017 |
25.33 |
| Aug 10, 2017 |
25.55 |
| Aug 9, 2017 |
26.01 |
| Aug 8, 2017 |
26.14 |
| Aug 7, 2017 |
25.52 |
| Aug 4, 2017 |
25.85 |
| Aug 3, 2017 |
25.72 |
| Aug 2, 2017 |
26.03 |
| Aug 1, 2017 |
26.05 |
| Jul 31, 2017 |
25.03 |
| Jul 28, 2017 |
25.97 |
| Jul 27, 2017 |
25.37 |
| Jul 26, 2017 |
25.58 |
| Jul 25, 2017 |
26.20 |
| Jul 24, 2017 |
25.75 |
| Jul 21, 2017 |
25.70 |
| Jul 20, 2017 |
25.88 |
| Jul 19, 2017 |
25.84 |
| Jul 18, 2017 |
25.80 |
| Jul 17, 2017 |
25.93 |
| Jul 14, 2017 |
26.00 |
| Jul 13, 2017 |
26.33 |
| Jul 12, 2017 |
26.29 |
| Jul 11, 2017 |
26.12 |
| Jul 10, 2017 |
26.26 |
| Jul 7, 2017 |
26.53 |
| Jul 6, 2017 |
26.50 |
| Jul 5, 2017 |
26.62 |
| Jul 3, 2017 |
26.71 |
| Jun 30, 2017 |
26.21 |
| Jun 29, 2017 |
26.32 |
| Jun 28, 2017 |
26.06 |
| Jun 27, 2017 |
25.50 |
| Jun 26, 2017 |
25.48 |
| Jun 23, 2017 |
25.21 |
| Jun 22, 2017 |
25.35 |
| Jun 21, 2017 |
25.56 |
| Jun 20, 2017 |
26.08 |
| Jun 19, 2017 |
26.69 |
| Jun 16, 2017 |
26.42 |
| Jun 15, 2017 |
26.61 |
| Jun 14, 2017 |
26.77 |
| Jun 13, 2017 |
26.74 |
| Jun 12, 2017 |
26.79 |
| Jun 9, 2017 |
27.23 |
| Jun 8, 2017 |
26.12 |
| Jun 7, 2017 |
25.39 |
| Jun 6, 2017 |
25.18 |
| Jun 5, 2017 |
25.27 |
| Jun 2, 2017 |
25.43 |
| Jun 1, 2017 |
25.47 |
| May 31, 2017 |
24.99 |
| May 30, 2017 |
25.31 |
| May 26, 2017 |
25.66 |
| May 25, 2017 |
25.75 |
| May 24, 2017 |
25.61 |
| May 23, 2017 |
25.54 |
| May 22, 2017 |
25.24 |
| May 19, 2017 |
25.14 |
| May 18, 2017 |
25.11 |
| May 17, 2017 |
24.95 |
| May 16, 2017 |
26.03 |
| May 15, 2017 |
25.96 |
| May 12, 2017 |
25.84 |
| May 11, 2017 |
26.08 |
| May 10, 2017 |
26.45 |
| May 9, 2017 |
27.49 |
| May 8, 2017 |
27.87 |
| May 5, 2017 |
27.82 |
| May 4, 2017 |
27.97 |
| May 3, 2017 |
27.91 |
| May 2, 2017 |
27.79 |
| May 1, 2017 |
28.48 |
| Apr 28, 2017 |
27.81 |
| Apr 27, 2017 |
28.49 |
| Apr 26, 2017 |
28.72 |
| Apr 25, 2017 |
28.34 |
| Apr 24, 2017 |
28.14 |
| Apr 21, 2017 |
27.41 |
| Apr 20, 2017 |
27.27 |
| Apr 19, 2017 |
26.71 |
| Apr 18, 2017 |
26.55 |
| Apr 17, 2017 |
26.42 |
| Apr 13, 2017 |
25.93 |
| Apr 12, 2017 |
26.62 |
| Apr 11, 2017 |
27.10 |
| Apr 10, 2017 |
27.06 |
| Apr 7, 2017 |
27.25 |
| Apr 6, 2017 |
27.18 |
| Apr 5, 2017 |
26.97 |
| Apr 4, 2017 |
27.27 |
| Apr 3, 2017 |
27.49 |
| Mar 31, 2017 |
27.47 |
| Mar 30, 2017 |
27.41 |
| Mar 29, 2017 |
26.49 |
| Mar 28, 2017 |
26.60 |
| Mar 27, 2017 |
26.30 |
| Mar 24, 2017 |
26.42 |
| Mar 23, 2017 |
26.46 |
| Mar 22, 2017 |
26.25 |
| Mar 21, 2017 |
26.41 |
| Mar 20, 2017 |
27.74 |
| Mar 17, 2017 |
27.97 |
| Mar 16, 2017 |
27.98 |
| Mar 15, 2017 |
27.84 |
| Mar 14, 2017 |
27.76 |
| Mar 13, 2017 |
27.86 |
| Mar 10, 2017 |
27.66 |
| Mar 9, 2017 |
27.96 |
| Mar 8, 2017 |
28.18 |
| Mar 7, 2017 |
28.32 |
| Mar 6, 2017 |
28.25 |
| Mar 3, 2017 |
28.49 |
| Mar 2, 2017 |
28.39 |
| Mar 1, 2017 |
29.29 |
| Feb 28, 2017 |
28.38 |
| Feb 27, 2017 |
28.40 |
| Feb 24, 2017 |
28.06 |
| Feb 23, 2017 |
28.44 |
| Feb 22, 2017 |
28.60 |
| Feb 21, 2017 |
28.50 |
| Feb 17, 2017 |
28.17 |
| Feb 16, 2017 |
28.32 |
| Feb 15, 2017 |
27.98 |
| Feb 14, 2017 |
27.96 |
| Feb 13, 2017 |
27.69 |
| Feb 10, 2017 |
27.40 |
| Feb 9, 2017 |
27.19 |
| Feb 8, 2017 |
26.75 |
| Feb 7, 2017 |
27.45 |
| Feb 6, 2017 |
27.20 |
| Feb 3, 2017 |
27.46 |
| Feb 2, 2017 |
26.68 |
| Feb 1, 2017 |
27.32 |
| Jan 31, 2017 |
27.38 |
| Jan 30, 2017 |
27.11 |
| Jan 27, 2017 |
28.24 |
| Jan 26, 2017 |
28.67 |
| Jan 25, 2017 |
28.36 |
| Jan 24, 2017 |
28.03 |
| Jan 23, 2017 |
27.49 |
| Jan 20, 2017 |
27.77 |
| Jan 19, 2017 |
27.60 |
| Jan 18, 2017 |
27.47 |
| Jan 17, 2017 |
27.42 |
| Jan 13, 2017 |
28.22 |
| Jan 12, 2017 |
29.05 |
| Jan 11, 2017 |
29.86 |
| Jan 10, 2017 |
29.62 |
| Jan 9, 2017 |
28.84 |
| Jan 6, 2017 |
29.47 |
| Jan 5, 2017 |
29.75 |
| Jan 4, 2017 |
30.31 |
| Jan 3, 2017 |
30.07 |
| Dec 30, 2016 |
29.80 |
| Dec 29, 2016 |
29.74 |
| Dec 28, 2016 |
29.85 |
| Dec 27, 2016 |
30.14 |
| Dec 23, 2016 |
29.82 |
| Dec 22, 2016 |
29.70 |
| Dec 21, 2016 |
29.97 |
| Dec 20, 2016 |
29.92 |
| Dec 19, 2016 |
29.44 |
| Dec 16, 2016 |
29.19 |
| Dec 15, 2016 |
29.36 |
| Dec 14, 2016 |
29.07 |
| Dec 13, 2016 |
29.46 |
| Dec 12, 2016 |
29.27 |
| Dec 9, 2016 |
29.82 |
| Dec 8, 2016 |
29.80 |
| Dec 7, 2016 |
29.18 |
| Dec 6, 2016 |
28.98 |
| Dec 5, 2016 |
28.67 |
| Dec 2, 2016 |
28.14 |
| Dec 1, 2016 |
28.64 |
| Nov 30, 2016 |
28.09 |
| Nov 29, 2016 |
27.80 |
| Nov 28, 2016 |
27.89 |
| Nov 25, 2016 |
28.23 |
| Nov 23, 2016 |
28.25 |
| Nov 22, 2016 |
28.22 |
| Nov 21, 2016 |
27.88 |
| Nov 18, 2016 |
27.90 |
| Nov 17, 2016 |
27.21 |
| Nov 16, 2016 |
27.38 |
| Nov 15, 2016 |
27.50 |
| Nov 14, 2016 |
27.34 |
| Nov 11, 2016 |
26.81 |
| Nov 10, 2016 |
26.37 |
| Nov 9, 2016 |
25.48 |
| Nov 8, 2016 |
24.85 |
| Nov 7, 2016 |
24.94 |
| Nov 4, 2016 |
24.30 |
| Nov 3, 2016 |
24.44 |
| Nov 2, 2016 |
24.08 |
| Nov 1, 2016 |
24.45 |
| Oct 31, 2016 |
24.70 |
| Oct 28, 2016 |
24.40 |
| Oct 27, 2016 |
24.45 |
| Oct 26, 2016 |
24.47 |
| Oct 25, 2016 |
24.61 |
| Oct 24, 2016 |
24.51 |
| Oct 21, 2016 |
24.13 |
| Oct 20, 2016 |
24.05 |
| Oct 19, 2016 |
24.06 |
| Oct 18, 2016 |
23.59 |
| Oct 17, 2016 |
23.07 |
| Oct 14, 2016 |
23.15 |
| Oct 13, 2016 |
22.99 |
| Oct 12, 2016 |
23.31 |
| Oct 11, 2016 |
23.38 |
| Oct 10, 2016 |
23.62 |
| Oct 7, 2016 |
23.08 |
| Oct 6, 2016 |
23.20 |
| Oct 5, 2016 |
23.20 |
| Oct 4, 2016 |
22.75 |
| Oct 3, 2016 |
22.25 |
| Sep 30, 2016 |
22.46 |
| Sep 29, 2016 |
22.19 |
| Sep 28, 2016 |
22.35 |
| Sep 27, 2016 |
22.10 |
| Sep 26, 2016 |
21.88 |
| Sep 23, 2016 |
22.41 |
| Sep 22, 2016 |
22.55 |
| Sep 21, 2016 |
22.11 |
| Sep 20, 2016 |
21.84 |
| Sep 19, 2016 |
21.77 |
| Sep 16, 2016 |
22.00 |
| Sep 15, 2016 |
22.22 |
| Sep 14, 2016 |
21.99 |
| Sep 13, 2016 |
22.07 |
| Sep 12, 2016 |
22.78 |
| Sep 9, 2016 |
22.52 |
| Sep 8, 2016 |
22.75 |
| Sep 7, 2016 |
22.60 |
| Sep 6, 2016 |
22.31 |
| Sep 2, 2016 |
22.65 |
| Sep 1, 2016 |
22.55 |
| Aug 31, 2016 |
22.64 |
| Aug 30, 2016 |
22.70 |
| Aug 29, 2016 |
22.56 |
| Aug 26, 2016 |
22.39 |
| Aug 25, 2016 |
22.22 |
| Aug 24, 2016 |
22.16 |
| Aug 23, 2016 |
22.29 |
| Aug 22, 2016 |
22.18 |
| Aug 19, 2016 |
22.18 |
| Aug 18, 2016 |
22.32 |
| Aug 17, 2016 |
22.19 |
| Aug 16, 2016 |
22.14 |
| Aug 15, 2016 |
22.41 |
| Aug 12, 2016 |
22.15 |
| Aug 11, 2016 |
22.38 |
| Aug 10, 2016 |
22.43 |
| Aug 9, 2016 |
22.65 |
| Aug 8, 2016 |
22.50 |
| Aug 5, 2016 |
22.50 |
| Aug 4, 2016 |
21.90 |
| Aug 3, 2016 |
21.93 |
| Aug 2, 2016 |
21.71 |
| Aug 1, 2016 |
21.81 |
| Jul 29, 2016 |
21.78 |
| Jul 28, 2016 |
21.96 |
| Jul 27, 2016 |
22.39 |
| Jul 26, 2016 |
22.19 |
| Jul 25, 2016 |
21.99 |
| Jul 22, 2016 |
22.17 |
| Jul 21, 2016 |
21.86 |
| Jul 20, 2016 |
22.00 |
| Jul 19, 2016 |
21.94 |
| Jul 18, 2016 |
22.03 |
| Jul 15, 2016 |
22.10 |
| Jul 14, 2016 |
21.96 |
| Jul 13, 2016 |
21.92 |
| Jul 12, 2016 |
22.07 |
| Jul 11, 2016 |
21.73 |
| Jul 8, 2016 |
21.36 |
| Jul 7, 2016 |
20.95 |
| Jul 6, 2016 |
20.68 |
| Jul 5, 2016 |
20.41 |
| Jul 1, 2016 |
20.82 |
| Jun 30, 2016 |
20.99 |
| Jun 29, 2016 |
20.59 |
| Jun 28, 2016 |
19.70 |
| Jun 27, 2016 |
19.30 |
| Jun 24, 2016 |
20.38 |
| Jun 23, 2016 |
22.05 |
| Jun 22, 2016 |
21.22 |
| Jun 21, 2016 |
21.32 |
| Jun 20, 2016 |
21.39 |
| Jun 17, 2016 |
21.13 |
| Jun 16, 2016 |
20.89 |
| Jun 15, 2016 |
21.08 |
| Jun 14, 2016 |
21.00 |
| Jun 13, 2016 |
21.02 |
| Jun 10, 2016 |
21.06 |
| Jun 9, 2016 |
21.23 |
| Jun 8, 2016 |
21.16 |
| Jun 7, 2016 |
21.02 |
| Jun 6, 2016 |
20.98 |
| Jun 3, 2016 |
20.42 |
| Jun 2, 2016 |
20.52 |
| Jun 1, 2016 |
20.36 |
| May 31, 2016 |
20.44 |
| May 27, 2016 |
20.38 |
| May 26, 2016 |
20.16 |
| May 25, 2016 |
20.10 |
| May 24, 2016 |
19.90 |
| May 23, 2016 |
19.44 |
| May 20, 2016 |
19.50 |
| May 19, 2016 |
19.25 |
| May 18, 2016 |
19.60 |
| May 17, 2016 |
18.81 |
| May 16, 2016 |
19.10 |
| May 13, 2016 |
18.88 |
| May 12, 2016 |
19.17 |
| May 11, 2016 |
19.35 |
| May 10, 2016 |
19.42 |
| May 9, 2016 |
19.16 |
| May 6, 2016 |
19.21 |
| May 5, 2016 |
19.12 |
| May 4, 2016 |
19.21 |
| May 3, 2016 |
19.54 |
| May 2, 2016 |
19.82 |
| Apr 29, 2016 |
19.86 |
| Apr 28, 2016 |
20.25 |
| Apr 27, 2016 |
20.21 |
| Apr 26, 2016 |
20.33 |
| Apr 25, 2016 |
20.03 |
| Apr 22, 2016 |
19.95 |
| Apr 21, 2016 |
20.04 |
| Apr 20, 2016 |
20.09 |
| Apr 19, 2016 |
20.00 |
| Apr 18, 2016 |
19.90 |
| Apr 15, 2016 |
19.86 |
| Apr 14, 2016 |
19.82 |
| Apr 13, 2016 |
19.78 |
| Apr 12, 2016 |
19.10 |
| Apr 11, 2016 |
18.63 |
| Apr 8, 2016 |
18.40 |
| Apr 7, 2016 |
18.15 |
| Apr 6, 2016 |
18.42 |
| Apr 5, 2016 |
18.48 |
| Apr 4, 2016 |
18.58 |
| Apr 1, 2016 |
18.68 |
| Mar 31, 2016 |
18.88 |
| Mar 30, 2016 |
18.84 |
| Mar 29, 2016 |
18.76 |
| Mar 28, 2016 |
18.37 |
| Mar 24, 2016 |
18.54 |
| Mar 23, 2016 |
18.44 |
| Mar 22, 2016 |
18.69 |
| Mar 21, 2016 |
18.81 |
| Mar 18, 2016 |
18.96 |
| Mar 17, 2016 |
18.68 |
| Mar 16, 2016 |
18.15 |
| Mar 15, 2016 |
18.06 |
| Mar 14, 2016 |
18.38 |
| Mar 11, 2016 |
18.64 |
| Mar 10, 2016 |
18.13 |
| Mar 9, 2016 |
18.07 |
| Mar 8, 2016 |
18.04 |
| Mar 7, 2016 |
18.72 |
| Mar 4, 2016 |
18.84 |
| Mar 3, 2016 |
18.52 |
| Mar 2, 2016 |
18.06 |
| Mar 1, 2016 |
18.13 |
| Feb 29, 2016 |
16.68 |
| Feb 26, 2016 |
16.77 |
| Feb 25, 2016 |
16.26 |
| Feb 24, 2016 |
15.53 |
| Feb 23, 2016 |
15.93 |
| Feb 22, 2016 |
16.32 |
| Feb 19, 2016 |
15.75 |
| Feb 18, 2016 |
15.75 |
| Feb 17, 2016 |
16.07 |
| Feb 16, 2016 |
15.98 |
| Feb 12, 2016 |
15.39 |
| Feb 11, 2016 |
14.95 |
| Feb 10, 2016 |
15.09 |
| Feb 9, 2016 |
15.20 |
| Feb 8, 2016 |
14.61 |
| Feb 5, 2016 |
15.42 |
| Feb 4, 2016 |
15.71 |
| Feb 3, 2016 |
15.53 |
| Feb 2, 2016 |
15.41 |
| Feb 1, 2016 |
15.80 |
| Jan 29, 2016 |
15.97 |
| Jan 28, 2016 |
15.34 |
| Jan 27, 2016 |
14.93 |
| Jan 26, 2016 |
14.83 |
| Jan 25, 2016 |
14.31 |
| Jan 22, 2016 |
15.04 |
| Jan 21, 2016 |
14.61 |
| Jan 20, 2016 |
15.11 |
| Jan 19, 2016 |
15.32 |
| Jan 15, 2016 |
15.39 |
| Jan 14, 2016 |
16.20 |
| Jan 13, 2016 |
16.52 |
| Jan 12, 2016 |
17.69 |
| Jan 11, 2016 |
17.51 |
| Jan 8, 2016 |
17.26 |
| Jan 7, 2016 |
17.51 |
| Jan 6, 2016 |
18.12 |
| Jan 5, 2016 |
18.36 |
| Jan 4, 2016 |
18.79 |
| Dec 31, 2015 |
19.22 |
| Dec 30, 2015 |
19.57 |
| Dec 29, 2015 |
20.01 |
| Dec 28, 2015 |
19.63 |
| Dec 24, 2015 |
19.93 |
| Dec 23, 2015 |
19.83 |
| Dec 22, 2015 |
19.68 |
| Dec 21, 2015 |
19.40 |
| Dec 18, 2015 |
19.46 |
| Dec 17, 2015 |
19.85 |
| Dec 16, 2015 |
19.98 |
| Dec 15, 2015 |
19.97 |
| Dec 14, 2015 |
19.73 |
| Dec 11, 2015 |
19.60 |
| Dec 10, 2015 |
20.68 |
| Dec 9, 2015 |
21.17 |
| Dec 8, 2015 |
21.33 |
| Dec 7, 2015 |
21.48 |
| Dec 4, 2015 |
22.00 |
| Dec 3, 2015 |
21.51 |
| Dec 2, 2015 |
22.03 |
| Dec 1, 2015 |
22.53 |
| Nov 30, 2015 |
22.31 |
| Nov 27, 2015 |
22.33 |
| Nov 25, 2015 |
22.35 |
| Nov 24, 2015 |
22.29 |
| Nov 23, 2015 |
22.11 |
| Nov 20, 2015 |
21.80 |
| Nov 19, 2015 |
21.41 |
| Nov 18, 2015 |
21.59 |
| Nov 17, 2015 |
21.08 |
| Nov 16, 2015 |
21.28 |
| Nov 13, 2015 |
21.15 |
| Nov 12, 2015 |
21.55 |
| Nov 11, 2015 |
21.86 |
| Nov 10, 2015 |
22.33 |
| Nov 9, 2015 |
22.67 |
| Nov 6, 2015 |
22.79 |
| Nov 5, 2015 |
22.01 |
| Nov 4, 2015 |
21.40 |
| Nov 3, 2015 |
21.59 |
| Nov 2, 2015 |
21.76 |
| Oct 30, 2015 |
20.97 |
| Oct 29, 2015 |
21.02 |
| Oct 28, 2015 |
21.08 |
| Oct 27, 2015 |
20.17 |
| Oct 26, 2015 |
20.63 |
| Oct 23, 2015 |
20.62 |
| Oct 22, 2015 |
20.07 |
| Oct 21, 2015 |
19.80 |
| Oct 20, 2015 |
20.03 |
| Oct 19, 2015 |
19.96 |
| Oct 16, 2015 |
20.02 |
| Oct 15, 2015 |
19.74 |
| Oct 14, 2015 |
19.63 |
| Oct 13, 2015 |
20.39 |
| Oct 12, 2015 |
20.84 |
| Oct 9, 2015 |
20.85 |
| Oct 8, 2015 |
21.15 |
| Oct 7, 2015 |
20.86 |
| Oct 6, 2015 |
20.41 |
| Oct 5, 2015 |
20.39 |
| Oct 2, 2015 |
19.55 |
| Oct 1, 2015 |
20.06 |
| Sep 30, 2015 |
19.81 |
| Sep 29, 2015 |
19.73 |
| Sep 28, 2015 |
19.73 |
| Sep 25, 2015 |
20.07 |
| Sep 24, 2015 |
20.33 |
| Sep 23, 2015 |
20.02 |
| Sep 22, 2015 |
19.94 |
| Sep 21, 2015 |
20.18 |
| Sep 18, 2015 |
20.05 |
| Sep 17, 2015 |
20.51 |
| Sep 16, 2015 |
20.89 |
| Sep 15, 2015 |
20.64 |
| Sep 14, 2015 |
20.41 |
| Sep 11, 2015 |
20.57 |
| Sep 10, 2015 |
20.48 |
| Sep 9, 2015 |
20.16 |
| Sep 8, 2015 |
20.23 |
| Sep 4, 2015 |
19.81 |
| Sep 3, 2015 |
20.09 |
| Sep 2, 2015 |
20.20 |
| Sep 1, 2015 |
20.02 |
| Aug 31, 2015 |
20.65 |
| Aug 28, 2015 |
20.58 |
| Aug 27, 2015 |
20.42 |
| Aug 26, 2015 |
19.61 |
| Aug 25, 2015 |
18.79 |
| Aug 24, 2015 |
18.87 |
| Aug 21, 2015 |
19.86 |
| Aug 20, 2015 |
20.12 |
| Aug 19, 2015 |
20.79 |
| Aug 18, 2015 |
21.00 |
| Aug 17, 2015 |
20.99 |
| Aug 14, 2015 |
21.29 |
| Aug 13, 2015 |
21.16 |
| Aug 12, 2015 |
21.11 |
| Aug 11, 2015 |
21.42 |
| Aug 10, 2015 |
21.49 |
| Aug 7, 2015 |
21.03 |
| Aug 6, 2015 |
21.18 |
| Aug 5, 2015 |
21.17 |
| Aug 4, 2015 |
21.08 |
| Aug 3, 2015 |
21.04 |
| Jul 31, 2015 |
21.05 |
| Jul 30, 2015 |
21.08 |
| Jul 29, 2015 |
22.56 |
| Jul 28, 2015 |
22.50 |
| Jul 27, 2015 |
22.64 |
| Jul 24, 2015 |
23.01 |
| Jul 23, 2015 |
23.38 |
| Jul 22, 2015 |
23.72 |
| Jul 21, 2015 |
23.66 |
| Jul 20, 2015 |
23.83 |
| Jul 17, 2015 |
23.93 |
| Jul 16, 2015 |
24.18 |
| Jul 15, 2015 |
23.98 |
| Jul 14, 2015 |
24.08 |
| Jul 13, 2015 |
24.08 |
| Jul 10, 2015 |
23.65 |
| Jul 9, 2015 |
23.26 |
| Jul 8, 2015 |
22.96 |
| Jul 7, 2015 |
23.06 |
| Jul 6, 2015 |
23.71 |
| Jul 2, 2015 |
23.67 |
| Jul 1, 2015 |
24.06 |
| Jun 30, 2015 |
24.09 |
| Jun 29, 2015 |
23.91 |
| Jun 26, 2015 |
24.41 |
| Jun 25, 2015 |
24.35 |
| Jun 24, 2015 |
24.39 |
| Jun 23, 2015 |
24.50 |
| Jun 22, 2015 |
23.99 |
| Jun 19, 2015 |
23.67 |
| Jun 18, 2015 |
23.66 |
| Jun 17, 2015 |
23.52 |
| Jun 16, 2015 |
23.79 |
| Jun 15, 2015 |
23.64 |
| Jun 12, 2015 |
23.99 |
| Jun 11, 2015 |
24.13 |
| Jun 10, 2015 |
24.00 |
| Jun 9, 2015 |
23.11 |
| Jun 8, 2015 |
22.86 |
| Jun 5, 2015 |
23.00 |
| Jun 4, 2015 |
22.34 |
| Jun 3, 2015 |
22.28 |
| Jun 2, 2015 |
21.82 |
| Jun 1, 2015 |
22.09 |
| May 29, 2015 |
21.83 |
| May 28, 2015 |
21.98 |
| May 27, 2015 |
21.87 |
| May 26, 2015 |
21.53 |
| May 22, 2015 |
21.62 |
| May 21, 2015 |
21.74 |
| May 20, 2015 |
21.78 |
| May 19, 2015 |
21.90 |
| May 18, 2015 |
21.60 |
| May 15, 2015 |
21.17 |
| May 14, 2015 |
21.48 |
| May 13, 2015 |
21.34 |
| May 12, 2015 |
21.43 |
| May 11, 2015 |
21.49 |
| May 8, 2015 |
21.00 |
| May 7, 2015 |
20.79 |
| May 6, 2015 |
20.21 |
| May 5, 2015 |
20.11 |
| May 4, 2015 |
20.14 |
| May 1, 2015 |
20.15 |
| Apr 30, 2015 |
20.11 |
| Apr 29, 2015 |
19.79 |
| Apr 28, 2015 |
19.98 |
| Apr 27, 2015 |
19.62 |
| Apr 24, 2015 |
19.57 |
| Apr 23, 2015 |
19.65 |
| Apr 22, 2015 |
19.71 |
| Apr 21, 2015 |
19.44 |
| Apr 20, 2015 |
19.59 |
| Apr 17, 2015 |
19.41 |
| Apr 16, 2015 |
19.93 |
| Apr 15, 2015 |
19.95 |
| Apr 14, 2015 |
19.94 |
| Apr 13, 2015 |
19.98 |
| Apr 10, 2015 |
19.93 |
| Apr 9, 2015 |
19.81 |
| Apr 8, 2015 |
19.76 |
| Apr 7, 2015 |
19.71 |
| Apr 6, 2015 |
19.47 |
| Apr 2, 2015 |
19.47 |
| Apr 1, 2015 |
19.39 |
| Mar 31, 2015 |
19.44 |
| Mar 30, 2015 |
19.39 |
| Mar 27, 2015 |
19.26 |
| Mar 26, 2015 |
19.45 |
| Mar 25, 2015 |
19.33 |
| Mar 24, 2015 |
19.84 |
| Mar 23, 2015 |
19.65 |
| Mar 20, 2015 |
19.91 |
| Mar 19, 2015 |
19.69 |
| Mar 18, 2015 |
19.97 |
| Mar 17, 2015 |
19.98 |
| Mar 16, 2015 |
20.00 |
| Mar 13, 2015 |
19.99 |
| Mar 12, 2015 |
20.05 |
| Mar 11, 2015 |
19.65 |
| Mar 10, 2015 |
19.21 |
| Mar 9, 2015 |
19.19 |
| Mar 6, 2015 |
18.78 |
| Mar 5, 2015 |
18.98 |
| Mar 4, 2015 |
19.00 |
| Mar 3, 2015 |
19.30 |
| Mar 2, 2015 |
19.02 |
| Feb 27, 2015 |
18.60 |
| Feb 26, 2015 |
19.53 |
| Feb 25, 2015 |
19.33 |
| Feb 24, 2015 |
19.28 |
| Feb 23, 2015 |
19.34 |
| Feb 20, 2015 |
19.44 |
| Feb 19, 2015 |
19.44 |
| Feb 18, 2015 |
19.52 |
| Feb 17, 2015 |
19.46 |
| Feb 13, 2015 |
19.42 |
| Feb 12, 2015 |
19.29 |
| Feb 11, 2015 |
19.18 |
| Feb 10, 2015 |
19.18 |
| Feb 9, 2015 |
19.30 |
| Feb 6, 2015 |
19.44 |
| Feb 5, 2015 |
19.11 |
| Feb 4, 2015 |
18.94 |
| Feb 3, 2015 |
19.21 |
| Feb 2, 2015 |
18.60 |
| Jan 30, 2015 |
18.15 |
| Jan 29, 2015 |
18.38 |
| Jan 28, 2015 |
18.25 |
| Jan 27, 2015 |
18.35 |
| Jan 26, 2015 |
18.42 |
| Jan 23, 2015 |
18.24 |
| Jan 22, 2015 |
18.47 |
| Jan 21, 2015 |
18.22 |
| Jan 20, 2015 |
18.15 |
| Jan 16, 2015 |
18.02 |
| Jan 15, 2015 |
17.84 |
| Jan 14, 2015 |
18.09 |
| Jan 13, 2015 |
18.13 |
| Jan 12, 2015 |
18.02 |
| Jan 9, 2015 |
18.09 |
| Jan 8, 2015 |
18.27 |
| Jan 7, 2015 |
17.91 |
| Jan 6, 2015 |
17.70 |
| Jan 5, 2015 |
19.00 |
| Jan 2, 2015 |
19.73 |
| Dec 31, 2014 |
19.95 |
| Dec 30, 2014 |
19.96 |
| Dec 29, 2014 |
20.12 |
| Dec 26, 2014 |
20.02 |
| Dec 24, 2014 |
19.82 |
| Dec 23, 2014 |
19.99 |
| Dec 22, 2014 |
20.04 |
| Dec 19, 2014 |
20.11 |
| Dec 18, 2014 |
20.14 |
| Dec 17, 2014 |
19.89 |
| Dec 16, 2014 |
19.49 |
| Dec 15, 2014 |
19.37 |
| Dec 12, 2014 |
19.55 |
| Dec 11, 2014 |
20.01 |
| Dec 10, 2014 |
19.98 |
| Dec 9, 2014 |
20.76 |
| Dec 8, 2014 |
20.51 |
| Dec 5, 2014 |
20.69 |
| Dec 4, 2014 |
20.52 |
| Dec 3, 2014 |
20.53 |
| Dec 2, 2014 |
20.25 |
| Dec 1, 2014 |
20.15 |
| Nov 28, 2014 |
20.38 |
| Nov 26, 2014 |
20.89 |
| Nov 25, 2014 |
20.78 |
| Nov 24, 2014 |
20.84 |
| Nov 21, 2014 |
20.54 |
| Nov 20, 2014 |
20.41 |
| Nov 19, 2014 |
20.44 |
| Nov 18, 2014 |
20.52 |
| Nov 17, 2014 |
20.85 |
| Nov 14, 2014 |
20.80 |
| Nov 13, 2014 |
21.27 |
| Nov 12, 2014 |
21.19 |
| Nov 11, 2014 |
21.14 |
| Nov 10, 2014 |
21.28 |
| Nov 7, 2014 |
20.95 |
| Nov 6, 2014 |
21.02 |
| Nov 5, 2014 |
20.57 |
| Nov 4, 2014 |
21.87 |
| Nov 3, 2014 |
21.76 |
| Oct 31, 2014 |
22.03 |
| Oct 30, 2014 |
21.80 |
| Oct 29, 2014 |
21.62 |
| Oct 28, 2014 |
21.68 |
| Oct 27, 2014 |
20.77 |
| Oct 24, 2014 |
21.06 |
| Oct 23, 2014 |
20.63 |
| Oct 22, 2014 |
20.44 |
| Oct 21, 2014 |
20.92 |
| Oct 20, 2014 |
20.60 |
| Oct 17, 2014 |
20.39 |
| Oct 16, 2014 |
20.67 |
| Oct 15, 2014 |
20.60 |
| Oct 14, 2014 |
20.36 |
| Oct 13, 2014 |
19.76 |
| Oct 10, 2014 |
19.71 |
| Oct 9, 2014 |
19.84 |
| Oct 8, 2014 |
20.45 |
| Oct 7, 2014 |
20.30 |
| Oct 6, 2014 |
20.85 |
| Oct 3, 2014 |
21.00 |
| Oct 2, 2014 |
20.47 |
| Oct 1, 2014 |
20.03 |
| Sep 30, 2014 |
20.05 |
| Sep 29, 2014 |
20.40 |
| Sep 26, 2014 |
20.44 |
| Sep 25, 2014 |
20.06 |
| Sep 24, 2014 |
20.35 |
| Sep 23, 2014 |
20.20 |
| Sep 22, 2014 |
20.40 |
| Sep 19, 2014 |
20.24 |
| Sep 18, 2014 |
20.46 |
| Sep 17, 2014 |
20.02 |
| Sep 16, 2014 |
20.16 |
| Sep 15, 2014 |
20.03 |
| Sep 12, 2014 |
20.58 |
| Sep 11, 2014 |
20.86 |
| Sep 10, 2014 |
20.39 |
| Sep 9, 2014 |
20.16 |
| Sep 8, 2014 |
20.54 |
| Sep 5, 2014 |
20.67 |
| Sep 4, 2014 |
20.55 |
| Sep 3, 2014 |
21.09 |
| Sep 2, 2014 |
21.66 |
| Aug 29, 2014 |
21.17 |
| Aug 28, 2014 |
21.22 |
| Aug 27, 2014 |
21.48 |
| Aug 26, 2014 |
20.85 |
| Aug 25, 2014 |
20.76 |
| Aug 22, 2014 |
20.66 |
| Aug 21, 2014 |
20.55 |
| Aug 20, 2014 |
20.50 |
| Aug 19, 2014 |
20.60 |
| Aug 18, 2014 |
20.46 |
| Aug 15, 2014 |
20.00 |
| Aug 14, 2014 |
20.03 |
| Aug 13, 2014 |
20.00 |
| Aug 12, 2014 |
19.90 |
| Aug 11, 2014 |
20.02 |
| Aug 8, 2014 |
19.43 |
| Aug 7, 2014 |
19.64 |
| Aug 6, 2014 |
19.77 |
| Aug 5, 2014 |
19.75 |
| Aug 4, 2014 |
20.16 |
| Aug 1, 2014 |
20.39 |
| Jul 31, 2014 |
20.50 |
| Jul 30, 2014 |
20.63 |
| Jul 29, 2014 |
20.53 |
| Jul 28, 2014 |
20.69 |
| Jul 25, 2014 |
20.51 |
| Jul 24, 2014 |
20.78 |
| Jul 23, 2014 |
20.85 |
| Jul 22, 2014 |
21.05 |
| Jul 21, 2014 |
20.81 |
| Jul 18, 2014 |
21.14 |
| Jul 17, 2014 |
20.96 |
| Jul 16, 2014 |
21.93 |
| Jul 15, 2014 |
22.25 |
| Jul 14, 2014 |
22.13 |
| Jul 11, 2014 |
21.64 |
| Jul 10, 2014 |
21.50 |
| Jul 9, 2014 |
21.60 |
| Jul 8, 2014 |
21.36 |
| Jul 7, 2014 |
21.67 |
| Jul 3, 2014 |
21.84 |
| Jul 2, 2014 |
21.37 |
| Jul 1, 2014 |
21.62 |
| Jun 30, 2014 |
21.26 |
| Jun 27, 2014 |
21.34 |
| Jun 26, 2014 |
21.17 |
| Jun 25, 2014 |
21.15 |
| Jun 24, 2014 |
21.01 |
| Jun 23, 2014 |
21.05 |
| Jun 20, 2014 |
21.20 |
| Jun 19, 2014 |
21.29 |
| Jun 18, 2014 |
21.27 |
| Jun 17, 2014 |
21.20 |
| Jun 16, 2014 |
20.84 |
| Jun 13, 2014 |
20.95 |
| Jun 12, 2014 |
21.00 |
| Jun 11, 2014 |
21.02 |
| Jun 10, 2014 |
20.94 |
| Jun 9, 2014 |
20.97 |
| Jun 6, 2014 |
20.63 |
| Jun 5, 2014 |
20.61 |
| Jun 4, 2014 |
20.01 |
| Jun 3, 2014 |
20.26 |
| Jun 2, 2014 |
20.75 |
| May 30, 2014 |
20.75 |
| May 29, 2014 |
20.70 |
| May 28, 2014 |
20.80 |
| May 27, 2014 |
20.72 |
| May 23, 2014 |
20.20 |
| May 22, 2014 |
20.02 |
| May 21, 2014 |
19.85 |
| May 20, 2014 |
20.00 |
| May 19, 2014 |
20.96 |
| May 16, 2014 |
20.45 |
| May 15, 2014 |
20.83 |
| May 14, 2014 |
21.10 |
| May 13, 2014 |
21.31 |
| May 12, 2014 |
21.72 |
| May 9, 2014 |
21.38 |
| May 8, 2014 |
20.87 |
| May 7, 2014 |
21.31 |
| May 6, 2014 |
21.40 |
| May 5, 2014 |
22.72 |
| May 2, 2014 |
22.22 |
| May 1, 2014 |
22.28 |
| Apr 30, 2014 |
22.34 |
| Apr 29, 2014 |
22.77 |
| Apr 28, 2014 |
22.97 |
| Apr 25, 2014 |
23.62 |
| Apr 24, 2014 |
24.42 |
| Apr 23, 2014 |
24.30 |
| Apr 22, 2014 |
24.25 |
| Apr 21, 2014 |
23.80 |
| Apr 17, 2014 |
23.82 |
| Apr 16, 2014 |
23.44 |
| Apr 15, 2014 |
23.26 |
| Apr 14, 2014 |
22.96 |
| Apr 11, 2014 |
23.13 |
| Apr 10, 2014 |
23.75 |
| Apr 9, 2014 |
23.87 |
| Apr 8, 2014 |
23.72 |
| Apr 7, 2014 |
24.13 |
| Apr 4, 2014 |
24.48 |
| Apr 3, 2014 |
24.71 |
| Apr 2, 2014 |
24.62 |
| Apr 1, 2014 |
24.06 |
| Mar 31, 2014 |
23.79 |
| Mar 28, 2014 |
22.55 |
| Mar 27, 2014 |
22.75 |
| Mar 26, 2014 |
23.02 |
| Mar 25, 2014 |
23.58 |
| Mar 24, 2014 |
23.42 |
| Mar 21, 2014 |
23.50 |
| Mar 20, 2014 |
23.29 |
| Mar 19, 2014 |
23.05 |
| Mar 18, 2014 |
23.37 |
| Mar 17, 2014 |
23.35 |
| Mar 14, 2014 |
23.49 |
| Mar 13, 2014 |
23.20 |
| Mar 12, 2014 |
23.66 |
| Mar 11, 2014 |
23.47 |
| Mar 10, 2014 |
23.56 |
| Mar 7, 2014 |
22.95 |
| Mar 6, 2014 |
23.63 |
| Mar 5, 2014 |
24.44 |
| Mar 4, 2014 |
24.84 |
| Mar 3, 2014 |
24.58 |
| Feb 28, 2014 |
24.51 |
| Feb 27, 2014 |
24.48 |
| Feb 26, 2014 |
23.42 |
| Feb 25, 2014 |
23.24 |
| Feb 24, 2014 |
23.63 |
| Feb 21, 2014 |
23.67 |
| Feb 20, 2014 |
23.68 |
| Feb 19, 2014 |
23.45 |
| Feb 18, 2014 |
23.65 |
| Feb 14, 2014 |
23.74 |
| Feb 13, 2014 |
24.28 |
| Feb 12, 2014 |
23.48 |
| Feb 11, 2014 |
23.77 |
| Feb 10, 2014 |
23.58 |
| Feb 7, 2014 |
23.62 |
| Feb 6, 2014 |
23.52 |
| Feb 5, 2014 |
23.30 |
| Feb 4, 2014 |
23.40 |
| Feb 3, 2014 |
23.19 |
| Jan 31, 2014 |
23.79 |
| Jan 30, 2014 |
23.87 |
| Jan 29, 2014 |
23.75 |
| Jan 28, 2014 |
23.99 |
| Jan 27, 2014 |
24.11 |
| Jan 24, 2014 |
24.27 |
| Jan 23, 2014 |
25.00 |
| Jan 22, 2014 |
25.46 |
| Jan 21, 2014 |
25.06 |
| Jan 17, 2014 |
24.66 |
| Jan 16, 2014 |
24.61 |
| Jan 15, 2014 |
24.59 |
| Jan 14, 2014 |
24.72 |
| Jan 13, 2014 |
24.25 |
| Jan 10, 2014 |
25.40 |
| Jan 9, 2014 |
23.44 |
| Jan 8, 2014 |
23.48 |
| Jan 7, 2014 |
23.52 |
| Jan 6, 2014 |
23.65 |
| Jan 3, 2014 |
22.80 |
| Jan 2, 2014 |
22.66 |
| Dec 31, 2013 |
23.13 |
| Dec 30, 2013 |
22.52 |
| Dec 27, 2013 |
22.46 |
| Dec 26, 2013 |
22.76 |
| Dec 24, 2013 |
23.00 |
| Dec 23, 2013 |
23.03 |
| Dec 20, 2013 |
22.80 |
| Dec 19, 2013 |
22.54 |
| Dec 18, 2013 |
22.94 |
| Dec 17, 2013 |
22.62 |
| Dec 16, 2013 |
22.94 |
| Dec 13, 2013 |
22.47 |
| Dec 12, 2013 |
22.65 |
| Dec 11, 2013 |
22.86 |
| Dec 10, 2013 |
23.05 |
| Dec 9, 2013 |
23.53 |
| Dec 6, 2013 |
23.62 |
| Dec 5, 2013 |
23.51 |
| Dec 4, 2013 |
23.49 |
| Dec 3, 2013 |
23.35 |
| Dec 2, 2013 |
23.07 |
| Nov 29, 2013 |
23.71 |
| Nov 27, 2013 |
23.54 |
| Nov 26, 2013 |
23.18 |
| Nov 25, 2013 |
23.04 |
| Nov 22, 2013 |
23.68 |
| Nov 21, 2013 |
23.27 |
| Nov 20, 2013 |
22.81 |
| Nov 19, 2013 |
22.60 |
| Nov 18, 2013 |
22.66 |
| Nov 15, 2013 |
21.84 |
| Nov 14, 2013 |
21.28 |
| Nov 13, 2013 |
20.27 |
| Nov 12, 2013 |
19.67 |
| Nov 11, 2013 |
17.26 |
| Nov 8, 2013 |
17.45 |
| Nov 7, 2013 |
17.34 |
| Nov 6, 2013 |
17.39 |
| Nov 5, 2013 |
17.54 |
| Nov 4, 2013 |
17.47 |
| Nov 1, 2013 |
17.16 |
| Oct 31, 2013 |
17.34 |
| Oct 30, 2013 |
17.70 |
| Oct 29, 2013 |
17.97 |
| Oct 28, 2013 |
17.69 |
| Oct 25, 2013 |
17.83 |
| Oct 24, 2013 |
17.93 |
| Oct 23, 2013 |
17.71 |
| Oct 22, 2013 |
17.76 |
| Oct 21, 2013 |
17.45 |
| Oct 18, 2013 |
17.26 |
| Oct 17, 2013 |
17.27 |
| Oct 16, 2013 |
17.25 |
| Oct 15, 2013 |
17.41 |
| Oct 14, 2013 |
17.98 |
| Oct 11, 2013 |
17.75 |
| Oct 10, 2013 |
17.70 |
| Oct 9, 2013 |
17.74 |
| Oct 8, 2013 |
17.74 |
| Oct 7, 2013 |
17.86 |
| Oct 4, 2013 |
18.06 |
| Oct 3, 2013 |
17.99 |
| Oct 2, 2013 |
18.30 |
| Oct 1, 2013 |
18.50 |
| Sep 30, 2013 |
18.50 |
| Sep 27, 2013 |
18.58 |
| Sep 26, 2013 |
18.48 |
| Sep 25, 2013 |
18.45 |
| Sep 24, 2013 |
18.53 |
| Sep 23, 2013 |
18.49 |
| Sep 20, 2013 |
18.12 |
| Sep 19, 2013 |
18.00 |
| Sep 18, 2013 |
18.05 |
| Sep 17, 2013 |
17.89 |
| Sep 16, 2013 |
17.96 |
| Sep 13, 2013 |
16.51 |
| Sep 12, 2013 |
16.26 |
| Sep 11, 2013 |
16.31 |
| Sep 10, 2013 |
16.61 |
| Sep 9, 2013 |
16.39 |
| Sep 6, 2013 |
16.18 |
| Sep 5, 2013 |
16.14 |
| Sep 4, 2013 |
16.04 |
| Sep 3, 2013 |
15.90 |
| Aug 30, 2013 |
15.66 |
| Aug 29, 2013 |
15.78 |
| Aug 28, 2013 |
15.62 |
| Aug 27, 2013 |
15.57 |
| Aug 26, 2013 |
15.88 |
| Aug 23, 2013 |
15.90 |
| Aug 22, 2013 |
16.03 |
| Aug 21, 2013 |
15.88 |
| Aug 20, 2013 |
15.91 |
| Aug 19, 2013 |
15.58 |
| Aug 16, 2013 |
15.74 |
| Aug 15, 2013 |
15.69 |
| Aug 14, 2013 |
15.90 |
| Aug 13, 2013 |
15.87 |
| Aug 12, 2013 |
16.06 |
| Aug 9, 2013 |
15.76 |
| Aug 8, 2013 |
15.90 |
| Aug 7, 2013 |
15.54 |
| Aug 6, 2013 |
16.26 |
| Aug 5, 2013 |
16.49 |
| Aug 2, 2013 |
16.97 |
| Aug 1, 2013 |
17.07 |
| Jul 31, 2013 |
17.03 |
| Jul 30, 2013 |
17.15 |
| Jul 29, 2013 |
17.18 |
| Jul 26, 2013 |
17.19 |
| Jul 25, 2013 |
17.19 |
| Jul 24, 2013 |
17.11 |
| Jul 23, 2013 |
17.21 |
| Jul 22, 2013 |
17.08 |
| Jul 19, 2013 |
17.23 |
| Jul 18, 2013 |
17.31 |
| Jul 17, 2013 |
17.28 |
| Jul 16, 2013 |
17.18 |
| Jul 15, 2013 |
17.41 |
| Jul 12, 2013 |
17.37 |
| Jul 11, 2013 |
17.39 |
| Jul 10, 2013 |
17.32 |
| Jul 9, 2013 |
17.57 |
| Jul 8, 2013 |
17.29 |
| Jul 5, 2013 |
17.21 |
| Jul 3, 2013 |
16.78 |
| Jul 2, 2013 |
16.70 |
| Jul 1, 2013 |
16.84 |
| Jun 28, 2013 |
16.40 |
| Jun 27, 2013 |
16.43 |
| Jun 26, 2013 |
16.40 |
| Jun 25, 2013 |
16.34 |
| Jun 24, 2013 |
15.93 |
| Jun 21, 2013 |
16.19 |
| Jun 20, 2013 |
16.21 |
| Jun 19, 2013 |
16.24 |
| Jun 18, 2013 |
16.45 |
| Jun 17, 2013 |
16.32 |
| Jun 14, 2013 |
16.13 |
| Jun 13, 2013 |
16.26 |
| Jun 12, 2013 |
16.03 |
| Jun 11, 2013 |
16.20 |
| Jun 10, 2013 |
16.33 |
| Jun 7, 2013 |
16.02 |
| Jun 6, 2013 |
16.00 |
| Jun 5, 2013 |
15.83 |
| Jun 4, 2013 |
16.10 |
| Jun 3, 2013 |
16.02 |
| May 31, 2013 |
16.00 |
| May 30, 2013 |
16.17 |
| May 29, 2013 |
16.05 |
| May 28, 2013 |
15.97 |
| May 24, 2013 |
16.15 |
| May 23, 2013 |
16.03 |
| May 22, 2013 |
15.71 |
| May 21, 2013 |
16.13 |
| May 20, 2013 |
16.44 |
| May 17, 2013 |
16.59 |
| May 16, 2013 |
16.79 |
| May 15, 2013 |
16.45 |
| May 14, 2013 |
16.36 |
| May 13, 2013 |
16.10 |
| May 10, 2013 |
15.28 |
| May 9, 2013 |
14.79 |
| May 8, 2013 |
14.50 |
| May 7, 2013 |
14.11 |
| May 6, 2013 |
13.88 |
| May 3, 2013 |
13.25 |
| May 2, 2013 |
13.25 |
| May 1, 2013 |
13.05 |
| Apr 30, 2013 |
13.39 |
| Apr 29, 2013 |
13.27 |
| Apr 26, 2013 |
13.31 |
| Apr 25, 2013 |
13.39 |
| Apr 24, 2013 |
13.27 |
| Apr 23, 2013 |
13.08 |
| Apr 22, 2013 |
12.85 |
| Apr 19, 2013 |
12.89 |
| Apr 18, 2013 |
12.74 |
| Apr 17, 2013 |
12.83 |
| Apr 16, 2013 |
13.04 |
| Apr 15, 2013 |
12.94 |
| Apr 12, 2013 |
13.18 |
| Apr 11, 2013 |
13.40 |
| Apr 10, 2013 |
13.26 |
| Apr 9, 2013 |
13.07 |
| Apr 8, 2013 |
13.05 |
| Apr 5, 2013 |
13.05 |
| Apr 4, 2013 |
13.00 |
| Apr 3, 2013 |
13.06 |
| Apr 2, 2013 |
13.37 |
| Apr 1, 2013 |
13.40 |
| Mar 28, 2013 |
13.49 |
| Mar 27, 2013 |
13.45 |
| Mar 26, 2013 |
13.26 |
| Mar 25, 2013 |
13.58 |
| Mar 22, 2013 |
13.58 |
| Mar 21, 2013 |
13.59 |
| Mar 20, 2013 |
13.60 |
| Mar 19, 2013 |
13.54 |
| Mar 18, 2013 |
13.21 |
| Mar 15, 2013 |
13.11 |
| Mar 14, 2013 |
13.03 |
| Mar 13, 2013 |
12.73 |
| Mar 12, 2013 |
12.70 |
| Mar 11, 2013 |
12.72 |
| Mar 8, 2013 |
12.68 |
| Mar 7, 2013 |
12.60 |
| Mar 6, 2013 |
12.54 |
| Mar 5, 2013 |
12.50 |
| Mar 4, 2013 |
12.42 |
| Mar 1, 2013 |
12.52 |
| Feb 28, 2013 |
12.84 |
| Feb 27, 2013 |
13.12 |
| Feb 26, 2013 |
13.08 |
| Feb 25, 2013 |
12.90 |
| Feb 22, 2013 |
13.16 |
| Feb 21, 2013 |
13.15 |
| Feb 20, 2013 |
13.13 |
| Feb 19, 2013 |
13.48 |
| Feb 15, 2013 |
13.61 |
| Feb 14, 2013 |
13.79 |
| Feb 13, 2013 |
13.70 |
| Feb 12, 2013 |
13.90 |
| Feb 11, 2013 |
13.86 |
| Feb 8, 2013 |
13.88 |
| Feb 7, 2013 |
13.91 |
| Feb 6, 2013 |
13.89 |
| Feb 5, 2013 |
13.65 |
| Feb 4, 2013 |
13.14 |
| Feb 1, 2013 |
13.46 |
| Jan 31, 2013 |
13.14 |
| Jan 30, 2013 |
12.96 |
| Jan 29, 2013 |
13.04 |
| Jan 28, 2013 |
13.30 |
| Jan 25, 2013 |
13.36 |
| Jan 24, 2013 |
13.65 |
| Jan 23, 2013 |
13.84 |
| Jan 22, 2013 |
13.89 |
| Jan 18, 2013 |
13.72 |
| Jan 17, 2013 |
13.76 |
| Jan 16, 2013 |
13.90 |
| Jan 15, 2013 |
14.00 |
| Jan 14, 2013 |
13.85 |
| Jan 11, 2013 |
13.81 |
| Jan 10, 2013 |
14.04 |
| Jan 9, 2013 |
13.97 |
| Jan 8, 2013 |
13.84 |
| Jan 7, 2013 |
13.90 |
| Jan 4, 2013 |
14.02 |
| Jan 3, 2013 |
14.00 |
| Jan 2, 2013 |
14.11 |
| Dec 31, 2012 |
13.54 |
| Dec 28, 2012 |
13.38 |
| Dec 27, 2012 |
13.19 |
| Dec 26, 2012 |
13.26 |
| Dec 24, 2012 |
13.46 |
| Dec 21, 2012 |
13.04 |
| Dec 20, 2012 |
13.00 |
| Dec 19, 2012 |
13.27 |
| Dec 18, 2012 |
13.45 |
| Dec 17, 2012 |
13.55 |
| Dec 14, 2012 |
14.01 |
| Dec 13, 2012 |
14.16 |
| Dec 12, 2012 |
14.06 |
| Dec 11, 2012 |
14.25 |
| Dec 10, 2012 |
14.07 |
| Dec 7, 2012 |
14.15 |
| Dec 6, 2012 |
14.22 |
| Dec 5, 2012 |
14.37 |
| Dec 4, 2012 |
14.40 |
| Dec 3, 2012 |
14.45 |
| Nov 30, 2012 |
14.29 |
| Nov 29, 2012 |
14.25 |
| Nov 28, 2012 |
14.12 |
| Nov 27, 2012 |
13.99 |
| Nov 26, 2012 |
13.76 |
| Nov 23, 2012 |
13.55 |
| Nov 21, 2012 |
13.44 |
| Nov 20, 2012 |
13.32 |
| Nov 19, 2012 |
13.70 |
| Nov 16, 2012 |
13.29 |
| Nov 15, 2012 |
13.44 |
| Nov 14, 2012 |
13.55 |
| Nov 13, 2012 |
13.75 |
| Nov 12, 2012 |
13.55 |
| Nov 9, 2012 |
13.56 |
| Nov 8, 2012 |
13.74 |
| Nov 7, 2012 |
13.73 |
| Nov 6, 2012 |
13.80 |
| Nov 5, 2012 |
13.48 |
| Nov 2, 2012 |
13.68 |
| Nov 1, 2012 |
13.63 |
| Oct 31, 2012 |
13.59 |
| Oct 26, 2012 |
13.30 |
| Oct 25, 2012 |
13.42 |
| Oct 24, 2012 |
13.24 |
| Oct 23, 2012 |
13.33 |
| Oct 22, 2012 |
13.35 |
| Oct 19, 2012 |
13.25 |
| Oct 18, 2012 |
13.45 |
| Oct 17, 2012 |
13.68 |
| Oct 16, 2012 |
13.51 |
| Oct 15, 2012 |
12.78 |
| Oct 12, 2012 |
12.74 |
| Oct 11, 2012 |
12.81 |
| Oct 10, 2012 |
12.81 |
| Oct 9, 2012 |
12.80 |
| Oct 8, 2012 |
12.74 |
| Oct 5, 2012 |
12.90 |
| Oct 4, 2012 |
12.77 |
| Oct 3, 2012 |
12.70 |
| Oct 2, 2012 |
12.76 |
| Oct 1, 2012 |
12.76 |
| Sep 28, 2012 |
12.71 |
| Sep 27, 2012 |
12.60 |
| Sep 26, 2012 |
12.61 |
| Sep 25, 2012 |
12.52 |
| Sep 24, 2012 |
12.58 |
| Sep 21, 2012 |
12.59 |
| Sep 20, 2012 |
12.45 |
| Sep 19, 2012 |
12.18 |
| Sep 18, 2012 |
12.12 |
| Sep 17, 2012 |
12.07 |
| Sep 14, 2012 |
12.19 |
| Sep 13, 2012 |
12.18 |
| Sep 12, 2012 |
12.00 |
| Sep 11, 2012 |
11.70 |
| Sep 10, 2012 |
11.66 |
| Sep 7, 2012 |
11.66 |
| Sep 6, 2012 |
11.60 |
| Sep 5, 2012 |
11.38 |
| Sep 4, 2012 |
11.33 |
| Aug 31, 2012 |
11.20 |
| Aug 30, 2012 |
11.08 |
| Aug 29, 2012 |
11.10 |
| Aug 28, 2012 |
11.01 |
| Aug 27, 2012 |
10.92 |
| Aug 24, 2012 |
10.93 |
| Aug 23, 2012 |
10.87 |
| Aug 22, 2012 |
10.80 |
| Aug 21, 2012 |
10.74 |
| Aug 20, 2012 |
10.86 |
| Aug 17, 2012 |
10.80 |
| Aug 16, 2012 |
10.70 |
| Aug 15, 2012 |
10.59 |
| Aug 14, 2012 |
10.40 |
| Aug 13, 2012 |
10.46 |
| Aug 10, 2012 |
10.50 |
| Aug 9, 2012 |
10.51 |
| Aug 8, 2012 |
10.44 |
| Aug 7, 2012 |
10.53 |
| Aug 6, 2012 |
10.44 |
| Aug 3, 2012 |
10.63 |
| Aug 2, 2012 |
10.41 |
| Aug 1, 2012 |
10.50 |
| Jul 31, 2012 |
10.51 |
| Jul 30, 2012 |
10.51 |
| Jul 27, 2012 |
10.54 |
| Jul 26, 2012 |
10.30 |
| Jul 25, 2012 |
10.40 |
| Jul 24, 2012 |
10.51 |
| Jul 23, 2012 |
10.65 |
| Jul 20, 2012 |
10.53 |
| Jul 19, 2012 |
10.77 |
| Jul 18, 2012 |
10.71 |
| Jul 17, 2012 |
10.52 |
| Jul 16, 2012 |
10.54 |
| Jul 13, 2012 |
10.49 |
| Jul 12, 2012 |
10.48 |
| Jul 11, 2012 |
10.43 |
| Jul 10, 2012 |
10.27 |
| Jul 9, 2012 |
10.34 |
| Jul 6, 2012 |
10.35 |
| Jul 5, 2012 |
10.37 |
| Jul 3, 2012 |
10.45 |
| Jul 2, 2012 |
10.46 |
| Jun 29, 2012 |
10.31 |
| Jun 28, 2012 |
10.27 |
| Jun 27, 2012 |
10.18 |
| Jun 26, 2012 |
10.06 |
| Jun 25, 2012 |
10.07 |
| Jun 22, 2012 |
10.24 |
| Jun 21, 2012 |
9.98 |
| Jun 20, 2012 |
10.24 |
| Jun 19, 2012 |
10.30 |
| Jun 18, 2012 |
10.19 |
| Jun 15, 2012 |
10.17 |
| Jun 14, 2012 |
10.25 |
| Jun 13, 2012 |
10.28 |
| Jun 12, 2012 |
10.12 |
| Jun 11, 2012 |
10.18 |
| Jun 8, 2012 |
10.36 |
| Jun 7, 2012 |
10.31 |
| Jun 6, 2012 |
10.45 |
| Jun 5, 2012 |
10.28 |
| Jun 4, 2012 |
10.36 |
| Jun 1, 2012 |
10.19 |
| May 31, 2012 |
10.40 |
| May 30, 2012 |
10.31 |
| May 29, 2012 |
10.50 |
| May 25, 2012 |
10.47 |
| May 24, 2012 |
10.67 |
| May 23, 2012 |
10.47 |
| May 22, 2012 |
10.32 |
| May 21, 2012 |
10.55 |
| May 18, 2012 |
10.45 |
| May 17, 2012 |
10.48 |
| May 16, 2012 |
10.43 |
| May 15, 2012 |
10.58 |
| May 14, 2012 |
10.60 |
| May 11, 2012 |
10.71 |
| May 10, 2012 |
10.56 |
| May 9, 2012 |
9.75 |
| May 8, 2012 |
7.96 |
| May 7, 2012 |
8.03 |
| May 4, 2012 |
8.10 |
| May 3, 2012 |
8.12 |
| May 2, 2012 |
8.20 |
| May 1, 2012 |
8.20 |
| Apr 30, 2012 |
7.93 |
| Apr 27, 2012 |
7.93 |
| Apr 26, 2012 |
7.87 |
| Apr 25, 2012 |
7.84 |
| Apr 24, 2012 |
7.84 |
| Apr 23, 2012 |
7.79 |
| Apr 20, 2012 |
7.87 |
| Apr 19, 2012 |
7.87 |
| Apr 18, 2012 |
7.89 |
| Apr 17, 2012 |
8.04 |
| Apr 16, 2012 |
7.94 |
| Apr 13, 2012 |
7.90 |
| Apr 12, 2012 |
8.13 |
| Apr 11, 2012 |
8.05 |
| Apr 10, 2012 |
7.93 |
| Apr 9, 2012 |
7.97 |
| Apr 5, 2012 |
8.13 |
| Apr 4, 2012 |
8.13 |
| Apr 3, 2012 |
8.32 |
| Apr 2, 2012 |
8.46 |
| Mar 30, 2012 |
8.39 |
| Mar 29, 2012 |
8.40 |
| Mar 28, 2012 |
8.48 |
| Mar 27, 2012 |
8.50 |
| Mar 26, 2012 |
8.53 |
| Mar 23, 2012 |
8.16 |
| Mar 22, 2012 |
8.11 |
| Mar 21, 2012 |
8.47 |
| Mar 20, 2012 |
8.51 |
| Mar 19, 2012 |
8.54 |
| Mar 16, 2012 |
8.57 |
| Mar 15, 2012 |
8.66 |
| Mar 14, 2012 |
8.63 |
| Mar 13, 2012 |
8.68 |
| Mar 12, 2012 |
8.39 |
| Mar 9, 2012 |
8.21 |
| Mar 8, 2012 |
8.00 |
| Mar 7, 2012 |
7.91 |
| Mar 6, 2012 |
7.88 |
| Mar 5, 2012 |
8.03 |
| Mar 2, 2012 |
7.97 |
| Mar 1, 2012 |
8.06 |
| Feb 29, 2012 |
8.24 |
| Feb 28, 2012 |
8.36 |
| Feb 27, 2012 |
8.44 |
| Feb 24, 2012 |
8.45 |
| Feb 23, 2012 |
8.53 |
| Feb 22, 2012 |
8.45 |
| Feb 21, 2012 |
8.49 |
| Feb 17, 2012 |
8.51 |
| Feb 16, 2012 |
8.56 |
| Feb 15, 2012 |
8.50 |
| Feb 14, 2012 |
8.55 |
| Feb 13, 2012 |
8.57 |
| Feb 10, 2012 |
8.51 |
| Feb 9, 2012 |
8.67 |
| Feb 8, 2012 |
8.74 |
| Feb 7, 2012 |
8.80 |
| Feb 6, 2012 |
8.86 |
| Feb 3, 2012 |
9.00 |
| Feb 2, 2012 |
8.89 |
| Feb 1, 2012 |
8.79 |
| Jan 31, 2012 |
8.63 |
| Jan 30, 2012 |
8.62 |
| Jan 27, 2012 |
8.65 |
| Jan 26, 2012 |
8.63 |
| Jan 25, 2012 |
8.59 |
| Jan 24, 2012 |
8.63 |
| Jan 23, 2012 |
8.59 |
| Jan 20, 2012 |
8.64 |
| Jan 19, 2012 |
8.63 |
| Jan 18, 2012 |
8.54 |
| Jan 17, 2012 |
8.34 |
| Jan 13, 2012 |
8.52 |
| Jan 12, 2012 |
8.61 |
| Jan 11, 2012 |
8.64 |
| Jan 10, 2012 |
8.66 |
| Jan 9, 2012 |
8.59 |
| Jan 6, 2012 |
8.56 |
| Jan 5, 2012 |
8.60 |
| Jan 4, 2012 |
8.64 |
| Jan 3, 2012 |
8.58 |
| Dec 30, 2011 |
8.45 |
| Dec 29, 2011 |
8.49 |
| Dec 28, 2011 |
8.46 |
| Dec 27, 2011 |
8.55 |
| Dec 23, 2011 |
8.49 |
| Dec 22, 2011 |
8.59 |
| Dec 21, 2011 |
8.48 |
| Dec 20, 2011 |
8.50 |
| Dec 19, 2011 |
8.26 |
| Dec 16, 2011 |
8.35 |
| Dec 15, 2011 |
8.37 |
| Dec 14, 2011 |
8.26 |
| Dec 13, 2011 |
8.25 |
| Dec 12, 2011 |
8.33 |
| Dec 9, 2011 |
8.48 |
| Dec 8, 2011 |
8.39 |
| Dec 7, 2011 |
8.49 |
| Dec 6, 2011 |
8.47 |
| Dec 5, 2011 |
8.50 |
| Dec 2, 2011 |
8.43 |
| Dec 1, 2011 |
8.16 |
| Nov 30, 2011 |
8.47 |
| Nov 29, 2011 |
7.98 |
| Nov 28, 2011 |
8.05 |
| Nov 25, 2011 |
7.78 |
| Nov 23, 2011 |
7.91 |
| Nov 22, 2011 |
8.11 |
| Nov 21, 2011 |
7.97 |
| Nov 18, 2011 |
8.19 |
| Nov 17, 2011 |
8.04 |
| Nov 16, 2011 |
8.05 |
| Nov 15, 2011 |
8.08 |
| Nov 14, 2011 |
7.89 |
| Nov 11, 2011 |
8.03 |
| Nov 10, 2011 |
7.86 |
| Nov 9, 2011 |
7.79 |
| Nov 8, 2011 |
7.95 |
| Nov 7, 2011 |
7.93 |
| Nov 4, 2011 |
7.64 |
| Nov 3, 2011 |
7.77 |
| Nov 2, 2011 |
7.72 |
| Nov 1, 2011 |
7.56 |
| Oct 31, 2011 |
7.88 |
| Oct 28, 2011 |
8.05 |
| Oct 27, 2011 |
8.27 |
| Oct 26, 2011 |
7.96 |
| Oct 25, 2011 |
7.77 |
| Oct 24, 2011 |
8.00 |
| Oct 21, 2011 |
7.81 |
| Oct 20, 2011 |
7.70 |
| Oct 19, 2011 |
7.49 |
| Oct 18, 2011 |
7.62 |
| Oct 17, 2011 |
7.38 |
| Oct 14, 2011 |
7.65 |
| Oct 13, 2011 |
7.56 |
| Oct 12, 2011 |
7.70 |
| Oct 11, 2011 |
7.56 |
| Oct 10, 2011 |
7.56 |
| Oct 7, 2011 |
7.39 |
| Oct 6, 2011 |
7.58 |
| Oct 5, 2011 |
7.46 |
| Oct 4, 2011 |
7.34 |
| Oct 3, 2011 |
6.99 |
| Sep 30, 2011 |
7.21 |
| Sep 29, 2011 |
7.41 |
| Sep 28, 2011 |
7.14 |
| Sep 27, 2011 |
7.42 |
| Sep 26, 2011 |
7.27 |
| Sep 23, 2011 |
7.25 |
| Sep 22, 2011 |
7.32 |
| Sep 21, 2011 |
7.41 |
| Sep 20, 2011 |
7.58 |
| Sep 19, 2011 |
7.86 |
| Sep 16, 2011 |
7.86 |
| Sep 15, 2011 |
7.87 |
| Sep 14, 2011 |
7.68 |
| Sep 13, 2011 |
7.60 |
| Sep 12, 2011 |
7.48 |
| Sep 9, 2011 |
7.57 |
| Sep 8, 2011 |
7.67 |
| Sep 7, 2011 |
7.87 |
| Sep 6, 2011 |
7.70 |
| Sep 2, 2011 |
7.45 |
| Sep 1, 2011 |
7.48 |
| Aug 31, 2011 |
7.79 |
| Aug 30, 2011 |
7.81 |
| Aug 29, 2011 |
7.89 |
| Aug 26, 2011 |
7.58 |
| Aug 25, 2011 |
7.51 |
| Aug 24, 2011 |
7.66 |
| Aug 23, 2011 |
7.81 |
| Aug 22, 2011 |
7.51 |
| Aug 19, 2011 |
7.55 |
| Aug 18, 2011 |
7.68 |
| Aug 17, 2011 |
7.94 |
| Aug 16, 2011 |
7.93 |
| Aug 15, 2011 |
8.08 |
| Aug 12, 2011 |
8.01 |
| Aug 11, 2011 |
8.06 |
| Aug 10, 2011 |
7.70 |
| Aug 9, 2011 |
8.26 |
| Aug 8, 2011 |
7.60 |
| Aug 5, 2011 |
8.10 |
| Aug 4, 2011 |
8.42 |
| Aug 3, 2011 |
8.69 |
| Aug 2, 2011 |
8.75 |
| Aug 1, 2011 |
8.78 |
| Jul 29, 2011 |
8.75 |
| Jul 28, 2011 |
8.76 |
| Jul 27, 2011 |
8.69 |
| Jul 26, 2011 |
8.75 |
| Jul 25, 2011 |
8.75 |
| Jul 22, 2011 |
8.81 |
| Jul 21, 2011 |
8.88 |
| Jul 20, 2011 |
8.76 |
| Jul 19, 2011 |
8.79 |
| Jul 18, 2011 |
8.74 |
| Jul 15, 2011 |
8.88 |
| Jul 14, 2011 |
8.82 |
| Jul 13, 2011 |
8.90 |
| Jul 12, 2011 |
8.81 |
| Jul 11, 2011 |
8.80 |
| Jul 8, 2011 |
8.93 |
| Jul 7, 2011 |
8.91 |
| Jul 6, 2011 |
8.86 |
| Jul 5, 2011 |
8.88 |
| Jul 1, 2011 |
8.87 |
| Jun 30, 2011 |
8.84 |
| Jun 29, 2011 |
8.85 |
| Jun 28, 2011 |
8.90 |
| Jun 27, 2011 |
8.69 |
| Jun 24, 2011 |
8.64 |
| Jun 23, 2011 |
8.70 |
| Jun 22, 2011 |
8.78 |
| Jun 21, 2011 |
8.82 |
| Jun 20, 2011 |
8.85 |
| Jun 17, 2011 |
8.87 |
| Jun 16, 2011 |
9.07 |
| Jun 15, 2011 |
9.08 |
| Jun 14, 2011 |
9.25 |
| Jun 13, 2011 |
9.20 |
| Jun 10, 2011 |
9.23 |
| Jun 9, 2011 |
9.36 |
| Jun 8, 2011 |
9.39 |
| Jun 7, 2011 |
9.44 |
| Jun 6, 2011 |
9.49 |
| Jun 3, 2011 |
9.54 |
| Jun 2, 2011 |
9.61 |
| Jun 1, 2011 |
9.62 |
| May 31, 2011 |
9.85 |
| May 27, 2011 |
9.69 |
| May 26, 2011 |
9.68 |
| May 25, 2011 |
9.63 |
| May 24, 2011 |
9.69 |
| May 23, 2011 |
9.82 |
| May 20, 2011 |
9.85 |
| May 19, 2011 |
9.77 |
| May 18, 2011 |
9.75 |
| May 17, 2011 |
9.70 |
| May 16, 2011 |
9.77 |
| May 13, 2011 |
9.87 |
| May 12, 2011 |
9.96 |
| May 11, 2011 |
9.86 |
| May 10, 2011 |
9.95 |
| May 9, 2011 |
9.90 |
| May 6, 2011 |
9.86 |
| May 5, 2011 |
9.50 |
| May 4, 2011 |
9.50 |
| May 3, 2011 |
9.52 |
| May 2, 2011 |
9.65 |
| Apr 29, 2011 |
9.70 |
| Apr 28, 2011 |
9.71 |
| Apr 27, 2011 |
9.65 |
| Apr 26, 2011 |
9.69 |
| Apr 25, 2011 |
9.71 |
| Apr 21, 2011 |
9.77 |
| Apr 20, 2011 |
9.75 |
| Apr 19, 2011 |
9.67 |
| Apr 18, 2011 |
9.64 |
| Apr 15, 2011 |
9.65 |
| Apr 14, 2011 |
9.60 |
| Apr 13, 2011 |
9.63 |
| Apr 12, 2011 |
9.72 |
| Apr 11, 2011 |
9.77 |
| Apr 8, 2011 |
9.78 |
| Apr 7, 2011 |
9.95 |
| Apr 6, 2011 |
9.99 |
| Apr 5, 2011 |
9.99 |
| Apr 4, 2011 |
10.01 |
| Apr 1, 2011 |
10.00 |
| Mar 31, 2011 |
10.04 |
| Mar 30, 2011 |
9.98 |
| Mar 29, 2011 |
10.00 |
| Mar 28, 2011 |
10.03 |
| Mar 25, 2011 |
10.01 |
| Mar 24, 2011 |
9.91 |
| Mar 23, 2011 |
9.79 |
| Mar 22, 2011 |
9.69 |
| Mar 21, 2011 |
9.51 |
| Mar 18, 2011 |
9.29 |
| Mar 17, 2011 |
9.30 |
| Mar 16, 2011 |
9.25 |
| Mar 15, 2011 |
9.33 |
| Mar 14, 2011 |
9.34 |
| Mar 11, 2011 |
9.37 |
| Mar 10, 2011 |
9.25 |
| Mar 9, 2011 |
9.39 |
| Mar 8, 2011 |
9.41 |
| Mar 7, 2011 |
9.44 |
| Mar 4, 2011 |
9.54 |
| Mar 3, 2011 |
9.61 |
| Mar 2, 2011 |
9.52 |
| Mar 1, 2011 |
9.55 |
| Feb 28, 2011 |
9.68 |
| Feb 25, 2011 |
9.85 |
| Feb 24, 2011 |
9.66 |
| Feb 23, 2011 |
9.59 |
| Feb 22, 2011 |
9.54 |
| Feb 18, 2011 |
9.68 |
| Feb 17, 2011 |
9.72 |
| Feb 16, 2011 |
9.73 |
| Feb 15, 2011 |
9.72 |
| Feb 14, 2011 |
9.79 |
| Feb 11, 2011 |
9.85 |
| Feb 10, 2011 |
9.77 |
| Feb 9, 2011 |
9.78 |
| Feb 8, 2011 |
9.84 |
| Feb 7, 2011 |
9.86 |
| Feb 4, 2011 |
9.86 |
| Feb 3, 2011 |
9.89 |
| Feb 2, 2011 |
9.90 |
| Feb 1, 2011 |
10.00 |
| Jan 31, 2011 |
9.81 |
| Jan 28, 2011 |
9.82 |
| Jan 27, 2011 |
9.95 |
| Jan 26, 2011 |
10.01 |
| Jan 25, 2011 |
9.94 |
| Jan 24, 2011 |
9.95 |
| Jan 21, 2011 |
9.90 |
| Jan 20, 2011 |
9.94 |
| Jan 19, 2011 |
9.93 |
| Jan 18, 2011 |
10.03 |
| Jan 14, 2011 |
10.03 |
| Jan 13, 2011 |
10.02 |
| Jan 12, 2011 |
10.02 |
| Jan 11, 2011 |
10.05 |
| Jan 10, 2011 |
9.92 |
| Jan 7, 2011 |
9.90 |
| Jan 6, 2011 |
9.92 |
| Jan 5, 2011 |
9.91 |
| Jan 4, 2011 |
9.89 |
| Jan 3, 2011 |
10.03 |
| Dec 31, 2010 |
9.92 |
| Dec 30, 2010 |
9.92 |
| Dec 29, 2010 |
9.80 |
| Dec 28, 2010 |
9.80 |
| Dec 27, 2010 |
9.98 |
| Dec 23, 2010 |
9.96 |
| Dec 22, 2010 |
9.98 |
| Dec 21, 2010 |
9.97 |
| Dec 20, 2010 |
9.95 |
| Dec 17, 2010 |
9.91 |
| Dec 16, 2010 |
9.94 |
| Dec 15, 2010 |
9.95 |
| Dec 14, 2010 |
10.15 |
| Dec 13, 2010 |
10.11 |
| Dec 10, 2010 |
10.07 |
| Dec 9, 2010 |
10.07 |
| Dec 8, 2010 |
10.04 |
| Dec 7, 2010 |
10.01 |
| Dec 6, 2010 |
9.97 |
| Dec 3, 2010 |
9.96 |
| Dec 2, 2010 |
9.96 |
| Dec 1, 2010 |
9.89 |
| Nov 30, 2010 |
9.84 |
| Nov 29, 2010 |
9.85 |
| Nov 26, 2010 |
9.91 |
| Nov 24, 2010 |
9.96 |
| Nov 23, 2010 |
9.84 |
| Nov 22, 2010 |
9.89 |
| Nov 19, 2010 |
9.97 |
| Nov 18, 2010 |
9.98 |
| Nov 17, 2010 |
9.88 |
| Nov 16, 2010 |
9.97 |
| Nov 15, 2010 |
10.14 |
| Nov 12, 2010 |
10.18 |
| Nov 11, 2010 |
10.21 |
| Nov 10, 2010 |
10.30 |
| Nov 9, 2010 |
10.19 |
| Nov 8, 2010 |
10.42 |
| Nov 5, 2010 |
10.44 |
| Nov 4, 2010 |
10.28 |
| Nov 3, 2010 |
10.12 |
| Nov 2, 2010 |
10.10 |
| Nov 1, 2010 |
9.98 |
| Oct 29, 2010 |
9.99 |
| Oct 28, 2010 |
10.08 |
| Oct 27, 2010 |
10.09 |
| Oct 26, 2010 |
10.10 |
| Oct 25, 2010 |
10.07 |
| Oct 22, 2010 |
10.06 |
| Oct 21, 2010 |
10.00 |
| Oct 20, 2010 |
9.96 |
| Oct 19, 2010 |
9.83 |
| Oct 18, 2010 |
9.80 |
| Oct 15, 2010 |
9.72 |
| Oct 14, 2010 |
9.73 |
| Oct 13, 2010 |
9.69 |
| Oct 12, 2010 |
9.54 |
| Oct 11, 2010 |
9.54 |
| Oct 8, 2010 |
9.61 |
| Oct 7, 2010 |
9.55 |
| Oct 6, 2010 |
9.67 |
| Oct 5, 2010 |
9.73 |
| Oct 4, 2010 |
9.59 |
| Oct 1, 2010 |
9.64 |
| Sep 30, 2010 |
9.58 |
| Sep 29, 2010 |
9.61 |
| Sep 28, 2010 |
9.59 |
| Sep 27, 2010 |
9.51 |
| Sep 24, 2010 |
9.59 |
| Sep 23, 2010 |
9.42 |
| Sep 22, 2010 |
9.53 |
| Sep 21, 2010 |
9.51 |
| Sep 20, 2010 |
9.60 |
| Sep 17, 2010 |
9.31 |
| Sep 16, 2010 |
9.62 |
| Sep 15, 2010 |
9.56 |
| Sep 14, 2010 |
9.67 |
| Sep 13, 2010 |
9.76 |
| Sep 10, 2010 |
9.80 |
| Sep 9, 2010 |
9.80 |
| Sep 8, 2010 |
9.89 |
| Sep 7, 2010 |
9.87 |
| Sep 3, 2010 |
10.05 |
| Sep 2, 2010 |
9.99 |
| Sep 1, 2010 |
10.04 |
| Aug 31, 2010 |
9.87 |
| Aug 30, 2010 |
9.80 |
| Aug 27, 2010 |
10.02 |
| Aug 26, 2010 |
9.80 |
| Aug 25, 2010 |
9.78 |
| Aug 24, 2010 |
9.75 |
| Aug 23, 2010 |
9.76 |
| Aug 20, 2010 |
9.91 |
| Aug 19, 2010 |
9.90 |
| Aug 18, 2010 |
10.01 |
| Aug 17, 2010 |
10.00 |
| Aug 16, 2010 |
10.00 |
| Aug 13, 2010 |
9.93 |
| Aug 12, 2010 |
10.10 |
| Aug 11, 2010 |
10.07 |
| Aug 10, 2010 |
10.03 |
| Aug 9, 2010 |
10.19 |
| Aug 6, 2010 |
10.11 |
| Aug 5, 2010 |
10.25 |
| Aug 4, 2010 |
10.40 |
| Aug 3, 2010 |
10.33 |
| Aug 2, 2010 |
10.43 |
| Jul 30, 2010 |
10.39 |
| Jul 29, 2010 |
10.41 |
| Jul 28, 2010 |
10.51 |
| Jul 27, 2010 |
10.67 |
| Jul 26, 2010 |
10.61 |
| Jul 23, 2010 |
10.49 |
| Jul 22, 2010 |
10.40 |
| Jul 21, 2010 |
10.11 |
| Jul 20, 2010 |
10.34 |
| Jul 19, 2010 |
10.23 |
| Jul 16, 2010 |
10.18 |
| Jul 15, 2010 |
10.39 |
| Jul 14, 2010 |
10.49 |
| Jul 13, 2010 |
10.51 |
| Jul 12, 2010 |
10.26 |
| Jul 9, 2010 |
10.28 |
| Jul 8, 2010 |
10.33 |
| Jul 7, 2010 |
10.20 |
| Jul 6, 2010 |
10.08 |
| Jul 2, 2010 |
10.15 |
| Jul 1, 2010 |
10.09 |
| Jun 30, 2010 |
10.01 |
| Jun 29, 2010 |
10.00 |
| Jun 28, 2010 |
10.11 |
| Jun 25, 2010 |
10.18 |
| Jun 24, 2010 |
10.09 |
| Jun 23, 2010 |
10.16 |
| Jun 22, 2010 |
10.25 |
| Jun 21, 2010 |
10.54 |
| Jun 18, 2010 |
10.62 |
| Jun 17, 2010 |
10.64 |
| Jun 16, 2010 |
10.73 |
| Jun 15, 2010 |
10.66 |
| Jun 14, 2010 |
10.52 |
| Jun 11, 2010 |
10.44 |
| Jun 10, 2010 |
10.36 |
| Jun 9, 2010 |
10.22 |
| Jun 8, 2010 |
10.14 |
| Jun 7, 2010 |
10.10 |
| Jun 4, 2010 |
10.13 |
| Jun 3, 2010 |
10.51 |
| Jun 2, 2010 |
10.44 |
| Jun 1, 2010 |
10.28 |
| May 28, 2010 |
10.61 |
| May 27, 2010 |
10.90 |
| May 26, 2010 |
10.54 |
| May 25, 2010 |
10.71 |
| May 24, 2010 |
10.71 |
| May 21, 2010 |
10.88 |
| May 20, 2010 |
10.82 |
| May 19, 2010 |
11.19 |
| May 18, 2010 |
11.25 |
| May 17, 2010 |
11.32 |
| May 14, 2010 |
11.30 |
| May 13, 2010 |
11.28 |
| May 12, 2010 |
11.27 |
| May 11, 2010 |
11.21 |
| May 10, 2010 |
11.27 |
| May 7, 2010 |
11.07 |
| May 6, 2010 |
11.34 |
| May 5, 2010 |
11.75 |
| May 4, 2010 |
11.76 |
| May 3, 2010 |
11.87 |
| Apr 30, 2010 |
11.73 |
| Apr 29, 2010 |
11.87 |
| Apr 28, 2010 |
11.99 |
| Apr 27, 2010 |
11.70 |
| Apr 26, 2010 |
12.03 |
| Apr 23, 2010 |
12.01 |
| Apr 22, 2010 |
11.90 |
| Apr 21, 2010 |
11.79 |
| Apr 20, 2010 |
11.74 |
| Apr 19, 2010 |
11.62 |
| Apr 16, 2010 |
11.61 |
| Apr 15, 2010 |
11.57 |
| Apr 14, 2010 |
11.59 |
| Apr 13, 2010 |
11.57 |
| Apr 12, 2010 |
11.60 |
| Apr 9, 2010 |
11.70 |
| Apr 8, 2010 |
11.63 |
| Apr 7, 2010 |
11.68 |
| Apr 6, 2010 |
11.71 |
| Apr 5, 2010 |
11.72 |
| Apr 1, 2010 |
11.75 |
| Mar 31, 2010 |
11.75 |
| Mar 30, 2010 |
11.78 |
| Mar 29, 2010 |
11.77 |
| Mar 26, 2010 |
11.48 |
| Mar 25, 2010 |
11.57 |
| Mar 24, 2010 |
11.76 |
| Mar 23, 2010 |
11.74 |
| Mar 22, 2010 |
11.55 |
| Mar 19, 2010 |
11.52 |
| Mar 18, 2010 |
11.69 |
| Mar 17, 2010 |
12.30 |
| Mar 16, 2010 |
12.26 |
| Mar 15, 2010 |
12.17 |
| Mar 12, 2010 |
12.24 |
| Mar 11, 2010 |
12.33 |
| Mar 10, 2010 |
12.28 |
| Mar 9, 2010 |
12.24 |
| Mar 8, 2010 |
12.15 |
| Mar 5, 2010 |
12.14 |
| Mar 4, 2010 |
12.06 |
| Mar 3, 2010 |
12.01 |
| Mar 2, 2010 |
12.00 |
| Mar 1, 2010 |
11.97 |
| Feb 26, 2010 |
11.96 |
| Feb 25, 2010 |
12.00 |
| Feb 24, 2010 |
12.08 |
| Feb 23, 2010 |
12.08 |
| Feb 22, 2010 |
12.10 |
| Feb 19, 2010 |
12.17 |
| Feb 18, 2010 |
12.08 |
| Feb 17, 2010 |
11.96 |
| Feb 16, 2010 |
12.00 |
| Feb 12, 2010 |
11.91 |
| Feb 11, 2010 |
11.83 |
| Feb 10, 2010 |
11.77 |
| Feb 9, 2010 |
11.71 |
| Feb 8, 2010 |
11.65 |
| Feb 5, 2010 |
11.72 |
| Feb 4, 2010 |
11.60 |
| Feb 3, 2010 |
11.77 |
| Feb 2, 2010 |
11.75 |
| Feb 1, 2010 |
11.66 |
| Jan 29, 2010 |
11.32 |
| Jan 28, 2010 |
11.39 |
| Jan 27, 2010 |
11.57 |
| Jan 26, 2010 |
11.36 |
| Jan 25, 2010 |
11.50 |
| Jan 22, 2010 |
11.45 |
| Jan 21, 2010 |
11.49 |
| Jan 20, 2010 |
11.61 |
| Jan 19, 2010 |
11.67 |
| Jan 15, 2010 |
11.59 |
| Jan 14, 2010 |
11.69 |
| Jan 13, 2010 |
11.69 |
| Jan 12, 2010 |
11.71 |
| Jan 11, 2010 |
11.81 |
| Jan 8, 2010 |
11.95 |
| Jan 7, 2010 |
11.85 |
| Jan 6, 2010 |
11.72 |
| Jan 5, 2010 |
11.70 |
| Jan 4, 2010 |
11.74 |
| Dec 31, 2009 |
11.64 |
| Dec 30, 2009 |
11.69 |
| Dec 29, 2009 |
11.61 |
| Dec 28, 2009 |
11.73 |
| Dec 24, 2009 |
11.72 |
| Dec 23, 2009 |
11.68 |
| Dec 22, 2009 |
11.69 |
| Dec 21, 2009 |
11.62 |
| Dec 18, 2009 |
11.62 |
| Dec 17, 2009 |
11.69 |
| Dec 16, 2009 |
11.91 |
| Dec 15, 2009 |
11.90 |
| Dec 14, 2009 |
12.10 |
| Dec 11, 2009 |
12.09 |
| Dec 10, 2009 |
12.04 |
| Dec 9, 2009 |
12.19 |
| Dec 8, 2009 |
12.20 |
| Dec 7, 2009 |
12.22 |
| Dec 4, 2009 |
12.29 |
| Dec 3, 2009 |
12.07 |
| Dec 2, 2009 |
12.10 |
| Dec 1, 2009 |
12.13 |
| Nov 30, 2009 |
12.15 |
| Nov 27, 2009 |
11.96 |
| Nov 25, 2009 |
12.12 |
| Nov 24, 2009 |
12.17 |
| Nov 23, 2009 |
12.29 |
| Nov 20, 2009 |
12.11 |
| Nov 19, 2009 |
12.10 |
| Nov 18, 2009 |
12.24 |
| Nov 17, 2009 |
12.11 |
| Nov 16, 2009 |
12.32 |
| Nov 13, 2009 |
11.97 |
| Nov 12, 2009 |
11.95 |
| Nov 11, 2009 |
12.24 |
| Nov 10, 2009 |
12.14 |
| Nov 9, 2009 |
12.04 |
| Nov 6, 2009 |
11.95 |
| Nov 5, 2009 |
11.94 |
| Nov 4, 2009 |
11.91 |
| Nov 3, 2009 |
11.94 |
| Nov 2, 2009 |
11.93 |
| Oct 30, 2009 |
11.84 |
| Oct 29, 2009 |
12.05 |
| Oct 28, 2009 |
11.88 |
| Oct 27, 2009 |
11.90 |
| Oct 26, 2009 |
11.91 |
| Oct 23, 2009 |
12.00 |
| Oct 22, 2009 |
12.18 |
| Oct 21, 2009 |
12.18 |
| Oct 20, 2009 |
12.39 |
| Oct 19, 2009 |
12.70 |
| Oct 16, 2009 |
12.75 |
| Oct 15, 2009 |
12.81 |
| Oct 14, 2009 |
12.85 |
| Oct 13, 2009 |
12.82 |
| Oct 12, 2009 |
12.82 |
| Oct 9, 2009 |
12.68 |
| Oct 8, 2009 |
12.69 |
| Oct 7, 2009 |
12.72 |
| Oct 6, 2009 |
12.63 |
| Oct 5, 2009 |
12.56 |
| Oct 2, 2009 |
12.34 |
| Oct 1, 2009 |
12.24 |
| Sep 30, 2009 |
12.26 |
| Sep 29, 2009 |
12.31 |
| Sep 28, 2009 |
12.49 |
| Sep 25, 2009 |
12.31 |
| Sep 24, 2009 |
12.28 |
| Sep 23, 2009 |
12.42 |
| Sep 22, 2009 |
12.44 |
| Sep 21, 2009 |
12.49 |
| Sep 18, 2009 |
12.51 |
| Sep 17, 2009 |
12.72 |
| Sep 16, 2009 |
12.46 |
| Sep 15, 2009 |
12.35 |
| Sep 14, 2009 |
12.34 |
| Sep 11, 2009 |
12.38 |
| Sep 10, 2009 |
12.45 |
| Sep 9, 2009 |
12.37 |
| Sep 8, 2009 |
12.33 |
| Sep 4, 2009 |
12.35 |
| Sep 3, 2009 |
12.29 |
| Sep 2, 2009 |
12.20 |
| Sep 1, 2009 |
12.11 |
| Aug 31, 2009 |
12.28 |
| Aug 28, 2009 |
12.31 |
| Aug 27, 2009 |
12.09 |
| Aug 26, 2009 |
11.90 |
| Aug 25, 2009 |
11.88 |
| Aug 24, 2009 |
11.81 |
| Aug 21, 2009 |
12.03 |
| Aug 20, 2009 |
12.07 |
| Aug 19, 2009 |
12.85 |
| Aug 18, 2009 |
12.78 |
| Aug 17, 2009 |
12.80 |
| Aug 14, 2009 |
12.83 |
| Aug 13, 2009 |
12.65 |
| Aug 12, 2009 |
12.30 |
| Aug 11, 2009 |
12.27 |
| Aug 10, 2009 |
12.44 |
| Aug 7, 2009 |
12.45 |
| Aug 6, 2009 |
12.41 |
| Aug 5, 2009 |
12.42 |
| Aug 4, 2009 |
12.23 |
| Aug 3, 2009 |
12.15 |
| Jul 31, 2009 |
12.00 |
| Jul 30, 2009 |
11.96 |
| Jul 29, 2009 |
11.89 |
| Jul 28, 2009 |
11.85 |
| Jul 27, 2009 |
11.84 |
| Jul 24, 2009 |
11.91 |
| Jul 23, 2009 |
11.63 |
| Jul 22, 2009 |
11.52 |
| Jul 21, 2009 |
11.47 |
| Jul 20, 2009 |
11.37 |
| Jul 17, 2009 |
11.32 |
| Jul 16, 2009 |
11.48 |
| Jul 15, 2009 |
11.58 |
| Jul 14, 2009 |
11.55 |
| Jul 13, 2009 |
11.44 |
| Jul 10, 2009 |
11.37 |
| Jul 9, 2009 |
11.39 |
| Jul 8, 2009 |
11.53 |
| Jul 7, 2009 |
11.55 |
| Jul 6, 2009 |
11.61 |
| Jul 2, 2009 |
11.62 |
| Jul 1, 2009 |
11.85 |
| Jun 30, 2009 |
11.87 |
| Jun 29, 2009 |
11.87 |
| Jun 26, 2009 |
11.63 |
| Jun 25, 2009 |
11.86 |
| Jun 24, 2009 |
11.73 |
| Jun 23, 2009 |
11.83 |
| Jun 22, 2009 |
11.84 |
| Jun 19, 2009 |
11.86 |
| Jun 18, 2009 |
11.91 |
| Jun 17, 2009 |
11.82 |
| Jun 16, 2009 |
11.93 |
| Jun 15, 2009 |
11.99 |
| Jun 12, 2009 |
11.98 |
| Jun 11, 2009 |
11.76 |
| Jun 10, 2009 |
11.84 |
| Jun 9, 2009 |
12.03 |
| Jun 8, 2009 |
12.18 |
| Jun 5, 2009 |
12.33 |
| Jun 4, 2009 |
12.40 |
| Jun 3, 2009 |
12.15 |
| Jun 2, 2009 |
11.95 |
| Jun 1, 2009 |
11.93 |
| May 29, 2009 |
11.89 |
| May 28, 2009 |
11.73 |
| May 27, 2009 |
11.61 |
| May 26, 2009 |
11.81 |
| May 22, 2009 |
11.49 |
| May 21, 2009 |
11.29 |
| May 20, 2009 |
11.37 |
| May 19, 2009 |
11.40 |
| May 18, 2009 |
11.60 |
| May 15, 2009 |
11.38 |
| May 14, 2009 |
11.49 |
| May 13, 2009 |
11.34 |
| May 12, 2009 |
11.44 |
| May 11, 2009 |
11.66 |
| May 8, 2009 |
11.83 |
| May 7, 2009 |
11.46 |
| May 6, 2009 |
11.71 |
| May 5, 2009 |
11.45 |
| May 4, 2009 |
11.43 |
| May 1, 2009 |
11.31 |
| Apr 30, 2009 |
11.33 |
| Apr 29, 2009 |
11.56 |
| Apr 28, 2009 |
11.44 |
| Apr 27, 2009 |
11.40 |
| Apr 24, 2009 |
11.45 |
| Apr 23, 2009 |
11.20 |
| Apr 22, 2009 |
11.19 |
| Apr 21, 2009 |
11.50 |
| Apr 20, 2009 |
11.00 |
| Apr 17, 2009 |
11.51 |
| Apr 16, 2009 |
11.45 |
| Apr 15, 2009 |
11.21 |
| Apr 14, 2009 |
11.08 |
| Apr 13, 2009 |
11.48 |
| Apr 9, 2009 |
11.46 |
| Apr 8, 2009 |
11.33 |
| Apr 7, 2009 |
11.23 |
| Apr 6, 2009 |
11.54 |
| Apr 3, 2009 |
11.72 |
| Apr 2, 2009 |
11.47 |
| Apr 1, 2009 |
11.41 |
| Mar 31, 2009 |
11.40 |
| Mar 30, 2009 |
11.13 |
| Mar 27, 2009 |
11.10 |
| Mar 26, 2009 |
11.50 |
| Mar 25, 2009 |
11.31 |
| Mar 24, 2009 |
11.13 |
| Mar 23, 2009 |
11.91 |
| Mar 20, 2009 |
11.32 |
| Mar 19, 2009 |
11.37 |
| Mar 18, 2009 |
11.54 |
| Mar 17, 2009 |
11.52 |
| Mar 16, 2009 |
11.14 |
| Mar 13, 2009 |
11.33 |
| Mar 12, 2009 |
11.24 |
| Mar 11, 2009 |
10.81 |
| Mar 10, 2009 |
11.12 |
| Mar 9, 2009 |
10.99 |
| Mar 6, 2009 |
11.00 |
| Mar 5, 2009 |
10.94 |
| Mar 4, 2009 |
10.92 |
| Mar 3, 2009 |
10.85 |
| Mar 2, 2009 |
10.67 |
| Feb 27, 2009 |
10.89 |
| Feb 26, 2009 |
10.98 |
| Feb 25, 2009 |
11.08 |
| Feb 24, 2009 |
11.01 |
| Feb 23, 2009 |
10.61 |
| Feb 20, 2009 |
10.66 |
| Feb 19, 2009 |
10.62 |
| Feb 18, 2009 |
10.57 |
| Feb 17, 2009 |
10.61 |
| Feb 13, 2009 |
10.40 |
| Feb 12, 2009 |
10.31 |
| Feb 11, 2009 |
10.15 |
| Feb 10, 2009 |
9.97 |
| Feb 9, 2009 |
10.24 |
| Feb 6, 2009 |
10.27 |
| Feb 5, 2009 |
10.29 |
| Feb 4, 2009 |
10.14 |
| Feb 3, 2009 |
10.30 |
| Feb 2, 2009 |
10.26 |
| Jan 30, 2009 |
10.00 |
| Jan 29, 2009 |
9.92 |
| Jan 28, 2009 |
10.20 |
| Jan 27, 2009 |
10.05 |
| Jan 26, 2009 |
10.02 |
| Jan 23, 2009 |
9.82 |
| Jan 22, 2009 |
9.50 |
| Jan 21, 2009 |
9.52 |
| Jan 20, 2009 |
9.00 |
| Jan 16, 2009 |
9.41 |
| Jan 15, 2009 |
9.38 |
| Jan 14, 2009 |
9.21 |
| Jan 13, 2009 |
9.33 |
| Jan 12, 2009 |
9.14 |
| Jan 9, 2009 |
9.23 |
| Jan 8, 2009 |
9.59 |
| Jan 7, 2009 |
9.51 |
| Jan 6, 2009 |
9.67 |
| Jan 5, 2009 |
9.71 |
| Jan 2, 2009 |
9.66 |
| Dec 31, 2008 |
9.74 |
| Dec 30, 2008 |
9.48 |
| Dec 29, 2008 |
9.38 |
| Dec 26, 2008 |
9.53 |
| Dec 24, 2008 |
9.47 |
| Dec 23, 2008 |
9.41 |
| Dec 22, 2008 |
9.60 |
| Dec 19, 2008 |
9.75 |
| Dec 18, 2008 |
9.46 |
| Dec 17, 2008 |
9.44 |
| Dec 16, 2008 |
9.20 |
| Dec 15, 2008 |
8.88 |
| Dec 12, 2008 |
9.00 |
| Dec 11, 2008 |
8.78 |
| Dec 10, 2008 |
9.10 |
| Dec 9, 2008 |
9.02 |
| Dec 8, 2008 |
9.15 |
| Dec 5, 2008 |
9.26 |
| Dec 4, 2008 |
8.90 |
| Dec 3, 2008 |
9.04 |
| Dec 2, 2008 |
8.94 |
| Dec 1, 2008 |
8.50 |
| Nov 28, 2008 |
9.75 |
| Nov 26, 2008 |
9.57 |
| Nov 25, 2008 |
9.16 |
| Nov 24, 2008 |
8.76 |
| Nov 21, 2008 |
8.51 |
| Nov 20, 2008 |
7.86 |
| Nov 19, 2008 |
8.02 |
| Nov 18, 2008 |
8.60 |
| Nov 17, 2008 |
8.66 |
| Nov 14, 2008 |
8.84 |
| Nov 13, 2008 |
8.87 |
| Nov 12, 2008 |
8.70 |
| Nov 11, 2008 |
8.80 |
| Nov 10, 2008 |
8.93 |
| Nov 7, 2008 |
9.04 |
| Nov 6, 2008 |
8.89 |
| Nov 5, 2008 |
8.99 |
| Nov 4, 2008 |
9.41 |
| Nov 3, 2008 |
9.38 |
| Oct 31, 2008 |
9.40 |
| Oct 30, 2008 |
9.17 |
| Oct 29, 2008 |
8.86 |
| Oct 28, 2008 |
9.07 |
| Oct 27, 2008 |
8.27 |
| Oct 24, 2008 |
8.28 |
| Oct 23, 2008 |
8.74 |
| Oct 22, 2008 |
8.69 |
| Oct 21, 2008 |
9.01 |
| Oct 20, 2008 |
9.08 |
| Oct 17, 2008 |
8.91 |
| Oct 16, 2008 |
9.12 |
| Oct 15, 2008 |
9.19 |
| Oct 14, 2008 |
9.80 |
| Oct 13, 2008 |
9.80 |
| Oct 10, 2008 |
9.90 |
| Oct 9, 2008 |
9.33 |
| Oct 8, 2008 |
9.45 |
| Oct 7, 2008 |
9.86 |
| Oct 6, 2008 |
10.16 |
| Oct 3, 2008 |
10.10 |
| Oct 2, 2008 |
10.10 |
| Oct 1, 2008 |
10.35 |
| Sep 30, 2008 |
10.32 |
| Sep 29, 2008 |
10.26 |
| Sep 26, 2008 |
10.31 |
| Sep 25, 2008 |
10.32 |
| Sep 24, 2008 |
10.22 |
| Sep 23, 2008 |
10.38 |
| Sep 22, 2008 |
10.28 |
| Sep 19, 2008 |
11.45 |
| Sep 18, 2008 |
9.86 |
| Sep 17, 2008 |
9.84 |
| Sep 16, 2008 |
10.33 |
| Sep 15, 2008 |
9.95 |
| Sep 12, 2008 |
10.28 |
| Sep 11, 2008 |
10.34 |
| Sep 10, 2008 |
10.26 |
| Sep 9, 2008 |
9.99 |
| Sep 8, 2008 |
10.24 |
| Sep 5, 2008 |
10.06 |
| Sep 4, 2008 |
10.31 |
| Sep 3, 2008 |
10.35 |
| Sep 2, 2008 |
10.35 |
| Aug 29, 2008 |
10.41 |
| Aug 28, 2008 |
10.44 |
| Aug 27, 2008 |
10.44 |
| Aug 26, 2008 |
10.36 |
| Aug 25, 2008 |
10.36 |
| Aug 22, 2008 |
10.50 |
| Aug 21, 2008 |
10.13 |
| Aug 20, 2008 |
10.11 |
| Aug 19, 2008 |
10.09 |
| Aug 18, 2008 |
10.21 |
| Aug 15, 2008 |
10.22 |
| Aug 14, 2008 |
10.28 |
| Aug 13, 2008 |
10.38 |
| Aug 12, 2008 |
10.45 |
| Aug 11, 2008 |
10.40 |
| Aug 8, 2008 |
10.45 |
| Aug 7, 2008 |
10.45 |
| Aug 6, 2008 |
10.51 |
| Aug 5, 2008 |
10.49 |
| Aug 4, 2008 |
10.26 |
| Aug 1, 2008 |
10.32 |
| Jul 31, 2008 |
10.31 |
| Jul 30, 2008 |
10.32 |
| Jul 29, 2008 |
10.35 |
| Jul 28, 2008 |
10.02 |
| Jul 25, 2008 |
10.24 |
| Jul 24, 2008 |
10.14 |
| Jul 23, 2008 |
10.04 |
| Jul 22, 2008 |
10.11 |
| Jul 21, 2008 |
9.88 |
| Jul 18, 2008 |
9.88 |
| Jul 17, 2008 |
10.00 |
| Jul 16, 2008 |
9.99 |
| Jul 15, 2008 |
9.97 |
| Jul 14, 2008 |
10.02 |
| Jul 11, 2008 |
10.26 |
| Jul 10, 2008 |
10.15 |
| Jul 9, 2008 |
10.02 |
| Jul 8, 2008 |
10.44 |
| Jul 7, 2008 |
10.02 |
| Jul 3, 2008 |
10.07 |
| Jul 2, 2008 |
9.98 |
| Jul 1, 2008 |
10.34 |
| Jun 30, 2008 |
10.31 |
| Jun 27, 2008 |
10.35 |
| Jun 26, 2008 |
10.38 |
| Jun 25, 2008 |
10.57 |
| Jun 24, 2008 |
10.39 |
| Jun 23, 2008 |
10.46 |
| Jun 20, 2008 |
10.50 |
| Jun 19, 2008 |
10.54 |
| Jun 18, 2008 |
10.40 |
| Jun 17, 2008 |
10.40 |
| Jun 16, 2008 |
10.70 |
| Jun 13, 2008 |
10.57 |
| Jun 12, 2008 |
10.47 |
| Jun 11, 2008 |
10.45 |
| Jun 10, 2008 |
10.60 |
| Jun 9, 2008 |
10.56 |
| Jun 6, 2008 |
10.75 |
| Jun 5, 2008 |
10.71 |
| Jun 4, 2008 |
10.69 |
| Jun 3, 2008 |
10.49 |
| Jun 2, 2008 |
10.59 |
| May 30, 2008 |
10.50 |
| May 29, 2008 |
10.50 |
| May 28, 2008 |
10.49 |
| May 27, 2008 |
10.51 |
| May 23, 2008 |
10.46 |
| May 22, 2008 |
10.52 |
| May 21, 2008 |
10.45 |
| May 20, 2008 |
10.30 |
| May 19, 2008 |
10.32 |
| May 16, 2008 |
10.37 |
| May 15, 2008 |
10.26 |
| May 14, 2008 |
10.21 |
| May 13, 2008 |
10.28 |
| May 12, 2008 |
10.36 |
| May 9, 2008 |
10.21 |
| May 8, 2008 |
10.20 |
| May 7, 2008 |
10.25 |
| May 6, 2008 |
10.48 |
| May 5, 2008 |
10.54 |
| May 2, 2008 |
10.56 |
| May 1, 2008 |
10.61 |
| Apr 30, 2008 |
10.56 |
| Apr 29, 2008 |
10.54 |
| Apr 28, 2008 |
10.53 |
| Apr 25, 2008 |
10.57 |
| Apr 24, 2008 |
10.55 |
| Apr 23, 2008 |
10.37 |
| Apr 22, 2008 |
10.31 |
| Apr 21, 2008 |
10.35 |
| Apr 18, 2008 |
10.58 |
| Apr 17, 2008 |
10.40 |
| Apr 16, 2008 |
10.40 |
| Apr 15, 2008 |
10.17 |
| Apr 14, 2008 |
10.21 |
| Apr 11, 2008 |
10.45 |
| Apr 10, 2008 |
10.59 |
| Apr 9, 2008 |
10.40 |
| Apr 8, 2008 |
10.49 |
| Apr 7, 2008 |
10.89 |
| Apr 4, 2008 |
10.81 |
| Apr 3, 2008 |
10.71 |
| Apr 2, 2008 |
10.51 |
| Apr 1, 2008 |
10.72 |
| Mar 31, 2008 |
10.40 |
| Mar 28, 2008 |
10.15 |
| Mar 27, 2008 |
10.31 |
| Mar 26, 2008 |
10.25 |
| Mar 25, 2008 |
10.43 |
| Mar 24, 2008 |
10.54 |
| Mar 20, 2008 |
10.60 |
| Mar 19, 2008 |
10.33 |
| Mar 18, 2008 |
10.70 |
| Mar 17, 2008 |
10.25 |
| Mar 14, 2008 |
10.25 |
| Mar 13, 2008 |
10.46 |
| Mar 12, 2008 |
10.48 |
| Mar 11, 2008 |
10.44 |
| Mar 10, 2008 |
10.11 |
| Mar 7, 2008 |
10.30 |
| Mar 6, 2008 |
10.32 |
| Mar 5, 2008 |
10.66 |
| Mar 4, 2008 |
10.70 |
| Mar 3, 2008 |
10.22 |
| Feb 29, 2008 |
10.38 |
| Feb 28, 2008 |
10.64 |
| Feb 27, 2008 |
10.81 |
| Feb 26, 2008 |
10.55 |
| Feb 25, 2008 |
10.05 |
| Feb 22, 2008 |
10.07 |
| Feb 21, 2008 |
10.25 |
| Feb 20, 2008 |
10.57 |
| Feb 19, 2008 |
10.45 |
| Feb 15, 2008 |
10.48 |
| Feb 14, 2008 |
10.60 |
| Feb 13, 2008 |
10.70 |
| Feb 12, 2008 |
10.61 |
| Feb 11, 2008 |
10.55 |
| Feb 8, 2008 |
10.54 |
| Feb 7, 2008 |
10.80 |
| Feb 6, 2008 |
10.59 |
| Feb 5, 2008 |
10.52 |
| Feb 4, 2008 |
10.96 |
| Feb 1, 2008 |
10.99 |
| Jan 31, 2008 |
10.92 |
| Jan 30, 2008 |
10.61 |
| Jan 29, 2008 |
10.92 |
| Jan 28, 2008 |
11.00 |
| Jan 25, 2008 |
10.94 |
| Jan 24, 2008 |
10.79 |
| Jan 23, 2008 |
10.99 |
| Jan 22, 2008 |
10.75 |
| Jan 18, 2008 |
10.64 |
| Jan 17, 2008 |
10.63 |
| Jan 16, 2008 |
10.92 |
| Jan 15, 2008 |
10.58 |
| Jan 14, 2008 |
10.99 |
| Jan 11, 2008 |
10.39 |
| Jan 10, 2008 |
10.54 |
| Jan 9, 2008 |
10.39 |
| Jan 8, 2008 |
10.16 |
| Jan 7, 2008 |
10.40 |
| Jan 4, 2008 |
10.46 |
| Jan 3, 2008 |
10.45 |
| Jan 2, 2008 |
10.61 |
| Dec 31, 2007 |
10.92 |
| Dec 28, 2007 |
10.80 |
| Dec 27, 2007 |
10.75 |
| Dec 26, 2007 |
11.30 |
| Dec 24, 2007 |
11.29 |
| Dec 21, 2007 |
11.17 |
| Dec 20, 2007 |
11.14 |
| Dec 19, 2007 |
10.87 |
| Dec 18, 2007 |
10.91 |
| Dec 17, 2007 |
10.58 |
| Dec 14, 2007 |
10.87 |
| Dec 13, 2007 |
11.08 |
| Dec 12, 2007 |
10.97 |
| Dec 11, 2007 |
10.93 |
| Dec 10, 2007 |
11.23 |
| Dec 7, 2007 |
11.32 |
| Dec 6, 2007 |
11.22 |
| Dec 5, 2007 |
10.92 |
| Dec 4, 2007 |
10.78 |
| Dec 3, 2007 |
10.94 |
| Nov 30, 2007 |
10.84 |
| Nov 29, 2007 |
10.93 |
| Nov 28, 2007 |
11.05 |
| Nov 27, 2007 |
10.75 |
| Nov 26, 2007 |
10.48 |
| Nov 23, 2007 |
11.03 |
| Nov 21, 2007 |
11.02 |
| Nov 20, 2007 |
11.28 |
| Nov 19, 2007 |
11.70 |
| Nov 16, 2007 |
12.09 |
| Nov 15, 2007 |
11.71 |
| Nov 14, 2007 |
11.96 |
| Nov 13, 2007 |
11.35 |
| Nov 12, 2007 |
11.43 |
| Nov 9, 2007 |
11.69 |
| Nov 8, 2007 |
11.77 |
| Nov 7, 2007 |
11.46 |
| Nov 6, 2007 |
11.35 |
| Nov 5, 2007 |
11.40 |
| Nov 2, 2007 |
11.59 |
| Nov 1, 2007 |
11.80 |
| Oct 31, 2007 |
12.02 |
| Oct 30, 2007 |
11.95 |
| Oct 29, 2007 |
12.10 |
| Oct 26, 2007 |
12.10 |
| Oct 25, 2007 |
12.06 |
| Oct 24, 2007 |
12.03 |
| Oct 23, 2007 |
12.06 |
| Oct 22, 2007 |
12.00 |
| Oct 19, 2007 |
11.88 |
| Oct 18, 2007 |
12.06 |
| Oct 17, 2007 |
12.00 |
| Oct 16, 2007 |
11.95 |
| Oct 15, 2007 |
11.95 |
| Oct 12, 2007 |
11.96 |
| Oct 11, 2007 |
11.79 |
| Oct 10, 2007 |
11.81 |
| Oct 9, 2007 |
11.87 |
| Oct 8, 2007 |
11.85 |
| Oct 5, 2007 |
11.95 |
| Oct 4, 2007 |
11.90 |
| Oct 3, 2007 |
11.83 |
| Oct 2, 2007 |
11.92 |
| Oct 1, 2007 |
11.85 |
| Sep 28, 2007 |
11.74 |
| Sep 27, 2007 |
11.77 |
| Sep 26, 2007 |
11.72 |
| Sep 25, 2007 |
11.58 |
| Sep 24, 2007 |
11.77 |
| Sep 21, 2007 |
11.91 |
| Sep 20, 2007 |
11.80 |
| Sep 19, 2007 |
11.94 |
| Sep 18, 2007 |
11.73 |
| Sep 17, 2007 |
11.62 |
| Sep 14, 2007 |
11.83 |
| Sep 13, 2007 |
11.91 |
| Sep 12, 2007 |
11.52 |
| Sep 11, 2007 |
11.59 |
| Sep 10, 2007 |
11.50 |
| Sep 7, 2007 |
11.51 |
| Sep 6, 2007 |
11.78 |
| Sep 5, 2007 |
11.70 |
| Sep 4, 2007 |
12.01 |
| Aug 31, 2007 |
12.02 |
| Aug 30, 2007 |
11.90 |
| Aug 29, 2007 |
11.78 |
| Aug 28, 2007 |
11.55 |
| Aug 27, 2007 |
11.74 |
| Aug 24, 2007 |
11.60 |
| Aug 23, 2007 |
11.45 |
| Aug 22, 2007 |
11.58 |
| Aug 21, 2007 |
11.43 |
| Aug 20, 2007 |
11.34 |
| Aug 17, 2007 |
11.60 |
| Aug 16, 2007 |
11.28 |
| Aug 15, 2007 |
10.94 |
| Aug 14, 2007 |
10.99 |
| Aug 13, 2007 |
11.07 |
| Aug 10, 2007 |
10.98 |
| Aug 9, 2007 |
10.99 |
| Aug 8, 2007 |
11.30 |
| Aug 7, 2007 |
11.16 |
| Aug 6, 2007 |
11.01 |
| Aug 3, 2007 |
11.20 |
| Aug 2, 2007 |
11.28 |
| Aug 1, 2007 |
11.35 |
| Jul 31, 2007 |
11.36 |
| Jul 30, 2007 |
11.30 |
| Jul 27, 2007 |
11.32 |
| Jul 26, 2007 |
11.55 |
| Jul 25, 2007 |
11.58 |
| Jul 24, 2007 |
11.55 |
| Jul 23, 2007 |
11.64 |
| Jul 20, 2007 |
11.67 |
| Jul 19, 2007 |
11.81 |
| Jul 18, 2007 |
11.80 |
| Jul 17, 2007 |
11.82 |
| Jul 16, 2007 |
11.96 |
| Jul 13, 2007 |
12.00 |
| Jul 12, 2007 |
12.00 |
| Jul 11, 2007 |
11.83 |
| Jul 10, 2007 |
11.63 |
| Jul 9, 2007 |
12.00 |
| Jul 6, 2007 |
12.08 |
| Jul 5, 2007 |
11.87 |
| Jul 3, 2007 |
11.90 |
| Jul 2, 2007 |
11.88 |
| Jun 29, 2007 |
11.82 |
| Jun 28, 2007 |
11.87 |
| Jun 27, 2007 |
11.89 |
| Jun 26, 2007 |
11.54 |
| Jun 25, 2007 |
11.89 |
| Jun 22, 2007 |
11.82 |
| Jun 21, 2007 |
12.04 |
| Jun 20, 2007 |
12.04 |
| Jun 19, 2007 |
12.16 |
| Jun 18, 2007 |
12.09 |
| Jun 15, 2007 |
11.97 |
| Jun 14, 2007 |
11.85 |
| Jun 13, 2007 |
11.92 |
| Jun 12, 2007 |
11.72 |
| Jun 11, 2007 |
11.84 |
| Jun 8, 2007 |
11.93 |
| Jun 7, 2007 |
11.75 |
| Jun 6, 2007 |
11.91 |
| Jun 5, 2007 |
11.80 |
| Jun 4, 2007 |
11.80 |
| Jun 1, 2007 |
11.69 |
| May 31, 2007 |
11.63 |
| May 30, 2007 |
11.61 |
| May 29, 2007 |
11.60 |
| May 25, 2007 |
11.56 |
| May 24, 2007 |
11.37 |
| May 23, 2007 |
11.46 |
| May 22, 2007 |
11.41 |
| May 21, 2007 |
11.47 |
| May 18, 2007 |
11.41 |
| May 17, 2007 |
11.40 |
| May 16, 2007 |
11.44 |
| May 15, 2007 |
11.30 |
| May 14, 2007 |
11.51 |
| May 11, 2007 |
11.54 |
| May 10, 2007 |
11.47 |
| May 9, 2007 |
11.53 |
| May 8, 2007 |
11.80 |
| May 7, 2007 |
11.82 |
| May 4, 2007 |
11.83 |
| May 3, 2007 |
11.84 |
| May 2, 2007 |
11.77 |
| May 1, 2007 |
11.69 |
| Apr 30, 2007 |
11.73 |
| Apr 27, 2007 |
11.81 |
| Apr 26, 2007 |
11.90 |
| Apr 25, 2007 |
11.90 |
| Apr 24, 2007 |
11.76 |
| Apr 23, 2007 |
11.84 |
| Apr 20, 2007 |
11.62 |
| Apr 19, 2007 |
11.43 |
| Apr 18, 2007 |
11.51 |
| Apr 17, 2007 |
11.75 |
| Apr 16, 2007 |
12.40 |
| Apr 13, 2007 |
12.37 |
| Apr 12, 2007 |
12.72 |
| Apr 11, 2007 |
12.70 |
| Apr 10, 2007 |
12.84 |
| Apr 9, 2007 |
12.45 |
| Apr 5, 2007 |
12.04 |
| Apr 4, 2007 |
12.02 |
| Apr 3, 2007 |
12.09 |
| Apr 2, 2007 |
12.08 |
| Mar 30, 2007 |
12.13 |
| Mar 29, 2007 |
12.26 |
| Mar 28, 2007 |
12.45 |
| Mar 27, 2007 |
12.40 |
| Mar 26, 2007 |
12.59 |
| Mar 23, 2007 |
12.94 |
| Mar 22, 2007 |
12.88 |
| Mar 21, 2007 |
12.80 |
| Mar 20, 2007 |
12.47 |
| Mar 19, 2007 |
12.14 |
| Mar 16, 2007 |
12.01 |
| Mar 15, 2007 |
11.67 |
| Mar 14, 2007 |
11.55 |
| Mar 13, 2007 |
11.01 |
| Mar 12, 2007 |
11.42 |
| Mar 9, 2007 |
11.35 |
| Mar 8, 2007 |
11.28 |
| Mar 7, 2007 |
11.30 |
| Mar 6, 2007 |
11.40 |
| Mar 5, 2007 |
11.00 |
| Mar 2, 2007 |
11.26 |
| Mar 1, 2007 |
11.84 |
| Feb 28, 2007 |
11.85 |
| Feb 27, 2007 |
11.79 |
| Feb 26, 2007 |
12.04 |
| Feb 23, 2007 |
11.98 |
| Feb 22, 2007 |
12.02 |
| Feb 21, 2007 |
12.26 |
| Feb 20, 2007 |
12.12 |
| Feb 16, 2007 |
11.91 |
| Feb 15, 2007 |
11.70 |
| Feb 14, 2007 |
11.71 |
| Feb 13, 2007 |
11.57 |
| Feb 12, 2007 |
11.40 |
| Feb 9, 2007 |
11.41 |
| Feb 8, 2007 |
11.63 |
| Feb 7, 2007 |
11.75 |
| Feb 6, 2007 |
11.55 |
| Feb 5, 2007 |
11.40 |
| Feb 2, 2007 |
11.32 |
| Feb 1, 2007 |
11.39 |
| Jan 31, 2007 |
10.96 |
| Jan 30, 2007 |
10.99 |
| Jan 29, 2007 |
10.99 |
| Jan 26, 2007 |
11.21 |
| Jan 25, 2007 |
11.03 |
| Jan 24, 2007 |
11.15 |
| Jan 23, 2007 |
10.98 |
| Jan 22, 2007 |
10.80 |
| Jan 19, 2007 |
10.96 |
| Jan 18, 2007 |
10.86 |
| Jan 17, 2007 |
10.85 |
| Jan 16, 2007 |
10.71 |
| Jan 12, 2007 |
10.73 |
| Jan 11, 2007 |
10.67 |
| Jan 10, 2007 |
10.61 |
| Jan 9, 2007 |
10.76 |
| Jan 8, 2007 |
10.75 |
| Jan 5, 2007 |
10.93 |
| Jan 4, 2007 |
11.47 |
| Jan 3, 2007 |
11.65 |
| Dec 29, 2006 |
11.65 |
| Dec 28, 2006 |
11.63 |
| Dec 27, 2006 |
11.29 |
| Dec 26, 2006 |
11.27 |
| Dec 22, 2006 |
11.17 |
| Dec 21, 2006 |
11.12 |
| Dec 20, 2006 |
10.98 |
| Dec 19, 2006 |
11.22 |
| Dec 18, 2006 |
11.15 |
| Dec 15, 2006 |
11.49 |
| Dec 14, 2006 |
11.61 |
| Dec 13, 2006 |
11.55 |
| Dec 12, 2006 |
11.33 |
| Dec 11, 2006 |
11.36 |
| Dec 8, 2006 |
11.01 |
| Dec 7, 2006 |
11.06 |
| Dec 6, 2006 |
10.87 |
| Dec 5, 2006 |
11.24 |
| Dec 4, 2006 |
11.19 |
| Dec 1, 2006 |
10.98 |
| Nov 30, 2006 |
11.26 |
| Nov 29, 2006 |
11.23 |
| Nov 28, 2006 |
11.24 |
| Nov 27, 2006 |
11.27 |
| Nov 24, 2006 |
11.52 |
| Nov 22, 2006 |
11.65 |
| Nov 21, 2006 |
11.55 |
| Nov 20, 2006 |
11.48 |
| Nov 17, 2006 |
11.48 |
| Nov 16, 2006 |
11.52 |
| Nov 15, 2006 |
11.65 |
| Nov 14, 2006 |
11.60 |
| Nov 13, 2006 |
11.50 |
| Nov 10, 2006 |
11.41 |
| Nov 9, 2006 |
11.36 |
| Nov 8, 2006 |
11.39 |
| Nov 7, 2006 |
10.96 |
| Nov 6, 2006 |
10.84 |
| Nov 3, 2006 |
10.97 |
| Nov 2, 2006 |
11.30 |
| Nov 1, 2006 |
10.62 |
| Oct 31, 2006 |
10.98 |
| Oct 30, 2006 |
11.05 |
| Oct 27, 2006 |
10.86 |
| Oct 26, 2006 |
11.04 |
| Oct 25, 2006 |
10.83 |
| Oct 24, 2006 |
10.70 |
| Oct 23, 2006 |
10.59 |
| Oct 20, 2006 |
10.72 |
| Oct 19, 2006 |
10.85 |
| Oct 18, 2006 |
10.72 |
| Oct 17, 2006 |
10.57 |
| Oct 16, 2006 |
10.66 |
| Oct 13, 2006 |
10.43 |
| Oct 12, 2006 |
10.45 |
| Oct 11, 2006 |
10.27 |
| Oct 10, 2006 |
10.59 |
| Oct 9, 2006 |
10.65 |
| Oct 6, 2006 |
9.90 |
| Oct 5, 2006 |
9.86 |
| Oct 4, 2006 |
9.83 |
| Oct 3, 2006 |
9.68 |
| Oct 2, 2006 |
9.49 |
| Sep 29, 2006 |
9.69 |
| Sep 28, 2006 |
9.52 |
| Sep 27, 2006 |
9.30 |
| Sep 26, 2006 |
9.59 |
| Sep 25, 2006 |
9.64 |
| Sep 22, 2006 |
9.78 |
| Sep 21, 2006 |
9.56 |
| Sep 20, 2006 |
9.92 |
| Sep 19, 2006 |
10.00 |
| Sep 18, 2006 |
9.98 |
| Sep 15, 2006 |
9.92 |
| Sep 14, 2006 |
10.03 |
| Sep 13, 2006 |
10.32 |
| Sep 12, 2006 |
10.13 |
| Sep 11, 2006 |
10.22 |
| Sep 8, 2006 |
10.22 |
| Sep 7, 2006 |
10.21 |
| Sep 6, 2006 |
10.31 |
| Sep 5, 2006 |
10.48 |
| Sep 1, 2006 |
10.26 |
| Aug 31, 2006 |
10.38 |
| Aug 30, 2006 |
10.36 |
| Aug 29, 2006 |
10.15 |
| Aug 28, 2006 |
10.20 |
| Aug 25, 2006 |
10.03 |
| Aug 24, 2006 |
10.05 |
| Aug 23, 2006 |
10.29 |
| Aug 22, 2006 |
10.30 |
| Aug 21, 2006 |
10.16 |
| Aug 18, 2006 |
10.18 |
| Aug 17, 2006 |
10.08 |
| Aug 16, 2006 |
10.02 |
| Aug 15, 2006 |
9.89 |
| Aug 14, 2006 |
9.85 |
| Aug 11, 2006 |
10.00 |
| Aug 10, 2006 |
10.15 |
| Aug 9, 2006 |
10.01 |
| Aug 8, 2006 |
10.15 |
| Aug 7, 2006 |
10.22 |
| Aug 4, 2006 |
10.26 |
| Aug 3, 2006 |
10.14 |
| Aug 2, 2006 |
10.53 |
| Aug 1, 2006 |
10.69 |
| Jul 31, 2006 |
10.83 |
| Jul 28, 2006 |
10.86 |
| Jul 27, 2006 |
10.74 |
| Jul 26, 2006 |
10.70 |
| Jul 25, 2006 |
10.74 |
| Jul 24, 2006 |
10.69 |
| Jul 21, 2006 |
10.57 |
| Jul 20, 2006 |
10.62 |
| Jul 19, 2006 |
10.97 |
| Jul 18, 2006 |
10.87 |
| Jul 17, 2006 |
10.52 |
| Jul 14, 2006 |
10.40 |
| Jul 13, 2006 |
10.53 |
| Jul 12, 2006 |
10.93 |
| Jul 11, 2006 |
10.93 |
| Jul 10, 2006 |
10.87 |
| Jul 7, 2006 |
10.80 |
| Jul 6, 2006 |
10.84 |
| Jul 5, 2006 |
10.85 |
| Jul 3, 2006 |
11.08 |
| Jun 30, 2006 |
10.75 |
| Jun 29, 2006 |
10.95 |
| Jun 28, 2006 |
10.85 |
| Jun 27, 2006 |
10.86 |
| Jun 26, 2006 |
10.95 |
| Jun 23, 2006 |
10.78 |
| Jun 22, 2006 |
10.72 |
| Jun 21, 2006 |
10.74 |
| Jun 20, 2006 |
10.80 |
| Jun 19, 2006 |
10.61 |
| Jun 16, 2006 |
10.71 |
| Jun 15, 2006 |
10.84 |
| Jun 14, 2006 |
10.43 |
| Jun 13, 2006 |
10.26 |
| Jun 12, 2006 |
10.68 |
| Jun 9, 2006 |
10.84 |
| Jun 8, 2006 |
10.87 |
| Jun 7, 2006 |
10.81 |
| Jun 6, 2006 |
10.68 |
| Jun 5, 2006 |
10.84 |
| Jun 2, 2006 |
10.90 |
| Jun 1, 2006 |
10.61 |
| May 31, 2006 |
10.60 |
| May 30, 2006 |
10.53 |
| May 26, 2006 |
10.60 |
| May 25, 2006 |
10.52 |
| May 24, 2006 |
10.43 |
| May 23, 2006 |
10.35 |
| May 22, 2006 |
10.55 |
| May 19, 2006 |
10.73 |
| May 18, 2006 |
10.40 |
| May 17, 2006 |
10.00 |
| May 16, 2006 |
9.85 |
| May 15, 2006 |
9.44 |
| May 12, 2006 |
9.44 |
| May 11, 2006 |
9.61 |
| May 10, 2006 |
9.66 |
| May 9, 2006 |
9.45 |
| May 8, 2006 |
9.10 |
| May 5, 2006 |
9.01 |
| May 4, 2006 |
9.01 |
| May 3, 2006 |
9.02 |
| May 2, 2006 |
9.07 |
| May 1, 2006 |
9.00 |
| Apr 28, 2006 |
9.18 |
| Apr 27, 2006 |
9.05 |
| Apr 26, 2006 |
9.23 |
| Apr 25, 2006 |
9.35 |
| Apr 24, 2006 |
9.40 |
| Apr 21, 2006 |
9.51 |
| Apr 20, 2006 |
9.52 |
| Apr 19, 2006 |
9.69 |
| Apr 18, 2006 |
9.23 |
| Apr 17, 2006 |
9.18 |
| Apr 13, 2006 |
9.44 |
| Apr 12, 2006 |
9.54 |
| Apr 11, 2006 |
9.82 |
| Apr 10, 2006 |
9.97 |
| Apr 7, 2006 |
10.06 |
| Apr 6, 2006 |
10.16 |
| Apr 5, 2006 |
10.09 |
| Apr 4, 2006 |
10.14 |
| Apr 3, 2006 |
10.40 |
| Mar 31, 2006 |
10.50 |
| Mar 30, 2006 |
10.51 |
| Mar 29, 2006 |
10.66 |
| Mar 28, 2006 |
10.28 |
| Mar 27, 2006 |
10.12 |
| Mar 24, 2006 |
10.37 |
| Mar 23, 2006 |
10.28 |
| Mar 22, 2006 |
10.19 |
| Mar 21, 2006 |
10.15 |
| Mar 20, 2006 |
10.10 |
| Mar 17, 2006 |
10.04 |
| Mar 16, 2006 |
10.03 |
| Mar 15, 2006 |
10.15 |
| Mar 14, 2006 |
9.65 |
| Mar 13, 2006 |
9.30 |
| Mar 10, 2006 |
9.18 |
| Mar 9, 2006 |
9.04 |
| Mar 8, 2006 |
9.13 |
| Mar 7, 2006 |
9.02 |
| Mar 6, 2006 |
9.37 |
| Mar 3, 2006 |
9.35 |
| Mar 2, 2006 |
9.31 |
| Mar 1, 2006 |
9.52 |
| Feb 28, 2006 |
9.46 |
| Feb 27, 2006 |
9.48 |
| Feb 24, 2006 |
9.50 |
| Feb 23, 2006 |
9.29 |
| Feb 22, 2006 |
9.38 |
| Feb 21, 2006 |
9.48 |
| Feb 17, 2006 |
9.02 |
| Feb 16, 2006 |
9.19 |
| Feb 15, 2006 |
9.11 |
| Feb 14, 2006 |
9.19 |
| Feb 13, 2006 |
9.07 |
| Feb 10, 2006 |
9.08 |
| Feb 9, 2006 |
8.88 |
| Feb 8, 2006 |
8.98 |
| Feb 7, 2006 |
9.16 |
| Feb 6, 2006 |
9.39 |
| Feb 3, 2006 |
9.43 |
| Feb 2, 2006 |
9.48 |
| Feb 1, 2006 |
9.52 |
| Jan 31, 2006 |
9.49 |
| Jan 30, 2006 |
9.55 |
| Jan 27, 2006 |
9.57 |
| Jan 26, 2006 |
9.52 |
| Jan 25, 2006 |
9.54 |
| Jan 24, 2006 |
9.55 |
| Jan 23, 2006 |
9.53 |
| Jan 20, 2006 |
9.63 |
| Jan 19, 2006 |
9.79 |
| Jan 18, 2006 |
9.58 |
| Jan 17, 2006 |
9.63 |
| Jan 13, 2006 |
9.60 |
| Jan 12, 2006 |
9.65 |
| Jan 11, 2006 |
9.64 |
| Jan 10, 2006 |
9.65 |
| Jan 9, 2006 |
9.67 |
| Jan 6, 2006 |
9.63 |
| Jan 5, 2006 |
9.65 |
| Jan 4, 2006 |
9.75 |
| Jan 3, 2006 |
9.69 |
| Dec 30, 2005 |
9.53 |
| Dec 29, 2005 |
9.61 |
| Dec 28, 2005 |
9.64 |
| Dec 27, 2005 |
9.60 |
| Dec 23, 2005 |
9.57 |
| Dec 22, 2005 |
9.72 |
| Dec 21, 2005 |
9.68 |
| Dec 20, 2005 |
9.66 |
| Dec 19, 2005 |
9.56 |
| Dec 16, 2005 |
9.70 |
| Dec 15, 2005 |
9.55 |
| Dec 14, 2005 |
9.46 |
| Dec 13, 2005 |
9.28 |
| Dec 12, 2005 |
9.00 |
| Dec 9, 2005 |
8.89 |
| Dec 8, 2005 |
8.76 |
| Dec 7, 2005 |
8.69 |
| Dec 6, 2005 |
8.72 |
| Dec 5, 2005 |
8.89 |
| Dec 2, 2005 |
8.86 |
| Dec 1, 2005 |
9.01 |
| Nov 30, 2005 |
8.92 |
| Nov 29, 2005 |
8.99 |
| Nov 28, 2005 |
9.01 |
| Nov 25, 2005 |
8.89 |
| Nov 23, 2005 |
8.90 |
| Nov 22, 2005 |
8.60 |
| Nov 21, 2005 |
8.48 |
| Nov 18, 2005 |
8.56 |
| Nov 17, 2005 |
8.27 |
| Nov 16, 2005 |
8.63 |
| Nov 15, 2005 |
8.78 |
| Nov 14, 2005 |
9.47 |
| Nov 11, 2005 |
9.80 |
| Nov 10, 2005 |
9.84 |
| Nov 9, 2005 |
9.67 |
| Nov 8, 2005 |
9.63 |
| Nov 7, 2005 |
9.76 |
| Nov 4, 2005 |
9.70 |
| Nov 3, 2005 |
9.73 |
| Nov 2, 2005 |
9.70 |
| Nov 1, 2005 |
9.91 |
| Oct 31, 2005 |
9.99 |
| Oct 28, 2005 |
9.70 |
| Oct 27, 2005 |
9.60 |
| Oct 26, 2005 |
9.64 |
| Oct 25, 2005 |
9.93 |
| Oct 24, 2005 |
9.93 |
| Oct 21, 2005 |
9.81 |
| Oct 20, 2005 |
9.60 |
| Oct 19, 2005 |
9.74 |
| Oct 18, 2005 |
9.50 |
| Oct 17, 2005 |
9.48 |
| Oct 14, 2005 |
9.53 |
| Oct 13, 2005 |
9.51 |
| Oct 12, 2005 |
9.71 |
| Oct 11, 2005 |
9.84 |
| Oct 10, 2005 |
10.00 |
| Oct 7, 2005 |
10.00 |
| Oct 6, 2005 |
9.90 |
| Oct 5, 2005 |
10.01 |
| Oct 4, 2005 |
10.09 |
| Oct 3, 2005 |
10.10 |
| Sep 30, 2005 |
10.11 |
| Sep 29, 2005 |
10.20 |
| Sep 28, 2005 |
9.84 |
| Sep 27, 2005 |
9.90 |
| Sep 26, 2005 |
10.11 |
| Sep 23, 2005 |
10.51 |
| Sep 22, 2005 |
10.70 |
| Sep 21, 2005 |
10.69 |
| Sep 20, 2005 |
11.52 |
| Sep 19, 2005 |
11.75 |
| Sep 16, 2005 |
11.77 |
| Sep 15, 2005 |
11.70 |
| Sep 14, 2005 |
11.84 |
| Sep 13, 2005 |
12.00 |
| Sep 12, 2005 |
12.18 |
| Sep 9, 2005 |
12.11 |
| Sep 8, 2005 |
11.95 |
| Sep 7, 2005 |
12.01 |
| Sep 6, 2005 |
12.08 |
| Sep 2, 2005 |
12.01 |
| Sep 1, 2005 |
12.10 |
| Aug 31, 2005 |
11.82 |
| Aug 30, 2005 |
11.82 |
| Aug 29, 2005 |
11.80 |
| Aug 26, 2005 |
12.00 |
| Aug 25, 2005 |
12.06 |
| Aug 24, 2005 |
12.08 |
| Aug 23, 2005 |
12.04 |
| Aug 22, 2005 |
12.00 |
| Aug 19, 2005 |
11.92 |
| Aug 18, 2005 |
11.91 |
| Aug 17, 2005 |
11.94 |
| Aug 16, 2005 |
11.85 |
| Aug 15, 2005 |
11.80 |
| Aug 12, 2005 |
11.81 |
| Aug 11, 2005 |
11.90 |
| Aug 10, 2005 |
12.00 |
| Aug 9, 2005 |
11.82 |
| Aug 8, 2005 |
11.84 |
| Aug 5, 2005 |
11.99 |
| Aug 4, 2005 |
12.31 |
| Aug 3, 2005 |
12.18 |
| Aug 2, 2005 |
12.50 |
| Aug 1, 2005 |
12.87 |
| Jul 29, 2005 |
13.08 |
| Jul 28, 2005 |
12.97 |
| Jul 27, 2005 |
13.05 |
| Jul 26, 2005 |
13.39 |
| Jul 25, 2005 |
13.48 |
| Jul 22, 2005 |
13.65 |
| Jul 21, 2005 |
13.40 |
| Jul 20, 2005 |
13.46 |
| Jul 19, 2005 |
13.29 |
| Jul 18, 2005 |
13.16 |
| Jul 15, 2005 |
13.32 |
| Jul 14, 2005 |
13.21 |
| Jul 13, 2005 |
13.40 |
| Jul 12, 2005 |
13.59 |
| Jul 11, 2005 |
13.64 |
| Jul 8, 2005 |
13.57 |
| Jul 7, 2005 |
13.43 |
| Jul 6, 2005 |
13.30 |
| Jul 5, 2005 |
13.65 |
| Jul 1, 2005 |
13.40 |
| Jun 30, 2005 |
13.35 |
| Jun 29, 2005 |
13.24 |
| Jun 28, 2005 |
13.08 |
| Jun 27, 2005 |
13.12 |
| Jun 24, 2005 |
13.17 |
| Jun 23, 2005 |
13.10 |
| Jun 22, 2005 |
13.16 |
| Jun 21, 2005 |
13.01 |
| Jun 20, 2005 |
13.20 |
| Jun 17, 2005 |
13.30 |
| Jun 16, 2005 |
13.15 |
| Jun 15, 2005 |
13.10 |
| Jun 14, 2005 |
13.20 |
| Jun 13, 2005 |
13.06 |
| Jun 10, 2005 |
13.03 |
| Jun 9, 2005 |
12.95 |
| Jun 8, 2005 |
12.70 |
| Jun 7, 2005 |
12.67 |
| Jun 6, 2005 |
12.77 |
| Jun 3, 2005 |
12.61 |
| Jun 2, 2005 |
12.58 |
| Jun 1, 2005 |
12.50 |
| May 31, 2005 |
12.32 |
| May 27, 2005 |
12.45 |
| May 26, 2005 |
12.40 |
| May 25, 2005 |
12.43 |
| May 24, 2005 |
12.51 |
| May 23, 2005 |
12.51 |
| May 20, 2005 |
12.15 |
| May 19, 2005 |
12.10 |
| May 18, 2005 |
12.10 |
| May 17, 2005 |
12.00 |
| May 16, 2005 |
12.26 |
| May 13, 2005 |
12.59 |
| May 12, 2005 |
12.58 |
| May 11, 2005 |
12.60 |
| May 10, 2005 |
12.88 |
| May 9, 2005 |
13.00 |
| May 6, 2005 |
12.93 |
| May 5, 2005 |
13.01 |
| May 4, 2005 |
12.92 |
| May 3, 2005 |
12.85 |
| May 2, 2005 |
12.75 |
| Apr 29, 2005 |
12.88 |
| Apr 28, 2005 |
12.68 |
| Apr 27, 2005 |
12.85 |
| Apr 26, 2005 |
12.80 |
| Apr 25, 2005 |
12.80 |
| Apr 22, 2005 |
12.63 |
| Apr 21, 2005 |
12.89 |
| Apr 20, 2005 |
12.85 |
| Apr 19, 2005 |
13.11 |
| Apr 18, 2005 |
13.01 |
| Apr 15, 2005 |
12.80 |
| Apr 14, 2005 |
12.95 |
| Apr 13, 2005 |
13.30 |
| Apr 12, 2005 |
13.41 |
| Apr 11, 2005 |
13.35 |
| Apr 8, 2005 |
13.52 |
| Apr 7, 2005 |
13.62 |
| Apr 6, 2005 |
13.57 |
| Apr 5, 2005 |
13.03 |
| Apr 4, 2005 |
13.06 |
| Apr 1, 2005 |
12.67 |
| Mar 31, 2005 |
12.65 |
| Mar 30, 2005 |
12.65 |
| Mar 29, 2005 |
12.38 |
| Mar 28, 2005 |
12.58 |
| Mar 24, 2005 |
12.62 |
| Mar 23, 2005 |
12.40 |
| Mar 22, 2005 |
12.54 |
| Mar 21, 2005 |
12.55 |
| Mar 18, 2005 |
12.55 |
| Mar 17, 2005 |
12.55 |
| Mar 16, 2005 |
11.85 |
| Mar 15, 2005 |
12.01 |
| Mar 14, 2005 |
12.11 |
| Mar 11, 2005 |
12.25 |
| Mar 10, 2005 |
12.37 |
| Mar 9, 2005 |
12.40 |
| Mar 8, 2005 |
12.52 |
| Mar 7, 2005 |
12.40 |
| Mar 4, 2005 |
12.65 |
| Mar 3, 2005 |
12.50 |
| Mar 2, 2005 |
12.24 |
| Mar 1, 2005 |
12.28 |
| Feb 28, 2005 |
12.10 |
| Feb 25, 2005 |
12.39 |
| Feb 24, 2005 |
12.34 |
| Feb 23, 2005 |
12.31 |
| Feb 22, 2005 |
12.26 |
| Feb 18, 2005 |
12.38 |
| Feb 17, 2005 |
12.27 |
| Feb 16, 2005 |
12.31 |
| Feb 15, 2005 |
12.30 |
| Feb 14, 2005 |
12.45 |
| Feb 11, 2005 |
12.57 |
| Feb 10, 2005 |
12.88 |
| Feb 9, 2005 |
12.80 |
| Feb 8, 2005 |
12.85 |
| Feb 7, 2005 |
12.99 |
| Feb 4, 2005 |
13.01 |
| Feb 3, 2005 |
13.00 |
| Feb 2, 2005 |
12.72 |
| Feb 1, 2005 |
12.70 |
| Jan 31, 2005 |
12.72 |
| Jan 28, 2005 |
12.66 |
| Jan 27, 2005 |
12.77 |
| Jan 26, 2005 |
12.94 |
| Jan 25, 2005 |
12.93 |
| Jan 24, 2005 |
13.05 |
| Jan 21, 2005 |
13.09 |
| Jan 20, 2005 |
13.17 |
| Jan 19, 2005 |
13.44 |
| Jan 18, 2005 |
13.47 |
| Jan 14, 2005 |
13.49 |
| Jan 13, 2005 |
13.40 |
| Jan 12, 2005 |
13.35 |
| Jan 11, 2005 |
13.00 |
| Jan 10, 2005 |
14.03 |
| Jan 7, 2005 |
13.20 |
| Jan 6, 2005 |
13.31 |
| Jan 5, 2005 |
13.35 |
| Jan 4, 2005 |
13.81 |
| Jan 3, 2005 |
13.95 |
| Dec 31, 2004 |
14.35 |
| Dec 30, 2004 |
14.26 |
| Dec 29, 2004 |
14.35 |
| Dec 28, 2004 |
14.89 |
| Dec 27, 2004 |
14.95 |
| Dec 23, 2004 |
14.89 |
| Dec 22, 2004 |
14.95 |
| Dec 21, 2004 |
14.68 |
| Dec 20, 2004 |
14.08 |
| Dec 17, 2004 |
14.00 |
| Dec 16, 2004 |
13.98 |
| Dec 15, 2004 |
13.90 |
| Dec 14, 2004 |
14.00 |
| Dec 13, 2004 |
14.00 |
| Dec 10, 2004 |
13.70 |
| Dec 9, 2004 |
13.15 |
| Dec 8, 2004 |
13.10 |
| Dec 7, 2004 |
12.90 |
| Dec 6, 2004 |
12.86 |
| Dec 3, 2004 |
12.70 |
| Dec 2, 2004 |
12.55 |
| Dec 1, 2004 |
12.63 |
| Nov 30, 2004 |
12.90 |
| Nov 29, 2004 |
12.85 |
| Nov 26, 2004 |
12.70 |
| Nov 24, 2004 |
12.80 |
| Nov 23, 2004 |
12.88 |
| Nov 22, 2004 |
12.86 |
| Nov 19, 2004 |
12.56 |
| Nov 18, 2004 |
12.75 |
| Nov 17, 2004 |
12.84 |
| Nov 16, 2004 |
12.98 |
| Nov 15, 2004 |
13.07 |
| Nov 12, 2004 |
12.75 |
| Nov 11, 2004 |
12.55 |
| Nov 10, 2004 |
12.50 |
| Nov 9, 2004 |
12.48 |
| Nov 8, 2004 |
12.55 |
| Nov 5, 2004 |
12.68 |
| Nov 4, 2004 |
13.17 |
| Nov 3, 2004 |
13.25 |
| Nov 2, 2004 |
13.15 |
| Nov 1, 2004 |
13.40 |
| Oct 29, 2004 |
13.02 |
| Oct 28, 2004 |
12.79 |
| Oct 27, 2004 |
13.48 |
| Oct 26, 2004 |
13.58 |
| Oct 25, 2004 |
13.70 |
| Oct 22, 2004 |
13.85 |
| Oct 21, 2004 |
14.18 |
| Oct 20, 2004 |
14.30 |
| Oct 19, 2004 |
14.14 |
| Oct 18, 2004 |
14.25 |
| Oct 15, 2004 |
14.36 |
| Oct 14, 2004 |
14.20 |
| Oct 13, 2004 |
14.80 |
| Oct 12, 2004 |
14.58 |
| Oct 11, 2004 |
14.40 |
| Oct 8, 2004 |
14.11 |
| Oct 7, 2004 |
14.10 |
| Oct 6, 2004 |
14.12 |
| Oct 5, 2004 |
14.04 |
| Oct 4, 2004 |
14.26 |
| Oct 1, 2004 |
14.36 |
| Sep 30, 2004 |
14.60 |
| Sep 29, 2004 |
15.79 |
| Sep 28, 2004 |
15.68 |
| Sep 27, 2004 |
15.72 |
| Sep 24, 2004 |
15.67 |
| Sep 23, 2004 |
15.87 |
| Sep 22, 2004 |
15.74 |
| Sep 21, 2004 |
15.81 |
| Sep 20, 2004 |
15.75 |
| Sep 17, 2004 |
15.57 |
| Sep 16, 2004 |
15.70 |
| Sep 15, 2004 |
15.29 |
| Sep 14, 2004 |
15.59 |
| Sep 13, 2004 |
15.55 |
| Sep 10, 2004 |
15.60 |
| Sep 9, 2004 |
15.71 |
| Sep 8, 2004 |
15.69 |
| Sep 7, 2004 |
15.90 |
| Sep 3, 2004 |
15.55 |
| Sep 2, 2004 |
15.60 |
| Sep 1, 2004 |
15.68 |
| Aug 31, 2004 |
15.50 |
| Aug 30, 2004 |
15.34 |
| Aug 27, 2004 |
15.59 |
| Aug 26, 2004 |
15.80 |
| Aug 25, 2004 |
15.93 |
| Aug 24, 2004 |
16.05 |
| Aug 23, 2004 |
15.85 |
| Aug 20, 2004 |
15.94 |
| Aug 19, 2004 |
15.69 |
| Aug 18, 2004 |
15.88 |
| Aug 17, 2004 |
15.80 |
| Aug 16, 2004 |
15.95 |
| Aug 13, 2004 |
15.60 |
| Aug 12, 2004 |
15.19 |
| Aug 11, 2004 |
15.60 |
| Aug 10, 2004 |
15.51 |
| Aug 9, 2004 |
15.30 |
| Aug 6, 2004 |
15.38 |
| Aug 5, 2004 |
15.65 |
| Aug 4, 2004 |
15.76 |
| Aug 3, 2004 |
15.71 |
| Aug 2, 2004 |
15.61 |
| Jul 30, 2004 |
15.30 |
| Jul 29, 2004 |
15.23 |
| Jul 28, 2004 |
15.13 |
| Jul 27, 2004 |
15.27 |
| Jul 26, 2004 |
15.36 |
| Jul 23, 2004 |
15.52 |
| Jul 22, 2004 |
15.75 |
| Jul 21, 2004 |
15.86 |
| Jul 20, 2004 |
16.17 |
| Jul 19, 2004 |
16.02 |
| Jul 16, 2004 |
15.94 |
| Jul 15, 2004 |
15.85 |
| Jul 14, 2004 |
15.73 |
| Jul 13, 2004 |
15.88 |
| Jul 12, 2004 |
16.18 |
| Jul 9, 2004 |
16.33 |
| Jul 8, 2004 |
16.49 |
| Jul 7, 2004 |
16.43 |
| Jul 6, 2004 |
16.71 |
| Jul 2, 2004 |
16.94 |
| Jul 1, 2004 |
16.70 |
| Jun 30, 2004 |
16.60 |
| Jun 29, 2004 |
16.55 |
| Jun 28, 2004 |
16.50 |
| Jun 25, 2004 |
16.71 |
| Jun 24, 2004 |
16.69 |
| Jun 23, 2004 |
16.74 |
| Jun 22, 2004 |
16.80 |
| Jun 21, 2004 |
16.70 |
| Jun 18, 2004 |
16.65 |
| Jun 17, 2004 |
16.75 |
| Jun 16, 2004 |
16.90 |
| Jun 15, 2004 |
16.78 |
| Jun 14, 2004 |
16.06 |
| Jun 10, 2004 |
16.45 |
| Jun 9, 2004 |
17.01 |
| Jun 8, 2004 |
17.30 |
| Jun 7, 2004 |
17.24 |
| Jun 4, 2004 |
17.15 |
| Jun 3, 2004 |
17.48 |
| Jun 2, 2004 |
17.35 |
| Jun 1, 2004 |
16.50 |
| May 28, 2004 |
16.00 |
| May 27, 2004 |
16.01 |
| May 26, 2004 |
15.95 |
| May 25, 2004 |
15.88 |
| May 24, 2004 |
16.00 |
| May 21, 2004 |
15.85 |
| May 20, 2004 |
15.60 |
| May 19, 2004 |
15.51 |
| May 18, 2004 |
15.55 |
| May 17, 2004 |
15.00 |
| May 14, 2004 |
15.10 |
| May 13, 2004 |
14.78 |
| May 12, 2004 |
14.57 |
| May 11, 2004 |
14.65 |
| May 10, 2004 |
14.75 |
| May 7, 2004 |
15.90 |
| May 6, 2004 |
16.50 |
| May 5, 2004 |
16.68 |
| May 4, 2004 |
16.85 |
| May 3, 2004 |
16.80 |
| Apr 30, 2004 |
17.00 |
| Apr 29, 2004 |
16.40 |
| Apr 28, 2004 |
16.55 |
| Apr 27, 2004 |
16.70 |
| Apr 26, 2004 |
16.69 |
| Apr 23, 2004 |
16.76 |
| Apr 22, 2004 |
16.90 |
| Apr 21, 2004 |
16.60 |
| Apr 20, 2004 |
16.85 |
| Apr 19, 2004 |
16.90 |
| Apr 16, 2004 |
16.88 |
| Apr 15, 2004 |
16.85 |
| Apr 14, 2004 |
16.72 |
| Apr 13, 2004 |
16.77 |
| Apr 12, 2004 |
16.84 |
| Apr 8, 2004 |
17.79 |
| Apr 7, 2004 |
18.05 |
| Apr 6, 2004 |
17.96 |
| Apr 5, 2004 |
18.28 |
| Apr 2, 2004 |
18.60 |
| Apr 1, 2004 |
18.67 |
| Mar 31, 2004 |
18.50 |
| Mar 30, 2004 |
18.40 |
| Mar 29, 2004 |
18.29 |
| Mar 26, 2004 |
18.31 |
| Mar 25, 2004 |
18.44 |
| Mar 24, 2004 |
18.45 |
| Mar 23, 2004 |
18.39 |
| Mar 22, 2004 |
18.55 |
| Mar 19, 2004 |
18.70 |
| Mar 18, 2004 |
18.85 |
| Mar 17, 2004 |
18.85 |
| Mar 16, 2004 |
18.89 |
| Mar 15, 2004 |
18.84 |
| Mar 12, 2004 |
18.98 |
| Mar 11, 2004 |
18.77 |
| Mar 10, 2004 |
18.68 |
| Mar 9, 2004 |
18.53 |
| Mar 8, 2004 |
18.52 |
| Mar 5, 2004 |
18.55 |
| Mar 4, 2004 |
18.65 |
| Mar 3, 2004 |
18.51 |
| Mar 2, 2004 |
18.70 |
| Mar 1, 2004 |
18.75 |
| Feb 27, 2004 |
18.90 |
| Feb 26, 2004 |
18.82 |
| Feb 25, 2004 |
18.77 |
| Feb 24, 2004 |
18.72 |
| Feb 23, 2004 |
18.80 |
| Feb 20, 2004 |
18.70 |
| Feb 19, 2004 |
18.75 |
| Feb 18, 2004 |
18.89 |
| Feb 17, 2004 |
18.50 |
| Feb 13, 2004 |
19.00 |
| Feb 12, 2004 |
19.00 |
