Orix (IX) Price (1998 - 2026)
| Date | Value |
|---|
| May 21, 2026 |
39.33 |
| May 20, 2026 |
38.62 |
| May 19, 2026 |
37.19 |
| May 18, 2026 |
36.92 |
| May 15, 2026 |
36.65 |
| May 14, 2026 |
36.99 |
| May 13, 2026 |
37.96 |
| May 12, 2026 |
37.64 |
| May 11, 2026 |
36.74 |
| May 8, 2026 |
33.73 |
| May 7, 2026 |
33.19 |
| May 6, 2026 |
34.10 |
| May 5, 2026 |
33.23 |
| May 4, 2026 |
32.86 |
| May 1, 2026 |
33.05 |
| Apr 30, 2026 |
33.61 |
| Apr 29, 2026 |
32.63 |
| Apr 28, 2026 |
32.51 |
| Apr 27, 2026 |
31.55 |
| Apr 24, 2026 |
30.40 |
| Apr 23, 2026 |
30.40 |
| Apr 22, 2026 |
30.52 |
| Apr 21, 2026 |
30.58 |
| Apr 20, 2026 |
31.87 |
| Apr 17, 2026 |
32.23 |
| Apr 16, 2026 |
31.74 |
| Apr 15, 2026 |
31.90 |
| Apr 14, 2026 |
31.68 |
| Apr 13, 2026 |
31.04 |
| Apr 10, 2026 |
31.00 |
| Apr 9, 2026 |
30.96 |
| Apr 8, 2026 |
31.37 |
| Apr 7, 2026 |
29.86 |
| Apr 6, 2026 |
29.80 |
| Apr 2, 2026 |
30.03 |
| Apr 1, 2026 |
30.45 |
| Mar 31, 2026 |
29.99 |
| Mar 30, 2026 |
29.16 |
| Mar 27, 2026 |
29.27 |
| Mar 26, 2026 |
29.63 |
| Mar 25, 2026 |
30.47 |
| Mar 24, 2026 |
29.82 |
| Mar 23, 2026 |
29.81 |
| Mar 20, 2026 |
29.48 |
| Mar 19, 2026 |
30.03 |
| Mar 18, 2026 |
30.17 |
| Mar 17, 2026 |
30.56 |
| Mar 16, 2026 |
30.39 |
| Mar 13, 2026 |
29.94 |
| Mar 12, 2026 |
30.26 |
| Mar 11, 2026 |
31.23 |
| Mar 10, 2026 |
31.88 |
| Mar 9, 2026 |
32.22 |
| Mar 6, 2026 |
31.35 |
| Mar 5, 2026 |
31.23 |
| Mar 4, 2026 |
32.80 |
| Mar 3, 2026 |
32.47 |
| Mar 2, 2026 |
34.09 |
| Feb 27, 2026 |
35.55 |
| Feb 26, 2026 |
35.59 |
| Feb 25, 2026 |
35.62 |
| Feb 24, 2026 |
35.39 |
| Feb 23, 2026 |
35.25 |
| Feb 20, 2026 |
35.34 |
| Feb 19, 2026 |
36.01 |
| Feb 18, 2026 |
35.47 |
| Feb 17, 2026 |
35.15 |
| Feb 13, 2026 |
36.34 |
| Feb 12, 2026 |
36.60 |
| Feb 11, 2026 |
35.85 |
| Feb 10, 2026 |
35.30 |
| Feb 9, 2026 |
33.99 |
| Feb 6, 2026 |
32.30 |
| Feb 5, 2026 |
31.25 |
| Feb 4, 2026 |
31.23 |
| Feb 3, 2026 |
30.84 |
| Feb 2, 2026 |
30.56 |
| Jan 30, 2026 |
30.53 |
| Jan 29, 2026 |
30.65 |
| Jan 28, 2026 |
30.33 |
| Jan 27, 2026 |
30.56 |
| Jan 26, 2026 |
30.17 |
| Jan 23, 2026 |
30.29 |
| Jan 22, 2026 |
29.95 |
| Jan 21, 2026 |
30.38 |
| Jan 20, 2026 |
30.33 |
| Jan 16, 2026 |
30.70 |
| Jan 15, 2026 |
30.52 |
| Jan 14, 2026 |
30.36 |
| Jan 13, 2026 |
30.30 |
| Jan 12, 2026 |
30.80 |
| Jan 9, 2026 |
30.61 |
| Jan 8, 2026 |
30.19 |
| Jan 7, 2026 |
29.88 |
| Jan 6, 2026 |
30.07 |
| Jan 5, 2026 |
29.84 |
| Jan 2, 2026 |
29.49 |
| Dec 31, 2025 |
29.22 |
| Dec 30, 2025 |
29.42 |
| Dec 29, 2025 |
29.58 |
| Dec 26, 2025 |
29.35 |
| Dec 24, 2025 |
29.54 |
| Dec 23, 2025 |
29.67 |
| Dec 22, 2025 |
28.98 |
| Dec 19, 2025 |
28.84 |
| Dec 18, 2025 |
28.92 |
| Dec 17, 2025 |
28.40 |
| Dec 16, 2025 |
28.88 |
| Dec 15, 2025 |
29.33 |
| Dec 12, 2025 |
28.83 |
| Dec 11, 2025 |
28.56 |
| Dec 10, 2025 |
28.16 |
| Dec 9, 2025 |
27.79 |
| Dec 8, 2025 |
27.78 |
| Dec 5, 2025 |
27.82 |
| Dec 4, 2025 |
27.95 |
| Dec 3, 2025 |
27.59 |
| Dec 2, 2025 |
27.55 |
| Dec 1, 2025 |
27.25 |
| Nov 28, 2025 |
27.35 |
| Nov 26, 2025 |
27.02 |
| Nov 25, 2025 |
26.74 |
| Nov 24, 2025 |
26.35 |
| Nov 21, 2025 |
26.04 |
| Nov 20, 2025 |
25.42 |
| Nov 19, 2025 |
25.74 |
| Nov 18, 2025 |
25.53 |
| Nov 17, 2025 |
25.61 |
| Nov 14, 2025 |
26.23 |
| Nov 13, 2025 |
26.04 |
| Nov 12, 2025 |
26.71 |
| Nov 11, 2025 |
25.46 |
| Nov 10, 2025 |
25.26 |
| Nov 7, 2025 |
25.04 |
| Nov 6, 2025 |
25.04 |
| Nov 5, 2025 |
24.70 |
| Nov 4, 2025 |
24.36 |
| Nov 3, 2025 |
24.49 |
| Oct 31, 2025 |
24.49 |
| Oct 30, 2025 |
24.22 |
| Oct 29, 2025 |
24.31 |
| Oct 28, 2025 |
24.90 |
| Oct 27, 2025 |
24.91 |
| Oct 24, 2025 |
24.87 |
| Oct 23, 2025 |
25.16 |
| Oct 22, 2025 |
25.26 |
| Oct 21, 2025 |
25.28 |
| Oct 20, 2025 |
25.00 |
| Oct 17, 2025 |
24.94 |
| Oct 16, 2025 |
24.84 |
| Oct 15, 2025 |
25.07 |
| Oct 14, 2025 |
24.71 |
| Oct 13, 2025 |
24.57 |
| Oct 10, 2025 |
24.41 |
| Oct 9, 2025 |
25.08 |
| Oct 8, 2025 |
25.34 |
| Oct 7, 2025 |
25.52 |
| Oct 6, 2025 |
25.95 |
| Oct 3, 2025 |
25.80 |
| Oct 2, 2025 |
25.53 |
| Oct 1, 2025 |
25.81 |
| Sep 30, 2025 |
26.12 |
| Sep 29, 2025 |
26.54 |
| Sep 26, 2025 |
26.64 |
| Sep 25, 2025 |
26.42 |
| Sep 24, 2025 |
26.57 |
| Sep 23, 2025 |
26.91 |
| Sep 22, 2025 |
26.99 |
| Sep 19, 2025 |
27.05 |
| Sep 18, 2025 |
26.86 |
| Sep 17, 2025 |
26.96 |
| Sep 16, 2025 |
27.06 |
| Sep 15, 2025 |
26.86 |
| Sep 12, 2025 |
26.81 |
| Sep 11, 2025 |
26.99 |
| Sep 10, 2025 |
26.66 |
| Sep 9, 2025 |
26.44 |
| Sep 8, 2025 |
26.66 |
| Sep 5, 2025 |
26.22 |
| Sep 4, 2025 |
26.10 |
| Sep 3, 2025 |
25.93 |
| Sep 2, 2025 |
26.18 |
| Aug 29, 2025 |
25.92 |
| Aug 28, 2025 |
26.15 |
| Aug 27, 2025 |
25.78 |
| Aug 26, 2025 |
25.97 |
| Aug 25, 2025 |
25.97 |
| Aug 22, 2025 |
26.06 |
| Aug 21, 2025 |
25.44 |
| Aug 20, 2025 |
25.71 |
| Aug 19, 2025 |
26.02 |
| Aug 18, 2025 |
26.03 |
| Aug 15, 2025 |
25.88 |
| Aug 14, 2025 |
25.64 |
| Aug 13, 2025 |
25.40 |
| Aug 12, 2025 |
25.45 |
| Aug 11, 2025 |
25.25 |
| Aug 8, 2025 |
25.26 |
| Aug 7, 2025 |
24.92 |
| Aug 6, 2025 |
23.79 |
| Aug 5, 2025 |
23.39 |
| Aug 4, 2025 |
23.32 |
| Aug 1, 2025 |
22.85 |
| Jul 31, 2025 |
22.55 |
| Jul 30, 2025 |
22.52 |
| Jul 29, 2025 |
22.43 |
| Jul 28, 2025 |
22.65 |
| Jul 25, 2025 |
23.08 |
| Jul 24, 2025 |
23.18 |
| Jul 23, 2025 |
23.48 |
| Jul 22, 2025 |
22.72 |
| Jul 21, 2025 |
22.61 |
| Jul 18, 2025 |
22.35 |
| Jul 17, 2025 |
22.29 |
| Jul 16, 2025 |
22.28 |
| Jul 15, 2025 |
22.32 |
| Jul 14, 2025 |
22.68 |
| Jul 11, 2025 |
22.62 |
| Jul 10, 2025 |
22.66 |
| Jul 9, 2025 |
22.69 |
| Jul 8, 2025 |
22.31 |
| Jul 7, 2025 |
22.28 |
| Jul 3, 2025 |
22.89 |
| Jul 2, 2025 |
22.82 |
| Jul 1, 2025 |
22.76 |
| Jun 30, 2025 |
22.52 |
| Jun 27, 2025 |
22.19 |
| Jun 26, 2025 |
21.93 |
| Jun 25, 2025 |
21.30 |
| Jun 24, 2025 |
21.60 |
| Jun 23, 2025 |
21.48 |
| Jun 20, 2025 |
21.25 |
| Jun 18, 2025 |
21.31 |
| Jun 17, 2025 |
21.19 |
| Jun 16, 2025 |
21.60 |
| Jun 13, 2025 |
21.63 |
| Jun 12, 2025 |
21.88 |
| Jun 11, 2025 |
21.53 |
| Jun 10, 2025 |
21.60 |
| Jun 9, 2025 |
21.54 |
| Jun 6, 2025 |
21.41 |
| Jun 5, 2025 |
21.21 |
| Jun 4, 2025 |
21.37 |
| Jun 3, 2025 |
21.46 |
| Jun 2, 2025 |
21.26 |
| May 30, 2025 |
21.26 |
| May 29, 2025 |
21.18 |
| May 28, 2025 |
20.96 |
| May 27, 2025 |
21.31 |
| May 23, 2025 |
20.54 |
| May 22, 2025 |
20.57 |
| May 21, 2025 |
20.56 |
| May 20, 2025 |
20.48 |
| May 19, 2025 |
20.52 |
| May 16, 2025 |
20.54 |
| May 15, 2025 |
20.55 |
| May 14, 2025 |
20.26 |
| May 13, 2025 |
20.07 |
| May 12, 2025 |
20.51 |
| May 9, 2025 |
20.11 |
| May 8, 2025 |
19.96 |
| May 7, 2025 |
20.00 |
| May 6, 2025 |
20.23 |
| May 5, 2025 |
20.21 |
| May 2, 2025 |
20.12 |
| May 1, 2025 |
20.08 |
| Apr 30, 2025 |
20.06 |
| Apr 29, 2025 |
20.22 |
| Apr 28, 2025 |
20.16 |
| Apr 25, 2025 |
20.00 |
| Apr 24, 2025 |
20.30 |
| Apr 23, 2025 |
20.12 |
| Apr 22, 2025 |
19.90 |
| Apr 21, 2025 |
19.52 |
| Apr 17, 2025 |
19.72 |
| Apr 16, 2025 |
19.04 |
| Apr 15, 2025 |
19.09 |
| Apr 14, 2025 |
19.12 |
| Apr 11, 2025 |
18.70 |
| Apr 10, 2025 |
18.75 |
| Apr 9, 2025 |
19.34 |
| Apr 8, 2025 |
18.25 |
| Apr 7, 2025 |
18.50 |
| Apr 4, 2025 |
18.83 |
| Apr 3, 2025 |
20.32 |
| Apr 2, 2025 |
20.98 |
| Apr 1, 2025 |
20.83 |
| Mar 31, 2025 |
20.89 |
| Mar 28, 2025 |
21.18 |
| Mar 27, 2025 |
21.67 |
| Mar 26, 2025 |
21.50 |
| Mar 25, 2025 |
21.72 |
| Mar 24, 2025 |
21.68 |
| Mar 21, 2025 |
21.66 |
| Mar 20, 2025 |
21.65 |
| Mar 19, 2025 |
21.72 |
| Mar 18, 2025 |
21.39 |
| Mar 17, 2025 |
21.56 |
| Mar 14, 2025 |
21.24 |
| Mar 13, 2025 |
20.91 |
| Mar 12, 2025 |
20.83 |
| Mar 11, 2025 |
20.75 |
| Mar 10, 2025 |
20.75 |
| Mar 7, 2025 |
21.21 |
| Mar 6, 2025 |
20.91 |
| Mar 5, 2025 |
21.26 |
| Mar 4, 2025 |
20.88 |
| Mar 3, 2025 |
20.76 |
| Feb 28, 2025 |
20.44 |
| Feb 27, 2025 |
20.46 |
| Feb 26, 2025 |
20.61 |
| Feb 25, 2025 |
20.33 |
| Feb 24, 2025 |
19.96 |
| Feb 21, 2025 |
19.98 |
| Feb 20, 2025 |
20.34 |
| Feb 19, 2025 |
20.28 |
| Feb 18, 2025 |
20.41 |
| Feb 14, 2025 |
20.64 |
| Feb 13, 2025 |
20.62 |
| Feb 12, 2025 |
20.04 |
| Feb 11, 2025 |
21.17 |
| Feb 10, 2025 |
21.28 |
| Feb 7, 2025 |
21.19 |
| Feb 6, 2025 |
21.36 |
| Feb 5, 2025 |
21.21 |
| Feb 4, 2025 |
21.02 |
| Feb 3, 2025 |
21.11 |
| Jan 31, 2025 |
21.16 |
| Jan 30, 2025 |
21.48 |
| Jan 29, 2025 |
21.26 |
| Jan 28, 2025 |
21.34 |
| Jan 27, 2025 |
21.20 |
| Jan 24, 2025 |
21.15 |
| Jan 23, 2025 |
21.28 |
| Jan 22, 2025 |
21.19 |
| Jan 21, 2025 |
21.20 |
| Jan 17, 2025 |
20.71 |
| Jan 16, 2025 |
20.55 |
| Jan 15, 2025 |
20.56 |
| Jan 14, 2025 |
20.24 |
| Jan 13, 2025 |
20.00 |
| Jan 10, 2025 |
19.89 |
| Jan 8, 2025 |
20.70 |
| Jan 7, 2025 |
21.40 |
| Jan 6, 2025 |
21.44 |
| Jan 3, 2025 |
21.43 |
| Jan 2, 2025 |
21.20 |
| Dec 31, 2024 |
21.25 |
| Dec 30, 2024 |
21.34 |
| Dec 27, 2024 |
21.39 |
| Dec 26, 2024 |
21.31 |
| Dec 24, 2024 |
21.20 |
| Dec 23, 2024 |
21.21 |
| Dec 20, 2024 |
21.16 |
| Dec 19, 2024 |
21.05 |
| Dec 18, 2024 |
21.08 |
| Dec 17, 2024 |
21.40 |
| Dec 16, 2024 |
21.59 |
| Dec 13, 2024 |
21.87 |
| Dec 12, 2024 |
22.35 |
| Dec 11, 2024 |
22.52 |
| Dec 10, 2024 |
22.28 |
| Dec 9, 2024 |
22.50 |
| Dec 6, 2024 |
22.60 |
| Dec 5, 2024 |
22.74 |
| Dec 4, 2024 |
22.85 |
| Dec 3, 2024 |
23.42 |
| Dec 2, 2024 |
22.84 |
| Nov 29, 2024 |
22.56 |
| Nov 27, 2024 |
21.59 |
| Nov 26, 2024 |
21.61 |
| Nov 25, 2024 |
21.80 |
| Nov 22, 2024 |
21.52 |
| Nov 21, 2024 |
21.56 |
| Nov 20, 2024 |
21.36 |
| Nov 19, 2024 |
21.72 |
| Nov 18, 2024 |
21.73 |
| Nov 15, 2024 |
21.57 |
| Nov 14, 2024 |
21.67 |
| Nov 13, 2024 |
21.55 |
| Nov 12, 2024 |
22.30 |
| Nov 11, 2024 |
22.19 |
| Nov 8, 2024 |
22.72 |
| Nov 7, 2024 |
22.31 |
| Nov 6, 2024 |
21.79 |
| Nov 5, 2024 |
21.82 |
| Nov 4, 2024 |
21.36 |
| Nov 1, 2024 |
21.22 |
| Oct 31, 2024 |
21.23 |
| Oct 30, 2024 |
21.29 |
| Oct 29, 2024 |
21.36 |
| Oct 28, 2024 |
21.16 |
| Oct 25, 2024 |
20.88 |
| Oct 24, 2024 |
21.09 |
| Oct 23, 2024 |
21.07 |
| Oct 22, 2024 |
21.42 |
| Oct 21, 2024 |
21.63 |
| Oct 18, 2024 |
21.93 |
| Oct 17, 2024 |
22.08 |
| Oct 16, 2024 |
22.16 |
| Oct 15, 2024 |
21.86 |
| Oct 14, 2024 |
22.40 |
| Oct 11, 2024 |
22.43 |
| Oct 10, 2024 |
22.31 |
| Oct 9, 2024 |
22.24 |
| Oct 8, 2024 |
22.56 |
| Oct 7, 2024 |
22.87 |
| Oct 4, 2024 |
23.17 |
| Oct 3, 2024 |
22.91 |
| Oct 2, 2024 |
23.06 |
| Oct 1, 2024 |
23.33 |
| Sep 30, 2024 |
23.21 |
| Sep 27, 2024 |
23.90 |
| Sep 26, 2024 |
24.36 |
| Sep 25, 2024 |
23.48 |
| Sep 24, 2024 |
23.81 |
| Sep 23, 2024 |
24.03 |
| Sep 20, 2024 |
23.98 |
| Sep 19, 2024 |
24.15 |
| Sep 18, 2024 |
23.65 |
| Sep 17, 2024 |
23.66 |
| Sep 16, 2024 |
24.49 |
| Sep 13, 2024 |
24.36 |
| Sep 12, 2024 |
24.41 |
| Sep 11, 2024 |
23.99 |
| Sep 10, 2024 |
23.89 |
| Sep 9, 2024 |
24.02 |
| Sep 6, 2024 |
23.63 |
| Sep 5, 2024 |
24.37 |
| Sep 4, 2024 |
24.43 |
| Sep 3, 2024 |
24.86 |
| Aug 30, 2024 |
25.02 |
| Aug 29, 2024 |
24.99 |
| Aug 28, 2024 |
24.55 |
| Aug 27, 2024 |
24.69 |
| Aug 26, 2024 |
24.54 |
| Aug 23, 2024 |
24.75 |
| Aug 22, 2024 |
23.55 |
| Aug 21, 2024 |
23.99 |
| Aug 20, 2024 |
23.71 |
| Aug 19, 2024 |
23.74 |
| Aug 16, 2024 |
23.55 |
| Aug 15, 2024 |
23.33 |
| Aug 14, 2024 |
23.27 |
| Aug 13, 2024 |
23.36 |
| Aug 12, 2024 |
22.78 |
| Aug 9, 2024 |
22.88 |
| Aug 8, 2024 |
21.88 |
| Aug 7, 2024 |
22.17 |
| Aug 6, 2024 |
21.97 |
| Aug 5, 2024 |
20.54 |
| Aug 2, 2024 |
21.14 |
| Aug 1, 2024 |
22.53 |
| Jul 31, 2024 |
24.19 |
| Jul 30, 2024 |
23.36 |
| Jul 29, 2024 |
23.14 |
| Jul 26, 2024 |
23.19 |
| Jul 25, 2024 |
22.94 |
| Jul 24, 2024 |
23.24 |
| Jul 23, 2024 |
23.92 |
| Jul 22, 2024 |
23.68 |
| Jul 19, 2024 |
23.36 |
| Jul 18, 2024 |
23.50 |
| Jul 17, 2024 |
23.87 |
| Jul 16, 2024 |
23.59 |
| Jul 15, 2024 |
23.16 |
| Jul 12, 2024 |
23.26 |
| Jul 11, 2024 |
23.10 |
| Jul 10, 2024 |
22.97 |
| Jul 9, 2024 |
22.54 |
| Jul 8, 2024 |
22.80 |
| Jul 5, 2024 |
23.01 |
| Jul 3, 2024 |
22.95 |
| Jul 2, 2024 |
22.58 |
| Jul 1, 2024 |
22.18 |
| Jun 28, 2024 |
22.26 |
| Jun 27, 2024 |
21.96 |
| Jun 26, 2024 |
21.90 |
| Jun 25, 2024 |
22.04 |
| Jun 24, 2024 |
21.49 |
| Jun 21, 2024 |
21.71 |
| Jun 20, 2024 |
21.79 |
| Jun 18, 2024 |
21.61 |
| Jun 17, 2024 |
21.50 |
| Jun 14, 2024 |
21.46 |
| Jun 13, 2024 |
21.53 |
| Jun 12, 2024 |
22.07 |
| Jun 11, 2024 |
21.99 |
| Jun 10, 2024 |
22.13 |
| Jun 7, 2024 |
21.92 |
| Jun 6, 2024 |
22.15 |
| Jun 5, 2024 |
22.13 |
| Jun 4, 2024 |
22.06 |
| Jun 3, 2024 |
22.16 |
| May 31, 2024 |
21.89 |
| May 30, 2024 |
21.52 |
| May 29, 2024 |
21.07 |
| May 28, 2024 |
21.63 |
| May 24, 2024 |
21.34 |
| May 23, 2024 |
21.18 |
| May 22, 2024 |
21.49 |
| May 21, 2024 |
21.50 |
| May 20, 2024 |
21.93 |
| May 17, 2024 |
21.86 |
| May 16, 2024 |
21.68 |
| May 15, 2024 |
21.56 |
| May 14, 2024 |
21.32 |
| May 13, 2024 |
21.42 |
| May 10, 2024 |
21.67 |
| May 9, 2024 |
22.29 |
| May 8, 2024 |
21.19 |
| May 7, 2024 |
21.01 |
| May 6, 2024 |
21.07 |
| May 3, 2024 |
20.93 |
| May 2, 2024 |
20.72 |
| May 1, 2024 |
20.25 |
| Apr 30, 2024 |
20.51 |
| Apr 29, 2024 |
20.71 |
| Apr 26, 2024 |
20.51 |
| Apr 25, 2024 |
20.50 |
| Apr 24, 2024 |
20.85 |
| Apr 23, 2024 |
20.84 |
| Apr 22, 2024 |
20.75 |
| Apr 19, 2024 |
20.29 |
| Apr 18, 2024 |
20.35 |
| Apr 17, 2024 |
20.39 |
| Apr 16, 2024 |
20.57 |
| Apr 15, 2024 |
20.96 |
| Apr 12, 2024 |
21.14 |
| Apr 11, 2024 |
21.05 |
| Apr 10, 2024 |
21.17 |
| Apr 9, 2024 |
21.44 |
| Apr 8, 2024 |
21.46 |
| Apr 5, 2024 |
21.10 |
| Apr 4, 2024 |
21.01 |
| Apr 3, 2024 |
21.18 |
| Apr 2, 2024 |
21.04 |
| Apr 1, 2024 |
20.99 |
| Mar 28, 2024 |
22.04 |
| Mar 27, 2024 |
22.05 |
| Mar 26, 2024 |
22.09 |
| Mar 25, 2024 |
22.08 |
| Mar 22, 2024 |
22.26 |
| Mar 21, 2024 |
22.33 |
| Mar 20, 2024 |
22.52 |
| Mar 19, 2024 |
22.40 |
| Mar 18, 2024 |
21.91 |
| Mar 15, 2024 |
21.44 |
| Mar 14, 2024 |
21.14 |
| Mar 13, 2024 |
21.18 |
| Mar 12, 2024 |
21.42 |
| Mar 11, 2024 |
21.13 |
| Mar 8, 2024 |
21.89 |
| Mar 7, 2024 |
21.71 |
| Mar 6, 2024 |
21.89 |
| Mar 5, 2024 |
21.25 |
| Mar 4, 2024 |
20.81 |
| Mar 1, 2024 |
21.19 |
| Feb 29, 2024 |
21.04 |
| Feb 28, 2024 |
21.02 |
| Feb 27, 2024 |
21.02 |
| Feb 26, 2024 |
20.91 |
| Feb 23, 2024 |
20.79 |
| Feb 22, 2024 |
20.89 |
| Feb 21, 2024 |
20.64 |
| Feb 20, 2024 |
20.46 |
| Feb 16, 2024 |
20.18 |
| Feb 15, 2024 |
20.10 |
| Feb 14, 2024 |
19.98 |
| Feb 13, 2024 |
19.91 |
| Feb 12, 2024 |
20.36 |
| Feb 9, 2024 |
20.28 |
| Feb 8, 2024 |
20.15 |
| Feb 7, 2024 |
19.49 |
| Feb 6, 2024 |
19.27 |
| Feb 5, 2024 |
19.28 |
| Feb 2, 2024 |
19.23 |
| Feb 1, 2024 |
19.35 |
| Jan 31, 2024 |
19.11 |
| Jan 30, 2024 |
19.14 |
| Jan 29, 2024 |
19.36 |
| Jan 26, 2024 |
19.24 |
| Jan 25, 2024 |
19.36 |
| Jan 24, 2024 |
19.25 |
| Jan 23, 2024 |
19.19 |
| Jan 22, 2024 |
19.31 |
| Jan 19, 2024 |
18.97 |
| Jan 18, 2024 |
19.03 |
| Jan 17, 2024 |
18.81 |
| Jan 16, 2024 |
19.21 |
| Jan 12, 2024 |
19.18 |
| Jan 11, 2024 |
19.25 |
| Jan 10, 2024 |
19.18 |
| Jan 9, 2024 |
19.08 |
| Jan 8, 2024 |
19.40 |
| Jan 5, 2024 |
19.25 |
| Jan 4, 2024 |
18.66 |
| Jan 3, 2024 |
18.42 |
| Jan 2, 2024 |
18.48 |
| Dec 29, 2023 |
18.68 |
| Dec 28, 2023 |
18.65 |
| Dec 27, 2023 |
18.48 |
| Dec 26, 2023 |
18.58 |
| Dec 22, 2023 |
18.61 |
| Dec 21, 2023 |
18.63 |
| Dec 20, 2023 |
18.37 |
| Dec 19, 2023 |
18.40 |
| Dec 18, 2023 |
18.35 |
| Dec 15, 2023 |
18.44 |
| Dec 14, 2023 |
18.62 |
| Dec 13, 2023 |
18.30 |
| Dec 12, 2023 |
18.20 |
| Dec 11, 2023 |
18.44 |
| Dec 8, 2023 |
18.81 |
| Dec 7, 2023 |
18.85 |
| Dec 6, 2023 |
18.57 |
| Dec 5, 2023 |
18.29 |
| Dec 4, 2023 |
18.31 |
| Dec 1, 2023 |
18.47 |
| Nov 30, 2023 |
18.29 |
| Nov 29, 2023 |
18.23 |
| Nov 28, 2023 |
18.30 |
| Nov 27, 2023 |
18.36 |
| Nov 24, 2023 |
18.29 |
| Nov 22, 2023 |
18.18 |
| Nov 21, 2023 |
18.07 |
| Nov 20, 2023 |
18.17 |
| Nov 17, 2023 |
18.06 |
| Nov 16, 2023 |
17.80 |
| Nov 15, 2023 |
17.88 |
| Nov 14, 2023 |
18.08 |
| Nov 13, 2023 |
17.65 |
| Nov 10, 2023 |
17.75 |
| Nov 9, 2023 |
17.43 |
| Nov 8, 2023 |
17.28 |
| Nov 7, 2023 |
17.67 |
| Nov 6, 2023 |
18.05 |
| Nov 3, 2023 |
18.02 |
| Nov 2, 2023 |
17.79 |
| Nov 1, 2023 |
18.20 |
| Oct 31, 2023 |
18.32 |
| Oct 30, 2023 |
18.05 |
| Oct 27, 2023 |
17.92 |
| Oct 26, 2023 |
17.74 |
| Oct 25, 2023 |
17.82 |
| Oct 24, 2023 |
18.07 |
| Oct 23, 2023 |
17.84 |
| Oct 20, 2023 |
17.83 |
| Oct 19, 2023 |
17.88 |
| Oct 18, 2023 |
17.93 |
| Oct 17, 2023 |
18.22 |
| Oct 16, 2023 |
18.19 |
| Oct 13, 2023 |
18.20 |
| Oct 12, 2023 |
18.48 |
| Oct 11, 2023 |
18.56 |
| Oct 10, 2023 |
18.57 |
| Oct 9, 2023 |
18.31 |
| Oct 6, 2023 |
18.26 |
| Oct 5, 2023 |
18.05 |
| Oct 4, 2023 |
17.48 |
| Oct 3, 2023 |
17.93 |
| Oct 2, 2023 |
18.46 |
| Sep 29, 2023 |
18.78 |
| Sep 28, 2023 |
19.13 |
| Sep 27, 2023 |
19.40 |
| Sep 26, 2023 |
19.28 |
| Sep 25, 2023 |
19.47 |
| Sep 22, 2023 |
19.53 |
| Sep 21, 2023 |
19.39 |
| Sep 20, 2023 |
19.81 |
| Sep 19, 2023 |
20.28 |
| Sep 18, 2023 |
19.86 |
| Sep 15, 2023 |
19.93 |
| Sep 14, 2023 |
19.99 |
| Sep 13, 2023 |
19.40 |
| Sep 12, 2023 |
19.20 |
| Sep 11, 2023 |
19.43 |
| Sep 8, 2023 |
19.30 |
| Sep 7, 2023 |
19.60 |
| Sep 6, 2023 |
19.41 |
| Sep 5, 2023 |
19.02 |
| Sep 1, 2023 |
18.84 |
| Aug 31, 2023 |
18.58 |
| Aug 30, 2023 |
18.45 |
| Aug 29, 2023 |
18.35 |
| Aug 28, 2023 |
18.28 |
| Aug 25, 2023 |
18.10 |
| Aug 24, 2023 |
18.06 |
| Aug 23, 2023 |
18.15 |
| Aug 22, 2023 |
17.92 |
| Aug 21, 2023 |
17.86 |
| Aug 18, 2023 |
17.71 |
| Aug 17, 2023 |
17.55 |
| Aug 16, 2023 |
17.48 |
| Aug 15, 2023 |
17.72 |
| Aug 14, 2023 |
17.77 |
| Aug 11, 2023 |
17.85 |
| Aug 10, 2023 |
17.92 |
| Aug 9, 2023 |
17.90 |
| Aug 8, 2023 |
18.08 |
| Aug 7, 2023 |
18.29 |
| Aug 4, 2023 |
18.46 |
| Aug 3, 2023 |
18.52 |
| Aug 2, 2023 |
18.64 |
| Aug 1, 2023 |
19.08 |
| Jul 31, 2023 |
19.28 |
| Jul 28, 2023 |
19.32 |
| Jul 27, 2023 |
19.10 |
| Jul 26, 2023 |
18.89 |
| Jul 25, 2023 |
18.85 |
| Jul 24, 2023 |
18.63 |
| Jul 21, 2023 |
18.60 |
| Jul 20, 2023 |
18.65 |
| Jul 19, 2023 |
18.73 |
| Jul 18, 2023 |
18.70 |
| Jul 17, 2023 |
18.47 |
| Jul 14, 2023 |
18.48 |
| Jul 13, 2023 |
18.52 |
| Jul 12, 2023 |
18.36 |
| Jul 11, 2023 |
18.21 |
| Jul 10, 2023 |
18.03 |
| Jul 7, 2023 |
18.17 |
| Jul 6, 2023 |
17.89 |
| Jul 5, 2023 |
18.25 |
| Jul 3, 2023 |
18.34 |
| Jun 30, 2023 |
18.24 |
| Jun 29, 2023 |
18.23 |
| Jun 28, 2023 |
18.39 |
| Jun 27, 2023 |
18.07 |
| Jun 26, 2023 |
17.78 |
| Jun 23, 2023 |
17.81 |
| Jun 22, 2023 |
18.28 |
| Jun 21, 2023 |
17.94 |
| Jun 20, 2023 |
17.58 |
| Jun 16, 2023 |
17.87 |
| Jun 15, 2023 |
18.11 |
| Jun 14, 2023 |
18.10 |
| Jun 13, 2023 |
17.93 |
| Jun 12, 2023 |
17.76 |
| Jun 9, 2023 |
17.70 |
| Jun 8, 2023 |
17.62 |
| Jun 7, 2023 |
17.64 |
| Jun 6, 2023 |
17.90 |
| Jun 5, 2023 |
17.61 |
| Jun 2, 2023 |
17.69 |
| Jun 1, 2023 |
17.25 |
| May 31, 2023 |
16.88 |
| May 30, 2023 |
16.83 |
| May 26, 2023 |
17.01 |
| May 25, 2023 |
16.93 |
| May 24, 2023 |
16.87 |
| May 23, 2023 |
17.10 |
| May 22, 2023 |
17.29 |
| May 19, 2023 |
17.47 |
| May 18, 2023 |
17.74 |
| May 17, 2023 |
17.79 |
| May 16, 2023 |
17.60 |
| May 15, 2023 |
17.59 |
| May 12, 2023 |
17.02 |
| May 11, 2023 |
17.30 |
| May 10, 2023 |
17.76 |
| May 9, 2023 |
17.24 |
| May 8, 2023 |
17.04 |
| May 5, 2023 |
17.19 |
| May 4, 2023 |
16.75 |
| May 3, 2023 |
16.68 |
| May 2, 2023 |
16.70 |
| May 1, 2023 |
17.04 |
| Apr 28, 2023 |
17.06 |
| Apr 27, 2023 |
17.19 |
| Apr 26, 2023 |
16.82 |
| Apr 25, 2023 |
16.92 |
| Apr 24, 2023 |
17.12 |
| Apr 21, 2023 |
17.14 |
| Apr 20, 2023 |
17.25 |
| Apr 19, 2023 |
17.25 |
| Apr 18, 2023 |
17.27 |
| Apr 17, 2023 |
17.27 |
| Apr 14, 2023 |
17.09 |
| Apr 13, 2023 |
17.11 |
| Apr 12, 2023 |
16.75 |
| Apr 11, 2023 |
16.52 |
| Apr 10, 2023 |
16.38 |
| Apr 6, 2023 |
16.39 |
| Apr 5, 2023 |
16.36 |
| Apr 4, 2023 |
16.57 |
| Apr 3, 2023 |
16.72 |
| Mar 31, 2023 |
16.42 |
| Mar 30, 2023 |
16.32 |
| Mar 29, 2023 |
16.71 |
| Mar 28, 2023 |
16.69 |
| Mar 27, 2023 |
16.43 |
| Mar 24, 2023 |
16.49 |
| Mar 23, 2023 |
16.41 |
| Mar 22, 2023 |
16.47 |
| Mar 21, 2023 |
16.29 |
| Mar 20, 2023 |
16.06 |
| Mar 17, 2023 |
16.03 |
| Mar 16, 2023 |
16.25 |
| Mar 15, 2023 |
16.31 |
| Mar 14, 2023 |
16.62 |
| Mar 13, 2023 |
16.96 |
| Mar 10, 2023 |
17.40 |
| Mar 9, 2023 |
17.68 |
| Mar 8, 2023 |
17.88 |
| Mar 7, 2023 |
17.83 |
| Mar 6, 2023 |
18.14 |
| Mar 3, 2023 |
18.29 |
| Mar 2, 2023 |
17.89 |
| Mar 1, 2023 |
17.93 |
| Feb 28, 2023 |
17.88 |
| Feb 27, 2023 |
17.87 |
| Feb 24, 2023 |
17.61 |
| Feb 23, 2023 |
17.80 |
| Feb 22, 2023 |
17.70 |
| Feb 21, 2023 |
17.85 |
| Feb 17, 2023 |
17.58 |
| Feb 16, 2023 |
17.56 |
| Feb 15, 2023 |
17.74 |
| Feb 14, 2023 |
17.86 |
| Feb 13, 2023 |
18.00 |
| Feb 10, 2023 |
17.92 |
| Feb 9, 2023 |
17.83 |
| Feb 8, 2023 |
17.69 |
| Feb 7, 2023 |
17.79 |
| Feb 6, 2023 |
17.20 |
| Feb 3, 2023 |
17.26 |
| Feb 2, 2023 |
17.38 |
| Feb 1, 2023 |
17.52 |
| Jan 31, 2023 |
17.58 |
| Jan 30, 2023 |
17.43 |
| Jan 27, 2023 |
17.54 |
| Jan 26, 2023 |
17.49 |
| Jan 25, 2023 |
17.47 |
| Jan 24, 2023 |
17.38 |
| Jan 23, 2023 |
17.15 |
| Jan 20, 2023 |
17.21 |
| Jan 19, 2023 |
17.23 |
| Jan 18, 2023 |
17.25 |
| Jan 17, 2023 |
17.33 |
| Jan 13, 2023 |
16.62 |
| Jan 12, 2023 |
16.48 |
| Jan 11, 2023 |
16.16 |
| Jan 10, 2023 |
15.95 |
| Jan 9, 2023 |
16.16 |
| Jan 6, 2023 |
16.16 |
| Jan 5, 2023 |
15.86 |
| Jan 4, 2023 |
16.11 |
| Jan 3, 2023 |
16.21 |
| Dec 30, 2022 |
16.10 |
| Dec 29, 2022 |
16.20 |
| Dec 28, 2022 |
15.92 |
| Dec 27, 2022 |
16.20 |
| Dec 23, 2022 |
16.26 |
| Dec 22, 2022 |
16.09 |
| Dec 21, 2022 |
16.15 |
| Dec 20, 2022 |
16.24 |
| Dec 19, 2022 |
15.80 |
| Dec 16, 2022 |
15.75 |
| Dec 15, 2022 |
15.97 |
| Dec 14, 2022 |
16.41 |
| Dec 13, 2022 |
16.40 |
| Dec 12, 2022 |
16.10 |
| Dec 9, 2022 |
15.89 |
| Dec 8, 2022 |
15.88 |
| Dec 7, 2022 |
16.02 |
| Dec 6, 2022 |
15.73 |
| Dec 5, 2022 |
15.67 |
| Dec 2, 2022 |
16.04 |
| Dec 1, 2022 |
16.19 |
| Nov 30, 2022 |
16.14 |
| Nov 29, 2022 |
15.97 |
| Nov 28, 2022 |
15.93 |
| Nov 25, 2022 |
16.14 |
| Nov 23, 2022 |
15.69 |
| Nov 22, 2022 |
15.49 |
| Nov 21, 2022 |
15.29 |
| Nov 18, 2022 |
15.19 |
| Nov 17, 2022 |
15.27 |
| Nov 16, 2022 |
14.94 |
| Nov 15, 2022 |
15.10 |
| Nov 14, 2022 |
15.06 |
| Nov 11, 2022 |
15.33 |
| Nov 10, 2022 |
14.92 |
| Nov 9, 2022 |
14.12 |
| Nov 8, 2022 |
14.36 |
| Nov 7, 2022 |
13.77 |
| Nov 4, 2022 |
14.83 |
| Nov 3, 2022 |
14.52 |
| Nov 2, 2022 |
14.64 |
| Nov 1, 2022 |
14.65 |
| Oct 31, 2022 |
14.65 |
| Oct 28, 2022 |
14.69 |
| Oct 27, 2022 |
14.47 |
| Oct 26, 2022 |
14.69 |
| Oct 25, 2022 |
14.52 |
| Oct 24, 2022 |
14.16 |
| Oct 21, 2022 |
14.18 |
| Oct 20, 2022 |
13.98 |
| Oct 19, 2022 |
14.03 |
| Oct 18, 2022 |
14.17 |
| Oct 17, 2022 |
14.30 |
| Oct 14, 2022 |
14.11 |
| Oct 13, 2022 |
14.35 |
| Oct 12, 2022 |
14.27 |
| Oct 11, 2022 |
14.27 |
| Oct 10, 2022 |
14.32 |
| Oct 7, 2022 |
14.49 |
| Oct 6, 2022 |
14.65 |
| Oct 5, 2022 |
14.90 |
| Oct 4, 2022 |
15.17 |
| Oct 3, 2022 |
14.52 |
| Sep 30, 2022 |
14.13 |
| Sep 29, 2022 |
14.36 |
| Sep 28, 2022 |
14.75 |
| Sep 27, 2022 |
14.51 |
| Sep 26, 2022 |
14.75 |
| Sep 23, 2022 |
15.08 |
| Sep 22, 2022 |
15.41 |
| Sep 21, 2022 |
15.38 |
| Sep 20, 2022 |
15.61 |
| Sep 19, 2022 |
15.89 |
| Sep 16, 2022 |
15.70 |
| Sep 15, 2022 |
15.71 |
| Sep 14, 2022 |
15.89 |
| Sep 13, 2022 |
15.75 |
| Sep 12, 2022 |
16.38 |
| Sep 9, 2022 |
16.22 |
| Sep 8, 2022 |
15.93 |
| Sep 7, 2022 |
15.72 |
| Sep 6, 2022 |
15.75 |
| Sep 2, 2022 |
16.12 |
| Sep 1, 2022 |
16.15 |
| Aug 31, 2022 |
16.47 |
| Aug 30, 2022 |
16.37 |
| Aug 29, 2022 |
16.48 |
| Aug 26, 2022 |
16.54 |
| Aug 25, 2022 |
16.99 |
| Aug 24, 2022 |
16.66 |
| Aug 23, 2022 |
16.51 |
| Aug 22, 2022 |
16.26 |
| Aug 19, 2022 |
16.45 |
| Aug 18, 2022 |
16.77 |
| Aug 17, 2022 |
16.84 |
| Aug 16, 2022 |
16.68 |
| Aug 15, 2022 |
16.83 |
| Aug 12, 2022 |
16.97 |
| Aug 11, 2022 |
16.89 |
| Aug 10, 2022 |
16.72 |
| Aug 9, 2022 |
16.29 |
| Aug 8, 2022 |
16.46 |
| Aug 5, 2022 |
16.50 |
| Aug 4, 2022 |
16.74 |
| Aug 3, 2022 |
17.17 |
| Aug 2, 2022 |
17.46 |
| Aug 1, 2022 |
17.96 |
| Jul 29, 2022 |
17.75 |
| Jul 28, 2022 |
17.33 |
| Jul 27, 2022 |
17.06 |
| Jul 26, 2022 |
16.82 |
| Jul 25, 2022 |
16.85 |
| Jul 22, 2022 |
16.81 |
| Jul 21, 2022 |
16.77 |
| Jul 20, 2022 |
16.66 |
| Jul 19, 2022 |
16.71 |
| Jul 18, 2022 |
16.19 |
| Jul 15, 2022 |
16.39 |
| Jul 14, 2022 |
16.35 |
| Jul 13, 2022 |
16.71 |
| Jul 12, 2022 |
16.62 |
| Jul 11, 2022 |
16.68 |
| Jul 8, 2022 |
16.75 |
| Jul 7, 2022 |
16.45 |
| Jul 6, 2022 |
16.28 |
| Jul 5, 2022 |
16.89 |
| Jul 1, 2022 |
16.94 |
| Jun 30, 2022 |
16.83 |
| Jun 29, 2022 |
17.17 |
| Jun 28, 2022 |
17.30 |
| Jun 27, 2022 |
17.35 |
| Jun 24, 2022 |
17.50 |
| Jun 23, 2022 |
17.21 |
| Jun 22, 2022 |
17.21 |
| Jun 21, 2022 |
17.42 |
| Jun 17, 2022 |
16.98 |
| Jun 16, 2022 |
17.13 |
| Jun 15, 2022 |
17.36 |
| Jun 14, 2022 |
16.95 |
| Jun 13, 2022 |
17.02 |
| Jun 10, 2022 |
17.66 |
| Jun 9, 2022 |
18.23 |
| Jun 8, 2022 |
18.51 |
| Jun 7, 2022 |
18.77 |
| Jun 6, 2022 |
18.82 |
| Jun 3, 2022 |
18.73 |
| Jun 2, 2022 |
19.43 |
| Jun 1, 2022 |
19.08 |
| May 31, 2022 |
19.05 |
| May 27, 2022 |
19.27 |
| May 26, 2022 |
18.95 |
| May 25, 2022 |
18.67 |
| May 24, 2022 |
18.47 |
| May 23, 2022 |
18.55 |
| May 20, 2022 |
18.04 |
| May 19, 2022 |
17.91 |
| May 18, 2022 |
17.59 |
| May 17, 2022 |
17.90 |
| May 16, 2022 |
17.52 |
| May 13, 2022 |
17.95 |
| May 12, 2022 |
17.40 |
| May 11, 2022 |
17.37 |
| May 10, 2022 |
17.61 |
| May 9, 2022 |
17.89 |
| May 6, 2022 |
18.37 |
| May 5, 2022 |
18.07 |
| May 4, 2022 |
18.60 |
| May 3, 2022 |
18.37 |
| May 2, 2022 |
18.06 |
| Apr 29, 2022 |
18.16 |
| Apr 28, 2022 |
18.37 |
| Apr 27, 2022 |
17.73 |
| Apr 26, 2022 |
17.92 |
| Apr 25, 2022 |
18.22 |
| Apr 22, 2022 |
18.33 |
| Apr 21, 2022 |
18.54 |
| Apr 20, 2022 |
18.87 |
| Apr 19, 2022 |
18.53 |
| Apr 18, 2022 |
18.44 |
| Apr 14, 2022 |
18.41 |
| Apr 13, 2022 |
18.32 |
| Apr 12, 2022 |
18.42 |
| Apr 11, 2022 |
18.39 |
| Apr 8, 2022 |
18.46 |
| Apr 7, 2022 |
18.72 |
| Apr 6, 2022 |
19.04 |
| Apr 5, 2022 |
19.21 |
| Apr 4, 2022 |
19.85 |
| Apr 1, 2022 |
20.38 |
| Mar 31, 2022 |
19.97 |
| Mar 30, 2022 |
20.35 |
| Mar 29, 2022 |
20.45 |
| Mar 28, 2022 |
20.32 |
| Mar 25, 2022 |
20.25 |
| Mar 24, 2022 |
20.32 |
| Mar 23, 2022 |
20.10 |
| Mar 22, 2022 |
20.41 |
| Mar 21, 2022 |
19.85 |
| Mar 18, 2022 |
19.82 |
| Mar 17, 2022 |
19.65 |
| Mar 16, 2022 |
19.68 |
| Mar 15, 2022 |
19.02 |
| Mar 14, 2022 |
18.79 |
| Mar 11, 2022 |
18.53 |
| Mar 10, 2022 |
18.50 |
| Mar 9, 2022 |
18.04 |
| Mar 8, 2022 |
17.24 |
| Mar 7, 2022 |
18.23 |
| Mar 4, 2022 |
19.15 |
| Mar 3, 2022 |
19.82 |
| Mar 2, 2022 |
19.92 |
| Mar 1, 2022 |
20.48 |
| Feb 28, 2022 |
19.72 |
| Feb 25, 2022 |
19.63 |
| Feb 24, 2022 |
19.70 |
| Feb 23, 2022 |
20.10 |
| Feb 22, 2022 |
20.34 |
| Feb 18, 2022 |
20.42 |
| Feb 17, 2022 |
20.47 |
| Feb 16, 2022 |
20.67 |
| Feb 15, 2022 |
20.71 |
| Feb 14, 2022 |
20.37 |
| Feb 11, 2022 |
20.69 |
| Feb 10, 2022 |
20.89 |
| Feb 9, 2022 |
21.20 |
| Feb 8, 2022 |
21.07 |
| Feb 7, 2022 |
20.83 |
| Feb 4, 2022 |
21.32 |
| Feb 3, 2022 |
20.95 |
| Feb 2, 2022 |
21.13 |
| Feb 1, 2022 |
20.82 |
| Jan 31, 2022 |
20.74 |
| Jan 28, 2022 |
20.35 |
| Jan 27, 2022 |
20.36 |
| Jan 26, 2022 |
20.56 |
| Jan 25, 2022 |
21.09 |
| Jan 24, 2022 |
21.62 |
| Jan 21, 2022 |
21.71 |
| Jan 20, 2022 |
21.75 |
| Jan 19, 2022 |
21.96 |
| Jan 18, 2022 |
22.26 |
| Jan 14, 2022 |
22.58 |
| Jan 13, 2022 |
22.33 |
| Jan 12, 2022 |
21.98 |
| Jan 11, 2022 |
21.71 |
| Jan 10, 2022 |
21.30 |
| Jan 7, 2022 |
21.25 |
| Jan 6, 2022 |
21.23 |
| Jan 5, 2022 |
21.11 |
| Jan 4, 2022 |
20.80 |
| Jan 3, 2022 |
20.50 |
| Dec 31, 2021 |
20.36 |
| Dec 30, 2021 |
20.40 |
| Dec 29, 2021 |
20.36 |
| Dec 28, 2021 |
20.27 |
| Dec 27, 2021 |
20.17 |
| Dec 23, 2021 |
20.19 |
| Dec 22, 2021 |
20.04 |
| Dec 21, 2021 |
20.00 |
| Dec 20, 2021 |
19.87 |
| Dec 17, 2021 |
20.24 |
| Dec 16, 2021 |
20.16 |
| Dec 15, 2021 |
20.46 |
| Dec 14, 2021 |
19.90 |
| Dec 13, 2021 |
19.96 |
| Dec 10, 2021 |
19.96 |
| Dec 9, 2021 |
19.86 |
| Dec 8, 2021 |
20.17 |
| Dec 7, 2021 |
20.56 |
| Dec 6, 2021 |
20.11 |
| Dec 3, 2021 |
20.13 |
| Dec 2, 2021 |
19.78 |
| Dec 1, 2021 |
19.68 |
| Nov 30, 2021 |
19.73 |
| Nov 29, 2021 |
20.22 |
| Nov 26, 2021 |
20.29 |
| Nov 24, 2021 |
20.62 |
| Nov 23, 2021 |
20.70 |
| Nov 22, 2021 |
20.67 |
| Nov 19, 2021 |
20.42 |
| Nov 18, 2021 |
20.41 |
| Nov 17, 2021 |
20.31 |
| Nov 16, 2021 |
20.58 |
| Nov 15, 2021 |
20.61 |
| Nov 12, 2021 |
20.81 |
| Nov 11, 2021 |
20.56 |
| Nov 10, 2021 |
20.22 |
| Nov 9, 2021 |
20.10 |
| Nov 8, 2021 |
20.22 |
| Nov 5, 2021 |
20.03 |
| Nov 4, 2021 |
20.36 |
| Nov 3, 2021 |
20.43 |
| Nov 2, 2021 |
20.32 |
| Nov 1, 2021 |
20.28 |
| Oct 29, 2021 |
19.80 |
| Oct 28, 2021 |
19.78 |
| Oct 27, 2021 |
19.53 |
| Oct 26, 2021 |
19.73 |
| Oct 25, 2021 |
19.03 |
| Oct 22, 2021 |
18.96 |
| Oct 21, 2021 |
18.94 |
| Oct 20, 2021 |
19.22 |
| Oct 19, 2021 |
19.34 |
| Oct 18, 2021 |
19.22 |
| Oct 15, 2021 |
19.41 |
| Oct 14, 2021 |
19.03 |
| Oct 13, 2021 |
19.06 |
| Oct 12, 2021 |
19.03 |
| Oct 11, 2021 |
19.21 |
| Oct 8, 2021 |
19.00 |
| Oct 7, 2021 |
19.24 |
| Oct 6, 2021 |
18.89 |
| Oct 5, 2021 |
19.39 |
| Oct 4, 2021 |
18.84 |
| Oct 1, 2021 |
18.88 |
| Sep 30, 2021 |
18.90 |
| Sep 29, 2021 |
19.33 |
| Sep 28, 2021 |
19.25 |
| Sep 27, 2021 |
19.77 |
| Sep 24, 2021 |
19.22 |
| Sep 23, 2021 |
19.48 |
| Sep 22, 2021 |
19.34 |
| Sep 21, 2021 |
19.55 |
| Sep 20, 2021 |
19.41 |
| Sep 17, 2021 |
19.70 |
| Sep 16, 2021 |
19.93 |
| Sep 15, 2021 |
19.88 |
| Sep 14, 2021 |
19.92 |
| Sep 13, 2021 |
19.82 |
| Sep 10, 2021 |
19.56 |
| Sep 9, 2021 |
19.29 |
| Sep 8, 2021 |
19.47 |
| Sep 7, 2021 |
19.47 |
| Sep 3, 2021 |
19.54 |
| Sep 2, 2021 |
19.16 |
| Sep 1, 2021 |
19.09 |
| Aug 31, 2021 |
18.74 |
| Aug 30, 2021 |
18.72 |
| Aug 27, 2021 |
18.71 |
| Aug 26, 2021 |
18.69 |
| Aug 25, 2021 |
18.79 |
| Aug 24, 2021 |
18.74 |
| Aug 23, 2021 |
18.38 |
| Aug 20, 2021 |
18.15 |
| Aug 19, 2021 |
17.97 |
| Aug 18, 2021 |
18.33 |
| Aug 17, 2021 |
18.35 |
| Aug 16, 2021 |
18.72 |
| Aug 13, 2021 |
18.99 |
| Aug 12, 2021 |
18.93 |
| Aug 11, 2021 |
18.76 |
| Aug 10, 2021 |
18.25 |
| Aug 9, 2021 |
18.43 |
| Aug 6, 2021 |
18.46 |
| Aug 5, 2021 |
18.39 |
| Aug 4, 2021 |
18.00 |
| Aug 3, 2021 |
18.10 |
| Aug 2, 2021 |
17.91 |
| Jul 30, 2021 |
17.58 |
| Jul 29, 2021 |
17.68 |
| Jul 28, 2021 |
17.63 |
| Jul 27, 2021 |
17.35 |
| Jul 26, 2021 |
17.43 |
| Jul 23, 2021 |
17.43 |
| Jul 22, 2021 |
17.37 |
| Jul 21, 2021 |
17.51 |
| Jul 20, 2021 |
17.25 |
| Jul 19, 2021 |
16.89 |
| Jul 16, 2021 |
17.15 |
| Jul 15, 2021 |
17.34 |
| Jul 14, 2021 |
17.44 |
| Jul 13, 2021 |
17.30 |
| Jul 12, 2021 |
17.20 |
| Jul 9, 2021 |
17.35 |
| Jul 8, 2021 |
16.47 |
| Jul 7, 2021 |
16.97 |
| Jul 6, 2021 |
16.93 |
| Jul 2, 2021 |
16.97 |
| Jul 1, 2021 |
16.92 |
| Jun 30, 2021 |
16.93 |
| Jun 29, 2021 |
16.96 |
| Jun 28, 2021 |
17.30 |
| Jun 25, 2021 |
17.50 |
| Jun 24, 2021 |
17.43 |
| Jun 23, 2021 |
17.46 |
| Jun 22, 2021 |
17.55 |
| Jun 21, 2021 |
17.35 |
| Jun 18, 2021 |
17.04 |
| Jun 17, 2021 |
17.62 |
| Jun 16, 2021 |
17.72 |
| Jun 15, 2021 |
17.62 |
| Jun 14, 2021 |
17.87 |
| Jun 11, 2021 |
17.87 |
| Jun 10, 2021 |
18.00 |
| Jun 9, 2021 |
18.17 |
| Jun 8, 2021 |
18.25 |
| Jun 7, 2021 |
18.22 |
| Jun 4, 2021 |
18.11 |
| Jun 3, 2021 |
18.22 |
| Jun 2, 2021 |
18.06 |
| Jun 1, 2021 |
17.91 |
| May 28, 2021 |
17.62 |
| May 27, 2021 |
17.40 |
| May 26, 2021 |
17.43 |
| May 25, 2021 |
17.60 |
| May 24, 2021 |
17.77 |
| May 21, 2021 |
17.65 |
| May 20, 2021 |
17.56 |
| May 19, 2021 |
17.14 |
| May 18, 2021 |
17.08 |
| May 17, 2021 |
16.95 |
| May 14, 2021 |
17.08 |
| May 13, 2021 |
16.53 |
| May 12, 2021 |
15.99 |
| May 11, 2021 |
16.47 |
| May 10, 2021 |
16.83 |
| May 7, 2021 |
16.55 |
| May 6, 2021 |
16.24 |
| May 5, 2021 |
16.33 |
| May 4, 2021 |
16.15 |
| May 3, 2021 |
16.24 |
| Apr 30, 2021 |
16.17 |
| Apr 29, 2021 |
16.30 |
| Apr 28, 2021 |
16.33 |
| Apr 27, 2021 |
16.19 |
| Apr 26, 2021 |
16.29 |
| Apr 23, 2021 |
16.29 |
| Apr 22, 2021 |
15.98 |
| Apr 21, 2021 |
16.45 |
| Apr 20, 2021 |
16.14 |
| Apr 19, 2021 |
16.52 |
| Apr 16, 2021 |
16.85 |
| Apr 15, 2021 |
16.84 |
| Apr 14, 2021 |
16.72 |
| Apr 13, 2021 |
16.73 |
| Apr 12, 2021 |
16.83 |
| Apr 9, 2021 |
16.76 |
| Apr 8, 2021 |
16.68 |
| Apr 7, 2021 |
16.65 |
| Apr 6, 2021 |
16.65 |
| Apr 5, 2021 |
17.07 |
| Apr 1, 2021 |
16.85 |
| Mar 31, 2021 |
16.96 |
| Mar 30, 2021 |
17.66 |
| Mar 29, 2021 |
17.49 |
| Mar 26, 2021 |
18.28 |
| Mar 25, 2021 |
17.97 |
| Mar 24, 2021 |
17.55 |
| Mar 23, 2021 |
17.83 |
| Mar 22, 2021 |
18.09 |
| Mar 19, 2021 |
18.09 |
| Mar 18, 2021 |
18.01 |
| Mar 17, 2021 |
17.60 |
| Mar 16, 2021 |
17.34 |
| Mar 15, 2021 |
17.39 |
| Mar 12, 2021 |
17.14 |
| Mar 11, 2021 |
16.91 |
| Mar 10, 2021 |
17.15 |
| Mar 9, 2021 |
17.34 |
| Mar 8, 2021 |
17.04 |
| Mar 5, 2021 |
17.08 |
| Mar 4, 2021 |
16.86 |
| Mar 3, 2021 |
16.96 |
| Mar 2, 2021 |
17.07 |
| Mar 1, 2021 |
17.06 |
| Feb 26, 2021 |
17.07 |
| Feb 25, 2021 |
17.14 |
| Feb 24, 2021 |
17.33 |
| Feb 23, 2021 |
16.93 |
| Feb 22, 2021 |
16.95 |
| Feb 19, 2021 |
16.97 |
| Feb 18, 2021 |
16.98 |
| Feb 17, 2021 |
17.59 |
| Feb 16, 2021 |
16.99 |
| Feb 12, 2021 |
16.94 |
| Feb 11, 2021 |
16.89 |
| Feb 10, 2021 |
16.88 |
| Feb 9, 2021 |
16.79 |
| Feb 8, 2021 |
17.36 |
| Feb 5, 2021 |
17.61 |
| Feb 4, 2021 |
17.15 |
| Feb 3, 2021 |
16.80 |
| Feb 2, 2021 |
16.66 |
| Feb 1, 2021 |
16.52 |
| Jan 29, 2021 |
16.19 |
| Jan 28, 2021 |
16.30 |
| Jan 27, 2021 |
16.04 |
| Jan 26, 2021 |
16.55 |
| Jan 25, 2021 |
16.69 |
| Jan 22, 2021 |
16.70 |
| Jan 21, 2021 |
17.06 |
| Jan 20, 2021 |
17.40 |
| Jan 19, 2021 |
17.25 |
| Jan 15, 2021 |
17.29 |
| Jan 14, 2021 |
17.61 |
| Jan 13, 2021 |
17.71 |
| Jan 12, 2021 |
17.79 |
| Jan 11, 2021 |
17.12 |
| Jan 8, 2021 |
17.13 |
| Jan 7, 2021 |
16.96 |
| Jan 6, 2021 |
16.17 |
| Jan 5, 2021 |
15.32 |
| Jan 4, 2021 |
15.18 |
| Dec 31, 2020 |
15.47 |
| Dec 30, 2020 |
15.38 |
| Dec 29, 2020 |
15.35 |
| Dec 28, 2020 |
15.26 |
| Dec 24, 2020 |
14.80 |
| Dec 23, 2020 |
14.71 |
| Dec 22, 2020 |
14.99 |
| Dec 21, 2020 |
15.21 |
| Dec 18, 2020 |
15.65 |
| Dec 17, 2020 |
15.42 |
| Dec 16, 2020 |
15.53 |
| Dec 15, 2020 |
15.46 |
| Dec 14, 2020 |
15.40 |
| Dec 11, 2020 |
15.05 |
| Dec 10, 2020 |
15.09 |
| Dec 9, 2020 |
15.14 |
| Dec 8, 2020 |
15.21 |
| Dec 7, 2020 |
15.39 |
| Dec 4, 2020 |
15.60 |
| Dec 3, 2020 |
15.53 |
| Dec 2, 2020 |
15.24 |
| Dec 1, 2020 |
15.24 |
| Nov 30, 2020 |
14.82 |
| Nov 27, 2020 |
15.59 |
| Nov 25, 2020 |
15.58 |
| Nov 24, 2020 |
15.45 |
| Nov 23, 2020 |
15.03 |
| Nov 20, 2020 |
14.89 |
| Nov 19, 2020 |
14.97 |
| Nov 18, 2020 |
14.93 |
| Nov 17, 2020 |
15.06 |
| Nov 16, 2020 |
14.80 |
| Nov 13, 2020 |
14.39 |
| Nov 12, 2020 |
14.26 |
| Nov 11, 2020 |
14.94 |
| Nov 10, 2020 |
14.43 |
| Nov 9, 2020 |
13.76 |
| Nov 6, 2020 |
13.03 |
| Nov 5, 2020 |
13.14 |
| Nov 4, 2020 |
12.87 |
| Nov 3, 2020 |
12.74 |
| Nov 2, 2020 |
12.35 |
| Oct 30, 2020 |
11.77 |
| Oct 29, 2020 |
11.96 |
| Oct 28, 2020 |
11.68 |
| Oct 27, 2020 |
12.32 |
| Oct 26, 2020 |
12.51 |
| Oct 23, 2020 |
12.72 |
| Oct 22, 2020 |
12.76 |
| Oct 21, 2020 |
12.89 |
| Oct 20, 2020 |
12.62 |
| Oct 19, 2020 |
12.78 |
| Oct 16, 2020 |
12.80 |
| Oct 15, 2020 |
12.84 |
| Oct 14, 2020 |
12.85 |
| Oct 13, 2020 |
13.07 |
| Oct 12, 2020 |
13.16 |
| Oct 9, 2020 |
13.11 |
| Oct 8, 2020 |
13.06 |
| Oct 7, 2020 |
13.08 |
| Oct 6, 2020 |
12.96 |
| Oct 5, 2020 |
13.06 |
| Oct 2, 2020 |
12.67 |
| Oct 1, 2020 |
12.58 |
| Sep 30, 2020 |
12.51 |
| Sep 29, 2020 |
12.89 |
| Sep 28, 2020 |
13.12 |
| Sep 25, 2020 |
13.14 |
| Sep 24, 2020 |
13.07 |
| Sep 23, 2020 |
13.09 |
| Sep 22, 2020 |
13.10 |
| Sep 21, 2020 |
13.05 |
| Sep 18, 2020 |
13.36 |
| Sep 17, 2020 |
13.33 |
| Sep 16, 2020 |
13.25 |
| Sep 15, 2020 |
13.36 |
| Sep 14, 2020 |
13.32 |
| Sep 11, 2020 |
13.21 |
| Sep 10, 2020 |
12.83 |
| Sep 9, 2020 |
12.80 |
| Sep 8, 2020 |
12.76 |
| Sep 4, 2020 |
12.58 |
| Sep 3, 2020 |
12.35 |
| Sep 2, 2020 |
12.50 |
| Sep 1, 2020 |
12.43 |
| Aug 31, 2020 |
12.43 |
| Aug 28, 2020 |
12.47 |
| Aug 27, 2020 |
12.15 |
| Aug 26, 2020 |
12.36 |
| Aug 25, 2020 |
12.36 |
| Aug 24, 2020 |
12.36 |
| Aug 21, 2020 |
12.21 |
| Aug 20, 2020 |
12.13 |
| Aug 19, 2020 |
12.18 |
| Aug 18, 2020 |
12.12 |
| Aug 17, 2020 |
12.30 |
| Aug 14, 2020 |
12.30 |
| Aug 13, 2020 |
12.32 |
| Aug 12, 2020 |
12.53 |
| Aug 11, 2020 |
12.20 |
| Aug 10, 2020 |
12.08 |
| Aug 7, 2020 |
12.02 |
| Aug 6, 2020 |
12.04 |
| Aug 5, 2020 |
11.65 |
| Aug 4, 2020 |
11.76 |
| Aug 3, 2020 |
11.09 |
| Jul 31, 2020 |
10.80 |
| Jul 30, 2020 |
11.24 |
| Jul 29, 2020 |
11.65 |
| Jul 28, 2020 |
11.49 |
| Jul 27, 2020 |
11.43 |
| Jul 24, 2020 |
11.45 |
| Jul 23, 2020 |
11.48 |
| Jul 22, 2020 |
11.57 |
| Jul 21, 2020 |
11.50 |
| Jul 20, 2020 |
11.72 |
| Jul 17, 2020 |
11.86 |
| Jul 16, 2020 |
12.03 |
| Jul 15, 2020 |
12.17 |
| Jul 14, 2020 |
12.25 |
| Jul 13, 2020 |
11.97 |
| Jul 10, 2020 |
12.21 |
| Jul 9, 2020 |
11.99 |
| Jul 8, 2020 |
12.18 |
| Jul 7, 2020 |
12.00 |
| Jul 6, 2020 |
12.31 |
| Jul 2, 2020 |
12.20 |
| Jul 1, 2020 |
12.24 |
| Jun 30, 2020 |
12.32 |
| Jun 29, 2020 |
12.34 |
| Jun 26, 2020 |
12.61 |
| Jun 25, 2020 |
12.87 |
| Jun 24, 2020 |
12.83 |
| Jun 23, 2020 |
13.33 |
| Jun 22, 2020 |
13.15 |
| Jun 19, 2020 |
13.18 |
| Jun 18, 2020 |
13.32 |
| Jun 17, 2020 |
13.32 |
| Jun 16, 2020 |
13.36 |
| Jun 15, 2020 |
13.13 |
| Jun 12, 2020 |
13.67 |
| Jun 11, 2020 |
13.45 |
| Jun 10, 2020 |
14.25 |
| Jun 9, 2020 |
14.33 |
| Jun 8, 2020 |
14.70 |
| Jun 5, 2020 |
13.82 |
| Jun 4, 2020 |
13.43 |
| Jun 3, 2020 |
13.72 |
| Jun 2, 2020 |
13.69 |
| Jun 1, 2020 |
13.37 |
| May 29, 2020 |
13.21 |
| May 28, 2020 |
13.44 |
| May 27, 2020 |
13.63 |
| May 26, 2020 |
13.21 |
| May 22, 2020 |
12.35 |
| May 21, 2020 |
12.40 |
| May 20, 2020 |
12.15 |
| May 19, 2020 |
11.98 |
| May 18, 2020 |
11.96 |
| May 15, 2020 |
11.57 |
| May 14, 2020 |
11.66 |
| May 13, 2020 |
11.79 |
| May 12, 2020 |
11.84 |
| May 11, 2020 |
11.86 |
| May 8, 2020 |
11.74 |
| May 7, 2020 |
11.39 |
| May 6, 2020 |
11.54 |
| May 5, 2020 |
11.60 |
| May 4, 2020 |
11.49 |
| May 1, 2020 |
11.51 |
| Apr 30, 2020 |
11.84 |
| Apr 29, 2020 |
11.92 |
| Apr 28, 2020 |
11.61 |
| Apr 27, 2020 |
11.39 |
| Apr 24, 2020 |
10.97 |
| Apr 23, 2020 |
11.07 |
| Apr 22, 2020 |
11.15 |
| Apr 21, 2020 |
11.08 |
| Apr 20, 2020 |
11.19 |
| Apr 17, 2020 |
11.10 |
| Apr 16, 2020 |
11.16 |
| Apr 15, 2020 |
11.28 |
| Apr 14, 2020 |
11.53 |
| Apr 13, 2020 |
11.73 |
| Apr 9, 2020 |
11.64 |
| Apr 8, 2020 |
11.30 |
| Apr 7, 2020 |
11.52 |
| Apr 6, 2020 |
11.21 |
| Apr 3, 2020 |
10.78 |
| Apr 2, 2020 |
10.79 |
| Apr 1, 2020 |
11.56 |
| Mar 31, 2020 |
11.82 |
| Mar 30, 2020 |
12.63 |
| Mar 27, 2020 |
12.73 |
| Mar 26, 2020 |
13.03 |
| Mar 25, 2020 |
12.34 |
| Mar 24, 2020 |
12.18 |
| Mar 23, 2020 |
10.80 |
| Mar 20, 2020 |
10.56 |
| Mar 19, 2020 |
10.87 |
| Mar 18, 2020 |
12.00 |
| Mar 17, 2020 |
12.86 |
| Mar 16, 2020 |
12.38 |
| Mar 13, 2020 |
13.38 |
| Mar 12, 2020 |
12.94 |
| Mar 11, 2020 |
14.40 |
| Mar 10, 2020 |
14.97 |
| Mar 9, 2020 |
14.65 |
| Mar 6, 2020 |
15.87 |
| Mar 5, 2020 |
16.15 |
| Mar 4, 2020 |
16.53 |
| Mar 3, 2020 |
16.04 |
| Mar 2, 2020 |
16.28 |
| Feb 28, 2020 |
15.98 |
| Feb 27, 2020 |
15.98 |
| Feb 26, 2020 |
16.61 |
| Feb 25, 2020 |
16.42 |
| Feb 24, 2020 |
16.53 |
| Feb 21, 2020 |
17.08 |
| Feb 20, 2020 |
17.26 |
| Feb 19, 2020 |
17.32 |
| Feb 18, 2020 |
17.27 |
| Feb 14, 2020 |
17.40 |
| Feb 13, 2020 |
17.62 |
| Feb 12, 2020 |
17.76 |
| Feb 11, 2020 |
17.83 |
| Feb 10, 2020 |
17.72 |
| Feb 7, 2020 |
17.65 |
| Feb 6, 2020 |
17.76 |
| Feb 5, 2020 |
17.54 |
| Feb 4, 2020 |
17.75 |
| Feb 3, 2020 |
17.21 |
| Jan 31, 2020 |
16.96 |
| Jan 30, 2020 |
17.38 |
| Jan 29, 2020 |
17.14 |
| Jan 28, 2020 |
17.14 |
| Jan 27, 2020 |
16.99 |
| Jan 24, 2020 |
17.04 |
| Jan 23, 2020 |
17.19 |
| Jan 22, 2020 |
17.06 |
| Jan 21, 2020 |
17.01 |
| Jan 17, 2020 |
16.98 |
| Jan 16, 2020 |
16.98 |
| Jan 15, 2020 |
16.83 |
| Jan 14, 2020 |
16.90 |
| Jan 13, 2020 |
17.09 |
| Jan 10, 2020 |
16.97 |
| Jan 9, 2020 |
16.95 |
| Jan 8, 2020 |
16.76 |
| Jan 7, 2020 |
16.89 |
| Jan 6, 2020 |
16.68 |
| Jan 3, 2020 |
16.59 |
| Jan 2, 2020 |
16.79 |
| Dec 31, 2019 |
16.68 |
| Dec 30, 2019 |
16.62 |
| Dec 27, 2019 |
16.60 |
| Dec 26, 2019 |
16.58 |
| Dec 24, 2019 |
16.60 |
| Dec 23, 2019 |
16.73 |
| Dec 20, 2019 |
16.84 |
| Dec 19, 2019 |
16.79 |
| Dec 18, 2019 |
16.78 |
| Dec 17, 2019 |
16.92 |
| Dec 16, 2019 |
16.97 |
| Dec 13, 2019 |
16.89 |
| Dec 12, 2019 |
16.95 |
| Dec 11, 2019 |
17.00 |
| Dec 10, 2019 |
17.03 |
| Dec 9, 2019 |
17.01 |
| Dec 6, 2019 |
17.13 |
| Dec 5, 2019 |
16.87 |
| Dec 4, 2019 |
16.65 |
| Dec 3, 2019 |
16.33 |
| Dec 2, 2019 |
16.34 |
| Nov 29, 2019 |
16.44 |
| Nov 27, 2019 |
16.57 |
| Nov 26, 2019 |
16.61 |
| Nov 25, 2019 |
16.70 |
| Nov 22, 2019 |
16.47 |
| Nov 21, 2019 |
16.31 |
| Nov 20, 2019 |
16.15 |
| Nov 19, 2019 |
16.08 |
| Nov 18, 2019 |
16.04 |
| Nov 15, 2019 |
16.15 |
| Nov 14, 2019 |
15.88 |
| Nov 13, 2019 |
16.07 |
| Nov 12, 2019 |
16.16 |
| Nov 11, 2019 |
16.19 |
| Nov 8, 2019 |
15.95 |
| Nov 7, 2019 |
16.06 |
| Nov 6, 2019 |
15.72 |
| Nov 5, 2019 |
15.72 |
| Nov 4, 2019 |
16.02 |
| Nov 1, 2019 |
15.96 |
| Oct 31, 2019 |
15.69 |
| Oct 30, 2019 |
15.84 |
| Oct 29, 2019 |
15.78 |
| Oct 28, 2019 |
15.61 |
| Oct 25, 2019 |
15.36 |
| Oct 24, 2019 |
15.34 |
| Oct 23, 2019 |
15.59 |
| Oct 22, 2019 |
15.31 |
| Oct 21, 2019 |
15.33 |
| Oct 18, 2019 |
15.06 |
| Oct 17, 2019 |
15.08 |
| Oct 16, 2019 |
15.20 |
| Oct 15, 2019 |
15.47 |
| Oct 14, 2019 |
15.30 |
| Oct 11, 2019 |
15.38 |
| Oct 10, 2019 |
15.17 |
| Oct 9, 2019 |
15.12 |
| Oct 8, 2019 |
14.87 |
| Oct 7, 2019 |
15.08 |
| Oct 4, 2019 |
15.08 |
| Oct 3, 2019 |
14.94 |
| Oct 2, 2019 |
14.90 |
| Oct 1, 2019 |
14.94 |
| Sep 30, 2019 |
15.03 |
| Sep 27, 2019 |
15.30 |
| Sep 26, 2019 |
15.97 |
| Sep 25, 2019 |
15.78 |
| Sep 24, 2019 |
15.94 |
| Sep 23, 2019 |
16.16 |
| Sep 20, 2019 |
16.21 |
| Sep 19, 2019 |
16.05 |
| Sep 18, 2019 |
16.03 |
| Sep 17, 2019 |
16.21 |
| Sep 16, 2019 |
15.77 |
| Sep 13, 2019 |
15.87 |
| Sep 12, 2019 |
15.83 |
| Sep 11, 2019 |
15.80 |
| Sep 10, 2019 |
15.53 |
| Sep 9, 2019 |
15.38 |
| Sep 6, 2019 |
15.11 |
| Sep 5, 2019 |
15.14 |
| Sep 4, 2019 |
15.16 |
| Sep 3, 2019 |
15.03 |
| Aug 30, 2019 |
14.77 |
| Aug 29, 2019 |
14.63 |
| Aug 28, 2019 |
14.43 |
| Aug 27, 2019 |
14.38 |
| Aug 26, 2019 |
14.39 |
| Aug 23, 2019 |
14.20 |
| Aug 22, 2019 |
14.25 |
| Aug 21, 2019 |
14.22 |
| Aug 20, 2019 |
14.10 |
| Aug 19, 2019 |
14.14 |
| Aug 16, 2019 |
14.16 |
| Aug 15, 2019 |
13.87 |
| Aug 14, 2019 |
13.72 |
| Aug 13, 2019 |
14.01 |
| Aug 12, 2019 |
13.94 |
| Aug 9, 2019 |
14.09 |
| Aug 8, 2019 |
14.15 |
| Aug 7, 2019 |
14.08 |
| Aug 6, 2019 |
14.13 |
| Aug 5, 2019 |
13.98 |
| Aug 2, 2019 |
14.40 |
| Aug 1, 2019 |
14.28 |
| Jul 31, 2019 |
14.27 |
| Jul 30, 2019 |
14.37 |
| Jul 29, 2019 |
14.76 |
| Jul 26, 2019 |
15.33 |
| Jul 25, 2019 |
15.19 |
| Jul 24, 2019 |
15.44 |
| Jul 23, 2019 |
15.42 |
| Jul 22, 2019 |
15.40 |
| Jul 19, 2019 |
15.43 |
| Jul 18, 2019 |
15.40 |
| Jul 17, 2019 |
15.40 |
| Jul 16, 2019 |
15.33 |
| Jul 15, 2019 |
15.28 |
| Jul 12, 2019 |
15.34 |
| Jul 11, 2019 |
15.34 |
| Jul 10, 2019 |
15.19 |
| Jul 9, 2019 |
15.10 |
| Jul 8, 2019 |
15.11 |
| Jul 5, 2019 |
15.07 |
| Jul 3, 2019 |
15.17 |
| Jul 2, 2019 |
15.13 |
| Jul 1, 2019 |
15.02 |
| Jun 28, 2019 |
14.98 |
| Jun 27, 2019 |
14.88 |
| Jun 26, 2019 |
14.80 |
| Jun 25, 2019 |
14.79 |
| Jun 24, 2019 |
14.88 |
| Jun 21, 2019 |
14.80 |
| Jun 20, 2019 |
14.89 |
| Jun 19, 2019 |
14.74 |
| Jun 18, 2019 |
14.60 |
| Jun 17, 2019 |
14.38 |
| Jun 14, 2019 |
14.29 |
| Jun 13, 2019 |
14.30 |
| Jun 12, 2019 |
14.45 |
| Jun 11, 2019 |
14.55 |
| Jun 10, 2019 |
14.48 |
| Jun 7, 2019 |
14.37 |
| Jun 6, 2019 |
14.29 |
| Jun 5, 2019 |
14.30 |
| Jun 4, 2019 |
14.32 |
| Jun 3, 2019 |
14.03 |
| May 31, 2019 |
14.09 |
| May 30, 2019 |
14.16 |
| May 29, 2019 |
14.04 |
| May 28, 2019 |
14.10 |
| May 24, 2019 |
14.23 |
| May 23, 2019 |
13.92 |
| May 22, 2019 |
13.95 |
| May 21, 2019 |
14.15 |
| May 20, 2019 |
13.99 |
| May 17, 2019 |
14.03 |
| May 16, 2019 |
14.24 |
| May 15, 2019 |
14.08 |
| May 14, 2019 |
13.96 |
| May 13, 2019 |
13.81 |
| May 10, 2019 |
14.47 |
| May 9, 2019 |
14.42 |
| May 8, 2019 |
14.14 |
| May 7, 2019 |
13.91 |
| May 6, 2019 |
14.00 |
| May 3, 2019 |
14.05 |
| May 2, 2019 |
13.97 |
| May 1, 2019 |
13.93 |
| Apr 30, 2019 |
14.02 |
| Apr 29, 2019 |
14.08 |
| Apr 26, 2019 |
14.05 |
| Apr 25, 2019 |
13.86 |
| Apr 24, 2019 |
13.88 |
| Apr 23, 2019 |
14.27 |
| Apr 22, 2019 |
14.03 |
| Apr 18, 2019 |
14.41 |
| Apr 17, 2019 |
14.36 |
| Apr 16, 2019 |
14.45 |
| Apr 15, 2019 |
14.33 |
| Apr 12, 2019 |
14.37 |
| Apr 11, 2019 |
14.30 |
| Apr 10, 2019 |
14.42 |
| Apr 9, 2019 |
14.56 |
| Apr 8, 2019 |
14.71 |
| Apr 5, 2019 |
14.65 |
| Apr 4, 2019 |
14.78 |
| Apr 3, 2019 |
14.60 |
| Apr 2, 2019 |
14.51 |
| Apr 1, 2019 |
14.57 |
| Mar 29, 2019 |
14.37 |
| Mar 28, 2019 |
14.43 |
| Mar 27, 2019 |
14.74 |
| Mar 26, 2019 |
14.85 |
| Mar 25, 2019 |
14.62 |
| Mar 22, 2019 |
14.36 |
| Mar 21, 2019 |
14.24 |
| Mar 20, 2019 |
14.14 |
| Mar 19, 2019 |
14.11 |
| Mar 18, 2019 |
14.05 |
| Mar 15, 2019 |
14.00 |
| Mar 14, 2019 |
13.88 |
| Mar 13, 2019 |
13.95 |
| Mar 12, 2019 |
14.16 |
| Mar 11, 2019 |
14.21 |
| Mar 8, 2019 |
14.06 |
| Mar 7, 2019 |
14.19 |
| Mar 6, 2019 |
14.38 |
| Mar 5, 2019 |
14.45 |
| Mar 4, 2019 |
14.48 |
| Mar 1, 2019 |
14.49 |
| Feb 28, 2019 |
14.50 |
| Feb 27, 2019 |
14.52 |
| Feb 26, 2019 |
14.59 |
| Feb 25, 2019 |
14.60 |
| Feb 22, 2019 |
14.55 |
| Feb 21, 2019 |
14.53 |
| Feb 20, 2019 |
14.73 |
| Feb 19, 2019 |
14.85 |
| Feb 15, 2019 |
14.79 |
| Feb 14, 2019 |
14.64 |
| Feb 13, 2019 |
14.67 |
| Feb 12, 2019 |
14.70 |
| Feb 11, 2019 |
14.59 |
| Feb 8, 2019 |
14.60 |
| Feb 7, 2019 |
14.78 |
| Feb 6, 2019 |
14.98 |
| Feb 5, 2019 |
15.02 |
| Feb 4, 2019 |
15.00 |
| Feb 1, 2019 |
15.06 |
| Jan 31, 2019 |
15.05 |
| Jan 30, 2019 |
14.91 |
| Jan 29, 2019 |
15.21 |
| Jan 28, 2019 |
15.18 |
| Jan 25, 2019 |
15.65 |
| Jan 24, 2019 |
15.43 |
| Jan 23, 2019 |
15.26 |
| Jan 22, 2019 |
15.35 |
| Jan 18, 2019 |
15.63 |
| Jan 17, 2019 |
15.49 |
| Jan 16, 2019 |
15.38 |
| Jan 15, 2019 |
15.44 |
| Jan 14, 2019 |
15.23 |
| Jan 11, 2019 |
15.29 |
| Jan 10, 2019 |
15.48 |
| Jan 9, 2019 |
15.20 |
| Jan 8, 2019 |
15.27 |
| Jan 7, 2019 |
15.14 |
| Jan 4, 2019 |
15.05 |
| Jan 3, 2019 |
14.50 |
| Jan 2, 2019 |
14.54 |
| Dec 31, 2018 |
14.31 |
| Dec 28, 2018 |
14.41 |
| Dec 27, 2018 |
14.27 |
| Dec 26, 2018 |
14.11 |
| Dec 24, 2018 |
13.41 |
| Dec 21, 2018 |
13.68 |
| Dec 20, 2018 |
14.47 |
| Dec 19, 2018 |
14.58 |
| Dec 18, 2018 |
14.96 |
| Dec 17, 2018 |
15.03 |
| Dec 14, 2018 |
15.15 |
| Dec 13, 2018 |
15.27 |
| Dec 12, 2018 |
15.29 |
| Dec 11, 2018 |
15.28 |
| Dec 10, 2018 |
15.39 |
| Dec 7, 2018 |
15.36 |
| Dec 6, 2018 |
15.62 |
| Dec 4, 2018 |
15.60 |
| Dec 3, 2018 |
16.42 |
| Nov 30, 2018 |
16.20 |
| Nov 29, 2018 |
16.15 |
| Nov 28, 2018 |
16.18 |
| Nov 27, 2018 |
16.09 |
| Nov 26, 2018 |
16.05 |
| Nov 23, 2018 |
15.86 |
| Nov 21, 2018 |
15.92 |
| Nov 20, 2018 |
15.60 |
| Nov 19, 2018 |
15.88 |
| Nov 16, 2018 |
16.10 |
| Nov 15, 2018 |
15.53 |
| Nov 14, 2018 |
15.67 |
| Nov 13, 2018 |
15.62 |
| Nov 12, 2018 |
15.61 |
| Nov 9, 2018 |
15.90 |
| Nov 8, 2018 |
16.12 |
| Nov 7, 2018 |
16.28 |
| Nov 6, 2018 |
16.11 |
| Nov 5, 2018 |
16.02 |
| Nov 2, 2018 |
16.05 |
| Nov 1, 2018 |
16.40 |
| Oct 31, 2018 |
16.17 |
| Oct 30, 2018 |
16.55 |
| Oct 29, 2018 |
16.02 |
| Oct 26, 2018 |
15.37 |
| Oct 25, 2018 |
15.52 |
| Oct 24, 2018 |
15.31 |
| Oct 23, 2018 |
15.86 |
| Oct 22, 2018 |
16.16 |
| Oct 19, 2018 |
16.17 |
| Oct 18, 2018 |
16.19 |
| Oct 17, 2018 |
16.43 |
| Oct 16, 2018 |
16.42 |
| Oct 15, 2018 |
16.18 |
| Oct 12, 2018 |
16.21 |
| Oct 11, 2018 |
16.05 |
| Oct 10, 2018 |
16.09 |
| Oct 9, 2018 |
16.33 |
| Oct 8, 2018 |
16.16 |
| Oct 5, 2018 |
16.08 |
| Oct 4, 2018 |
15.83 |
| Oct 3, 2018 |
15.95 |
| Oct 2, 2018 |
16.23 |
| Oct 1, 2018 |
16.30 |
| Sep 28, 2018 |
16.21 |
| Sep 27, 2018 |
16.69 |
| Sep 26, 2018 |
16.56 |
| Sep 25, 2018 |
16.80 |
| Sep 24, 2018 |
16.78 |
| Sep 21, 2018 |
16.89 |
| Sep 20, 2018 |
16.54 |
| Sep 19, 2018 |
16.32 |
| Sep 18, 2018 |
16.47 |
| Sep 17, 2018 |
16.13 |
| Sep 14, 2018 |
16.01 |
| Sep 13, 2018 |
15.82 |
| Sep 12, 2018 |
15.80 |
| Sep 11, 2018 |
15.80 |
| Sep 10, 2018 |
15.66 |
| Sep 7, 2018 |
15.51 |
| Sep 6, 2018 |
15.53 |
| Sep 5, 2018 |
15.64 |
| Sep 4, 2018 |
15.84 |
| Aug 31, 2018 |
15.99 |
| Aug 30, 2018 |
16.02 |
| Aug 29, 2018 |
16.28 |
| Aug 28, 2018 |
16.00 |
| Aug 27, 2018 |
16.09 |
| Aug 24, 2018 |
15.76 |
| Aug 23, 2018 |
15.92 |
| Aug 22, 2018 |
16.01 |
| Aug 21, 2018 |
15.83 |
| Aug 20, 2018 |
15.74 |
| Aug 17, 2018 |
15.75 |
| Aug 16, 2018 |
15.69 |
| Aug 15, 2018 |
15.77 |
| Aug 14, 2018 |
15.94 |
| Aug 13, 2018 |
15.89 |
| Aug 10, 2018 |
15.76 |
| Aug 9, 2018 |
16.19 |
| Aug 8, 2018 |
16.19 |
| Aug 7, 2018 |
15.93 |
| Aug 6, 2018 |
15.68 |
| Aug 3, 2018 |
15.65 |
| Aug 2, 2018 |
15.74 |
| Aug 1, 2018 |
15.78 |
| Jul 31, 2018 |
16.22 |
| Jul 30, 2018 |
17.02 |
| Jul 27, 2018 |
17.12 |
| Jul 26, 2018 |
17.10 |
| Jul 25, 2018 |
16.90 |
| Jul 24, 2018 |
16.88 |
| Jul 23, 2018 |
16.60 |
| Jul 20, 2018 |
16.15 |
| Jul 19, 2018 |
16.14 |
| Jul 18, 2018 |
16.26 |
| Jul 17, 2018 |
16.42 |
| Jul 16, 2018 |
16.20 |
| Jul 13, 2018 |
16.17 |
| Jul 12, 2018 |
16.01 |
| Jul 11, 2018 |
15.98 |
| Jul 10, 2018 |
16.36 |
| Jul 9, 2018 |
16.39 |
| Jul 6, 2018 |
15.85 |
| Jul 5, 2018 |
15.56 |
| Jul 3, 2018 |
15.59 |
| Jul 2, 2018 |
15.78 |
| Jun 29, 2018 |
15.80 |
| Jun 28, 2018 |
15.90 |
| Jun 27, 2018 |
15.98 |
| Jun 26, 2018 |
16.30 |
| Jun 25, 2018 |
16.02 |
| Jun 22, 2018 |
16.23 |
| Jun 21, 2018 |
16.08 |
| Jun 20, 2018 |
16.26 |
| Jun 19, 2018 |
16.19 |
| Jun 18, 2018 |
16.63 |
| Jun 15, 2018 |
16.78 |
| Jun 14, 2018 |
16.94 |
| Jun 13, 2018 |
17.04 |
| Jun 12, 2018 |
16.96 |
| Jun 11, 2018 |
17.17 |
| Jun 8, 2018 |
17.10 |
| Jun 7, 2018 |
17.18 |
| Jun 6, 2018 |
17.04 |
| Jun 5, 2018 |
16.83 |
| Jun 4, 2018 |
16.70 |
| Jun 1, 2018 |
16.72 |
| May 31, 2018 |
16.70 |
| May 30, 2018 |
16.88 |
| May 29, 2018 |
16.93 |
| May 25, 2018 |
17.17 |
| May 24, 2018 |
17.35 |
| May 23, 2018 |
17.58 |
| May 22, 2018 |
17.45 |
| May 21, 2018 |
17.75 |
| May 18, 2018 |
17.89 |
| May 17, 2018 |
17.93 |
| May 16, 2018 |
17.82 |
| May 15, 2018 |
17.86 |
| May 14, 2018 |
18.02 |
| May 11, 2018 |
18.04 |
| May 10, 2018 |
17.90 |
| May 9, 2018 |
18.03 |
| May 8, 2018 |
18.50 |
| May 7, 2018 |
18.30 |
| May 4, 2018 |
18.20 |
| May 3, 2018 |
17.95 |
| May 2, 2018 |
17.98 |
| May 1, 2018 |
17.56 |
| Apr 30, 2018 |
17.60 |
| Apr 27, 2018 |
17.68 |
| Apr 26, 2018 |
17.65 |
| Apr 25, 2018 |
17.62 |
| Apr 24, 2018 |
17.49 |
| Apr 23, 2018 |
17.55 |
| Apr 20, 2018 |
17.52 |
| Apr 19, 2018 |
17.58 |
| Apr 18, 2018 |
17.48 |
| Apr 17, 2018 |
17.51 |
| Apr 16, 2018 |
17.46 |
| Apr 13, 2018 |
17.40 |
| Apr 12, 2018 |
17.37 |
| Apr 11, 2018 |
17.47 |
| Apr 10, 2018 |
17.46 |
| Apr 9, 2018 |
17.31 |
| Apr 6, 2018 |
17.24 |
| Apr 5, 2018 |
17.60 |
| Apr 4, 2018 |
17.63 |
| Apr 3, 2018 |
17.58 |
| Apr 2, 2018 |
17.32 |
| Mar 29, 2018 |
17.97 |
| Mar 28, 2018 |
17.69 |
| Mar 27, 2018 |
17.64 |
| Mar 26, 2018 |
17.66 |
| Mar 23, 2018 |
17.40 |
| Mar 22, 2018 |
17.71 |
| Mar 21, 2018 |
17.72 |
| Mar 20, 2018 |
17.70 |
| Mar 19, 2018 |
17.53 |
| Mar 16, 2018 |
17.70 |
| Mar 15, 2018 |
17.79 |
| Mar 14, 2018 |
17.75 |
| Mar 13, 2018 |
17.66 |
| Mar 12, 2018 |
17.67 |
| Mar 9, 2018 |
17.39 |
| Mar 8, 2018 |
17.50 |
| Mar 7, 2018 |
17.60 |
| Mar 6, 2018 |
17.63 |
| Mar 5, 2018 |
17.59 |
| Mar 2, 2018 |
17.55 |
| Mar 1, 2018 |
17.31 |
| Feb 28, 2018 |
17.78 |
| Feb 27, 2018 |
18.07 |
| Feb 26, 2018 |
18.33 |
| Feb 23, 2018 |
18.24 |
| Feb 22, 2018 |
17.69 |
| Feb 21, 2018 |
17.64 |
| Feb 20, 2018 |
17.78 |
| Feb 16, 2018 |
17.61 |
| Feb 15, 2018 |
17.43 |
| Feb 14, 2018 |
17.37 |
| Feb 13, 2018 |
17.23 |
| Feb 12, 2018 |
17.58 |
| Feb 9, 2018 |
17.25 |
| Feb 8, 2018 |
17.11 |
| Feb 7, 2018 |
17.72 |
| Feb 6, 2018 |
18.14 |
| Feb 5, 2018 |
17.58 |
| Feb 2, 2018 |
18.43 |
| Feb 1, 2018 |
18.79 |
| Jan 31, 2018 |
18.86 |
| Jan 30, 2018 |
19.41 |
| Jan 29, 2018 |
19.90 |
| Jan 26, 2018 |
20.01 |
| Jan 25, 2018 |
19.87 |
| Jan 24, 2018 |
19.79 |
| Jan 23, 2018 |
19.99 |
| Jan 22, 2018 |
19.72 |
| Jan 19, 2018 |
19.25 |
| Jan 18, 2018 |
18.96 |
| Jan 17, 2018 |
19.22 |
| Jan 16, 2018 |
19.06 |
| Jan 12, 2018 |
19.22 |
| Jan 11, 2018 |
18.72 |
| Jan 10, 2018 |
18.34 |
| Jan 9, 2018 |
17.87 |
| Jan 8, 2018 |
17.92 |
| Jan 5, 2018 |
17.82 |
| Jan 4, 2018 |
17.67 |
| Jan 3, 2018 |
17.31 |
| Jan 2, 2018 |
17.04 |
| Dec 29, 2017 |
16.96 |
| Dec 28, 2017 |
16.95 |
| Dec 27, 2017 |
17.00 |
| Dec 26, 2017 |
16.95 |
| Dec 22, 2017 |
17.13 |
| Dec 21, 2017 |
17.00 |
| Dec 20, 2017 |
16.98 |
| Dec 19, 2017 |
17.02 |
| Dec 18, 2017 |
16.99 |
| Dec 15, 2017 |
16.81 |
| Dec 14, 2017 |
16.89 |
| Dec 13, 2017 |
17.01 |
| Dec 12, 2017 |
16.96 |
| Dec 11, 2017 |
16.77 |
| Dec 8, 2017 |
16.80 |
| Dec 7, 2017 |
16.65 |
| Dec 6, 2017 |
16.72 |
| Dec 5, 2017 |
16.90 |
| Dec 4, 2017 |
16.88 |
| Dec 1, 2017 |
17.12 |
| Nov 30, 2017 |
17.25 |
| Nov 29, 2017 |
17.17 |
| Nov 28, 2017 |
16.83 |
| Nov 27, 2017 |
16.74 |
| Nov 24, 2017 |
16.74 |
| Nov 22, 2017 |
16.72 |
| Nov 21, 2017 |
16.69 |
| Nov 20, 2017 |
16.63 |
| Nov 17, 2017 |
16.65 |
| Nov 16, 2017 |
16.71 |
| Nov 15, 2017 |
16.66 |
| Nov 14, 2017 |
16.99 |
| Nov 13, 2017 |
17.02 |
| Nov 10, 2017 |
17.25 |
| Nov 9, 2017 |
17.49 |
| Nov 8, 2017 |
17.47 |
| Nov 7, 2017 |
17.45 |
| Nov 6, 2017 |
17.55 |
| Nov 3, 2017 |
17.88 |
| Nov 2, 2017 |
17.87 |
| Nov 1, 2017 |
17.62 |
| Oct 31, 2017 |
17.16 |
| Oct 30, 2017 |
17.23 |
| Oct 27, 2017 |
16.98 |
| Oct 26, 2017 |
16.99 |
| Oct 25, 2017 |
16.99 |
| Oct 24, 2017 |
16.96 |
| Oct 23, 2017 |
17.00 |
| Oct 20, 2017 |
17.00 |
| Oct 19, 2017 |
17.03 |
| Oct 18, 2017 |
17.16 |
| Oct 17, 2017 |
17.22 |
| Oct 16, 2017 |
17.17 |
| Oct 13, 2017 |
17.24 |
| Oct 12, 2017 |
16.66 |
| Oct 11, 2017 |
16.37 |
| Oct 10, 2017 |
16.32 |
| Oct 9, 2017 |
16.25 |
| Oct 6, 2017 |
16.21 |
| Oct 5, 2017 |
16.26 |
| Oct 4, 2017 |
16.34 |
| Oct 3, 2017 |
16.25 |
| Oct 2, 2017 |
16.13 |
| Sep 29, 2017 |
16.19 |
| Sep 28, 2017 |
16.12 |
| Sep 27, 2017 |
16.33 |
| Sep 26, 2017 |
16.20 |
| Sep 25, 2017 |
16.33 |
| Sep 22, 2017 |
16.36 |
| Sep 21, 2017 |
16.12 |
| Sep 20, 2017 |
16.33 |
| Sep 19, 2017 |
16.24 |
| Sep 18, 2017 |
16.07 |
| Sep 15, 2017 |
16.03 |
| Sep 14, 2017 |
16.08 |
| Sep 13, 2017 |
15.85 |
| Sep 12, 2017 |
16.05 |
| Sep 11, 2017 |
15.84 |
| Sep 8, 2017 |
15.90 |
| Sep 7, 2017 |
15.85 |
| Sep 6, 2017 |
15.89 |
| Sep 5, 2017 |
15.96 |
| Sep 1, 2017 |
16.03 |
| Aug 31, 2017 |
16.10 |
| Aug 30, 2017 |
16.04 |
| Aug 29, 2017 |
16.07 |
| Aug 28, 2017 |
16.12 |
| Aug 25, 2017 |
16.09 |
| Aug 24, 2017 |
16.03 |
| Aug 23, 2017 |
16.15 |
| Aug 22, 2017 |
16.21 |
| Aug 21, 2017 |
16.24 |
| Aug 18, 2017 |
16.26 |
| Aug 17, 2017 |
16.15 |
| Aug 16, 2017 |
16.27 |
| Aug 15, 2017 |
16.33 |
| Aug 14, 2017 |
16.40 |
| Aug 11, 2017 |
16.31 |
| Aug 10, 2017 |
16.30 |
| Aug 9, 2017 |
16.55 |
| Aug 8, 2017 |
16.56 |
| Aug 7, 2017 |
16.63 |
| Aug 4, 2017 |
16.69 |
| Aug 3, 2017 |
16.75 |
| Aug 2, 2017 |
16.59 |
| Aug 1, 2017 |
16.45 |
| Jul 31, 2017 |
16.57 |
| Jul 28, 2017 |
15.88 |
| Jul 27, 2017 |
15.84 |
| Jul 26, 2017 |
15.76 |
| Jul 25, 2017 |
15.84 |
| Jul 24, 2017 |
15.86 |
| Jul 21, 2017 |
15.80 |
| Jul 20, 2017 |
15.78 |
| Jul 19, 2017 |
15.67 |
| Jul 18, 2017 |
15.78 |
| Jul 17, 2017 |
15.54 |
| Jul 14, 2017 |
15.54 |
| Jul 13, 2017 |
15.62 |
| Jul 12, 2017 |
15.70 |
| Jul 11, 2017 |
15.76 |
| Jul 10, 2017 |
15.68 |
| Jul 7, 2017 |
15.70 |
| Jul 6, 2017 |
15.96 |
| Jul 5, 2017 |
16.10 |
| Jul 3, 2017 |
15.67 |
| Jun 30, 2017 |
15.59 |
| Jun 29, 2017 |
15.78 |
| Jun 28, 2017 |
15.86 |
| Jun 27, 2017 |
15.88 |
| Jun 26, 2017 |
15.89 |
| Jun 23, 2017 |
15.98 |
| Jun 22, 2017 |
15.88 |
| Jun 21, 2017 |
15.91 |
| Jun 20, 2017 |
15.76 |
| Jun 19, 2017 |
15.89 |
| Jun 16, 2017 |
15.96 |
| Jun 15, 2017 |
15.85 |
| Jun 14, 2017 |
16.00 |
| Jun 13, 2017 |
15.95 |
| Jun 12, 2017 |
15.78 |
| Jun 9, 2017 |
15.80 |
| Jun 8, 2017 |
15.98 |
| Jun 7, 2017 |
16.21 |
| Jun 6, 2017 |
16.24 |
| Jun 5, 2017 |
16.24 |
| Jun 2, 2017 |
16.31 |
| Jun 1, 2017 |
15.90 |
| May 31, 2017 |
15.79 |
| May 30, 2017 |
15.83 |
| May 26, 2017 |
15.93 |
| May 25, 2017 |
15.94 |
| May 24, 2017 |
15.80 |
| May 23, 2017 |
15.82 |
| May 22, 2017 |
15.64 |
| May 19, 2017 |
15.60 |
| May 18, 2017 |
15.51 |
| May 17, 2017 |
15.37 |
| May 16, 2017 |
15.21 |
| May 15, 2017 |
15.47 |
| May 12, 2017 |
15.36 |
| May 11, 2017 |
15.48 |
| May 10, 2017 |
15.52 |
| May 9, 2017 |
15.52 |
| May 8, 2017 |
15.54 |
| May 5, 2017 |
15.60 |
| May 4, 2017 |
15.52 |
| May 3, 2017 |
15.50 |
| May 2, 2017 |
15.46 |
| May 1, 2017 |
15.30 |
| Apr 28, 2017 |
15.32 |
| Apr 27, 2017 |
15.49 |
| Apr 26, 2017 |
15.58 |
| Apr 25, 2017 |
15.59 |
| Apr 24, 2017 |
15.60 |
| Apr 21, 2017 |
15.64 |
| Apr 20, 2017 |
15.76 |
| Apr 19, 2017 |
15.53 |
| Apr 18, 2017 |
15.60 |
| Apr 17, 2017 |
15.47 |
| Apr 13, 2017 |
14.98 |
| Apr 12, 2017 |
15.08 |
| Apr 11, 2017 |
15.23 |
| Apr 10, 2017 |
15.26 |
| Apr 7, 2017 |
15.11 |
| Apr 6, 2017 |
14.88 |
| Apr 5, 2017 |
14.76 |
| Apr 4, 2017 |
15.03 |
| Apr 3, 2017 |
14.96 |
| Mar 31, 2017 |
14.87 |
| Mar 30, 2017 |
15.02 |
| Mar 29, 2017 |
15.11 |
| Mar 28, 2017 |
15.47 |
| Mar 27, 2017 |
15.30 |
| Mar 24, 2017 |
15.29 |
| Mar 23, 2017 |
15.25 |
| Mar 22, 2017 |
15.31 |
| Mar 21, 2017 |
15.05 |
| Mar 20, 2017 |
15.31 |
| Mar 17, 2017 |
15.34 |
| Mar 16, 2017 |
15.48 |
| Mar 15, 2017 |
15.38 |
| Mar 14, 2017 |
15.14 |
| Mar 13, 2017 |
15.16 |
| Mar 10, 2017 |
15.22 |
| Mar 9, 2017 |
15.18 |
| Mar 8, 2017 |
15.28 |
| Mar 7, 2017 |
15.44 |
| Mar 6, 2017 |
15.43 |
| Mar 3, 2017 |
15.48 |
| Mar 2, 2017 |
15.48 |
| Mar 1, 2017 |
15.63 |
| Feb 28, 2017 |
15.65 |
| Feb 27, 2017 |
15.57 |
| Feb 24, 2017 |
15.59 |
| Feb 23, 2017 |
15.64 |
| Feb 22, 2017 |
15.61 |
| Feb 21, 2017 |
15.67 |
| Feb 17, 2017 |
15.58 |
| Feb 16, 2017 |
15.37 |
| Feb 15, 2017 |
15.31 |
| Feb 14, 2017 |
15.40 |
| Feb 13, 2017 |
15.45 |
| Feb 10, 2017 |
15.36 |
| Feb 9, 2017 |
15.34 |
| Feb 8, 2017 |
15.20 |
| Feb 7, 2017 |
15.27 |
| Feb 6, 2017 |
15.08 |
| Feb 3, 2017 |
15.23 |
| Feb 2, 2017 |
15.30 |
| Feb 1, 2017 |
15.28 |
| Jan 31, 2017 |
15.07 |
| Jan 30, 2017 |
14.94 |
| Jan 27, 2017 |
15.02 |
| Jan 26, 2017 |
15.78 |
| Jan 25, 2017 |
15.57 |
| Jan 24, 2017 |
15.66 |
| Jan 23, 2017 |
15.81 |
| Jan 20, 2017 |
16.14 |
| Jan 19, 2017 |
15.98 |
| Jan 18, 2017 |
16.10 |
| Jan 17, 2017 |
15.93 |
| Jan 13, 2017 |
16.27 |
| Jan 12, 2017 |
16.00 |
| Jan 11, 2017 |
16.02 |
| Jan 10, 2017 |
16.02 |
| Jan 9, 2017 |
16.07 |
| Jan 6, 2017 |
16.12 |
| Jan 5, 2017 |
16.26 |
| Jan 4, 2017 |
16.26 |
| Jan 3, 2017 |
15.72 |
| Dec 30, 2016 |
15.57 |
| Dec 29, 2016 |
15.62 |
| Dec 28, 2016 |
15.76 |
| Dec 27, 2016 |
15.83 |
| Dec 23, 2016 |
15.80 |
| Dec 22, 2016 |
15.74 |
| Dec 21, 2016 |
15.85 |
| Dec 20, 2016 |
15.96 |
| Dec 19, 2016 |
15.94 |
| Dec 16, 2016 |
15.76 |
| Dec 15, 2016 |
15.89 |
| Dec 14, 2016 |
15.90 |
| Dec 13, 2016 |
16.39 |
| Dec 12, 2016 |
16.36 |
| Dec 9, 2016 |
16.50 |
| Dec 8, 2016 |
16.21 |
| Dec 7, 2016 |
15.90 |
| Dec 6, 2016 |
15.52 |
| Dec 5, 2016 |
15.27 |
| Dec 2, 2016 |
15.41 |
| Dec 1, 2016 |
15.37 |
| Nov 30, 2016 |
15.88 |
| Nov 29, 2016 |
15.99 |
| Nov 28, 2016 |
15.91 |
| Nov 25, 2016 |
15.65 |
| Nov 23, 2016 |
15.99 |
| Nov 22, 2016 |
15.94 |
| Nov 21, 2016 |
15.91 |
| Nov 18, 2016 |
15.88 |
| Nov 17, 2016 |
16.17 |
| Nov 16, 2016 |
16.05 |
| Nov 15, 2016 |
16.33 |
| Nov 14, 2016 |
16.09 |
| Nov 11, 2016 |
16.08 |
| Nov 10, 2016 |
15.94 |
| Nov 9, 2016 |
15.79 |
| Nov 8, 2016 |
15.55 |
| Nov 7, 2016 |
15.54 |
| Nov 4, 2016 |
15.38 |
| Nov 3, 2016 |
15.56 |
| Nov 2, 2016 |
15.48 |
| Nov 1, 2016 |
15.72 |
| Oct 31, 2016 |
15.84 |
| Oct 28, 2016 |
15.99 |
| Oct 27, 2016 |
15.47 |
| Oct 26, 2016 |
15.01 |
| Oct 25, 2016 |
14.10 |
| Oct 24, 2016 |
14.03 |
| Oct 21, 2016 |
14.08 |
| Oct 20, 2016 |
14.06 |
| Oct 19, 2016 |
14.16 |
| Oct 18, 2016 |
14.14 |
| Oct 17, 2016 |
13.94 |
| Oct 14, 2016 |
13.93 |
| Oct 13, 2016 |
13.84 |
| Oct 12, 2016 |
13.92 |
| Oct 11, 2016 |
13.86 |
| Oct 10, 2016 |
14.14 |
| Oct 7, 2016 |
14.04 |
| Oct 6, 2016 |
14.16 |
| Oct 5, 2016 |
14.24 |
| Oct 4, 2016 |
14.19 |
| Oct 3, 2016 |
14.29 |
| Sep 30, 2016 |
14.83 |
| Sep 29, 2016 |
14.88 |
| Sep 28, 2016 |
14.78 |
| Sep 27, 2016 |
15.14 |
| Sep 26, 2016 |
14.97 |
| Sep 23, 2016 |
14.98 |
| Sep 22, 2016 |
15.07 |
| Sep 21, 2016 |
14.92 |
| Sep 20, 2016 |
14.42 |
| Sep 19, 2016 |
14.33 |
| Sep 16, 2016 |
14.23 |
| Sep 15, 2016 |
14.43 |
| Sep 14, 2016 |
14.31 |
| Sep 13, 2016 |
14.40 |
| Sep 12, 2016 |
14.68 |
| Sep 9, 2016 |
14.83 |
| Sep 8, 2016 |
14.89 |
| Sep 7, 2016 |
15.10 |
| Sep 6, 2016 |
15.16 |
| Sep 2, 2016 |
15.05 |
| Sep 1, 2016 |
14.70 |
| Aug 31, 2016 |
14.38 |
| Aug 30, 2016 |
14.16 |
| Aug 29, 2016 |
13.95 |
| Aug 26, 2016 |
13.80 |
| Aug 25, 2016 |
14.01 |
| Aug 24, 2016 |
14.11 |
| Aug 23, 2016 |
14.33 |
| Aug 22, 2016 |
14.49 |
| Aug 19, 2016 |
14.46 |
| Aug 18, 2016 |
14.50 |
| Aug 17, 2016 |
14.55 |
| Aug 16, 2016 |
14.19 |
| Aug 15, 2016 |
14.31 |
| Aug 12, 2016 |
14.19 |
| Aug 11, 2016 |
14.37 |
| Aug 10, 2016 |
14.23 |
| Aug 9, 2016 |
14.14 |
| Aug 8, 2016 |
13.84 |
| Aug 5, 2016 |
13.69 |
| Aug 4, 2016 |
13.50 |
| Aug 3, 2016 |
13.37 |
| Aug 2, 2016 |
13.59 |
| Aug 1, 2016 |
13.99 |
| Jul 29, 2016 |
14.03 |
| Jul 28, 2016 |
13.76 |
| Jul 27, 2016 |
13.79 |
| Jul 26, 2016 |
13.76 |
| Jul 25, 2016 |
13.70 |
| Jul 22, 2016 |
13.81 |
| Jul 21, 2016 |
13.67 |
| Jul 20, 2016 |
13.78 |
| Jul 19, 2016 |
13.62 |
| Jul 18, 2016 |
13.89 |
| Jul 15, 2016 |
13.87 |
| Jul 14, 2016 |
13.68 |
| Jul 13, 2016 |
13.63 |
| Jul 12, 2016 |
13.72 |
| Jul 11, 2016 |
13.24 |
| Jul 8, 2016 |
12.68 |
| Jul 7, 2016 |
12.50 |
| Jul 6, 2016 |
12.55 |
| Jul 5, 2016 |
12.95 |
| Jul 1, 2016 |
12.71 |
| Jun 30, 2016 |
12.78 |
| Jun 29, 2016 |
12.87 |
| Jun 28, 2016 |
12.43 |
| Jun 27, 2016 |
12.44 |
| Jun 24, 2016 |
13.12 |
| Jun 23, 2016 |
13.83 |
| Jun 22, 2016 |
13.36 |
| Jun 21, 2016 |
13.52 |
| Jun 20, 2016 |
13.47 |
| Jun 17, 2016 |
13.12 |
| Jun 16, 2016 |
12.94 |
| Jun 15, 2016 |
13.13 |
| Jun 14, 2016 |
13.04 |
| Jun 13, 2016 |
12.95 |
| Jun 10, 2016 |
13.29 |
| Jun 9, 2016 |
13.63 |
| Jun 8, 2016 |
13.76 |
| Jun 7, 2016 |
13.75 |
| Jun 6, 2016 |
13.68 |
| Jun 3, 2016 |
13.61 |
| Jun 2, 2016 |
13.63 |
| Jun 1, 2016 |
13.80 |
| May 31, 2016 |
13.78 |
| May 27, 2016 |
13.78 |
| May 26, 2016 |
13.81 |
| May 25, 2016 |
13.95 |
| May 24, 2016 |
14.03 |
| May 23, 2016 |
13.81 |
| May 20, 2016 |
13.92 |
| May 19, 2016 |
13.71 |
| May 18, 2016 |
13.88 |
| May 17, 2016 |
13.83 |
| May 16, 2016 |
13.93 |
| May 13, 2016 |
13.80 |
| May 12, 2016 |
14.23 |
| May 11, 2016 |
14.10 |
| May 10, 2016 |
14.41 |
| May 9, 2016 |
14.44 |
| May 6, 2016 |
14.15 |
| May 5, 2016 |
14.04 |
| May 4, 2016 |
13.92 |
| May 3, 2016 |
14.04 |
| May 2, 2016 |
14.27 |
| Apr 29, 2016 |
13.91 |
| Apr 28, 2016 |
14.13 |
| Apr 27, 2016 |
15.03 |
| Apr 26, 2016 |
15.04 |
| Apr 25, 2016 |
15.12 |
| Apr 22, 2016 |
15.33 |
| Apr 21, 2016 |
15.06 |
| Apr 20, 2016 |
15.24 |
| Apr 19, 2016 |
14.90 |
| Apr 18, 2016 |
14.79 |
| Apr 15, 2016 |
14.68 |
| Apr 14, 2016 |
14.91 |
| Apr 13, 2016 |
15.26 |
| Apr 12, 2016 |
14.69 |
| Apr 11, 2016 |
14.06 |
| Apr 8, 2016 |
14.17 |
| Apr 7, 2016 |
13.75 |
| Apr 6, 2016 |
13.68 |
| Apr 5, 2016 |
13.58 |
| Apr 4, 2016 |
13.92 |
| Apr 1, 2016 |
14.07 |
| Mar 31, 2016 |
14.28 |
| Mar 30, 2016 |
14.45 |
| Mar 29, 2016 |
14.54 |
| Mar 28, 2016 |
14.30 |
| Mar 24, 2016 |
14.18 |
| Mar 23, 2016 |
14.15 |
| Mar 22, 2016 |
14.46 |
| Mar 21, 2016 |
14.70 |
| Mar 18, 2016 |
14.55 |
| Mar 17, 2016 |
14.50 |
| Mar 16, 2016 |
14.23 |
| Mar 15, 2016 |
14.02 |
| Mar 14, 2016 |
14.34 |
| Mar 11, 2016 |
14.37 |
| Mar 10, 2016 |
13.87 |
| Mar 9, 2016 |
13.67 |
| Mar 8, 2016 |
13.81 |
| Mar 7, 2016 |
13.87 |
| Mar 4, 2016 |
14.07 |
| Mar 3, 2016 |
13.99 |
| Mar 2, 2016 |
13.81 |
| Mar 1, 2016 |
13.69 |
| Feb 29, 2016 |
13.04 |
| Feb 26, 2016 |
13.25 |
| Feb 25, 2016 |
13.30 |
| Feb 24, 2016 |
12.80 |
| Feb 23, 2016 |
12.56 |
| Feb 22, 2016 |
12.78 |
| Feb 19, 2016 |
12.22 |
| Feb 18, 2016 |
12.42 |
| Feb 17, 2016 |
12.48 |
| Feb 16, 2016 |
12.23 |
| Feb 12, 2016 |
11.79 |
| Feb 11, 2016 |
12.34 |
| Feb 10, 2016 |
12.58 |
| Feb 9, 2016 |
13.20 |
| Feb 8, 2016 |
13.45 |
| Feb 5, 2016 |
13.63 |
| Feb 4, 2016 |
14.17 |
| Feb 3, 2016 |
14.13 |
| Feb 2, 2016 |
14.40 |
| Feb 1, 2016 |
15.03 |
| Jan 29, 2016 |
14.27 |
| Jan 28, 2016 |
13.41 |
| Jan 27, 2016 |
13.94 |
| Jan 26, 2016 |
13.20 |
| Jan 25, 2016 |
13.09 |
| Jan 22, 2016 |
13.17 |
| Jan 21, 2016 |
12.55 |
| Jan 20, 2016 |
13.05 |
| Jan 19, 2016 |
13.46 |
| Jan 15, 2016 |
13.22 |
| Jan 14, 2016 |
13.80 |
| Jan 13, 2016 |
13.44 |
| Jan 12, 2016 |
13.58 |
| Jan 11, 2016 |
13.41 |
| Jan 8, 2016 |
13.28 |
| Jan 7, 2016 |
13.64 |
| Jan 6, 2016 |
14.12 |
| Jan 5, 2016 |
14.19 |
| Jan 4, 2016 |
13.90 |
| Dec 31, 2015 |
14.05 |
| Dec 30, 2015 |
14.18 |
| Dec 29, 2015 |
14.36 |
| Dec 28, 2015 |
14.18 |
| Dec 24, 2015 |
14.07 |
| Dec 23, 2015 |
14.22 |
| Dec 22, 2015 |
14.04 |
| Dec 21, 2015 |
13.93 |
| Dec 18, 2015 |
13.78 |
| Dec 17, 2015 |
13.93 |
| Dec 16, 2015 |
14.17 |
| Dec 15, 2015 |
13.71 |
| Dec 14, 2015 |
13.81 |
| Dec 11, 2015 |
13.75 |
| Dec 10, 2015 |
14.36 |
| Dec 9, 2015 |
14.37 |
| Dec 8, 2015 |
14.38 |
| Dec 7, 2015 |
14.52 |
| Dec 4, 2015 |
14.56 |
| Dec 3, 2015 |
14.42 |
| Dec 2, 2015 |
14.68 |
| Dec 1, 2015 |
14.71 |
| Nov 30, 2015 |
14.45 |
| Nov 27, 2015 |
14.64 |
| Nov 25, 2015 |
14.70 |
| Nov 24, 2015 |
14.90 |
| Nov 23, 2015 |
14.91 |
| Nov 20, 2015 |
14.97 |
| Nov 19, 2015 |
15.00 |
| Nov 18, 2015 |
15.01 |
| Nov 17, 2015 |
14.82 |
| Nov 16, 2015 |
14.72 |
| Nov 13, 2015 |
14.46 |
| Nov 12, 2015 |
14.62 |
| Nov 11, 2015 |
14.95 |
| Nov 10, 2015 |
14.98 |
| Nov 9, 2015 |
14.79 |
| Nov 6, 2015 |
14.80 |
| Nov 5, 2015 |
14.90 |
| Nov 4, 2015 |
14.73 |
| Nov 3, 2015 |
14.87 |
| Nov 2, 2015 |
14.95 |
| Oct 30, 2015 |
14.58 |
| Oct 29, 2015 |
15.28 |
| Oct 28, 2015 |
15.24 |
| Oct 27, 2015 |
15.10 |
| Oct 26, 2015 |
15.35 |
| Oct 23, 2015 |
15.56 |
| Oct 22, 2015 |
15.30 |
| Oct 21, 2015 |
14.97 |
| Oct 20, 2015 |
14.75 |
| Oct 19, 2015 |
14.87 |
| Oct 16, 2015 |
14.93 |
| Oct 15, 2015 |
14.64 |
| Oct 14, 2015 |
14.08 |
| Oct 13, 2015 |
14.26 |
| Oct 12, 2015 |
14.53 |
| Oct 9, 2015 |
14.47 |
| Oct 8, 2015 |
14.69 |
| Oct 7, 2015 |
14.54 |
| Oct 6, 2015 |
14.00 |
| Oct 5, 2015 |
14.20 |
| Oct 2, 2015 |
13.88 |
| Oct 1, 2015 |
13.51 |
| Sep 30, 2015 |
12.99 |
| Sep 29, 2015 |
12.59 |
| Sep 28, 2015 |
12.78 |
| Sep 25, 2015 |
13.26 |
| Sep 24, 2015 |
12.91 |
| Sep 23, 2015 |
12.91 |
| Sep 22, 2015 |
12.84 |
| Sep 21, 2015 |
13.13 |
| Sep 18, 2015 |
12.97 |
| Sep 17, 2015 |
13.50 |
| Sep 16, 2015 |
13.52 |
| Sep 15, 2015 |
13.13 |
| Sep 14, 2015 |
13.17 |
| Sep 11, 2015 |
13.23 |
| Sep 10, 2015 |
13.09 |
| Sep 9, 2015 |
12.88 |
| Sep 8, 2015 |
12.76 |
| Sep 4, 2015 |
12.59 |
| Sep 3, 2015 |
13.21 |
| Sep 2, 2015 |
13.02 |
| Sep 1, 2015 |
12.71 |
| Aug 31, 2015 |
13.55 |
| Aug 28, 2015 |
13.69 |
| Aug 27, 2015 |
13.66 |
| Aug 26, 2015 |
13.59 |
| Aug 25, 2015 |
12.68 |
| Aug 24, 2015 |
12.66 |
| Aug 21, 2015 |
13.39 |
| Aug 20, 2015 |
13.91 |
| Aug 19, 2015 |
14.37 |
| Aug 18, 2015 |
14.56 |
| Aug 17, 2015 |
14.58 |
| Aug 14, 2015 |
14.71 |
| Aug 13, 2015 |
14.59 |
| Aug 12, 2015 |
14.80 |
| Aug 11, 2015 |
14.86 |
| Aug 10, 2015 |
14.99 |
| Aug 7, 2015 |
14.90 |
| Aug 6, 2015 |
14.69 |
| Aug 5, 2015 |
14.96 |
| Aug 4, 2015 |
14.79 |
| Aug 3, 2015 |
14.69 |
| Jul 31, 2015 |
14.91 |
| Jul 30, 2015 |
14.16 |
| Jul 29, 2015 |
13.50 |
| Jul 28, 2015 |
13.51 |
| Jul 27, 2015 |
13.51 |
| Jul 24, 2015 |
13.63 |
| Jul 23, 2015 |
14.06 |
| Jul 22, 2015 |
14.01 |
| Jul 21, 2015 |
14.29 |
| Jul 20, 2015 |
14.69 |
| Jul 17, 2015 |
14.62 |
| Jul 16, 2015 |
14.63 |
| Jul 15, 2015 |
14.49 |
| Jul 14, 2015 |
14.79 |
| Jul 13, 2015 |
14.58 |
| Jul 10, 2015 |
14.54 |
| Jul 9, 2015 |
14.01 |
| Jul 8, 2015 |
13.91 |
| Jul 7, 2015 |
14.83 |
| Jul 6, 2015 |
15.07 |
| Jul 2, 2015 |
15.18 |
| Jul 1, 2015 |
15.28 |
| Jun 30, 2015 |
14.90 |
| Jun 29, 2015 |
14.89 |
| Jun 26, 2015 |
15.38 |
| Jun 25, 2015 |
15.19 |
| Jun 24, 2015 |
15.19 |
| Jun 23, 2015 |
15.36 |
| Jun 22, 2015 |
15.21 |
| Jun 19, 2015 |
14.81 |
| Jun 18, 2015 |
14.90 |
| Jun 17, 2015 |
14.82 |
| Jun 16, 2015 |
14.94 |
| Jun 15, 2015 |
15.31 |
| Jun 12, 2015 |
15.24 |
| Jun 11, 2015 |
15.43 |
| Jun 10, 2015 |
15.49 |
| Jun 9, 2015 |
15.24 |
| Jun 8, 2015 |
15.42 |
| Jun 5, 2015 |
15.51 |
| Jun 4, 2015 |
15.93 |
| Jun 3, 2015 |
16.28 |
| Jun 2, 2015 |
16.20 |
| Jun 1, 2015 |
16.25 |
| May 29, 2015 |
15.75 |
| May 28, 2015 |
15.96 |
| May 27, 2015 |
15.80 |
| May 26, 2015 |
15.73 |
| May 22, 2015 |
15.67 |
| May 21, 2015 |
15.81 |
| May 20, 2015 |
16.03 |
| May 19, 2015 |
15.77 |
| May 18, 2015 |
15.66 |
| May 15, 2015 |
15.64 |
| May 14, 2015 |
15.54 |
| May 13, 2015 |
15.77 |
| May 12, 2015 |
16.08 |
| May 11, 2015 |
15.80 |
| May 8, 2015 |
16.17 |
| May 7, 2015 |
15.51 |
| May 6, 2015 |
15.28 |
| May 5, 2015 |
15.28 |
| May 4, 2015 |
15.60 |
| May 1, 2015 |
15.50 |
| Apr 30, 2015 |
15.41 |
| Apr 29, 2015 |
15.70 |
| Apr 28, 2015 |
15.83 |
| Apr 27, 2015 |
16.12 |
| Apr 24, 2015 |
16.19 |
| Apr 23, 2015 |
16.31 |
| Apr 22, 2015 |
16.56 |
| Apr 21, 2015 |
15.94 |
| Apr 20, 2015 |
15.20 |
| Apr 17, 2015 |
15.26 |
| Apr 16, 2015 |
15.41 |
| Apr 15, 2015 |
15.20 |
| Apr 14, 2015 |
15.23 |
| Apr 13, 2015 |
15.18 |
| Apr 10, 2015 |
15.25 |
| Apr 9, 2015 |
15.33 |
| Apr 8, 2015 |
14.87 |
| Apr 7, 2015 |
14.88 |
| Apr 6, 2015 |
14.67 |
| Apr 2, 2015 |
14.44 |
| Apr 1, 2015 |
14.25 |
| Mar 31, 2015 |
14.07 |
| Mar 30, 2015 |
14.30 |
| Mar 27, 2015 |
13.94 |
| Mar 26, 2015 |
14.11 |
| Mar 25, 2015 |
14.64 |
| Mar 24, 2015 |
14.87 |
| Mar 23, 2015 |
14.94 |
| Mar 20, 2015 |
14.73 |
| Mar 19, 2015 |
14.56 |
| Mar 18, 2015 |
14.85 |
| Mar 17, 2015 |
14.81 |
| Mar 16, 2015 |
14.84 |
| Mar 13, 2015 |
14.37 |
| Mar 12, 2015 |
14.32 |
| Mar 11, 2015 |
13.99 |
| Mar 10, 2015 |
13.59 |
| Mar 9, 2015 |
13.75 |
| Mar 6, 2015 |
13.69 |
| Mar 5, 2015 |
13.81 |
| Mar 4, 2015 |
13.81 |
| Mar 3, 2015 |
13.91 |
| Mar 2, 2015 |
14.03 |
| Feb 27, 2015 |
14.15 |
| Feb 26, 2015 |
13.81 |
| Feb 25, 2015 |
13.59 |
| Feb 24, 2015 |
13.57 |
| Feb 23, 2015 |
13.45 |
| Feb 20, 2015 |
13.74 |
| Feb 19, 2015 |
13.55 |
| Feb 18, 2015 |
13.28 |
| Feb 17, 2015 |
13.00 |
| Feb 13, 2015 |
13.16 |
| Feb 12, 2015 |
12.74 |
| Feb 11, 2015 |
12.69 |
| Feb 10, 2015 |
12.64 |
| Feb 9, 2015 |
12.31 |
| Feb 6, 2015 |
12.51 |
| Feb 5, 2015 |
12.33 |
| Feb 4, 2015 |
11.92 |
| Feb 3, 2015 |
11.41 |
| Feb 2, 2015 |
11.49 |
| Jan 30, 2015 |
11.51 |
| Jan 29, 2015 |
12.32 |
| Jan 28, 2015 |
12.01 |
| Jan 27, 2015 |
11.92 |
| Jan 26, 2015 |
11.91 |
| Jan 23, 2015 |
11.94 |
| Jan 22, 2015 |
12.03 |
| Jan 21, 2015 |
11.74 |
| Jan 20, 2015 |
11.94 |
| Jan 16, 2015 |
11.85 |
| Jan 15, 2015 |
11.73 |
| Jan 14, 2015 |
11.68 |
| Jan 13, 2015 |
11.68 |
| Jan 12, 2015 |
11.79 |
| Jan 9, 2015 |
11.79 |
| Jan 8, 2015 |
11.88 |
| Jan 7, 2015 |
11.92 |
| Jan 6, 2015 |
11.96 |
| Jan 5, 2015 |
12.37 |
| Jan 2, 2015 |
12.61 |
| Dec 31, 2014 |
12.51 |
| Dec 30, 2014 |
12.60 |
| Dec 29, 2014 |
12.89 |
| Dec 26, 2014 |
13.07 |
| Dec 24, 2014 |
12.88 |
| Dec 23, 2014 |
13.01 |
| Dec 22, 2014 |
12.93 |
| Dec 19, 2014 |
12.94 |
| Dec 18, 2014 |
12.91 |
| Dec 17, 2014 |
12.52 |
| Dec 16, 2014 |
12.37 |
| Dec 15, 2014 |
12.43 |
| Dec 12, 2014 |
12.70 |
| Dec 11, 2014 |
12.97 |
| Dec 10, 2014 |
13.08 |
| Dec 9, 2014 |
13.23 |
| Dec 8, 2014 |
13.29 |
| Dec 5, 2014 |
13.53 |
| Dec 4, 2014 |
13.46 |
| Dec 3, 2014 |
13.38 |
| Dec 2, 2014 |
13.29 |
| Dec 1, 2014 |
13.13 |
| Nov 28, 2014 |
13.20 |
| Nov 26, 2014 |
13.05 |
| Nov 25, 2014 |
13.11 |
| Nov 24, 2014 |
13.20 |
| Nov 21, 2014 |
13.16 |
| Nov 20, 2014 |
13.02 |
| Nov 19, 2014 |
13.52 |
| Nov 18, 2014 |
13.68 |
| Nov 17, 2014 |
13.54 |
| Nov 14, 2014 |
14.02 |
| Nov 13, 2014 |
14.08 |
| Nov 12, 2014 |
13.79 |
| Nov 11, 2014 |
13.73 |
| Nov 10, 2014 |
13.77 |
| Nov 7, 2014 |
13.66 |
| Nov 6, 2014 |
13.89 |
| Nov 5, 2014 |
14.24 |
| Nov 4, 2014 |
14.67 |
| Nov 3, 2014 |
14.17 |
| Oct 31, 2014 |
14.24 |
| Oct 30, 2014 |
12.57 |
| Oct 29, 2014 |
12.31 |
| Oct 28, 2014 |
12.16 |
| Oct 27, 2014 |
12.21 |
| Oct 24, 2014 |
12.23 |
| Oct 23, 2014 |
12.19 |
| Oct 22, 2014 |
12.41 |
| Oct 21, 2014 |
12.61 |
| Oct 20, 2014 |
12.68 |
| Oct 17, 2014 |
12.49 |
| Oct 16, 2014 |
12.38 |
| Oct 15, 2014 |
12.28 |
| Oct 14, 2014 |
12.56 |
| Oct 13, 2014 |
12.61 |
| Oct 10, 2014 |
12.68 |
| Oct 9, 2014 |
12.90 |
| Oct 8, 2014 |
13.14 |
| Oct 7, 2014 |
12.99 |
| Oct 6, 2014 |
13.19 |
| Oct 3, 2014 |
13.06 |
| Oct 2, 2014 |
13.17 |
| Oct 1, 2014 |
13.49 |
| Sep 30, 2014 |
13.80 |
| Sep 29, 2014 |
13.98 |
| Sep 26, 2014 |
14.26 |
| Sep 25, 2014 |
13.95 |
| Sep 24, 2014 |
13.99 |
| Sep 23, 2014 |
14.00 |
| Sep 22, 2014 |
14.07 |
| Sep 19, 2014 |
14.14 |
| Sep 18, 2014 |
14.36 |
| Sep 17, 2014 |
14.17 |
| Sep 16, 2014 |
14.46 |
| Sep 15, 2014 |
14.33 |
| Sep 12, 2014 |
14.36 |
| Sep 11, 2014 |
14.47 |
| Sep 10, 2014 |
14.66 |
| Sep 9, 2014 |
14.83 |
| Sep 8, 2014 |
15.01 |
| Sep 5, 2014 |
14.90 |
| Sep 4, 2014 |
15.14 |
| Sep 3, 2014 |
15.46 |
| Sep 2, 2014 |
15.35 |
| Aug 29, 2014 |
15.14 |
| Aug 28, 2014 |
15.18 |
| Aug 27, 2014 |
15.17 |
| Aug 26, 2014 |
15.29 |
| Aug 25, 2014 |
15.43 |
| Aug 22, 2014 |
15.43 |
| Aug 21, 2014 |
15.53 |
| Aug 20, 2014 |
15.25 |
| Aug 19, 2014 |
15.59 |
| Aug 18, 2014 |
15.56 |
| Aug 15, 2014 |
15.43 |
| Aug 14, 2014 |
15.58 |
| Aug 13, 2014 |
15.59 |
| Aug 12, 2014 |
15.10 |
| Aug 11, 2014 |
15.19 |
| Aug 8, 2014 |
15.05 |
| Aug 7, 2014 |
15.18 |
| Aug 6, 2014 |
15.32 |
| Aug 5, 2014 |
15.49 |
| Aug 4, 2014 |
16.04 |
| Aug 1, 2014 |
16.20 |
| Jul 31, 2014 |
16.29 |
| Jul 30, 2014 |
16.22 |
| Jul 29, 2014 |
15.52 |
| Jul 28, 2014 |
15.66 |
| Jul 25, 2014 |
15.68 |
| Jul 24, 2014 |
15.62 |
| Jul 23, 2014 |
15.79 |
| Jul 22, 2014 |
15.94 |
| Jul 21, 2014 |
16.00 |
| Jul 18, 2014 |
16.10 |
| Jul 17, 2014 |
15.99 |
| Jul 16, 2014 |
16.02 |
| Jul 15, 2014 |
16.17 |
| Jul 14, 2014 |
15.78 |
| Jul 11, 2014 |
15.92 |
| Jul 10, 2014 |
16.19 |
| Jul 9, 2014 |
16.40 |
| Jul 8, 2014 |
16.31 |
| Jul 7, 2014 |
16.58 |
| Jul 3, 2014 |
16.69 |
| Jul 2, 2014 |
16.82 |
| Jul 1, 2014 |
16.85 |
| Jun 30, 2014 |
16.61 |
| Jun 27, 2014 |
16.29 |
| Jun 26, 2014 |
16.08 |
| Jun 25, 2014 |
16.21 |
| Jun 24, 2014 |
16.20 |
| Jun 23, 2014 |
16.38 |
| Jun 20, 2014 |
16.45 |
| Jun 19, 2014 |
16.43 |
| Jun 18, 2014 |
15.96 |
| Jun 17, 2014 |
15.75 |
| Jun 16, 2014 |
16.01 |
| Jun 13, 2014 |
16.10 |
| Jun 12, 2014 |
15.99 |
| Jun 11, 2014 |
16.01 |
| Jun 10, 2014 |
16.01 |
| Jun 9, 2014 |
16.24 |
| Jun 6, 2014 |
16.40 |
| Jun 5, 2014 |
16.20 |
| Jun 4, 2014 |
16.20 |
| Jun 3, 2014 |
15.84 |
| Jun 2, 2014 |
16.02 |
| May 30, 2014 |
16.00 |
| May 29, 2014 |
15.90 |
| May 28, 2014 |
15.64 |
| May 27, 2014 |
15.59 |
| May 23, 2014 |
15.43 |
| May 22, 2014 |
15.22 |
| May 21, 2014 |
15.07 |
| May 20, 2014 |
14.92 |
| May 19, 2014 |
15.56 |
| May 16, 2014 |
15.80 |
| May 15, 2014 |
15.78 |
| May 14, 2014 |
15.94 |
| May 13, 2014 |
15.93 |
| May 12, 2014 |
15.61 |
| May 9, 2014 |
15.49 |
| May 8, 2014 |
15.50 |
| May 7, 2014 |
14.87 |
| May 6, 2014 |
14.96 |
| May 5, 2014 |
15.05 |
| May 2, 2014 |
14.99 |
| May 1, 2014 |
14.80 |
| Apr 30, 2014 |
14.51 |
| Apr 29, 2014 |
14.54 |
| Apr 28, 2014 |
14.44 |
| Apr 25, 2014 |
14.33 |
| Apr 24, 2014 |
14.32 |
| Apr 23, 2014 |
14.38 |
| Apr 22, 2014 |
14.21 |
| Apr 21, 2014 |
14.37 |
| Apr 17, 2014 |
14.04 |
| Apr 16, 2014 |
13.86 |
| Apr 15, 2014 |
13.25 |
| Apr 14, 2014 |
13.42 |
| Apr 11, 2014 |
13.28 |
| Apr 10, 2014 |
13.48 |
| Apr 9, 2014 |
13.76 |
| Apr 8, 2014 |
13.91 |
| Apr 7, 2014 |
14.26 |
| Apr 4, 2014 |
14.56 |
| Apr 3, 2014 |
14.47 |
| Apr 2, 2014 |
14.60 |
| Apr 1, 2014 |
14.19 |
| Mar 31, 2014 |
14.09 |
| Mar 28, 2014 |
13.80 |
| Mar 27, 2014 |
13.35 |
| Mar 26, 2014 |
13.33 |
| Mar 25, 2014 |
13.37 |
| Mar 24, 2014 |
13.53 |
| Mar 21, 2014 |
13.78 |
| Mar 20, 2014 |
13.69 |
| Mar 19, 2014 |
13.83 |
| Mar 18, 2014 |
13.91 |
| Mar 17, 2014 |
14.03 |
| Mar 14, 2014 |
14.29 |
| Mar 13, 2014 |
14.33 |
| Mar 12, 2014 |
14.59 |
| Mar 11, 2014 |
14.69 |
| Mar 10, 2014 |
14.87 |
| Mar 7, 2014 |
14.93 |
| Mar 6, 2014 |
15.08 |
| Mar 5, 2014 |
14.76 |
| Mar 4, 2014 |
14.75 |
| Mar 3, 2014 |
14.40 |
| Feb 28, 2014 |
14.77 |
| Feb 27, 2014 |
14.90 |
| Feb 26, 2014 |
14.91 |
| Feb 25, 2014 |
15.19 |
| Feb 24, 2014 |
15.16 |
| Feb 21, 2014 |
15.32 |
| Feb 20, 2014 |
14.83 |
| Feb 19, 2014 |
15.25 |
| Feb 18, 2014 |
15.37 |
| Feb 14, 2014 |
14.90 |
| Feb 13, 2014 |
15.22 |
| Feb 12, 2014 |
15.25 |
| Feb 11, 2014 |
15.47 |
| Feb 10, 2014 |
15.17 |
| Feb 7, 2014 |
15.19 |
| Feb 6, 2014 |
15.04 |
| Feb 5, 2014 |
15.01 |
| Feb 4, 2014 |
14.64 |
| Feb 3, 2014 |
14.62 |
| Jan 31, 2014 |
15.31 |
| Jan 30, 2014 |
15.78 |
| Jan 29, 2014 |
15.95 |
| Jan 28, 2014 |
15.79 |
| Jan 27, 2014 |
15.70 |
| Jan 24, 2014 |
15.95 |
| Jan 23, 2014 |
16.48 |
| Jan 22, 2014 |
16.82 |
| Jan 21, 2014 |
16.59 |
| Jan 17, 2014 |
16.60 |
| Jan 16, 2014 |
16.62 |
| Jan 15, 2014 |
16.81 |
| Jan 14, 2014 |
16.85 |
| Jan 13, 2014 |
16.91 |
| Jan 10, 2014 |
17.14 |
| Jan 9, 2014 |
16.97 |
| Jan 8, 2014 |
17.21 |
| Jan 7, 2014 |
17.60 |
| Jan 6, 2014 |
17.49 |
| Jan 3, 2014 |
17.50 |
| Jan 2, 2014 |
17.51 |
| Dec 31, 2013 |
17.82 |
| Dec 30, 2013 |
17.76 |
| Dec 27, 2013 |
17.93 |
| Dec 26, 2013 |
17.61 |
| Dec 24, 2013 |
17.26 |
| Dec 23, 2013 |
17.46 |
| Dec 20, 2013 |
17.37 |
| Dec 19, 2013 |
16.93 |
| Dec 18, 2013 |
16.90 |
| Dec 17, 2013 |
16.69 |
| Dec 16, 2013 |
16.72 |
| Dec 13, 2013 |
17.05 |
| Dec 12, 2013 |
17.38 |
| Dec 11, 2013 |
17.58 |
| Dec 10, 2013 |
18.00 |
| Dec 9, 2013 |
17.77 |
| Dec 6, 2013 |
18.01 |
| Dec 5, 2013 |
17.75 |
| Dec 4, 2013 |
17.52 |
| Dec 3, 2013 |
17.76 |
| Dec 2, 2013 |
18.09 |
| Nov 29, 2013 |
18.32 |
| Nov 27, 2013 |
17.74 |
| Nov 26, 2013 |
17.79 |
| Nov 25, 2013 |
17.80 |
| Nov 22, 2013 |
18.37 |
| Nov 21, 2013 |
17.75 |
| Nov 20, 2013 |
17.71 |
| Nov 19, 2013 |
17.69 |
| Nov 18, 2013 |
17.95 |
| Nov 15, 2013 |
17.67 |
| Nov 14, 2013 |
17.34 |
| Nov 13, 2013 |
17.26 |
| Nov 12, 2013 |
16.85 |
| Nov 11, 2013 |
16.15 |
| Nov 8, 2013 |
16.75 |
| Nov 7, 2013 |
16.89 |
| Nov 6, 2013 |
17.33 |
| Nov 5, 2013 |
17.26 |
| Nov 4, 2013 |
17.13 |
| Nov 1, 2013 |
17.08 |
| Oct 31, 2013 |
17.30 |
| Oct 30, 2013 |
17.70 |
| Oct 29, 2013 |
17.01 |
| Oct 28, 2013 |
16.99 |
| Oct 25, 2013 |
17.01 |
| Oct 24, 2013 |
17.23 |
| Oct 23, 2013 |
17.13 |
| Oct 22, 2013 |
17.55 |
| Oct 21, 2013 |
16.90 |
| Oct 18, 2013 |
16.48 |
| Oct 17, 2013 |
16.52 |
| Oct 16, 2013 |
16.26 |
| Oct 15, 2013 |
16.34 |
| Oct 14, 2013 |
16.54 |
| Oct 11, 2013 |
16.45 |
| Oct 10, 2013 |
16.13 |
| Oct 9, 2013 |
16.18 |
| Oct 8, 2013 |
15.39 |
| Oct 7, 2013 |
15.32 |
| Oct 4, 2013 |
15.75 |
| Oct 3, 2013 |
15.71 |
| Oct 2, 2013 |
15.82 |
| Oct 1, 2013 |
15.96 |
| Sep 30, 2013 |
16.36 |
| Sep 27, 2013 |
16.63 |
| Sep 26, 2013 |
16.71 |
| Sep 25, 2013 |
16.63 |
| Sep 24, 2013 |
16.58 |
| Sep 23, 2013 |
16.64 |
| Sep 20, 2013 |
16.51 |
| Sep 19, 2013 |
16.25 |
| Sep 18, 2013 |
15.95 |
| Sep 17, 2013 |
15.36 |
| Sep 16, 2013 |
15.46 |
| Sep 13, 2013 |
15.25 |
| Sep 12, 2013 |
15.24 |
| Sep 11, 2013 |
15.38 |
| Sep 10, 2013 |
15.40 |
| Sep 9, 2013 |
15.21 |
| Sep 6, 2013 |
14.58 |
| Sep 5, 2013 |
14.71 |
| Sep 4, 2013 |
14.65 |
| Sep 3, 2013 |
14.47 |
| Aug 30, 2013 |
13.64 |
| Aug 29, 2013 |
13.70 |
| Aug 28, 2013 |
13.74 |
| Aug 27, 2013 |
13.81 |
| Aug 26, 2013 |
13.80 |
| Aug 23, 2013 |
13.87 |
| Aug 22, 2013 |
13.63 |
| Aug 21, 2013 |
13.59 |
| Aug 20, 2013 |
13.94 |
| Aug 19, 2013 |
14.08 |
| Aug 16, 2013 |
14.24 |
| Aug 15, 2013 |
14.28 |
| Aug 14, 2013 |
14.20 |
| Aug 13, 2013 |
14.25 |
| Aug 12, 2013 |
14.19 |
| Aug 9, 2013 |
14.42 |
| Aug 8, 2013 |
14.53 |
| Aug 7, 2013 |
14.48 |
| Aug 6, 2013 |
14.69 |
| Aug 5, 2013 |
15.03 |
| Aug 2, 2013 |
15.14 |
| Aug 1, 2013 |
15.31 |
| Jul 31, 2013 |
14.88 |
| Jul 30, 2013 |
14.50 |
| Jul 29, 2013 |
13.65 |
| Jul 26, 2013 |
14.37 |
| Jul 25, 2013 |
14.89 |
| Jul 24, 2013 |
15.26 |
| Jul 23, 2013 |
15.40 |
| Jul 22, 2013 |
15.63 |
| Jul 19, 2013 |
15.64 |
| Jul 18, 2013 |
14.85 |
| Jul 17, 2013 |
14.84 |
| Jul 16, 2013 |
14.98 |
| Jul 15, 2013 |
14.93 |
| Jul 12, 2013 |
14.82 |
| Jul 11, 2013 |
15.13 |
| Jul 10, 2013 |
14.56 |
| Jul 9, 2013 |
14.77 |
| Jul 8, 2013 |
14.80 |
| Jul 5, 2013 |
14.86 |
| Jul 3, 2013 |
14.38 |
| Jul 2, 2013 |
14.32 |
| Jul 1, 2013 |
14.04 |
| Jun 28, 2013 |
13.67 |
| Jun 27, 2013 |
13.15 |
| Jun 26, 2013 |
12.29 |
| Jun 25, 2013 |
12.27 |
| Jun 24, 2013 |
12.50 |
| Jun 21, 2013 |
12.80 |
| Jun 20, 2013 |
12.63 |
| Jun 19, 2013 |
13.29 |
| Jun 18, 2013 |
13.54 |
| Jun 17, 2013 |
13.18 |
| Jun 14, 2013 |
13.17 |
| Jun 13, 2013 |
13.29 |
| Jun 12, 2013 |
13.08 |
| Jun 11, 2013 |
13.08 |
| Jun 10, 2013 |
13.73 |
| Jun 7, 2013 |
13.50 |
| Jun 6, 2013 |
12.79 |
| Jun 5, 2013 |
12.93 |
| Jun 4, 2013 |
13.74 |
| Jun 3, 2013 |
12.79 |
| May 31, 2013 |
13.35 |
| May 30, 2013 |
14.15 |
| May 29, 2013 |
14.37 |
| May 28, 2013 |
14.35 |
| May 24, 2013 |
13.86 |
| May 23, 2013 |
14.18 |
| May 22, 2013 |
15.67 |
| May 21, 2013 |
15.92 |
| May 20, 2013 |
15.92 |
| May 17, 2013 |
16.08 |
| May 16, 2013 |
14.61 |
| May 15, 2013 |
14.76 |
| May 14, 2013 |
15.12 |
| May 13, 2013 |
15.42 |
| May 10, 2013 |
14.92 |
| May 9, 2013 |
15.07 |
| May 8, 2013 |
15.04 |
| May 7, 2013 |
15.18 |
| May 6, 2013 |
15.09 |
| May 3, 2013 |
15.14 |
| May 2, 2013 |
14.90 |
| May 1, 2013 |
15.28 |
| Apr 30, 2013 |
15.37 |
| Apr 29, 2013 |
15.33 |
| Apr 26, 2013 |
15.23 |
| Apr 25, 2013 |
14.85 |
| Apr 24, 2013 |
14.96 |
| Apr 23, 2013 |
14.46 |
| Apr 22, 2013 |
14.36 |
| Apr 19, 2013 |
14.22 |
| Apr 18, 2013 |
14.09 |
| Apr 17, 2013 |
14.18 |
| Apr 16, 2013 |
14.17 |
| Apr 15, 2013 |
14.11 |
| Apr 12, 2013 |
14.60 |
| Apr 11, 2013 |
15.02 |
| Apr 10, 2013 |
14.33 |
| Apr 9, 2013 |
14.30 |
| Apr 8, 2013 |
15.32 |
| Apr 5, 2013 |
14.64 |
| Apr 4, 2013 |
13.12 |
| Apr 3, 2013 |
12.39 |
| Apr 2, 2013 |
12.89 |
| Apr 1, 2013 |
12.25 |
| Mar 28, 2013 |
12.72 |
| Mar 27, 2013 |
12.91 |
| Mar 26, 2013 |
12.70 |
| Mar 25, 2013 |
12.64 |
| Mar 22, 2013 |
12.41 |
| Mar 21, 2013 |
12.50 |
| Mar 20, 2013 |
12.75 |
| Mar 19, 2013 |
12.66 |
| Mar 18, 2013 |
12.29 |
| Mar 15, 2013 |
12.39 |
| Mar 14, 2013 |
12.40 |
| Mar 13, 2013 |
12.50 |
| Mar 12, 2013 |
12.47 |
| Mar 11, 2013 |
12.47 |
| Mar 8, 2013 |
12.41 |
| Mar 7, 2013 |
11.92 |
| Mar 6, 2013 |
12.07 |
| Mar 5, 2013 |
11.94 |
| Mar 4, 2013 |
12.14 |
| Mar 1, 2013 |
11.49 |
| Feb 28, 2013 |
11.11 |
| Feb 27, 2013 |
11.09 |
| Feb 26, 2013 |
11.37 |
| Feb 25, 2013 |
11.12 |
| Feb 22, 2013 |
11.06 |
| Feb 21, 2013 |
11.00 |
| Feb 20, 2013 |
11.29 |
| Feb 19, 2013 |
11.13 |
| Feb 15, 2013 |
11.00 |
| Feb 14, 2013 |
10.96 |
| Feb 13, 2013 |
11.22 |
| Feb 12, 2013 |
11.36 |
| Feb 11, 2013 |
11.51 |
| Feb 8, 2013 |
11.44 |
| Feb 7, 2013 |
11.57 |
| Feb 6, 2013 |
11.26 |
| Feb 5, 2013 |
11.07 |
| Feb 4, 2013 |
11.18 |
| Feb 1, 2013 |
10.83 |
| Jan 31, 2013 |
11.00 |
| Jan 30, 2013 |
10.68 |
| Jan 29, 2013 |
10.61 |
| Jan 28, 2013 |
10.35 |
| Jan 25, 2013 |
10.36 |
| Jan 24, 2013 |
10.57 |
| Jan 23, 2013 |
10.52 |
| Jan 22, 2013 |
10.75 |
| Jan 18, 2013 |
10.83 |
| Jan 17, 2013 |
10.78 |
| Jan 16, 2013 |
10.70 |
| Jan 15, 2013 |
10.75 |
| Jan 14, 2013 |
10.66 |
| Jan 11, 2013 |
10.60 |
| Jan 10, 2013 |
10.80 |
| Jan 9, 2013 |
10.57 |
| Jan 8, 2013 |
10.67 |
| Jan 7, 2013 |
11.19 |
| Jan 4, 2013 |
11.25 |
| Jan 3, 2013 |
11.57 |
| Jan 2, 2013 |
11.73 |
| Dec 31, 2012 |
11.33 |
| Dec 28, 2012 |
11.26 |
| Dec 27, 2012 |
11.41 |
| Dec 26, 2012 |
11.48 |
| Dec 24, 2012 |
11.35 |
| Dec 21, 2012 |
11.38 |
| Dec 20, 2012 |
11.20 |
| Dec 19, 2012 |
10.99 |
| Dec 18, 2012 |
11.09 |
| Dec 17, 2012 |
10.65 |
| Dec 14, 2012 |
10.58 |
| Dec 13, 2012 |
10.54 |
| Dec 12, 2012 |
10.48 |
| Dec 11, 2012 |
10.46 |
| Dec 10, 2012 |
10.49 |
| Dec 7, 2012 |
10.63 |
| Dec 6, 2012 |
10.55 |
| Dec 5, 2012 |
10.28 |
| Dec 4, 2012 |
10.19 |
| Dec 3, 2012 |
10.10 |
| Nov 30, 2012 |
10.13 |
| Nov 29, 2012 |
10.18 |
| Nov 28, 2012 |
10.03 |
| Nov 27, 2012 |
9.96 |
| Nov 26, 2012 |
9.89 |
| Nov 23, 2012 |
10.11 |
| Nov 21, 2012 |
10.08 |
| Nov 20, 2012 |
10.23 |
| Nov 19, 2012 |
10.33 |
| Nov 16, 2012 |
10.14 |
| Nov 15, 2012 |
9.98 |
| Nov 14, 2012 |
9.83 |
| Nov 13, 2012 |
9.94 |
| Nov 12, 2012 |
10.02 |
| Nov 9, 2012 |
10.12 |
| Nov 8, 2012 |
10.08 |
| Nov 7, 2012 |
10.11 |
| Nov 6, 2012 |
10.38 |
| Nov 5, 2012 |
10.44 |
| Nov 2, 2012 |
10.44 |
| Nov 1, 2012 |
10.40 |
| Oct 31, 2012 |
10.27 |
| Oct 26, 2012 |
10.42 |
| Oct 25, 2012 |
10.24 |
| Oct 24, 2012 |
10.18 |
| Oct 23, 2012 |
10.22 |
| Oct 22, 2012 |
10.50 |
| Oct 19, 2012 |
10.30 |
| Oct 18, 2012 |
10.58 |
| Oct 17, 2012 |
10.39 |
| Oct 16, 2012 |
10.33 |
| Oct 15, 2012 |
10.09 |
| Oct 12, 2012 |
10.15 |
| Oct 11, 2012 |
10.08 |
| Oct 10, 2012 |
10.04 |
| Oct 9, 2012 |
10.03 |
| Oct 8, 2012 |
10.10 |
| Oct 5, 2012 |
10.15 |
| Oct 4, 2012 |
10.18 |
| Oct 3, 2012 |
10.00 |
| Oct 2, 2012 |
9.90 |
| Oct 1, 2012 |
9.98 |
| Sep 28, 2012 |
10.02 |
| Sep 27, 2012 |
10.22 |
| Sep 26, 2012 |
10.17 |
| Sep 25, 2012 |
10.24 |
| Sep 24, 2012 |
10.24 |
| Sep 21, 2012 |
10.03 |
| Sep 20, 2012 |
9.98 |
| Sep 19, 2012 |
9.95 |
| Sep 18, 2012 |
9.84 |
| Sep 17, 2012 |
9.82 |
| Sep 14, 2012 |
9.91 |
| Sep 13, 2012 |
9.81 |
| Sep 12, 2012 |
9.57 |
| Sep 11, 2012 |
9.53 |
| Sep 10, 2012 |
9.45 |
| Sep 7, 2012 |
9.39 |
| Sep 6, 2012 |
9.37 |
| Sep 5, 2012 |
9.27 |
| Sep 4, 2012 |
9.21 |
| Aug 31, 2012 |
9.33 |
| Aug 30, 2012 |
9.26 |
| Aug 29, 2012 |
9.45 |
| Aug 28, 2012 |
9.44 |
| Aug 27, 2012 |
9.40 |
| Aug 24, 2012 |
9.52 |
| Aug 23, 2012 |
9.49 |
| Aug 22, 2012 |
9.51 |
| Aug 21, 2012 |
9.40 |
| Aug 20, 2012 |
9.32 |
| Aug 17, 2012 |
9.33 |
| Aug 16, 2012 |
9.20 |
| Aug 15, 2012 |
9.19 |
| Aug 14, 2012 |
9.26 |
| Aug 13, 2012 |
9.38 |
| Aug 10, 2012 |
9.48 |
| Aug 9, 2012 |
9.34 |
| Aug 8, 2012 |
9.35 |
| Aug 7, 2012 |
9.66 |
| Aug 6, 2012 |
9.60 |
| Aug 3, 2012 |
9.68 |
| Aug 2, 2012 |
9.52 |
| Aug 1, 2012 |
9.58 |
| Jul 31, 2012 |
9.47 |
| Jul 30, 2012 |
9.57 |
| Jul 27, 2012 |
9.73 |
| Jul 26, 2012 |
9.57 |
| Jul 25, 2012 |
9.28 |
| Jul 24, 2012 |
9.02 |
| Jul 23, 2012 |
9.05 |
| Jul 20, 2012 |
9.14 |
| Jul 19, 2012 |
9.37 |
| Jul 18, 2012 |
9.38 |
| Jul 17, 2012 |
9.28 |
| Jul 16, 2012 |
9.35 |
| Jul 13, 2012 |
9.44 |
| Jul 12, 2012 |
9.16 |
| Jul 11, 2012 |
9.20 |
| Jul 10, 2012 |
9.10 |
| Jul 9, 2012 |
9.29 |
| Jul 6, 2012 |
9.27 |
| Jul 5, 2012 |
9.34 |
| Jul 3, 2012 |
9.44 |
| Jul 2, 2012 |
9.36 |
| Jun 29, 2012 |
9.31 |
| Jun 28, 2012 |
9.15 |
| Jun 27, 2012 |
9.03 |
| Jun 26, 2012 |
8.83 |
| Jun 25, 2012 |
8.65 |
| Jun 22, 2012 |
8.78 |
| Jun 21, 2012 |
8.75 |
| Jun 20, 2012 |
9.07 |
| Jun 19, 2012 |
8.96 |
| Jun 18, 2012 |
8.77 |
| Jun 15, 2012 |
8.83 |
| Jun 14, 2012 |
8.61 |
| Jun 13, 2012 |
8.51 |
| Jun 12, 2012 |
8.61 |
| Jun 11, 2012 |
8.50 |
| Jun 8, 2012 |
8.53 |
| Jun 7, 2012 |
8.41 |
| Jun 6, 2012 |
8.62 |
| Jun 5, 2012 |
8.37 |
| Jun 4, 2012 |
8.26 |
| Jun 1, 2012 |
8.26 |
| May 31, 2012 |
8.56 |
| May 30, 2012 |
8.51 |
| May 29, 2012 |
8.67 |
| May 25, 2012 |
8.53 |
| May 24, 2012 |
8.64 |
| May 23, 2012 |
8.51 |
| May 22, 2012 |
8.72 |
| May 21, 2012 |
8.76 |
| May 18, 2012 |
8.72 |
| May 17, 2012 |
8.80 |
| May 16, 2012 |
8.73 |
| May 15, 2012 |
8.78 |
| May 14, 2012 |
8.89 |
| May 11, 2012 |
8.94 |
| May 10, 2012 |
9.40 |
| May 9, 2012 |
8.76 |
| May 8, 2012 |
8.94 |
| May 7, 2012 |
9.10 |
| May 4, 2012 |
8.97 |
| May 3, 2012 |
9.07 |
| May 2, 2012 |
9.17 |
| May 1, 2012 |
9.33 |
| Apr 30, 2012 |
9.54 |
| Apr 27, 2012 |
9.58 |
| Apr 26, 2012 |
9.48 |
| Apr 25, 2012 |
9.47 |
| Apr 24, 2012 |
9.39 |
| Apr 23, 2012 |
9.34 |
| Apr 20, 2012 |
9.44 |
| Apr 19, 2012 |
9.22 |
| Apr 18, 2012 |
9.17 |
| Apr 17, 2012 |
9.20 |
| Apr 16, 2012 |
9.10 |
| Apr 13, 2012 |
9.12 |
| Apr 12, 2012 |
9.23 |
| Apr 11, 2012 |
9.29 |
| Apr 10, 2012 |
9.02 |
| Apr 9, 2012 |
9.26 |
| Apr 5, 2012 |
9.38 |
| Apr 4, 2012 |
9.39 |
| Apr 3, 2012 |
9.72 |
| Apr 2, 2012 |
9.89 |
| Mar 30, 2012 |
9.65 |
| Mar 29, 2012 |
9.63 |
| Mar 28, 2012 |
9.67 |
| Mar 27, 2012 |
9.61 |
| Mar 26, 2012 |
9.52 |
| Mar 23, 2012 |
9.50 |
| Mar 22, 2012 |
9.56 |
| Mar 21, 2012 |
9.64 |
| Mar 20, 2012 |
9.86 |
| Mar 19, 2012 |
9.97 |
| Mar 16, 2012 |
10.04 |
| Mar 15, 2012 |
10.10 |
| Mar 14, 2012 |
10.03 |
| Mar 13, 2012 |
10.01 |
| Mar 12, 2012 |
9.83 |
| Mar 9, 2012 |
9.85 |
| Mar 8, 2012 |
9.92 |
| Mar 7, 2012 |
9.60 |
| Mar 6, 2012 |
9.35 |
| Mar 5, 2012 |
9.55 |
| Mar 2, 2012 |
9.59 |
| Mar 1, 2012 |
9.64 |
| Feb 29, 2012 |
9.67 |
| Feb 28, 2012 |
9.78 |
| Feb 27, 2012 |
9.53 |
| Feb 24, 2012 |
9.84 |
| Feb 23, 2012 |
9.82 |
| Feb 22, 2012 |
9.70 |
| Feb 21, 2012 |
9.65 |
| Feb 17, 2012 |
9.93 |
| Feb 16, 2012 |
9.84 |
| Feb 15, 2012 |
9.87 |
| Feb 14, 2012 |
9.79 |
| Feb 13, 2012 |
9.61 |
| Feb 10, 2012 |
9.49 |
| Feb 9, 2012 |
9.87 |
| Feb 8, 2012 |
9.78 |
| Feb 7, 2012 |
9.72 |
| Feb 6, 2012 |
9.58 |
| Feb 3, 2012 |
9.62 |
| Feb 2, 2012 |
9.72 |
| Feb 1, 2012 |
9.86 |
| Jan 31, 2012 |
9.54 |
| Jan 30, 2012 |
9.29 |
| Jan 27, 2012 |
9.29 |
| Jan 26, 2012 |
9.26 |
| Jan 25, 2012 |
9.32 |
| Jan 24, 2012 |
9.13 |
| Jan 23, 2012 |
9.39 |
| Jan 20, 2012 |
9.39 |
| Jan 19, 2012 |
9.12 |
| Jan 18, 2012 |
8.94 |
| Jan 17, 2012 |
8.73 |
| Jan 13, 2012 |
8.53 |
| Jan 12, 2012 |
8.59 |
| Jan 11, 2012 |
8.56 |
| Jan 10, 2012 |
8.48 |
| Jan 9, 2012 |
8.31 |
| Jan 6, 2012 |
8.28 |
| Jan 5, 2012 |
8.45 |
| Jan 4, 2012 |
8.48 |
| Jan 3, 2012 |
8.45 |
| Dec 30, 2011 |
8.20 |
| Dec 29, 2011 |
8.20 |
| Dec 28, 2011 |
7.98 |
| Dec 27, 2011 |
8.10 |
| Dec 23, 2011 |
8.28 |
| Dec 22, 2011 |
8.24 |
| Dec 21, 2011 |
8.18 |
| Dec 20, 2011 |
8.29 |
| Dec 19, 2011 |
7.98 |
| Dec 16, 2011 |
8.04 |
| Dec 15, 2011 |
8.09 |
| Dec 14, 2011 |
8.24 |
| Dec 13, 2011 |
8.33 |
| Dec 12, 2011 |
8.40 |
| Dec 9, 2011 |
8.59 |
| Dec 8, 2011 |
8.50 |
| Dec 7, 2011 |
8.69 |
| Dec 6, 2011 |
8.48 |
| Dec 5, 2011 |
8.54 |
| Dec 2, 2011 |
8.49 |
| Dec 1, 2011 |
8.48 |
| Nov 30, 2011 |
8.43 |
| Nov 29, 2011 |
8.08 |
| Nov 28, 2011 |
7.99 |
| Nov 25, 2011 |
7.64 |
| Nov 23, 2011 |
7.71 |
| Nov 22, 2011 |
7.91 |
| Nov 21, 2011 |
7.88 |
| Nov 18, 2011 |
8.25 |
| Nov 17, 2011 |
8.43 |
| Nov 16, 2011 |
8.53 |
| Nov 15, 2011 |
8.74 |
| Nov 14, 2011 |
8.91 |
| Nov 11, 2011 |
8.67 |
| Nov 10, 2011 |
8.53 |
| Nov 9, 2011 |
8.54 |
| Nov 8, 2011 |
8.58 |
| Nov 7, 2011 |
8.70 |
| Nov 4, 2011 |
8.66 |
| Nov 3, 2011 |
8.69 |
| Nov 2, 2011 |
8.57 |
| Nov 1, 2011 |
8.68 |
| Oct 31, 2011 |
8.78 |
| Oct 28, 2011 |
9.49 |
| Oct 27, 2011 |
9.57 |
| Oct 26, 2011 |
9.11 |
| Oct 25, 2011 |
8.86 |
| Oct 24, 2011 |
8.78 |
| Oct 21, 2011 |
8.52 |
| Oct 20, 2011 |
8.46 |
| Oct 19, 2011 |
8.56 |
| Oct 18, 2011 |
8.70 |
| Oct 17, 2011 |
8.60 |
| Oct 14, 2011 |
8.60 |
| Oct 13, 2011 |
8.48 |
| Oct 12, 2011 |
8.45 |
| Oct 11, 2011 |
8.27 |
| Oct 10, 2011 |
8.28 |
| Oct 7, 2011 |
8.05 |
| Oct 6, 2011 |
7.77 |
| Oct 5, 2011 |
7.52 |
| Oct 4, 2011 |
7.69 |
| Oct 3, 2011 |
7.74 |
| Sep 30, 2011 |
7.75 |
| Sep 29, 2011 |
7.98 |
| Sep 28, 2011 |
7.69 |
| Sep 27, 2011 |
7.53 |
| Sep 26, 2011 |
7.39 |
| Sep 23, 2011 |
7.45 |
| Sep 22, 2011 |
7.42 |
| Sep 21, 2011 |
7.75 |
| Sep 20, 2011 |
8.04 |
| Sep 19, 2011 |
8.16 |
| Sep 16, 2011 |
8.28 |
| Sep 15, 2011 |
8.05 |
| Sep 14, 2011 |
7.92 |
| Sep 13, 2011 |
8.24 |
| Sep 12, 2011 |
8.11 |
| Sep 9, 2011 |
8.18 |
| Sep 8, 2011 |
8.43 |
| Sep 7, 2011 |
8.55 |
| Sep 6, 2011 |
8.31 |
| Sep 2, 2011 |
8.82 |
| Sep 1, 2011 |
9.17 |
| Aug 31, 2011 |
9.10 |
| Aug 30, 2011 |
8.95 |
| Aug 29, 2011 |
8.91 |
| Aug 26, 2011 |
8.69 |
| Aug 25, 2011 |
8.45 |
| Aug 24, 2011 |
8.64 |
| Aug 23, 2011 |
8.94 |
| Aug 22, 2011 |
8.90 |
| Aug 19, 2011 |
8.98 |
| Aug 18, 2011 |
9.12 |
| Aug 17, 2011 |
9.63 |
| Aug 16, 2011 |
9.64 |
| Aug 15, 2011 |
9.62 |
| Aug 12, 2011 |
9.38 |
| Aug 11, 2011 |
9.65 |
| Aug 10, 2011 |
9.36 |
| Aug 9, 2011 |
9.89 |
| Aug 8, 2011 |
9.51 |
| Aug 5, 2011 |
10.13 |
| Aug 4, 2011 |
10.13 |
| Aug 3, 2011 |
10.84 |
| Aug 2, 2011 |
10.70 |
| Aug 1, 2011 |
10.83 |
| Jul 29, 2011 |
10.85 |
| Jul 28, 2011 |
10.78 |
| Jul 27, 2011 |
10.67 |
| Jul 26, 2011 |
10.54 |
| Jul 25, 2011 |
10.39 |
| Jul 22, 2011 |
10.45 |
| Jul 21, 2011 |
10.27 |
| Jul 20, 2011 |
10.13 |
| Jul 19, 2011 |
10.05 |
| Jul 18, 2011 |
9.88 |
| Jul 15, 2011 |
9.98 |
| Jul 14, 2011 |
9.92 |
| Jul 13, 2011 |
10.04 |
| Jul 12, 2011 |
9.76 |
| Jul 11, 2011 |
9.89 |
| Jul 8, 2011 |
10.05 |
| Jul 7, 2011 |
10.24 |
| Jul 6, 2011 |
10.02 |
| Jul 5, 2011 |
10.01 |
| Jul 1, 2011 |
9.94 |
| Jun 30, 2011 |
9.77 |
| Jun 29, 2011 |
9.48 |
| Jun 28, 2011 |
9.50 |
| Jun 27, 2011 |
9.37 |
| Jun 24, 2011 |
9.35 |
| Jun 23, 2011 |
9.31 |
| Jun 22, 2011 |
9.24 |
| Jun 21, 2011 |
9.21 |
| Jun 20, 2011 |
9.11 |
| Jun 17, 2011 |
9.16 |
| Jun 16, 2011 |
9.17 |
| Jun 15, 2011 |
9.24 |
| Jun 14, 2011 |
9.43 |
| Jun 13, 2011 |
9.20 |
| Jun 10, 2011 |
9.25 |
| Jun 9, 2011 |
9.37 |
| Jun 8, 2011 |
9.34 |
| Jun 7, 2011 |
9.47 |
| Jun 6, 2011 |
9.42 |
| Jun 3, 2011 |
9.39 |
| Jun 2, 2011 |
9.28 |
| Jun 1, 2011 |
9.43 |
| May 31, 2011 |
9.54 |
| May 27, 2011 |
9.24 |
| May 26, 2011 |
9.09 |
| May 25, 2011 |
9.07 |
| May 24, 2011 |
9.13 |
| May 23, 2011 |
8.95 |
| May 20, 2011 |
9.33 |
| May 19, 2011 |
9.47 |
| May 18, 2011 |
9.65 |
| May 17, 2011 |
9.47 |
| May 16, 2011 |
9.50 |
| May 13, 2011 |
9.70 |
| May 12, 2011 |
10.02 |
| May 11, 2011 |
9.80 |
| May 10, 2011 |
9.60 |
| May 9, 2011 |
9.60 |
| May 6, 2011 |
9.68 |
| May 5, 2011 |
9.67 |
| May 4, 2011 |
9.63 |
| May 3, 2011 |
9.72 |
| May 2, 2011 |
9.82 |
| Apr 29, 2011 |
9.83 |
| Apr 28, 2011 |
9.85 |
| Apr 27, 2011 |
9.59 |
| Apr 26, 2011 |
9.61 |
| Apr 25, 2011 |
9.38 |
| Apr 21, 2011 |
9.34 |
| Apr 20, 2011 |
9.26 |
| Apr 19, 2011 |
9.17 |
| Apr 18, 2011 |
9.00 |
| Apr 15, 2011 |
9.05 |
| Apr 14, 2011 |
9.15 |
| Apr 13, 2011 |
9.05 |
| Apr 12, 2011 |
8.79 |
| Apr 11, 2011 |
8.82 |
| Apr 8, 2011 |
8.96 |
| Apr 7, 2011 |
8.72 |
| Apr 6, 2011 |
8.66 |
| Apr 5, 2011 |
8.75 |
| Apr 4, 2011 |
8.98 |
| Apr 1, 2011 |
9.22 |
| Mar 31, 2011 |
9.31 |
| Mar 30, 2011 |
9.49 |
| Mar 29, 2011 |
9.59 |
| Mar 28, 2011 |
9.70 |
| Mar 25, 2011 |
9.96 |
| Mar 24, 2011 |
10.34 |
| Mar 23, 2011 |
10.24 |
| Mar 22, 2011 |
10.25 |
| Mar 21, 2011 |
10.21 |
| Mar 18, 2011 |
9.83 |
| Mar 17, 2011 |
9.68 |
| Mar 16, 2011 |
9.08 |
| Mar 15, 2011 |
9.81 |
| Mar 14, 2011 |
9.66 |
| Mar 11, 2011 |
10.57 |
| Mar 10, 2011 |
10.82 |
| Mar 9, 2011 |
11.36 |
| Mar 8, 2011 |
11.26 |
| Mar 7, 2011 |
11.21 |
| Mar 4, 2011 |
11.29 |
| Mar 3, 2011 |
11.22 |
| Mar 2, 2011 |
10.90 |
| Mar 1, 2011 |
11.08 |
| Feb 28, 2011 |
11.22 |
| Feb 25, 2011 |
10.76 |
| Feb 24, 2011 |
10.64 |
| Feb 23, 2011 |
10.60 |
| Feb 22, 2011 |
10.79 |
| Feb 18, 2011 |
11.10 |
| Feb 17, 2011 |
11.05 |
| Feb 16, 2011 |
11.32 |
| Feb 15, 2011 |
11.01 |
| Feb 14, 2011 |
11.03 |
| Feb 11, 2011 |
10.56 |
| Feb 10, 2011 |
10.51 |
| Feb 9, 2011 |
10.43 |
| Feb 8, 2011 |
10.64 |
| Feb 7, 2011 |
10.72 |
| Feb 4, 2011 |
10.73 |
| Feb 3, 2011 |
10.73 |
| Feb 2, 2011 |
10.51 |
| Feb 1, 2011 |
10.38 |
| Jan 31, 2011 |
10.12 |
| Jan 28, 2011 |
9.92 |
| Jan 27, 2011 |
10.13 |
| Jan 26, 2011 |
9.95 |
| Jan 25, 2011 |
9.92 |
| Jan 24, 2011 |
9.83 |
| Jan 21, 2011 |
9.76 |
| Jan 20, 2011 |
10.09 |
| Jan 19, 2011 |
10.25 |
| Jan 18, 2011 |
10.06 |
| Jan 14, 2011 |
10.05 |
| Jan 13, 2011 |
9.95 |
| Jan 12, 2011 |
9.90 |
| Jan 11, 2011 |
9.72 |
| Jan 10, 2011 |
9.78 |
| Jan 7, 2011 |
9.78 |
| Jan 6, 2011 |
9.86 |
| Jan 5, 2011 |
10.06 |
| Jan 4, 2011 |
9.99 |
| Jan 3, 2011 |
9.89 |
| Dec 31, 2010 |
9.73 |
| Dec 30, 2010 |
9.76 |
| Dec 29, 2010 |
9.82 |
| Dec 28, 2010 |
9.63 |
| Dec 27, 2010 |
9.47 |
| Dec 23, 2010 |
9.50 |
| Dec 22, 2010 |
9.53 |
| Dec 21, 2010 |
9.31 |
| Dec 20, 2010 |
9.39 |
| Dec 17, 2010 |
9.40 |
| Dec 16, 2010 |
9.36 |
| Dec 15, 2010 |
9.26 |
| Dec 14, 2010 |
9.30 |
| Dec 13, 2010 |
9.24 |
| Dec 10, 2010 |
8.91 |
| Dec 9, 2010 |
8.77 |
| Dec 8, 2010 |
8.77 |
| Dec 7, 2010 |
8.94 |
| Dec 6, 2010 |
9.13 |
| Dec 3, 2010 |
9.08 |
| Dec 2, 2010 |
9.00 |
| Dec 1, 2010 |
8.75 |
| Nov 30, 2010 |
8.52 |
| Nov 29, 2010 |
8.65 |
| Nov 26, 2010 |
8.43 |
| Nov 24, 2010 |
8.68 |
| Nov 23, 2010 |
8.53 |
| Nov 22, 2010 |
8.72 |
| Nov 19, 2010 |
8.73 |
| Nov 18, 2010 |
8.92 |
| Nov 17, 2010 |
8.67 |
| Nov 16, 2010 |
8.70 |
| Nov 15, 2010 |
8.91 |
| Nov 12, 2010 |
9.03 |
| Nov 11, 2010 |
9.34 |
| Nov 10, 2010 |
9.32 |
| Nov 9, 2010 |
9.08 |
| Nov 8, 2010 |
9.08 |
| Nov 5, 2010 |
9.10 |
| Nov 4, 2010 |
9.07 |
| Nov 3, 2010 |
8.97 |
| Nov 2, 2010 |
8.89 |
| Nov 1, 2010 |
8.83 |
| Oct 29, 2010 |
9.07 |
| Oct 28, 2010 |
8.92 |
| Oct 27, 2010 |
9.08 |
| Oct 26, 2010 |
9.04 |
| Oct 25, 2010 |
9.14 |
| Oct 22, 2010 |
8.98 |
| Oct 21, 2010 |
8.65 |
| Oct 20, 2010 |
8.81 |
| Oct 19, 2010 |
8.60 |
| Oct 18, 2010 |
8.82 |
| Oct 15, 2010 |
8.76 |
| Oct 14, 2010 |
8.95 |
| Oct 13, 2010 |
8.51 |
| Oct 12, 2010 |
8.55 |
| Oct 11, 2010 |
8.78 |
| Oct 8, 2010 |
8.76 |
| Oct 7, 2010 |
8.65 |
| Oct 6, 2010 |
8.47 |
| Oct 5, 2010 |
8.02 |
| Oct 4, 2010 |
7.34 |
| Oct 1, 2010 |
7.63 |
| Sep 30, 2010 |
7.68 |
| Sep 29, 2010 |
7.75 |
| Sep 28, 2010 |
7.76 |
| Sep 27, 2010 |
7.76 |
| Sep 24, 2010 |
7.84 |
| Sep 23, 2010 |
7.70 |
| Sep 22, 2010 |
7.74 |
| Sep 21, 2010 |
7.90 |
| Sep 20, 2010 |
7.97 |
| Sep 17, 2010 |
7.82 |
| Sep 16, 2010 |
7.82 |
| Sep 15, 2010 |
7.86 |
| Sep 14, 2010 |
7.82 |
| Sep 13, 2010 |
7.88 |
| Sep 10, 2010 |
7.67 |
| Sep 9, 2010 |
7.81 |
| Sep 8, 2010 |
7.83 |
| Sep 7, 2010 |
7.91 |
| Sep 3, 2010 |
7.58 |
| Sep 2, 2010 |
7.55 |
| Sep 1, 2010 |
7.65 |
| Aug 31, 2010 |
7.43 |
| Aug 30, 2010 |
7.56 |
| Aug 27, 2010 |
7.67 |
| Aug 26, 2010 |
7.60 |
| Aug 25, 2010 |
7.70 |
| Aug 24, 2010 |
7.65 |
| Aug 23, 2010 |
7.80 |
| Aug 20, 2010 |
7.83 |
| Aug 19, 2010 |
7.80 |
| Aug 18, 2010 |
7.77 |
| Aug 17, 2010 |
7.78 |
| Aug 16, 2010 |
7.62 |
| Aug 13, 2010 |
7.58 |
| Aug 12, 2010 |
7.69 |
| Aug 11, 2010 |
7.67 |
| Aug 10, 2010 |
8.06 |
| Aug 9, 2010 |
8.10 |
| Aug 6, 2010 |
8.14 |
| Aug 5, 2010 |
7.97 |
| Aug 4, 2010 |
7.95 |
| Aug 3, 2010 |
8.00 |
| Aug 2, 2010 |
7.99 |
| Jul 30, 2010 |
7.83 |
| Jul 29, 2010 |
7.93 |
| Jul 28, 2010 |
7.60 |
| Jul 27, 2010 |
7.38 |
| Jul 26, 2010 |
7.44 |
| Jul 23, 2010 |
7.43 |
| Jul 22, 2010 |
7.24 |
| Jul 21, 2010 |
6.91 |
| Jul 20, 2010 |
7.19 |
| Jul 19, 2010 |
7.08 |
| Jul 16, 2010 |
7.02 |
| Jul 15, 2010 |
7.28 |
| Jul 14, 2010 |
7.32 |
| Jul 13, 2010 |
7.24 |
| Jul 12, 2010 |
7.38 |
| Jul 9, 2010 |
7.15 |
| Jul 8, 2010 |
7.11 |
| Jul 7, 2010 |
7.25 |
| Jul 6, 2010 |
7.26 |
| Jul 2, 2010 |
7.02 |
| Jul 1, 2010 |
7.10 |
| Jun 30, 2010 |
7.21 |
| Jun 29, 2010 |
7.19 |
| Jun 28, 2010 |
7.40 |
| Jun 25, 2010 |
7.67 |
| Jun 24, 2010 |
7.69 |
| Jun 23, 2010 |
7.56 |
| Jun 22, 2010 |
7.67 |
| Jun 21, 2010 |
7.59 |
| Jun 18, 2010 |
7.35 |
| Jun 17, 2010 |
7.41 |
| Jun 16, 2010 |
7.36 |
| Jun 15, 2010 |
7.30 |
| Jun 14, 2010 |
7.33 |
| Jun 11, 2010 |
7.25 |
| Jun 10, 2010 |
7.17 |
| Jun 9, 2010 |
7.00 |
| Jun 8, 2010 |
7.12 |
| Jun 7, 2010 |
7.06 |
| Jun 4, 2010 |
7.40 |
| Jun 3, 2010 |
7.55 |
| Jun 2, 2010 |
7.47 |
| Jun 1, 2010 |
7.40 |
| May 28, 2010 |
7.65 |
| May 27, 2010 |
7.99 |
| May 26, 2010 |
7.48 |
| May 25, 2010 |
7.53 |
| May 24, 2010 |
7.79 |
| May 21, 2010 |
7.83 |
| May 20, 2010 |
7.74 |
| May 19, 2010 |
8.05 |
| May 18, 2010 |
7.86 |
| May 17, 2010 |
8.15 |
| May 14, 2010 |
8.37 |
| May 13, 2010 |
8.39 |
| May 12, 2010 |
8.13 |
| May 11, 2010 |
8.50 |
| May 10, 2010 |
8.90 |
| May 7, 2010 |
8.40 |
| May 6, 2010 |
8.65 |
| May 5, 2010 |
8.80 |
| May 4, 2010 |
8.84 |
| May 3, 2010 |
9.21 |
| Apr 30, 2010 |
9.15 |
| Apr 29, 2010 |
9.16 |
| Apr 28, 2010 |
8.82 |
| Apr 27, 2010 |
9.02 |
| Apr 26, 2010 |
8.93 |
| Apr 23, 2010 |
8.91 |
| Apr 22, 2010 |
8.84 |
| Apr 21, 2010 |
8.81 |
| Apr 20, 2010 |
8.70 |
| Apr 19, 2010 |
8.83 |
| Apr 16, 2010 |
9.01 |
| Apr 15, 2010 |
9.02 |
| Apr 14, 2010 |
8.99 |
| Apr 13, 2010 |
8.89 |
| Apr 12, 2010 |
8.82 |
| Apr 9, 2010 |
8.94 |
| Apr 8, 2010 |
8.79 |
| Apr 7, 2010 |
8.92 |
| Apr 6, 2010 |
8.82 |
| Apr 5, 2010 |
9.02 |
| Apr 1, 2010 |
8.97 |
| Mar 31, 2010 |
8.82 |
| Mar 30, 2010 |
8.86 |
| Mar 29, 2010 |
8.80 |
| Mar 26, 2010 |
8.32 |
| Mar 25, 2010 |
8.26 |
| Mar 24, 2010 |
8.39 |
| Mar 23, 2010 |
8.58 |
| Mar 22, 2010 |
8.32 |
| Mar 19, 2010 |
8.21 |
| Mar 18, 2010 |
8.48 |
| Mar 17, 2010 |
8.66 |
| Mar 16, 2010 |
8.13 |
| Mar 15, 2010 |
7.93 |
| Mar 12, 2010 |
7.89 |
| Mar 11, 2010 |
7.89 |
| Mar 10, 2010 |
7.76 |
| Mar 9, 2010 |
7.79 |
| Mar 8, 2010 |
7.90 |
| Mar 5, 2010 |
7.76 |
| Mar 4, 2010 |
7.66 |
| Mar 3, 2010 |
7.71 |
| Mar 2, 2010 |
7.74 |
| Mar 1, 2010 |
7.76 |
| Feb 26, 2010 |
7.71 |
| Feb 25, 2010 |
7.66 |
| Feb 24, 2010 |
7.75 |
| Feb 23, 2010 |
7.52 |
| Feb 22, 2010 |
7.67 |
| Feb 19, 2010 |
7.59 |
| Feb 18, 2010 |
7.84 |
| Feb 17, 2010 |
7.61 |
| Feb 16, 2010 |
7.61 |
| Feb 12, 2010 |
7.52 |
| Feb 11, 2010 |
7.67 |
| Feb 10, 2010 |
7.62 |
| Feb 9, 2010 |
7.62 |
| Feb 8, 2010 |
7.50 |
| Feb 5, 2010 |
7.78 |
| Feb 4, 2010 |
7.41 |
| Feb 3, 2010 |
7.58 |
| Feb 2, 2010 |
7.62 |
| Feb 1, 2010 |
7.52 |
| Jan 29, 2010 |
7.47 |
| Jan 28, 2010 |
7.48 |
| Jan 27, 2010 |
7.61 |
| Jan 26, 2010 |
7.50 |
| Jan 25, 2010 |
7.80 |
| Jan 22, 2010 |
7.65 |
| Jan 21, 2010 |
7.42 |
| Jan 20, 2010 |
7.41 |
| Jan 19, 2010 |
7.58 |
| Jan 15, 2010 |
7.82 |
| Jan 14, 2010 |
7.92 |
| Jan 13, 2010 |
7.78 |
| Jan 12, 2010 |
7.74 |
| Jan 11, 2010 |
7.73 |
| Jan 8, 2010 |
7.68 |
| Jan 7, 2010 |
7.62 |
| Jan 6, 2010 |
7.52 |
| Jan 5, 2010 |
7.29 |
| Jan 4, 2010 |
6.94 |
| Dec 31, 2009 |
6.83 |
| Dec 30, 2009 |
6.82 |
| Dec 29, 2009 |
7.01 |
| Dec 28, 2009 |
7.04 |
| Dec 24, 2009 |
7.09 |
| Dec 23, 2009 |
7.08 |
| Dec 22, 2009 |
7.04 |
| Dec 21, 2009 |
7.01 |
| Dec 18, 2009 |
6.94 |
| Dec 17, 2009 |
6.92 |
| Dec 16, 2009 |
7.11 |
| Dec 15, 2009 |
7.01 |
| Dec 14, 2009 |
7.05 |
| Dec 11, 2009 |
7.06 |
| Dec 10, 2009 |
6.96 |
| Dec 9, 2009 |
6.87 |
| Dec 8, 2009 |
7.02 |
| Dec 7, 2009 |
7.10 |
| Dec 4, 2009 |
7.26 |
| Dec 3, 2009 |
7.24 |
| Dec 2, 2009 |
7.21 |
| Dec 1, 2009 |
7.23 |
| Nov 30, 2009 |
6.91 |
| Nov 27, 2009 |
6.63 |
| Nov 25, 2009 |
6.64 |
| Nov 24, 2009 |
6.53 |
| Nov 23, 2009 |
6.84 |
| Nov 20, 2009 |
6.81 |
| Nov 19, 2009 |
6.54 |
| Nov 18, 2009 |
6.59 |
| Nov 17, 2009 |
6.91 |
| Nov 16, 2009 |
7.00 |
| Nov 13, 2009 |
7.18 |
| Nov 12, 2009 |
6.91 |
| Nov 11, 2009 |
7.31 |
| Nov 10, 2009 |
7.44 |
| Nov 9, 2009 |
7.44 |
| Nov 6, 2009 |
7.44 |
| Nov 5, 2009 |
7.39 |
| Nov 4, 2009 |
7.24 |
| Nov 3, 2009 |
7.09 |
| Nov 2, 2009 |
6.96 |
| Oct 30, 2009 |
6.46 |
| Oct 29, 2009 |
6.57 |
| Oct 28, 2009 |
6.27 |
| Oct 27, 2009 |
6.58 |
| Oct 26, 2009 |
6.71 |
| Oct 23, 2009 |
6.67 |
| Oct 22, 2009 |
6.77 |
| Oct 21, 2009 |
6.71 |
| Oct 20, 2009 |
6.72 |
| Oct 19, 2009 |
6.59 |
| Oct 16, 2009 |
6.19 |
| Oct 15, 2009 |
6.44 |
| Oct 14, 2009 |
6.74 |
| Oct 13, 2009 |
6.79 |
| Oct 12, 2009 |
6.80 |
| Oct 9, 2009 |
6.78 |
| Oct 8, 2009 |
6.64 |
| Oct 7, 2009 |
6.61 |
| Oct 6, 2009 |
6.31 |
| Oct 5, 2009 |
6.29 |
| Oct 2, 2009 |
5.87 |
| Oct 1, 2009 |
5.90 |
| Sep 30, 2009 |
6.08 |
| Sep 29, 2009 |
6.28 |
| Sep 28, 2009 |
6.67 |
| Sep 25, 2009 |
6.67 |
| Sep 24, 2009 |
6.30 |
| Sep 23, 2009 |
6.27 |
| Sep 22, 2009 |
6.43 |
| Sep 21, 2009 |
6.28 |
| Sep 18, 2009 |
6.36 |
| Sep 17, 2009 |
6.59 |
| Sep 16, 2009 |
6.90 |
| Sep 15, 2009 |
7.05 |
| Sep 14, 2009 |
7.28 |
| Sep 11, 2009 |
7.33 |
| Sep 10, 2009 |
7.45 |
| Sep 9, 2009 |
7.45 |
| Sep 8, 2009 |
7.73 |
| Sep 4, 2009 |
7.91 |
| Sep 3, 2009 |
7.85 |
| Sep 2, 2009 |
7.57 |
| Sep 1, 2009 |
7.48 |
| Aug 31, 2009 |
7.63 |
| Aug 28, 2009 |
7.64 |
| Aug 27, 2009 |
7.72 |
| Aug 26, 2009 |
7.27 |
| Aug 25, 2009 |
6.99 |
| Aug 24, 2009 |
6.83 |
| Aug 21, 2009 |
7.00 |
| Aug 20, 2009 |
6.86 |
| Aug 19, 2009 |
6.67 |
| Aug 18, 2009 |
6.76 |
| Aug 17, 2009 |
6.51 |
| Aug 14, 2009 |
6.73 |
| Aug 13, 2009 |
6.61 |
| Aug 12, 2009 |
6.57 |
| Aug 11, 2009 |
6.66 |
| Aug 10, 2009 |
6.54 |
| Aug 7, 2009 |
6.56 |
| Aug 6, 2009 |
6.69 |
| Aug 5, 2009 |
6.80 |
| Aug 4, 2009 |
6.73 |
| Aug 3, 2009 |
7.06 |
| Jul 31, 2009 |
6.53 |
| Jul 30, 2009 |
6.18 |
| Jul 29, 2009 |
6.16 |
| Jul 28, 2009 |
6.18 |
| Jul 27, 2009 |
6.30 |
| Jul 24, 2009 |
6.26 |
| Jul 23, 2009 |
6.19 |
| Jul 22, 2009 |
6.08 |
| Jul 21, 2009 |
5.71 |
| Jul 20, 2009 |
5.72 |
| Jul 17, 2009 |
5.62 |
| Jul 16, 2009 |
5.58 |
| Jul 15, 2009 |
5.80 |
| Jul 14, 2009 |
5.65 |
| Jul 13, 2009 |
5.47 |
| Jul 10, 2009 |
5.53 |
| Jul 9, 2009 |
5.67 |
| Jul 8, 2009 |
5.74 |
| Jul 7, 2009 |
5.85 |
| Jul 6, 2009 |
6.14 |
| Jul 2, 2009 |
5.90 |
| Jul 1, 2009 |
5.78 |
| Jun 30, 2009 |
5.91 |
| Jun 29, 2009 |
5.94 |
| Jun 26, 2009 |
6.05 |
| Jun 25, 2009 |
6.32 |
| Jun 24, 2009 |
6.28 |
| Jun 23, 2009 |
6.53 |
| Jun 22, 2009 |
6.33 |
| Jun 19, 2009 |
6.40 |
| Jun 18, 2009 |
6.44 |
| Jun 17, 2009 |
6.39 |
| Jun 16, 2009 |
6.28 |
| Jun 15, 2009 |
6.61 |
| Jun 12, 2009 |
6.42 |
| Jun 11, 2009 |
6.11 |
| Jun 10, 2009 |
5.98 |
| Jun 9, 2009 |
5.60 |
| Jun 8, 2009 |
5.78 |
| Jun 5, 2009 |
5.74 |
| Jun 4, 2009 |
5.99 |
| Jun 3, 2009 |
5.96 |
| Jun 2, 2009 |
5.95 |
| Jun 1, 2009 |
6.34 |
| May 29, 2009 |
6.29 |
| May 28, 2009 |
6.35 |
| May 27, 2009 |
6.29 |
| May 26, 2009 |
6.52 |
| May 22, 2009 |
6.31 |
| May 21, 2009 |
6.32 |
| May 20, 2009 |
6.53 |
| May 19, 2009 |
6.53 |
| May 18, 2009 |
6.52 |
| May 15, 2009 |
6.27 |
| May 14, 2009 |
5.94 |
| May 13, 2009 |
6.00 |
| May 12, 2009 |
6.18 |
| May 11, 2009 |
5.91 |
| May 8, 2009 |
5.52 |
| May 7, 2009 |
4.98 |
| May 6, 2009 |
5.07 |
| May 5, 2009 |
4.93 |
| May 4, 2009 |
4.96 |
| May 1, 2009 |
4.77 |
| Apr 30, 2009 |
4.67 |
| Apr 29, 2009 |
4.49 |
| Apr 28, 2009 |
4.37 |
| Apr 27, 2009 |
4.55 |
| Apr 24, 2009 |
4.57 |
| Apr 23, 2009 |
4.73 |
| Apr 22, 2009 |
4.33 |
| Apr 21, 2009 |
4.60 |
| Apr 20, 2009 |
4.56 |
| Apr 17, 2009 |
4.94 |
| Apr 16, 2009 |
4.63 |
| Apr 15, 2009 |
4.78 |
| Apr 14, 2009 |
4.99 |
| Apr 13, 2009 |
5.16 |
| Apr 9, 2009 |
4.83 |
| Apr 8, 2009 |
4.08 |
| Apr 7, 2009 |
4.08 |
| Apr 6, 2009 |
3.90 |
| Apr 3, 2009 |
3.89 |
| Apr 2, 2009 |
3.85 |
| Apr 1, 2009 |
3.47 |
| Mar 31, 2009 |
3.29 |
| Mar 30, 2009 |
3.41 |
| Mar 27, 2009 |
3.80 |
| Mar 26, 2009 |
3.86 |
| Mar 25, 2009 |
3.70 |
| Mar 24, 2009 |
3.68 |
| Mar 23, 2009 |
3.67 |
| Mar 20, 2009 |
2.98 |
| Mar 19, 2009 |
3.09 |
| Mar 18, 2009 |
3.17 |
| Mar 17, 2009 |
2.80 |
| Mar 16, 2009 |
2.34 |
| Mar 13, 2009 |
2.13 |
| Mar 12, 2009 |
2.24 |
| Mar 11, 2009 |
2.22 |
| Mar 10, 2009 |
2.21 |
| Mar 9, 2009 |
2.07 |
| Mar 6, 2009 |
2.06 |
| Mar 5, 2009 |
2.12 |
| Mar 4, 2009 |
2.43 |
| Mar 3, 2009 |
2.18 |
| Mar 2, 2009 |
2.10 |
| Feb 27, 2009 |
1.98 |
| Feb 26, 2009 |
2.23 |
| Feb 25, 2009 |
1.94 |
| Feb 24, 2009 |
2.06 |
| Feb 23, 2009 |
2.05 |
| Feb 20, 2009 |
2.56 |
| Feb 19, 2009 |
2.42 |
| Feb 18, 2009 |
2.53 |
| Feb 17, 2009 |
2.63 |
| Feb 13, 2009 |
3.03 |
| Feb 12, 2009 |
3.24 |
| Feb 11, 2009 |
3.49 |
| Feb 10, 2009 |
3.42 |
| Feb 9, 2009 |
3.95 |
| Feb 6, 2009 |
4.29 |
| Feb 5, 2009 |
4.25 |
| Feb 4, 2009 |
4.50 |
| Feb 3, 2009 |
4.49 |
| Feb 2, 2009 |
4.41 |
| Jan 30, 2009 |
4.36 |
| Jan 29, 2009 |
4.60 |
| Jan 28, 2009 |
4.83 |
| Jan 27, 2009 |
4.65 |
| Jan 26, 2009 |
4.38 |
| Jan 23, 2009 |
4.48 |
| Jan 22, 2009 |
4.50 |
| Jan 21, 2009 |
4.50 |
| Jan 20, 2009 |
4.34 |
| Jan 16, 2009 |
5.03 |
| Jan 15, 2009 |
5.15 |
| Jan 14, 2009 |
5.02 |
| Jan 13, 2009 |
4.96 |
| Jan 12, 2009 |
5.46 |
| Jan 9, 2009 |
5.51 |
| Jan 8, 2009 |
5.96 |
| Jan 7, 2009 |
5.82 |
| Jan 6, 2009 |
5.46 |
| Jan 5, 2009 |
5.58 |
| Jan 2, 2009 |
5.77 |
| Dec 31, 2008 |
5.68 |
| Dec 30, 2008 |
5.62 |
| Dec 29, 2008 |
5.60 |
| Dec 26, 2008 |
5.81 |
| Dec 24, 2008 |
5.53 |
| Dec 23, 2008 |
5.48 |
| Dec 22, 2008 |
5.57 |
| Dec 19, 2008 |
5.75 |
| Dec 18, 2008 |
5.92 |
| Dec 17, 2008 |
5.59 |
| Dec 16, 2008 |
5.92 |
| Dec 15, 2008 |
5.80 |
| Dec 12, 2008 |
5.96 |
| Dec 11, 2008 |
5.48 |
| Dec 10, 2008 |
5.22 |
| Dec 9, 2008 |
4.56 |
| Dec 8, 2008 |
4.61 |
| Dec 5, 2008 |
5.18 |
| Dec 4, 2008 |
4.70 |
| Dec 3, 2008 |
5.72 |
| Dec 2, 2008 |
6.39 |
| Dec 1, 2008 |
5.99 |
| Nov 28, 2008 |
6.28 |
| Nov 26, 2008 |
6.36 |
| Nov 25, 2008 |
6.19 |
| Nov 24, 2008 |
6.07 |
| Nov 21, 2008 |
5.69 |
| Nov 20, 2008 |
6.12 |
| Nov 19, 2008 |
6.89 |
| Nov 18, 2008 |
7.91 |
| Nov 17, 2008 |
8.61 |
| Nov 14, 2008 |
9.52 |
| Nov 13, 2008 |
10.64 |
| Nov 12, 2008 |
10.22 |
| Nov 11, 2008 |
10.82 |
| Nov 10, 2008 |
11.75 |
| Nov 7, 2008 |
11.33 |
| Nov 6, 2008 |
9.68 |
| Nov 5, 2008 |
11.22 |
| Nov 4, 2008 |
11.31 |
| Nov 3, 2008 |
10.51 |
| Oct 31, 2008 |
10.29 |
| Oct 30, 2008 |
10.27 |
| Oct 29, 2008 |
9.80 |
| Oct 28, 2008 |
10.27 |
| Oct 27, 2008 |
9.24 |
| Oct 24, 2008 |
10.86 |
| Oct 23, 2008 |
11.92 |
| Oct 22, 2008 |
11.63 |
| Oct 21, 2008 |
12.24 |
| Oct 20, 2008 |
12.60 |
| Oct 17, 2008 |
11.42 |
| Oct 16, 2008 |
11.38 |
| Oct 15, 2008 |
11.00 |
| Oct 14, 2008 |
12.73 |
| Oct 13, 2008 |
12.10 |
| Oct 10, 2008 |
10.20 |
| Oct 9, 2008 |
10.46 |
| Oct 8, 2008 |
10.10 |
| Oct 7, 2008 |
9.64 |
| Oct 6, 2008 |
9.25 |
| Oct 3, 2008 |
10.39 |
| Oct 2, 2008 |
10.92 |
| Oct 1, 2008 |
11.86 |
| Sep 30, 2008 |
12.46 |
| Sep 29, 2008 |
11.46 |
| Sep 26, 2008 |
13.54 |
| Sep 25, 2008 |
13.38 |
| Sep 24, 2008 |
14.20 |
| Sep 23, 2008 |
13.00 |
| Sep 22, 2008 |
12.91 |
| Sep 19, 2008 |
12.70 |
| Sep 18, 2008 |
12.21 |
| Sep 17, 2008 |
11.29 |
| Sep 16, 2008 |
12.41 |
| Sep 15, 2008 |
12.58 |
| Sep 12, 2008 |
13.83 |
| Sep 11, 2008 |
12.75 |
| Sep 10, 2008 |
12.78 |
| Sep 9, 2008 |
11.67 |
| Sep 8, 2008 |
12.44 |
| Sep 5, 2008 |
11.22 |
| Sep 4, 2008 |
11.21 |
| Sep 3, 2008 |
12.08 |
| Sep 2, 2008 |
12.32 |
| Aug 29, 2008 |
12.29 |
| Aug 28, 2008 |
12.13 |
| Aug 27, 2008 |
12.00 |
| Aug 26, 2008 |
12.01 |
| Aug 25, 2008 |
12.02 |
| Aug 22, 2008 |
12.08 |
| Aug 21, 2008 |
12.04 |
| Aug 20, 2008 |
12.31 |
| Aug 19, 2008 |
11.87 |
| Aug 18, 2008 |
12.27 |
| Aug 15, 2008 |
12.08 |
| Aug 14, 2008 |
12.22 |
| Aug 13, 2008 |
12.52 |
| Aug 12, 2008 |
13.08 |
| Aug 11, 2008 |
13.16 |
| Aug 8, 2008 |
13.56 |
| Aug 7, 2008 |
13.64 |
| Aug 6, 2008 |
14.13 |
| Aug 5, 2008 |
14.54 |
| Aug 4, 2008 |
14.02 |
| Aug 1, 2008 |
14.43 |
| Jul 31, 2008 |
15.04 |
| Jul 30, 2008 |
15.62 |
| Jul 29, 2008 |
15.40 |
| Jul 28, 2008 |
14.90 |
| Jul 25, 2008 |
15.05 |
| Jul 24, 2008 |
15.58 |
| Jul 23, 2008 |
15.75 |
| Jul 22, 2008 |
15.03 |
| Jul 21, 2008 |
14.40 |
| Jul 18, 2008 |
14.26 |
| Jul 17, 2008 |
14.60 |
| Jul 16, 2008 |
14.38 |
| Jul 15, 2008 |
13.28 |
| Jul 14, 2008 |
14.02 |
| Jul 11, 2008 |
13.54 |
| Jul 10, 2008 |
14.28 |
| Jul 9, 2008 |
13.76 |
| Jul 8, 2008 |
13.81 |
| Jul 7, 2008 |
13.89 |
| Jul 3, 2008 |
13.96 |
| Jul 2, 2008 |
13.27 |
| Jul 1, 2008 |
14.16 |
| Jun 30, 2008 |
14.43 |
| Jun 27, 2008 |
14.40 |
| Jun 26, 2008 |
14.69 |
| Jun 25, 2008 |
15.36 |
| Jun 24, 2008 |
15.50 |
| Jun 23, 2008 |
15.85 |
| Jun 20, 2008 |
15.91 |
| Jun 19, 2008 |
16.69 |
| Jun 18, 2008 |
17.06 |
| Jun 17, 2008 |
17.30 |
| Jun 16, 2008 |
17.55 |
| Jun 13, 2008 |
16.97 |
| Jun 12, 2008 |
16.94 |
| Jun 11, 2008 |
17.10 |
| Jun 10, 2008 |
17.93 |
| Jun 9, 2008 |
18.56 |
| Jun 6, 2008 |
18.74 |
| Jun 5, 2008 |
19.61 |
| Jun 4, 2008 |
19.76 |
| Jun 3, 2008 |
19.04 |
| Jun 2, 2008 |
18.61 |
| May 30, 2008 |
18.93 |
| May 29, 2008 |
18.30 |
| May 28, 2008 |
18.15 |
| May 27, 2008 |
17.45 |
| May 23, 2008 |
17.33 |
| May 22, 2008 |
17.62 |
| May 21, 2008 |
16.91 |
| May 20, 2008 |
17.73 |
| May 19, 2008 |
17.71 |
| May 16, 2008 |
18.08 |
| May 15, 2008 |
18.38 |
| May 14, 2008 |
18.31 |
| May 13, 2008 |
18.16 |
| May 12, 2008 |
18.13 |
| May 9, 2008 |
17.04 |
| May 8, 2008 |
17.47 |
| May 7, 2008 |
18.25 |
| May 6, 2008 |
19.19 |
| May 5, 2008 |
19.07 |
| May 2, 2008 |
19.20 |
| May 1, 2008 |
18.27 |
| Apr 30, 2008 |
18.15 |
| Apr 29, 2008 |
18.27 |
| Apr 28, 2008 |
18.26 |
| Apr 25, 2008 |
16.92 |
| Apr 24, 2008 |
16.40 |
| Apr 23, 2008 |
16.74 |
| Apr 22, 2008 |
16.31 |
| Apr 21, 2008 |
17.10 |
| Apr 18, 2008 |
17.10 |
| Apr 17, 2008 |
17.16 |
| Apr 16, 2008 |
16.97 |
| Apr 15, 2008 |
16.03 |
| Apr 14, 2008 |
15.23 |
| Apr 11, 2008 |
15.50 |
| Apr 10, 2008 |
14.93 |
| Apr 9, 2008 |
15.28 |
| Apr 8, 2008 |
16.21 |
| Apr 7, 2008 |
16.47 |
| Apr 4, 2008 |
16.21 |
| Apr 3, 2008 |
15.74 |
| Apr 2, 2008 |
15.53 |
| Apr 1, 2008 |
14.86 |
| Mar 31, 2008 |
13.67 |
| Mar 28, 2008 |
13.86 |
| Mar 27, 2008 |
13.80 |
| Mar 26, 2008 |
14.40 |
| Mar 25, 2008 |
14.25 |
| Mar 24, 2008 |
14.65 |
| Mar 20, 2008 |
13.40 |
| Mar 19, 2008 |
13.18 |
| Mar 18, 2008 |
13.31 |
| Mar 17, 2008 |
12.20 |
| Mar 14, 2008 |
12.55 |
| Mar 13, 2008 |
12.90 |
| Mar 12, 2008 |
13.40 |
| Mar 11, 2008 |
13.63 |
| Mar 10, 2008 |
13.52 |
| Mar 7, 2008 |
14.20 |
| Mar 6, 2008 |
14.36 |
| Mar 5, 2008 |
14.72 |
| Mar 4, 2008 |
14.62 |
| Mar 3, 2008 |
14.98 |
| Feb 29, 2008 |
14.85 |
| Feb 28, 2008 |
15.61 |
| Feb 27, 2008 |
15.12 |
| Feb 26, 2008 |
15.14 |
| Feb 25, 2008 |
14.75 |
| Feb 22, 2008 |
13.85 |
| Feb 21, 2008 |
13.68 |
| Feb 20, 2008 |
13.95 |
| Feb 19, 2008 |
13.95 |
| Feb 15, 2008 |
13.74 |
| Feb 14, 2008 |
14.19 |
| Feb 13, 2008 |
13.78 |
| Feb 12, 2008 |
13.54 |
| Feb 11, 2008 |
13.70 |
| Feb 8, 2008 |
13.58 |
| Feb 7, 2008 |
14.33 |
| Feb 6, 2008 |
14.10 |
| Feb 5, 2008 |
15.65 |
| Feb 4, 2008 |
17.53 |
| Feb 1, 2008 |
17.74 |
| Jan 31, 2008 |
16.57 |
| Jan 30, 2008 |
17.13 |
| Jan 29, 2008 |
17.37 |
| Jan 28, 2008 |
17.49 |
| Jan 25, 2008 |
17.32 |
| Jan 24, 2008 |
16.14 |
| Jan 23, 2008 |
15.10 |
| Jan 22, 2008 |
14.97 |
| Jan 18, 2008 |
15.29 |
| Jan 17, 2008 |
14.70 |
| Jan 16, 2008 |
14.26 |
| Jan 15, 2008 |
14.15 |
| Jan 14, 2008 |
15.09 |
| Jan 11, 2008 |
14.90 |
| Jan 10, 2008 |
15.76 |
| Jan 9, 2008 |
15.99 |
| Jan 8, 2008 |
15.58 |
| Jan 7, 2008 |
15.87 |
| Jan 4, 2008 |
16.15 |
| Jan 3, 2008 |
16.80 |
| Jan 2, 2008 |
16.82 |
| Dec 31, 2007 |
16.96 |
| Dec 28, 2007 |
16.83 |
| Dec 27, 2007 |
16.56 |
| Dec 26, 2007 |
16.91 |
| Dec 24, 2007 |
16.86 |
| Dec 21, 2007 |
16.77 |
| Dec 20, 2007 |
17.33 |
| Dec 19, 2007 |
17.68 |
| Dec 18, 2007 |
17.28 |
| Dec 17, 2007 |
17.38 |
| Dec 14, 2007 |
17.87 |
| Dec 13, 2007 |
18.78 |
| Dec 12, 2007 |
20.28 |
| Dec 11, 2007 |
20.05 |
| Dec 10, 2007 |
20.01 |
| Dec 7, 2007 |
20.13 |
| Dec 6, 2007 |
19.50 |
| Dec 5, 2007 |
19.11 |
| Dec 4, 2007 |
18.58 |
| Dec 3, 2007 |
19.57 |
| Nov 30, 2007 |
20.31 |
| Nov 29, 2007 |
19.70 |
| Nov 28, 2007 |
19.20 |
| Nov 27, 2007 |
18.13 |
| Nov 26, 2007 |
17.52 |
| Nov 23, 2007 |
17.60 |
| Nov 21, 2007 |
16.83 |
| Nov 20, 2007 |
17.40 |
| Nov 19, 2007 |
16.95 |
| Nov 16, 2007 |
17.46 |
| Nov 15, 2007 |
17.78 |
| Nov 14, 2007 |
18.36 |
| Nov 13, 2007 |
17.87 |
| Nov 12, 2007 |
16.68 |
| Nov 9, 2007 |
16.97 |
| Nov 8, 2007 |
17.48 |
| Nov 7, 2007 |
17.62 |
| Nov 6, 2007 |
19.53 |
| Nov 5, 2007 |
19.35 |
| Nov 2, 2007 |
19.32 |
| Nov 1, 2007 |
19.96 |
| Oct 31, 2007 |
20.65 |
| Oct 30, 2007 |
20.32 |
| Oct 29, 2007 |
20.20 |
| Oct 26, 2007 |
20.00 |
| Oct 25, 2007 |
19.53 |
| Oct 24, 2007 |
20.35 |
| Oct 23, 2007 |
21.07 |
| Oct 22, 2007 |
20.78 |
| Oct 19, 2007 |
21.02 |
| Oct 18, 2007 |
21.29 |
| Oct 17, 2007 |
21.16 |
| Oct 16, 2007 |
21.30 |
| Oct 15, 2007 |
22.92 |
| Oct 12, 2007 |
23.25 |
| Oct 11, 2007 |
23.56 |
| Oct 10, 2007 |
24.16 |
| Oct 9, 2007 |
24.01 |
| Oct 8, 2007 |
24.55 |
| Oct 5, 2007 |
24.71 |
| Oct 4, 2007 |
24.12 |
| Oct 3, 2007 |
23.32 |
| Oct 2, 2007 |
22.86 |
| Oct 1, 2007 |
22.58 |
| Sep 28, 2007 |
22.67 |
| Sep 27, 2007 |
23.04 |
| Sep 26, 2007 |
21.14 |
| Sep 25, 2007 |
20.75 |
| Sep 24, 2007 |
19.92 |
| Sep 21, 2007 |
20.01 |
| Sep 20, 2007 |
20.45 |
| Sep 19, 2007 |
21.34 |
| Sep 18, 2007 |
20.52 |
| Sep 17, 2007 |
19.73 |
| Sep 14, 2007 |
19.83 |
| Sep 13, 2007 |
20.14 |
| Sep 12, 2007 |
20.33 |
| Sep 11, 2007 |
19.78 |
| Sep 10, 2007 |
19.17 |
| Sep 7, 2007 |
19.54 |
| Sep 6, 2007 |
19.56 |
| Sep 5, 2007 |
20.26 |
| Sep 4, 2007 |
21.38 |
| Aug 31, 2007 |
21.26 |
| Aug 30, 2007 |
20.43 |
| Aug 29, 2007 |
20.26 |
| Aug 28, 2007 |
19.80 |
| Aug 27, 2007 |
20.50 |
| Aug 24, 2007 |
21.50 |
| Aug 23, 2007 |
22.11 |
| Aug 22, 2007 |
22.00 |
| Aug 21, 2007 |
21.62 |
| Aug 20, 2007 |
20.94 |
| Aug 17, 2007 |
21.76 |
| Aug 16, 2007 |
20.30 |
| Aug 15, 2007 |
19.78 |
| Aug 14, 2007 |
21.18 |
| Aug 13, 2007 |
20.75 |
| Aug 10, 2007 |
21.51 |
| Aug 9, 2007 |
23.41 |
| Aug 8, 2007 |
23.99 |
| Aug 7, 2007 |
23.67 |
| Aug 6, 2007 |
24.03 |
| Aug 3, 2007 |
23.90 |
| Aug 2, 2007 |
23.60 |
| Aug 1, 2007 |
23.22 |
| Jul 31, 2007 |
24.23 |
| Jul 30, 2007 |
24.60 |
| Jul 27, 2007 |
23.82 |
| Jul 26, 2007 |
24.53 |
| Jul 25, 2007 |
24.86 |
| Jul 24, 2007 |
25.02 |
| Jul 23, 2007 |
25.21 |
| Jul 20, 2007 |
25.21 |
| Jul 19, 2007 |
25.10 |
| Jul 18, 2007 |
25.26 |
| Jul 17, 2007 |
25.15 |
| Jul 16, 2007 |
25.56 |
| Jul 13, 2007 |
25.74 |
| Jul 12, 2007 |
25.29 |
| Jul 11, 2007 |
25.45 |
| Jul 10, 2007 |
26.00 |
| Jul 9, 2007 |
26.26 |
| Jul 6, 2007 |
26.67 |
| Jul 5, 2007 |
27.03 |
| Jul 3, 2007 |
27.08 |
| Jul 2, 2007 |
27.33 |
| Jun 29, 2007 |
26.65 |
| Jun 28, 2007 |
26.33 |
| Jun 27, 2007 |
26.04 |
| Jun 26, 2007 |
26.31 |
| Jun 25, 2007 |
25.28 |
| Jun 22, 2007 |
25.45 |
| Jun 21, 2007 |
26.32 |
| Jun 20, 2007 |
25.16 |
| Jun 19, 2007 |
25.73 |
| Jun 18, 2007 |
25.74 |
| Jun 15, 2007 |
25.90 |
| Jun 14, 2007 |
25.74 |
| Jun 13, 2007 |
25.94 |
| Jun 12, 2007 |
26.09 |
| Jun 11, 2007 |
26.60 |
| Jun 8, 2007 |
26.73 |
| Jun 7, 2007 |
26.46 |
| Jun 6, 2007 |
26.36 |
| Jun 5, 2007 |
26.72 |
| Jun 4, 2007 |
26.96 |
| Jun 1, 2007 |
27.23 |
| May 31, 2007 |
27.15 |
| May 30, 2007 |
26.88 |
| May 29, 2007 |
26.73 |
| May 25, 2007 |
26.86 |
| May 24, 2007 |
26.55 |
| May 23, 2007 |
25.87 |
| May 22, 2007 |
26.84 |
| May 21, 2007 |
26.34 |
| May 18, 2007 |
27.33 |
| May 17, 2007 |
27.65 |
| May 16, 2007 |
28.18 |
| May 15, 2007 |
28.32 |
| May 14, 2007 |
28.79 |
| May 11, 2007 |
28.96 |
| May 10, 2007 |
28.24 |
| May 9, 2007 |
28.62 |
| May 8, 2007 |
28.16 |
| May 7, 2007 |
27.80 |
| May 4, 2007 |
27.68 |
| May 3, 2007 |
27.82 |
| May 2, 2007 |
27.80 |
| May 1, 2007 |
26.78 |
| Apr 30, 2007 |
27.06 |
| Apr 27, 2007 |
27.04 |
| Apr 26, 2007 |
26.65 |
| Apr 25, 2007 |
27.41 |
| Apr 24, 2007 |
27.32 |
| Apr 23, 2007 |
27.08 |
| Apr 20, 2007 |
27.39 |
| Apr 19, 2007 |
27.26 |
| Apr 18, 2007 |
26.97 |
| Apr 17, 2007 |
25.79 |
| Apr 16, 2007 |
26.44 |
| Apr 13, 2007 |
26.58 |
| Apr 12, 2007 |
26.53 |
| Apr 11, 2007 |
26.52 |
| Apr 10, 2007 |
26.89 |
| Apr 9, 2007 |
26.57 |
| Apr 5, 2007 |
26.53 |
| Apr 4, 2007 |
26.41 |
| Apr 3, 2007 |
26.37 |
| Apr 2, 2007 |
26.52 |
| Mar 30, 2007 |
26.17 |
| Mar 29, 2007 |
26.24 |
| Mar 28, 2007 |
26.41 |
| Mar 27, 2007 |
26.32 |
| Mar 26, 2007 |
26.52 |
| Mar 23, 2007 |
27.13 |
| Mar 22, 2007 |
27.56 |
| Mar 21, 2007 |
27.69 |
| Mar 20, 2007 |
27.09 |
| Mar 19, 2007 |
26.93 |
| Mar 16, 2007 |
26.85 |
| Mar 15, 2007 |
26.86 |
| Mar 14, 2007 |
26.66 |
| Mar 13, 2007 |
26.49 |
| Mar 12, 2007 |
28.00 |
| Mar 9, 2007 |
28.09 |
| Mar 8, 2007 |
27.47 |
| Mar 7, 2007 |
27.38 |
| Mar 6, 2007 |
27.61 |
| Mar 5, 2007 |
26.44 |
| Mar 2, 2007 |
27.17 |
| Mar 1, 2007 |
27.13 |
| Feb 28, 2007 |
27.42 |
| Feb 27, 2007 |
27.77 |
| Feb 26, 2007 |
28.52 |
| Feb 23, 2007 |
28.95 |
| Feb 22, 2007 |
28.55 |
| Feb 21, 2007 |
28.48 |
| Feb 20, 2007 |
29.02 |
| Feb 16, 2007 |
29.36 |
| Feb 15, 2007 |
29.82 |
| Feb 14, 2007 |
30.15 |
| Feb 13, 2007 |
29.80 |
| Feb 12, 2007 |
28.78 |
| Feb 9, 2007 |
29.07 |
| Feb 8, 2007 |
27.92 |
| Feb 7, 2007 |
29.36 |
| Feb 6, 2007 |
29.58 |
| Feb 5, 2007 |
29.40 |
| Feb 2, 2007 |
29.91 |
| Feb 1, 2007 |
30.09 |
| Jan 31, 2007 |
29.28 |
| Jan 30, 2007 |
28.67 |
| Jan 29, 2007 |
29.05 |
| Jan 26, 2007 |
29.64 |
| Jan 25, 2007 |
29.79 |
| Jan 24, 2007 |
29.65 |
| Jan 23, 2007 |
29.20 |
| Jan 22, 2007 |
29.11 |
| Jan 19, 2007 |
28.90 |
| Jan 18, 2007 |
28.27 |
| Jan 17, 2007 |
27.65 |
| Jan 16, 2007 |
28.43 |
| Jan 12, 2007 |
28.65 |
| Jan 11, 2007 |
28.37 |
| Jan 10, 2007 |
28.81 |
| Jan 9, 2007 |
29.80 |
| Jan 8, 2007 |
29.52 |
| Jan 5, 2007 |
29.21 |
| Jan 4, 2007 |
29.42 |
| Jan 3, 2007 |
29.19 |
| Dec 29, 2006 |
28.91 |
| Dec 28, 2006 |
28.66 |
| Dec 27, 2006 |
28.65 |
| Dec 26, 2006 |
28.29 |
| Dec 22, 2006 |
28.16 |
| Dec 21, 2006 |
28.11 |
| Dec 20, 2006 |
28.10 |
| Dec 19, 2006 |
27.26 |
| Dec 18, 2006 |
27.81 |
| Dec 15, 2006 |
27.78 |
| Dec 14, 2006 |
27.29 |
| Dec 13, 2006 |
27.50 |
| Dec 12, 2006 |
28.23 |
| Dec 11, 2006 |
28.32 |
| Dec 8, 2006 |
28.92 |
| Dec 7, 2006 |
28.96 |
| Dec 6, 2006 |
28.19 |
| Dec 5, 2006 |
27.59 |
| Dec 4, 2006 |
27.72 |
| Dec 1, 2006 |
27.22 |
| Nov 30, 2006 |
27.41 |
| Nov 29, 2006 |
26.39 |
| Nov 28, 2006 |
25.28 |
| Nov 27, 2006 |
25.42 |
| Nov 24, 2006 |
25.17 |
| Nov 22, 2006 |
25.15 |
| Nov 21, 2006 |
24.21 |
| Nov 20, 2006 |
23.12 |
| Nov 17, 2006 |
24.51 |
| Nov 16, 2006 |
25.31 |
| Nov 15, 2006 |
26.08 |
| Nov 14, 2006 |
26.89 |
| Nov 13, 2006 |
25.95 |
| Nov 10, 2006 |
26.31 |
| Nov 9, 2006 |
25.62 |
| Nov 8, 2006 |
27.35 |
| Nov 7, 2006 |
27.63 |
| Nov 6, 2006 |
27.23 |
| Nov 3, 2006 |
27.27 |
| Nov 2, 2006 |
27.50 |
| Nov 1, 2006 |
28.21 |
| Oct 31, 2006 |
28.22 |
| Oct 30, 2006 |
28.64 |
| Oct 27, 2006 |
29.20 |
| Oct 26, 2006 |
29.40 |
| Oct 25, 2006 |
28.89 |
| Oct 24, 2006 |
29.58 |
| Oct 23, 2006 |
29.50 |
| Oct 20, 2006 |
28.99 |
| Oct 19, 2006 |
28.91 |
| Oct 18, 2006 |
28.85 |
| Oct 17, 2006 |
29.08 |
| Oct 16, 2006 |
28.70 |
| Oct 13, 2006 |
28.25 |
| Oct 12, 2006 |
27.84 |
| Oct 11, 2006 |
27.88 |
| Oct 10, 2006 |
29.18 |
| Oct 9, 2006 |
29.06 |
| Oct 6, 2006 |
29.19 |
| Oct 5, 2006 |
29.02 |
| Oct 4, 2006 |
28.52 |
| Oct 3, 2006 |
27.70 |
| Oct 2, 2006 |
28.00 |
| Sep 29, 2006 |
27.62 |
| Sep 28, 2006 |
27.57 |
| Sep 27, 2006 |
26.26 |
| Sep 26, 2006 |
25.97 |
| Sep 25, 2006 |
25.99 |
| Sep 22, 2006 |
26.36 |
| Sep 21, 2006 |
26.40 |
| Sep 20, 2006 |
26.74 |
| Sep 19, 2006 |
27.24 |
| Sep 18, 2006 |
26.52 |
| Sep 15, 2006 |
26.50 |
| Sep 14, 2006 |
26.30 |
| Sep 13, 2006 |
26.94 |
| Sep 12, 2006 |
27.25 |
| Sep 11, 2006 |
27.09 |
| Sep 8, 2006 |
27.25 |
| Sep 7, 2006 |
26.98 |
| Sep 6, 2006 |
26.97 |
| Sep 5, 2006 |
27.30 |
| Sep 1, 2006 |
26.96 |
| Aug 31, 2006 |
26.57 |
| Aug 30, 2006 |
26.65 |
| Aug 29, 2006 |
27.16 |
| Aug 28, 2006 |
26.40 |
| Aug 25, 2006 |
26.43 |
| Aug 24, 2006 |
26.96 |
| Aug 23, 2006 |
26.97 |
| Aug 22, 2006 |
27.13 |
| Aug 21, 2006 |
26.98 |
| Aug 18, 2006 |
28.08 |
| Aug 17, 2006 |
27.74 |
| Aug 16, 2006 |
27.20 |
| Aug 15, 2006 |
25.85 |
| Aug 14, 2006 |
25.00 |
| Aug 11, 2006 |
24.52 |
| Aug 10, 2006 |
25.10 |
| Aug 9, 2006 |
24.98 |
| Aug 8, 2006 |
25.00 |
| Aug 7, 2006 |
25.06 |
| Aug 4, 2006 |
25.90 |
| Aug 3, 2006 |
25.56 |
| Aug 2, 2006 |
26.25 |
| Aug 1, 2006 |
25.15 |
| Jul 31, 2006 |
25.96 |
| Jul 28, 2006 |
25.29 |
| Jul 27, 2006 |
23.63 |
| Jul 26, 2006 |
23.12 |
| Jul 25, 2006 |
23.41 |
| Jul 24, 2006 |
23.35 |
| Jul 21, 2006 |
22.80 |
| Jul 20, 2006 |
22.80 |
| Jul 19, 2006 |
22.20 |
| Jul 18, 2006 |
21.35 |
| Jul 17, 2006 |
22.20 |
| Jul 14, 2006 |
22.47 |
| Jul 13, 2006 |
22.12 |
| Jul 12, 2006 |
22.40 |
| Jul 11, 2006 |
23.20 |
| Jul 10, 2006 |
23.56 |
| Jul 7, 2006 |
24.66 |
| Jul 6, 2006 |
24.54 |
| Jul 5, 2006 |
24.60 |
| Jul 3, 2006 |
24.87 |
| Jun 30, 2006 |
24.45 |
| Jun 29, 2006 |
23.99 |
| Jun 28, 2006 |
23.25 |
| Jun 27, 2006 |
22.12 |
| Jun 26, 2006 |
23.68 |
| Jun 23, 2006 |
24.37 |
| Jun 22, 2006 |
24.36 |
| Jun 21, 2006 |
23.95 |
| Jun 20, 2006 |
24.01 |
| Jun 19, 2006 |
24.76 |
| Jun 16, 2006 |
26.10 |
| Jun 15, 2006 |
25.80 |
| Jun 14, 2006 |
24.03 |
| Jun 13, 2006 |
23.50 |
| Jun 12, 2006 |
25.11 |
| Jun 9, 2006 |
24.82 |
| Jun 8, 2006 |
24.85 |
| Jun 7, 2006 |
25.99 |
| Jun 6, 2006 |
26.86 |
| Jun 5, 2006 |
28.00 |
| Jun 2, 2006 |
27.41 |
| Jun 1, 2006 |
29.40 |
| May 31, 2006 |
28.90 |
| May 30, 2006 |
28.85 |
| May 26, 2006 |
29.29 |
| May 25, 2006 |
28.86 |
| May 24, 2006 |
28.71 |
| May 23, 2006 |
28.64 |
| May 22, 2006 |
29.08 |
| May 19, 2006 |
30.18 |
| May 18, 2006 |
29.90 |
| May 17, 2006 |
29.89 |
| May 16, 2006 |
31.29 |
| May 15, 2006 |
31.85 |
| May 12, 2006 |
30.00 |
| May 11, 2006 |
30.43 |
| May 10, 2006 |
30.80 |
| May 9, 2006 |
31.50 |
| May 8, 2006 |
30.87 |
| May 5, 2006 |
30.88 |
| May 4, 2006 |
30.56 |
| May 3, 2006 |
30.36 |
| May 2, 2006 |
30.30 |
| May 1, 2006 |
29.66 |
| Apr 28, 2006 |
30.30 |
| Apr 27, 2006 |
29.86 |
| Apr 26, 2006 |
29.75 |
| Apr 25, 2006 |
30.34 |
| Apr 24, 2006 |
30.00 |
| Apr 21, 2006 |
29.95 |
| Apr 20, 2006 |
29.86 |
| Apr 19, 2006 |
30.00 |
| Apr 18, 2006 |
29.60 |
| Apr 17, 2006 |
28.46 |
| Apr 13, 2006 |
29.14 |
| Apr 12, 2006 |
29.00 |
| Apr 11, 2006 |
29.48 |
| Apr 10, 2006 |
29.50 |
| Apr 7, 2006 |
30.26 |
| Apr 6, 2006 |
31.13 |
| Apr 5, 2006 |
31.10 |
| Apr 4, 2006 |
32.01 |
| Apr 3, 2006 |
31.82 |
| Mar 31, 2006 |
31.09 |
| Mar 30, 2006 |
31.00 |
| Mar 29, 2006 |
30.10 |
| Mar 28, 2006 |
29.17 |
| Mar 27, 2006 |
29.12 |
| Mar 24, 2006 |
29.05 |
| Mar 23, 2006 |
28.93 |
| Mar 22, 2006 |
29.11 |
| Mar 21, 2006 |
28.80 |
| Mar 20, 2006 |
29.25 |
| Mar 17, 2006 |
29.07 |
| Mar 16, 2006 |
27.65 |
| Mar 15, 2006 |
28.60 |
| Mar 14, 2006 |
29.20 |
| Mar 13, 2006 |
28.64 |
| Mar 10, 2006 |
27.51 |
| Mar 9, 2006 |
27.04 |
| Mar 8, 2006 |
26.41 |
| Mar 7, 2006 |
26.57 |
| Mar 6, 2006 |
26.58 |
| Mar 3, 2006 |
27.12 |
| Mar 2, 2006 |
27.24 |
| Mar 1, 2006 |
27.32 |
| Feb 28, 2006 |
26.50 |
| Feb 27, 2006 |
27.04 |
| Feb 24, 2006 |
26.55 |
| Feb 23, 2006 |
25.65 |
| Feb 22, 2006 |
24.69 |
| Feb 21, 2006 |
24.04 |
| Feb 17, 2006 |
24.36 |
| Feb 16, 2006 |
25.56 |
| Feb 15, 2006 |
25.18 |
| Feb 14, 2006 |
25.50 |
| Feb 13, 2006 |
25.44 |
| Feb 10, 2006 |
26.41 |
| Feb 9, 2006 |
26.32 |
| Feb 8, 2006 |
26.07 |
| Feb 7, 2006 |
26.60 |
| Feb 6, 2006 |
25.50 |
| Feb 3, 2006 |
25.10 |
| Feb 2, 2006 |
25.04 |
| Feb 1, 2006 |
25.40 |
| Jan 31, 2006 |
26.05 |
| Jan 30, 2006 |
25.62 |
| Jan 27, 2006 |
25.55 |
| Jan 26, 2006 |
25.20 |
| Jan 25, 2006 |
24.84 |
| Jan 24, 2006 |
24.84 |
| Jan 23, 2006 |
24.32 |
| Jan 20, 2006 |
24.80 |
| Jan 19, 2006 |
25.11 |
| Jan 18, 2006 |
23.25 |
| Jan 17, 2006 |
24.41 |
| Jan 13, 2006 |
25.59 |
| Jan 12, 2006 |
25.40 |
| Jan 11, 2006 |
26.15 |
| Jan 10, 2006 |
26.58 |
| Jan 9, 2006 |
27.54 |
| Jan 6, 2006 |
27.20 |
| Jan 5, 2006 |
26.46 |
| Jan 4, 2006 |
26.65 |
| Jan 3, 2006 |
26.40 |
| Dec 30, 2005 |
25.46 |
| Dec 29, 2005 |
25.80 |
| Dec 28, 2005 |
25.97 |
| Dec 27, 2005 |
26.22 |
| Dec 23, 2005 |
26.24 |
| Dec 22, 2005 |
26.02 |
| Dec 21, 2005 |
25.69 |
| Dec 20, 2005 |
24.71 |
| Dec 19, 2005 |
24.11 |
| Dec 16, 2005 |
24.00 |
| Dec 15, 2005 |
24.16 |
| Dec 14, 2005 |
24.60 |
| Dec 13, 2005 |
24.15 |
| Dec 12, 2005 |
23.80 |
| Dec 9, 2005 |
23.17 |
| Dec 8, 2005 |
22.18 |
| Dec 7, 2005 |
22.99 |
| Dec 6, 2005 |
23.16 |
| Dec 5, 2005 |
23.50 |
| Dec 2, 2005 |
22.27 |
| Dec 1, 2005 |
22.02 |
| Nov 30, 2005 |
21.51 |
| Nov 29, 2005 |
22.01 |
| Nov 28, 2005 |
22.22 |
| Nov 25, 2005 |
21.93 |
| Nov 23, 2005 |
22.78 |
| Nov 22, 2005 |
22.40 |
| Nov 21, 2005 |
22.74 |
| Nov 18, 2005 |
22.75 |
| Nov 17, 2005 |
22.80 |
| Nov 16, 2005 |
22.18 |
| Nov 15, 2005 |
22.07 |
| Nov 14, 2005 |
22.42 |
| Nov 11, 2005 |
23.11 |
| Nov 10, 2005 |
21.52 |
| Nov 9, 2005 |
22.10 |
| Nov 8, 2005 |
22.27 |
| Nov 7, 2005 |
20.65 |
| Nov 4, 2005 |
21.90 |
| Nov 3, 2005 |
19.65 |
| Nov 2, 2005 |
19.43 |
| Nov 1, 2005 |
19.46 |
| Oct 31, 2005 |
18.80 |
| Oct 28, 2005 |
18.30 |
| Oct 27, 2005 |
18.35 |
| Oct 26, 2005 |
18.08 |
| Oct 25, 2005 |
17.52 |
| Oct 24, 2005 |
17.30 |
| Oct 21, 2005 |
17.27 |
| Oct 20, 2005 |
17.33 |
| Oct 19, 2005 |
17.30 |
| Oct 18, 2005 |
17.42 |
| Oct 17, 2005 |
17.75 |
| Oct 14, 2005 |
18.09 |
| Oct 13, 2005 |
18.17 |
| Oct 12, 2005 |
18.00 |
| Oct 11, 2005 |
17.60 |
| Oct 10, 2005 |
17.19 |
| Oct 7, 2005 |
17.21 |
| Oct 6, 2005 |
16.85 |
| Oct 5, 2005 |
17.77 |
| Oct 4, 2005 |
18.25 |
| Oct 3, 2005 |
17.82 |
| Sep 30, 2005 |
18.12 |
| Sep 29, 2005 |
18.42 |
| Sep 28, 2005 |
18.05 |
| Sep 27, 2005 |
17.94 |
| Sep 26, 2005 |
17.87 |
| Sep 23, 2005 |
17.65 |
| Sep 22, 2005 |
17.68 |
| Sep 21, 2005 |
17.89 |
| Sep 20, 2005 |
18.24 |
| Sep 19, 2005 |
17.59 |
| Sep 16, 2005 |
17.78 |
| Sep 15, 2005 |
17.74 |
| Sep 14, 2005 |
17.29 |
| Sep 13, 2005 |
17.43 |
| Sep 12, 2005 |
17.24 |
| Sep 9, 2005 |
17.02 |
| Sep 8, 2005 |
16.75 |
| Sep 7, 2005 |
16.78 |
| Sep 6, 2005 |
17.14 |
| Sep 2, 2005 |
16.98 |
| Sep 1, 2005 |
16.85 |
| Aug 31, 2005 |
16.50 |
| Aug 30, 2005 |
16.40 |
| Aug 29, 2005 |
16.42 |
| Aug 26, 2005 |
16.60 |
| Aug 25, 2005 |
16.66 |
| Aug 24, 2005 |
16.87 |
| Aug 23, 2005 |
17.25 |
| Aug 22, 2005 |
17.24 |
| Aug 19, 2005 |
16.79 |
| Aug 18, 2005 |
17.13 |
| Aug 17, 2005 |
17.02 |
| Aug 16, 2005 |
16.95 |
| Aug 15, 2005 |
16.95 |
| Aug 12, 2005 |
17.26 |
| Aug 11, 2005 |
16.80 |
| Aug 10, 2005 |
16.04 |
| Aug 9, 2005 |
15.41 |
| Aug 8, 2005 |
15.20 |
| Aug 5, 2005 |
15.00 |
| Aug 4, 2005 |
15.20 |
| Aug 3, 2005 |
15.55 |
| Aug 2, 2005 |
15.69 |
| Aug 1, 2005 |
15.34 |
| Jul 29, 2005 |
14.93 |
| Jul 28, 2005 |
14.94 |
| Jul 27, 2005 |
14.83 |
| Jul 26, 2005 |
14.97 |
| Jul 25, 2005 |
15.07 |
| Jul 22, 2005 |
15.17 |
| Jul 21, 2005 |
15.21 |
| Jul 20, 2005 |
15.04 |
| Jul 19, 2005 |
15.04 |
| Jul 18, 2005 |
15.12 |
| Jul 15, 2005 |
15.03 |
| Jul 14, 2005 |
14.89 |
| Jul 13, 2005 |
14.66 |
| Jul 12, 2005 |
14.60 |
| Jul 11, 2005 |
14.65 |
| Jul 8, 2005 |
14.77 |
| Jul 7, 2005 |
14.64 |
| Jul 6, 2005 |
14.86 |
| Jul 5, 2005 |
14.98 |
| Jul 1, 2005 |
14.95 |
| Jun 30, 2005 |
15.05 |
| Jun 29, 2005 |
15.18 |
| Jun 28, 2005 |
15.12 |
| Jun 27, 2005 |
15.12 |
| Jun 24, 2005 |
15.36 |
| Jun 23, 2005 |
15.14 |
| Jun 22, 2005 |
15.20 |
| Jun 21, 2005 |
15.14 |
| Jun 20, 2005 |
14.92 |
| Jun 17, 2005 |
14.91 |
| Jun 16, 2005 |
14.50 |
| Jun 15, 2005 |
14.50 |
| Jun 14, 2005 |
14.37 |
| Jun 13, 2005 |
14.40 |
| Jun 10, 2005 |
14.63 |
| Jun 9, 2005 |
14.74 |
| Jun 8, 2005 |
14.92 |
| Jun 7, 2005 |
14.84 |
| Jun 6, 2005 |
14.54 |
| Jun 3, 2005 |
14.53 |
| Jun 2, 2005 |
14.62 |
| Jun 1, 2005 |
14.68 |
| May 31, 2005 |
14.54 |
| May 27, 2005 |
14.26 |
| May 26, 2005 |
14.40 |
| May 25, 2005 |
14.38 |
| May 24, 2005 |
14.31 |
| May 23, 2005 |
14.14 |
| May 20, 2005 |
13.97 |
| May 19, 2005 |
14.04 |
| May 18, 2005 |
13.88 |
| May 17, 2005 |
13.89 |
| May 16, 2005 |
14.30 |
| May 13, 2005 |
14.14 |
| May 12, 2005 |
14.02 |
| May 11, 2005 |
14.12 |
| May 10, 2005 |
14.12 |
| May 9, 2005 |
14.20 |
| May 6, 2005 |
14.32 |
| May 5, 2005 |
14.20 |
| May 4, 2005 |
14.13 |
| May 3, 2005 |
14.02 |
| May 2, 2005 |
13.92 |
| Apr 29, 2005 |
13.58 |
| Apr 28, 2005 |
13.51 |
| Apr 27, 2005 |
13.47 |
| Apr 26, 2005 |
13.10 |
| Apr 25, 2005 |
12.90 |
| Apr 22, 2005 |
12.98 |
| Apr 21, 2005 |
12.90 |
| Apr 20, 2005 |
12.95 |
| Apr 19, 2005 |
13.17 |
| Apr 18, 2005 |
12.98 |
| Apr 15, 2005 |
13.41 |
| Apr 14, 2005 |
13.47 |
| Apr 13, 2005 |
13.56 |
| Apr 12, 2005 |
13.75 |
| Apr 11, 2005 |
13.76 |
| Apr 8, 2005 |
13.64 |
| Apr 7, 2005 |
13.53 |
| Apr 6, 2005 |
13.31 |
| Apr 5, 2005 |
13.36 |
| Apr 4, 2005 |
13.47 |
| Apr 1, 2005 |
13.31 |
| Mar 31, 2005 |
12.85 |
| Mar 30, 2005 |
13.08 |
| Mar 29, 2005 |
13.06 |
| Mar 28, 2005 |
13.33 |
| Mar 24, 2005 |
13.60 |
| Mar 23, 2005 |
13.80 |
| Mar 22, 2005 |
13.84 |
| Mar 21, 2005 |
14.06 |
| Mar 18, 2005 |
14.11 |
| Mar 17, 2005 |
14.17 |
| Mar 16, 2005 |
14.11 |
| Mar 15, 2005 |
14.12 |
| Mar 14, 2005 |
14.12 |
| Mar 11, 2005 |
14.35 |
| Mar 10, 2005 |
14.12 |
| Mar 9, 2005 |
14.08 |
| Mar 8, 2005 |
13.64 |
| Mar 7, 2005 |
13.87 |
| Mar 4, 2005 |
14.14 |
| Mar 3, 2005 |
13.90 |
| Mar 2, 2005 |
13.50 |
| Mar 1, 2005 |
13.30 |
| Feb 28, 2005 |
13.05 |
| Feb 25, 2005 |
13.03 |
| Feb 24, 2005 |
12.86 |
| Feb 23, 2005 |
12.72 |
| Feb 22, 2005 |
12.87 |
| Feb 18, 2005 |
12.50 |
| Feb 17, 2005 |
12.34 |
| Feb 16, 2005 |
12.78 |
| Feb 15, 2005 |
12.81 |
| Feb 14, 2005 |
12.80 |
| Feb 11, 2005 |
12.99 |
| Feb 10, 2005 |
12.83 |
| Feb 9, 2005 |
12.88 |
| Feb 8, 2005 |
13.05 |
| Feb 7, 2005 |
13.24 |
| Feb 4, 2005 |
13.28 |
| Feb 3, 2005 |
13.03 |
| Feb 2, 2005 |
13.18 |
| Feb 1, 2005 |
13.43 |
| Jan 31, 2005 |
13.32 |
| Jan 28, 2005 |
13.29 |
| Jan 27, 2005 |
13.52 |
| Jan 26, 2005 |
13.49 |
| Jan 25, 2005 |
13.28 |
| Jan 24, 2005 |
13.41 |
| Jan 21, 2005 |
13.44 |
| Jan 20, 2005 |
13.32 |
| Jan 19, 2005 |
13.50 |
| Jan 18, 2005 |
13.73 |
| Jan 14, 2005 |
13.33 |
| Jan 13, 2005 |
13.22 |
| Jan 12, 2005 |
13.16 |
| Jan 11, 2005 |
13.32 |
| Jan 10, 2005 |
13.04 |
| Jan 7, 2005 |
12.92 |
| Jan 6, 2005 |
13.00 |
| Jan 5, 2005 |
13.04 |
| Jan 4, 2005 |
13.51 |
| Jan 3, 2005 |
13.63 |
| Dec 31, 2004 |
13.72 |
| Dec 30, 2004 |
13.44 |
| Dec 29, 2004 |
13.40 |
| Dec 28, 2004 |
13.46 |
| Dec 27, 2004 |
13.49 |
| Dec 23, 2004 |
13.38 |
| Dec 22, 2004 |
13.27 |
| Dec 21, 2004 |
12.79 |
| Dec 20, 2004 |
12.72 |
| Dec 17, 2004 |
12.74 |
| Dec 16, 2004 |
12.61 |
| Dec 15, 2004 |
12.63 |
| Dec 14, 2004 |
12.62 |
| Dec 13, 2004 |
12.53 |
| Dec 10, 2004 |
12.47 |
| Dec 9, 2004 |
12.30 |
| Dec 8, 2004 |
12.54 |
| Dec 7, 2004 |
12.65 |
| Dec 6, 2004 |
12.88 |
| Dec 3, 2004 |
13.23 |
| Dec 2, 2004 |
13.22 |
| Dec 1, 2004 |
13.00 |
| Nov 30, 2004 |
12.75 |
| Nov 29, 2004 |
12.86 |
| Nov 26, 2004 |
12.54 |
| Nov 24, 2004 |
12.43 |
| Nov 23, 2004 |
12.42 |
| Nov 22, 2004 |
12.42 |
| Nov 19, 2004 |
12.56 |
| Nov 18, 2004 |
12.80 |
| Nov 17, 2004 |
12.64 |
| Nov 16, 2004 |
12.62 |
| Nov 15, 2004 |
12.43 |
| Nov 12, 2004 |
11.99 |
| Nov 11, 2004 |
11.77 |
| Nov 10, 2004 |
11.78 |
| Nov 9, 2004 |
11.77 |
| Nov 8, 2004 |
11.81 |
| Nov 5, 2004 |
11.95 |
| Nov 4, 2004 |
12.05 |
| Nov 3, 2004 |
11.87 |
| Nov 2, 2004 |
11.69 |
| Nov 1, 2004 |
11.55 |
| Oct 29, 2004 |
11.68 |
| Oct 28, 2004 |
11.51 |
| Oct 27, 2004 |
11.23 |
| Oct 26, 2004 |
10.76 |
| Oct 25, 2004 |
10.55 |
| Oct 22, 2004 |
10.57 |
| Oct 21, 2004 |
10.48 |
| Oct 20, 2004 |
10.43 |
| Oct 19, 2004 |
10.40 |
| Oct 18, 2004 |
10.36 |
| Oct 15, 2004 |
10.47 |
| Oct 14, 2004 |
10.56 |
| Oct 13, 2004 |
10.66 |
| Oct 12, 2004 |
10.69 |
| Oct 11, 2004 |
10.85 |
| Oct 8, 2004 |
10.74 |
| Oct 7, 2004 |
10.75 |
| Oct 6, 2004 |
10.84 |
| Oct 5, 2004 |
10.82 |
| Oct 4, 2004 |
10.65 |
| Oct 1, 2004 |
10.51 |
| Sep 30, 2004 |
10.18 |
| Sep 29, 2004 |
10.14 |
| Sep 28, 2004 |
10.30 |
| Sep 27, 2004 |
10.34 |
| Sep 24, 2004 |
10.46 |
| Sep 23, 2004 |
10.33 |
| Sep 22, 2004 |
10.45 |
| Sep 21, 2004 |
10.66 |
| Sep 20, 2004 |
10.67 |
| Sep 17, 2004 |
10.68 |
| Sep 16, 2004 |
10.67 |
| Sep 15, 2004 |
10.74 |
| Sep 14, 2004 |
10.84 |
| Sep 13, 2004 |
10.64 |
| Sep 10, 2004 |
10.53 |
| Sep 9, 2004 |
10.65 |
| Sep 8, 2004 |
10.65 |
| Sep 7, 2004 |
10.33 |
| Sep 3, 2004 |
10.01 |
| Sep 2, 2004 |
10.29 |
| Sep 1, 2004 |
10.23 |
| Aug 31, 2004 |
10.26 |
| Aug 30, 2004 |
10.44 |
| Aug 27, 2004 |
10.57 |
| Aug 26, 2004 |
10.56 |
| Aug 25, 2004 |
10.58 |
| Aug 24, 2004 |
10.24 |
| Aug 23, 2004 |
10.23 |
| Aug 20, 2004 |
10.36 |
| Aug 19, 2004 |
10.12 |
| Aug 18, 2004 |
10.14 |
| Aug 17, 2004 |
9.98 |
| Aug 16, 2004 |
10.10 |
| Aug 13, 2004 |
10.21 |
| Aug 12, 2004 |
10.52 |
| Aug 11, 2004 |
10.57 |
| Aug 10, 2004 |
10.54 |
| Aug 9, 2004 |
10.47 |
| Aug 6, 2004 |
10.65 |
| Aug 5, 2004 |
10.59 |
| Aug 4, 2004 |
10.73 |
| Aug 3, 2004 |
10.92 |
| Aug 2, 2004 |
10.88 |
| Jul 30, 2004 |
10.75 |
| Jul 29, 2004 |
10.50 |
| Jul 28, 2004 |
10.56 |
| Jul 27, 2004 |
10.60 |
| Jul 26, 2004 |
10.61 |
| Jul 23, 2004 |
10.62 |
| Jul 22, 2004 |
10.89 |
| Jul 21, 2004 |
11.10 |
| Jul 20, 2004 |
11.31 |
| Jul 19, 2004 |
11.50 |
| Jul 16, 2004 |
11.40 |
| Jul 15, 2004 |
11.22 |
| Jul 14, 2004 |
11.19 |
| Jul 13, 2004 |
11.06 |
| Jul 12, 2004 |
11.06 |
| Jul 9, 2004 |
10.88 |
| Jul 8, 2004 |
10.90 |
| Jul 7, 2004 |
10.81 |
| Jul 6, 2004 |
10.77 |
| Jul 2, 2004 |
11.18 |
| Jul 1, 2004 |
11.45 |
| Jun 30, 2004 |
11.46 |
| Jun 29, 2004 |
11.63 |
| Jun 28, 2004 |
11.45 |
| Jun 25, 2004 |
11.32 |
| Jun 24, 2004 |
11.18 |
| Jun 23, 2004 |
11.25 |
| Jun 22, 2004 |
11.50 |
| Jun 21, 2004 |
11.50 |
| Jun 18, 2004 |
11.43 |
| Jun 17, 2004 |
11.50 |
| Jun 16, 2004 |
11.30 |
| Jun 15, 2004 |
11.17 |
| Jun 14, 2004 |
10.99 |
| Jun 10, 2004 |
11.30 |
| Jun 9, 2004 |
11.03 |
| Jun 8, 2004 |
11.16 |
| Jun 7, 2004 |
11.02 |
| Jun 4, 2004 |
10.68 |
| Jun 3, 2004 |
10.65 |
| Jun 2, 2004 |
10.70 |
| Jun 1, 2004 |
10.70 |
| May 28, 2004 |
10.52 |
| May 27, 2004 |
10.42 |
| May 26, 2004 |
10.38 |
| May 25, 2004 |
10.38 |
| May 24, 2004 |
10.41 |
| May 21, 2004 |
10.25 |
| May 20, 2004 |
10.21 |
| May 19, 2004 |
10.00 |
| May 18, 2004 |
9.48 |
| May 17, 2004 |
9.38 |
| May 14, 2004 |
9.79 |
| May 13, 2004 |
9.68 |
| May 12, 2004 |
9.50 |
| May 11, 2004 |
9.10 |
| May 10, 2004 |
8.81 |
| May 7, 2004 |
10.06 |
| May 6, 2004 |
10.50 |
| May 5, 2004 |
10.74 |
| May 4, 2004 |
10.73 |
| May 3, 2004 |
10.72 |
| Apr 30, 2004 |
10.74 |
| Apr 29, 2004 |
10.94 |
| Apr 28, 2004 |
11.11 |
| Apr 27, 2004 |
10.96 |
| Apr 26, 2004 |
11.03 |
| Apr 23, 2004 |
10.96 |
| Apr 22, 2004 |
10.68 |
| Apr 21, 2004 |
10.36 |
| Apr 20, 2004 |
10.65 |
| Apr 19, 2004 |
10.40 |
| Apr 16, 2004 |
11.31 |
| Apr 15, 2004 |
11.00 |
| Apr 14, 2004 |
11.61 |
| Apr 13, 2004 |
11.57 |
| Apr 12, 2004 |
11.29 |
| Apr 8, 2004 |
11.31 |
| Apr 7, 2004 |
11.26 |
| Apr 6, 2004 |
11.32 |
| Apr 5, 2004 |
11.32 |
| Apr 2, 2004 |
11.40 |
| Apr 1, 2004 |
11.42 |
| Mar 31, 2004 |
11.02 |
| Mar 30, 2004 |
10.92 |
| Mar 29, 2004 |
11.28 |
| Mar 26, 2004 |
11.42 |
| Mar 25, 2004 |
11.52 |
| Mar 24, 2004 |
11.13 |
| Mar 23, 2004 |
10.64 |
| Mar 22, 2004 |
11.06 |
| Mar 19, 2004 |
11.08 |
| Mar 18, 2004 |
11.47 |
| Mar 17, 2004 |
11.11 |
| Mar 16, 2004 |
10.53 |
| Mar 15, 2004 |
9.74 |
| Mar 12, 2004 |
9.87 |
| Mar 11, 2004 |
9.88 |
| Mar 10, 2004 |
9.79 |
| Mar 9, 2004 |
9.56 |
| Mar 8, 2004 |
9.49 |
| Mar 5, 2004 |
9.77 |
| Mar 4, 2004 |
9.93 |
| Mar 3, 2004 |
10.05 |
| Mar 2, 2004 |
10.10 |
| Mar 1, 2004 |
10.14 |
| Feb 27, 2004 |
9.25 |
| Feb 26, 2004 |
9.06 |
| Feb 25, 2004 |
8.70 |
| Feb 24, 2004 |
8.70 |
| Feb 23, 2004 |
8.95 |
| Feb 20, 2004 |
9.24 |
| Feb 19, 2004 |
9.22 |
| Feb 18, 2004 |
9.14 |
| Feb 17, 2004 |
9.14 |
| Feb 13, 2004 |
9.43 |
| Feb 12, 2004 |
9.09 |
| Feb 11, 2004 |
8.78 |
| Feb 10, 2004 |
8.73 |
| Feb 9, 2004 |
8.52 |
| Feb 6, 2004 |
8.39 |
| Feb 5, 2004 |
8.47 |
| Feb 4, 2004 |
8.59 |
| Feb 3, 2004 |
8.76 |
| Feb 2, 2004 |
8.70 |
| Jan 30, 2004 |
8.59 |
| Jan 29, 2004 |
8.73 |
| Jan 28, 2004 |
8.69 |
| Jan 27, 2004 |
8.50 |
| Jan 26, 2004 |
8.40 |
| Jan 23, 2004 |
8.44 |
| Jan 22, 2004 |
8.46 |
| Jan 21, 2004 |
8.48 |
| Jan 20, 2004 |
8.60 |
| Jan 16, 2004 |
8.68 |
| Jan 15, 2004 |
8.65 |
| Jan 14, 2004 |
8.68 |
| Jan 13, 2004 |
8.69 |
| Jan 12, 2004 |
8.64 |
| Jan 9, 2004 |
8.60 |
| Jan 8, 2004 |
8.50 |
| Jan 7, 2004 |
8.43 |
| Jan 6, 2004 |
8.38 |
| Jan 5, 2004 |
8.42 |
| Jan 2, 2004 |
8.39 |
| Dec 31, 2003 |
8.16 |
| Dec 30, 2003 |
8.20 |
| Dec 29, 2003 |
8.03 |
| Dec 26, 2003 |
7.88 |
| Dec 24, 2003 |
7.80 |
| Dec 23, 2003 |
7.89 |
| Dec 22, 2003 |
7.86 |
| Dec 19, 2003 |
7.78 |
| Dec 18, 2003 |
7.72 |
| Dec 17, 2003 |
7.66 |
| Dec 16, 2003 |
7.72 |
| Dec 15, 2003 |
7.90 |
| Dec 12, 2003 |
7.64 |
| Dec 11, 2003 |
7.28 |
| Dec 10, 2003 |
7.15 |
| Dec 9, 2003 |
7.35 |
| Dec 8, 2003 |
7.42 |
| Dec 5, 2003 |
7.66 |
| Dec 4, 2003 |
7.74 |
| Dec 3, 2003 |
7.78 |
| Dec 2, 2003 |
7.58 |
| Dec 1, 2003 |
7.56 |
| Nov 28, 2003 |
7.28 |
| Nov 26, 2003 |
7.36 |
| Nov 25, 2003 |
7.12 |
| Nov 24, 2003 |
7.12 |
| Nov 21, 2003 |
7.00 |
| Nov 20, 2003 |
7.13 |
| Nov 19, 2003 |
7.15 |
| Nov 18, 2003 |
7.31 |
| Nov 17, 2003 |
7.48 |
| Nov 14, 2003 |
7.65 |
| Nov 13, 2003 |
7.67 |
| Nov 12, 2003 |
7.72 |
| Nov 11, 2003 |
7.60 |
| Nov 10, 2003 |
7.98 |
| Nov 7, 2003 |
7.92 |
| Nov 6, 2003 |
7.93 |
| Nov 5, 2003 |
8.14 |
| Nov 4, 2003 |
8.19 |
| Nov 3, 2003 |
8.60 |
| Oct 31, 2003 |
8.61 |
| Oct 30, 2003 |
8.82 |
| Oct 29, 2003 |
8.68 |
| Oct 28, 2003 |
8.92 |
| Oct 27, 2003 |
8.30 |
| Oct 24, 2003 |
8.00 |
| Oct 23, 2003 |
7.93 |
| Oct 22, 2003 |
8.11 |
| Oct 21, 2003 |
8.63 |
| Oct 20, 2003 |
8.69 |
| Oct 17, 2003 |
8.80 |
| Oct 16, 2003 |
8.64 |
| Oct 15, 2003 |
8.88 |
| Oct 14, 2003 |
9.06 |
| Oct 13, 2003 |
8.98 |
| Oct 10, 2003 |
8.95 |
| Oct 9, 2003 |
9.07 |
| Oct 8, 2003 |
8.93 |
| Oct 7, 2003 |
8.92 |
| Oct 6, 2003 |
8.67 |
| Oct 3, 2003 |
8.63 |
| Oct 2, 2003 |
8.56 |
| Oct 1, 2003 |
8.17 |
| Sep 30, 2003 |
7.92 |
| Sep 29, 2003 |
7.80 |
| Sep 26, 2003 |
7.75 |
| Sep 25, 2003 |
7.85 |
| Sep 24, 2003 |
7.91 |
| Sep 23, 2003 |
7.78 |
| Sep 22, 2003 |
7.79 |
| Sep 19, 2003 |
7.69 |
| Sep 18, 2003 |
7.54 |
| Sep 17, 2003 |
7.41 |
| Sep 16, 2003 |
7.18 |
| Sep 15, 2003 |
7.00 |
| Sep 12, 2003 |
6.99 |
| Sep 11, 2003 |
6.99 |
| Sep 10, 2003 |
7.18 |
| Sep 9, 2003 |
7.40 |
| Sep 8, 2003 |
7.17 |
| Sep 5, 2003 |
7.30 |
| Sep 4, 2003 |
7.54 |
| Sep 3, 2003 |
7.18 |
| Sep 2, 2003 |
7.16 |
| Aug 29, 2003 |
6.70 |
| Aug 28, 2003 |
6.50 |
| Aug 27, 2003 |
6.68 |
| Aug 26, 2003 |
6.76 |
| Aug 25, 2003 |
6.86 |
| Aug 22, 2003 |
6.78 |
| Aug 21, 2003 |
7.10 |
| Aug 20, 2003 |
7.17 |
| Aug 19, 2003 |
6.83 |
| Aug 18, 2003 |
6.81 |
| Aug 15, 2003 |
6.42 |
| Aug 14, 2003 |
6.40 |
| Aug 13, 2003 |
6.38 |
| Aug 12, 2003 |
6.05 |
| Aug 11, 2003 |
6.02 |
| Aug 8, 2003 |
5.83 |
| Aug 7, 2003 |
5.88 |
| Aug 6, 2003 |
6.01 |
| Aug 5, 2003 |
6.11 |
| Aug 4, 2003 |
6.24 |
| Aug 1, 2003 |
6.41 |
| Jul 31, 2003 |
6.23 |
| Jul 30, 2003 |
6.20 |
| Jul 29, 2003 |
6.18 |
| Jul 28, 2003 |
6.14 |
| Jul 25, 2003 |
6.15 |
| Jul 24, 2003 |
6.14 |
| Jul 23, 2003 |
5.90 |
| Jul 22, 2003 |
5.72 |
| Jul 21, 2003 |
5.71 |
| Jul 18, 2003 |
5.84 |
| Jul 17, 2003 |
5.82 |
| Jul 16, 2003 |
5.92 |
| Jul 15, 2003 |
6.05 |
| Jul 14, 2003 |
6.08 |
| Jul 11, 2003 |
6.09 |
| Jul 10, 2003 |
6.17 |
| Jul 9, 2003 |
6.42 |
| Jul 8, 2003 |
6.41 |
| Jul 7, 2003 |
6.36 |
| Jul 3, 2003 |
6.32 |
| Jul 2, 2003 |
6.17 |
| Jul 1, 2003 |
5.67 |
| Jun 30, 2003 |
5.60 |
| Jun 27, 2003 |
5.55 |
| Jun 26, 2003 |
5.40 |
| Jun 25, 2003 |
5.62 |
| Jun 24, 2003 |
5.67 |
| Jun 23, 2003 |
5.77 |
| Jun 20, 2003 |
5.80 |
| Jun 19, 2003 |
5.78 |
| Jun 18, 2003 |
5.69 |
| Jun 17, 2003 |
5.51 |
| Jun 16, 2003 |
5.52 |
| Jun 13, 2003 |
5.51 |
| Jun 12, 2003 |
5.28 |
| Jun 11, 2003 |
5.26 |
| Jun 10, 2003 |
5.27 |
| Jun 9, 2003 |
5.20 |
| Jun 6, 2003 |
5.18 |
| Jun 5, 2003 |
4.97 |
| Jun 4, 2003 |
4.90 |
| Jun 3, 2003 |
4.88 |
| Jun 2, 2003 |
4.75 |
| May 30, 2003 |
4.82 |
| May 29, 2003 |
4.76 |
| May 28, 2003 |
4.72 |
| May 27, 2003 |
4.63 |
| May 23, 2003 |
4.65 |
| May 22, 2003 |
4.53 |
| May 21, 2003 |
4.57 |
| May 20, 2003 |
4.60 |
| May 19, 2003 |
4.66 |
| May 16, 2003 |
4.76 |
| May 15, 2003 |
4.82 |
| May 14, 2003 |
4.92 |
| May 13, 2003 |
4.92 |
| May 12, 2003 |
5.04 |
| May 9, 2003 |
5.03 |
| May 8, 2003 |
4.97 |
| May 7, 2003 |
4.99 |
| May 6, 2003 |
4.84 |
| May 5, 2003 |
4.68 |
| May 2, 2003 |
4.65 |
| May 1, 2003 |
4.65 |
| Apr 30, 2003 |
4.56 |
| Apr 29, 2003 |
4.39 |
| Apr 28, 2003 |
4.32 |
| Apr 25, 2003 |
4.28 |
| Apr 24, 2003 |
4.41 |
| Apr 23, 2003 |
4.40 |
| Apr 22, 2003 |
4.25 |
| Apr 21, 2003 |
4.56 |
| Apr 17, 2003 |
4.36 |
| Apr 16, 2003 |
4.40 |
| Apr 15, 2003 |
4.44 |
| Apr 14, 2003 |
4.28 |
| Apr 11, 2003 |
4.14 |
| Apr 10, 2003 |
4.36 |
| Apr 9, 2003 |
4.53 |
| Apr 8, 2003 |
4.56 |
| Apr 7, 2003 |
4.47 |
| Apr 4, 2003 |
4.54 |
| Apr 3, 2003 |
4.91 |
| Apr 2, 2003 |
5.10 |
| Apr 1, 2003 |
5.17 |
| Mar 31, 2003 |
5.25 |
| Mar 28, 2003 |
5.39 |
| Mar 27, 2003 |
5.40 |
| Mar 26, 2003 |
5.31 |
| Mar 25, 2003 |
5.17 |
| Mar 24, 2003 |
5.32 |
| Mar 21, 2003 |
5.16 |
| Mar 20, 2003 |
5.14 |
| Mar 19, 2003 |
5.08 |
| Mar 18, 2003 |
5.07 |
| Mar 17, 2003 |
5.11 |
| Mar 14, 2003 |
5.01 |
| Mar 13, 2003 |
4.95 |
| Mar 12, 2003 |
5.04 |
| Mar 11, 2003 |
5.04 |
| Mar 10, 2003 |
5.08 |
| Mar 7, 2003 |
5.33 |
| Mar 6, 2003 |
5.42 |
| Mar 5, 2003 |
5.46 |
| Mar 4, 2003 |
5.54 |
| Mar 3, 2003 |
5.44 |
| Feb 28, 2003 |
5.54 |
| Feb 27, 2003 |
5.68 |
| Feb 26, 2003 |
5.81 |
| Feb 25, 2003 |
5.93 |
| Feb 24, 2003 |
5.93 |
| Feb 21, 2003 |
5.95 |
| Feb 20, 2003 |
6.03 |
| Feb 19, 2003 |
5.99 |
| Feb 18, 2003 |
5.93 |
| Feb 14, 2003 |
5.88 |
| Feb 13, 2003 |
5.86 |
| Feb 12, 2003 |
5.91 |
| Feb 11, 2003 |
5.96 |
| Feb 10, 2003 |
5.94 |
| Feb 7, 2003 |
5.91 |
| Feb 6, 2003 |
6.00 |
| Feb 5, 2003 |
6.05 |
| Feb 4, 2003 |
6.05 |
| Feb 3, 2003 |
6.02 |
| Jan 31, 2003 |
6.05 |
| Jan 30, 2003 |
6.14 |
| Jan 29, 2003 |
6.15 |
| Jan 28, 2003 |
6.17 |
| Jan 27, 2003 |
6.37 |
| Jan 24, 2003 |
6.53 |
| Jan 23, 2003 |
6.65 |
| Jan 22, 2003 |
6.56 |
| Jan 21, 2003 |
6.52 |
| Jan 17, 2003 |
6.30 |
| Jan 16, 2003 |
6.38 |
| Jan 15, 2003 |
6.54 |
| Jan 14, 2003 |
6.30 |
| Jan 13, 2003 |
6.17 |
| Jan 10, 2003 |
6.13 |
| Jan 9, 2003 |
6.10 |
| Jan 8, 2003 |
6.10 |
| Jan 7, 2003 |
6.32 |
| Jan 6, 2003 |
6.62 |
| Jan 3, 2003 |
6.54 |
| Jan 2, 2003 |
6.45 |
| Dec 31, 2002 |
6.43 |
| Dec 30, 2002 |
6.45 |
| Dec 27, 2002 |
6.44 |
| Dec 26, 2002 |
6.36 |
| Dec 24, 2002 |
6.16 |
| Dec 23, 2002 |
6.16 |
| Dec 20, 2002 |
6.20 |
| Dec 19, 2002 |
6.33 |
| Dec 18, 2002 |
6.11 |
| Dec 17, 2002 |
6.16 |
| Dec 16, 2002 |
6.26 |
| Dec 13, 2002 |
6.13 |
| Dec 12, 2002 |
6.28 |
| Dec 11, 2002 |
6.18 |
| Dec 10, 2002 |
6.29 |
| Dec 9, 2002 |
6.35 |
| Dec 6, 2002 |
6.24 |
| Dec 5, 2002 |
6.36 |
| Dec 4, 2002 |
6.41 |
| Dec 3, 2002 |
6.70 |
| Dec 2, 2002 |
6.67 |
| Nov 29, 2002 |
6.72 |
| Nov 27, 2002 |
6.55 |
| Nov 26, 2002 |
6.35 |
| Nov 25, 2002 |
6.51 |
| Nov 22, 2002 |
6.37 |
| Nov 21, 2002 |
6.14 |
| Nov 20, 2002 |
6.00 |
| Nov 19, 2002 |
5.89 |
| Nov 18, 2002 |
5.68 |
| Nov 15, 2002 |
5.75 |
| Nov 14, 2002 |
5.60 |
| Nov 13, 2002 |
5.76 |
| Nov 12, 2002 |
6.03 |
| Nov 11, 2002 |
6.12 |
| Nov 8, 2002 |
6.00 |
| Nov 7, 2002 |
5.95 |
| Nov 6, 2002 |
6.03 |
| Nov 5, 2002 |
6.19 |
| Nov 4, 2002 |
5.81 |
| Nov 1, 2002 |
5.83 |
| Oct 31, 2002 |
5.73 |
| Oct 30, 2002 |
5.88 |
| Oct 29, 2002 |
5.98 |
| Oct 28, 2002 |
5.99 |
| Oct 25, 2002 |
5.92 |
| Oct 24, 2002 |
5.81 |
| Oct 23, 2002 |
5.82 |
| Oct 22, 2002 |
5.84 |
| Oct 21, 2002 |
6.19 |
| Oct 18, 2002 |
6.17 |
| Oct 17, 2002 |
6.15 |
| Oct 16, 2002 |
5.93 |
| Oct 15, 2002 |
5.90 |
| Oct 14, 2002 |
5.78 |
| Oct 11, 2002 |
5.73 |
| Oct 10, 2002 |
5.56 |
| Oct 9, 2002 |
5.30 |
| Oct 8, 2002 |
5.57 |
| Oct 7, 2002 |
5.38 |
| Oct 4, 2002 |
5.56 |
| Oct 3, 2002 |
5.52 |
| Oct 2, 2002 |
5.64 |
| Oct 1, 2002 |
5.83 |
| Sep 30, 2002 |
5.87 |
| Sep 27, 2002 |
5.85 |
| Sep 26, 2002 |
5.73 |
| Sep 25, 2002 |
5.63 |
| Sep 24, 2002 |
5.68 |
| Sep 23, 2002 |
5.90 |
| Sep 20, 2002 |
5.96 |
| Sep 19, 2002 |
6.09 |
| Sep 18, 2002 |
6.43 |
| Sep 17, 2002 |
6.32 |
| Sep 16, 2002 |
6.35 |
| Sep 13, 2002 |
6.39 |
| Sep 12, 2002 |
6.50 |
| Sep 11, 2002 |
6.50 |
| Sep 10, 2002 |
6.53 |
| Sep 9, 2002 |
6.75 |
| Sep 6, 2002 |
6.49 |
| Sep 5, 2002 |
6.79 |
| Sep 4, 2002 |
6.65 |
| Sep 3, 2002 |
6.92 |
| Aug 30, 2002 |
7.15 |
| Aug 29, 2002 |
7.13 |
| Aug 28, 2002 |
7.16 |
| Aug 27, 2002 |
7.22 |
| Aug 26, 2002 |
7.16 |
| Aug 23, 2002 |
7.12 |
| Aug 22, 2002 |
7.15 |
| Aug 21, 2002 |
7.24 |
| Aug 20, 2002 |
7.07 |
| Aug 19, 2002 |
7.00 |
| Aug 16, 2002 |
7.03 |
| Aug 15, 2002 |
6.92 |
| Aug 14, 2002 |
6.85 |
| Aug 13, 2002 |
6.84 |
| Aug 12, 2002 |
6.93 |
| Aug 9, 2002 |
7.13 |
| Aug 8, 2002 |
6.89 |
| Aug 7, 2002 |
6.86 |
| Aug 6, 2002 |
6.63 |
| Aug 5, 2002 |
6.60 |
| Aug 2, 2002 |
6.80 |
| Aug 1, 2002 |
6.78 |
| Jul 31, 2002 |
6.92 |
| Jul 30, 2002 |
6.57 |
| Jul 29, 2002 |
6.34 |
| Jul 26, 2002 |
6.18 |
| Jul 25, 2002 |
6.34 |
| Jul 24, 2002 |
6.40 |
| Jul 23, 2002 |
6.83 |
| Jul 22, 2002 |
7.23 |
| Jul 19, 2002 |
7.34 |
| Jul 18, 2002 |
7.55 |
| Jul 17, 2002 |
7.45 |
| Jul 16, 2002 |
7.42 |
| Jul 15, 2002 |
7.74 |
| Jul 12, 2002 |
7.45 |
| Jul 11, 2002 |
7.26 |
| Jul 10, 2002 |
7.55 |
| Jul 9, 2002 |
7.74 |
| Jul 8, 2002 |
7.73 |
| Jul 5, 2002 |
7.80 |
| Jul 3, 2002 |
7.93 |
| Jul 2, 2002 |
7.75 |
| Jul 1, 2002 |
7.90 |
| Jun 28, 2002 |
8.12 |
| Jun 27, 2002 |
7.92 |
| Jun 26, 2002 |
7.90 |
| Jun 25, 2002 |
7.92 |
| Jun 24, 2002 |
7.91 |
| Jun 21, 2002 |
7.73 |
| Jun 20, 2002 |
7.65 |
| Jun 19, 2002 |
7.70 |
| Jun 18, 2002 |
7.87 |
| Jun 17, 2002 |
8.04 |
| Jun 14, 2002 |
7.96 |
| Jun 13, 2002 |
7.98 |
| Jun 12, 2002 |
8.10 |
| Jun 11, 2002 |
8.23 |
| Jun 10, 2002 |
8.38 |
| Jun 7, 2002 |
8.37 |
| Jun 6, 2002 |
8.32 |
| Jun 5, 2002 |
8.48 |
| Jun 4, 2002 |
8.69 |
| Jun 3, 2002 |
8.84 |
| May 31, 2002 |
8.81 |
| May 30, 2002 |
8.69 |
| May 29, 2002 |
8.48 |
| May 28, 2002 |
8.40 |
| May 24, 2002 |
8.66 |
| May 23, 2002 |
8.83 |
| May 22, 2002 |
9.06 |
| May 21, 2002 |
8.84 |
| May 20, 2002 |
8.81 |
| May 17, 2002 |
8.49 |
| May 16, 2002 |
8.27 |
| May 15, 2002 |
8.21 |
| May 14, 2002 |
8.17 |
| May 13, 2002 |
8.34 |
| May 10, 2002 |
8.43 |
| May 9, 2002 |
8.16 |
| May 8, 2002 |
8.31 |
| May 7, 2002 |
8.39 |
| May 6, 2002 |
8.32 |
| May 3, 2002 |
8.25 |
| May 2, 2002 |
8.23 |
| May 1, 2002 |
8.29 |
| Apr 30, 2002 |
8.29 |
| Apr 29, 2002 |
8.20 |
| Apr 26, 2002 |
8.15 |
| Apr 25, 2002 |
7.86 |
| Apr 24, 2002 |
7.78 |
| Apr 23, 2002 |
7.76 |
| Apr 22, 2002 |
7.78 |
| Apr 19, 2002 |
7.70 |
| Apr 18, 2002 |
7.74 |
| Apr 17, 2002 |
7.63 |
| Apr 16, 2002 |
7.62 |
| Apr 15, 2002 |
7.54 |
| Apr 12, 2002 |
7.44 |
| Apr 11, 2002 |
7.56 |
| Apr 10, 2002 |
7.70 |
| Apr 9, 2002 |
7.68 |
| Apr 8, 2002 |
7.62 |
| Apr 5, 2002 |
7.69 |
| Apr 4, 2002 |
7.63 |
| Apr 2, 2002 |
7.31 |
| Apr 1, 2002 |
7.22 |
| Mar 28, 2002 |
7.54 |
| Mar 27, 2002 |
7.31 |
| Mar 26, 2002 |
7.31 |
| Mar 25, 2002 |
7.44 |
| Mar 22, 2002 |
7.57 |
| Mar 21, 2002 |
7.75 |
| Mar 20, 2002 |
7.71 |
| Mar 18, 2002 |
7.60 |
| Mar 15, 2002 |
7.92 |
| Mar 14, 2002 |
7.87 |
| Mar 13, 2002 |
7.68 |
| Mar 12, 2002 |
8.06 |
| Mar 11, 2002 |
8.23 |
| Mar 8, 2002 |
8.31 |
| Mar 7, 2002 |
8.13 |
| Mar 6, 2002 |
7.91 |
| Mar 5, 2002 |
8.16 |
| Mar 4, 2002 |
8.15 |
| Mar 1, 2002 |
7.85 |
| Feb 28, 2002 |
7.58 |
| Feb 27, 2002 |
7.50 |
| Feb 26, 2002 |
7.41 |
| Feb 25, 2002 |
7.55 |
| Feb 22, 2002 |
7.72 |
| Feb 21, 2002 |
7.70 |
| Feb 20, 2002 |
7.72 |
| Feb 19, 2002 |
7.53 |
| Feb 15, 2002 |
7.78 |
| Feb 14, 2002 |
7.73 |
| Feb 13, 2002 |
8.01 |
| Feb 12, 2002 |
7.91 |
| Feb 11, 2002 |
7.78 |
| Feb 8, 2002 |
7.70 |
| Feb 7, 2002 |
7.33 |
| Feb 6, 2002 |
7.45 |
| Feb 5, 2002 |
7.59 |
| Feb 4, 2002 |
7.55 |
| Feb 1, 2002 |
7.58 |
| Jan 31, 2002 |
8.03 |
| Jan 30, 2002 |
7.78 |
| Jan 29, 2002 |
8.08 |
| Jan 28, 2002 |
8.00 |
| Jan 25, 2002 |
7.88 |
| Jan 24, 2002 |
7.87 |
| Jan 23, 2002 |
7.90 |
| Jan 22, 2002 |
7.89 |
| Jan 18, 2002 |
7.90 |
| Jan 17, 2002 |
7.82 |
| Jan 16, 2002 |
7.70 |
| Jan 15, 2002 |
7.84 |
| Jan 14, 2002 |
8.01 |
| Jan 11, 2002 |
8.08 |
| Jan 10, 2002 |
8.02 |
| Jan 9, 2002 |
8.34 |
| Jan 8, 2002 |
8.64 |
| Jan 7, 2002 |
8.68 |
| Jan 4, 2002 |
9.16 |
| Jan 2, 2002 |
8.88 |
| Dec 31, 2001 |
8.93 |
| Dec 28, 2001 |
8.90 |
| Dec 27, 2001 |
8.70 |
| Dec 26, 2001 |
8.43 |
| Dec 24, 2001 |
8.45 |
| Dec 21, 2001 |
8.45 |
| Dec 20, 2001 |
8.52 |
| Dec 19, 2001 |
8.61 |
| Dec 17, 2001 |
8.27 |
| Dec 14, 2001 |
8.56 |
| Dec 13, 2001 |
8.26 |
| Dec 12, 2001 |
8.36 |
| Dec 11, 2001 |
8.30 |
| Dec 10, 2001 |
8.58 |
| Dec 7, 2001 |
8.60 |
| Dec 6, 2001 |
8.74 |
| Dec 5, 2001 |
8.66 |
| Dec 4, 2001 |
8.72 |
| Dec 3, 2001 |
8.80 |
| Nov 30, 2001 |
9.57 |
| Nov 29, 2001 |
9.43 |
| Nov 28, 2001 |
9.75 |
| Nov 27, 2001 |
9.66 |
| Nov 26, 2001 |
9.55 |
| Nov 23, 2001 |
9.44 |
| Nov 21, 2001 |
9.49 |
| Nov 20, 2001 |
9.55 |
| Nov 19, 2001 |
9.44 |
| Nov 16, 2001 |
9.60 |
| Nov 15, 2001 |
9.32 |
| Nov 14, 2001 |
9.15 |
| Nov 13, 2001 |
9.15 |
| Nov 12, 2001 |
9.26 |
| Nov 9, 2001 |
9.56 |
| Nov 8, 2001 |
9.38 |
| Nov 7, 2001 |
9.01 |
| Nov 6, 2001 |
9.60 |
| Nov 5, 2001 |
9.31 |
| Nov 2, 2001 |
9.21 |
| Nov 1, 2001 |
9.16 |
| Oct 31, 2001 |
8.95 |
| Oct 30, 2001 |
9.03 |
| Oct 29, 2001 |
9.16 |
| Oct 26, 2001 |
8.80 |
| Oct 25, 2001 |
8.79 |
| Oct 24, 2001 |
8.57 |
| Oct 23, 2001 |
8.63 |
| Oct 22, 2001 |
8.68 |
| Oct 19, 2001 |
8.58 |
| Oct 18, 2001 |
8.50 |
| Oct 17, 2001 |
8.52 |
| Oct 16, 2001 |
8.60 |
| Oct 15, 2001 |
9.02 |
| Oct 12, 2001 |
8.85 |
| Oct 11, 2001 |
8.60 |
| Oct 10, 2001 |
8.40 |
| Oct 9, 2001 |
8.54 |
| Oct 8, 2001 |
8.54 |
| Oct 5, 2001 |
8.59 |
| Oct 4, 2001 |
8.81 |
| Oct 3, 2001 |
9.10 |
| Oct 2, 2001 |
9.02 |
| Oct 1, 2001 |
8.49 |
| Sep 28, 2001 |
8.28 |
| Sep 27, 2001 |
7.94 |
| Sep 26, 2001 |
7.73 |
| Sep 25, 2001 |
7.64 |
| Sep 24, 2001 |
7.68 |
| Sep 21, 2001 |
7.65 |
| Sep 20, 2001 |
8.39 |
| Sep 19, 2001 |
8.86 |
| Sep 18, 2001 |
8.93 |
| Sep 17, 2001 |
8.41 |
| Sep 10, 2001 |
9.15 |
| Sep 7, 2001 |
8.99 |
| Sep 6, 2001 |
9.55 |
| Sep 5, 2001 |
9.77 |
| Sep 4, 2001 |
9.84 |
| Aug 31, 2001 |
9.97 |
| Aug 30, 2001 |
9.68 |
| Aug 29, 2001 |
9.91 |
| Aug 28, 2001 |
10.26 |
| Aug 27, 2001 |
10.14 |
| Aug 24, 2001 |
10.15 |
| Aug 23, 2001 |
10.03 |
| Aug 22, 2001 |
10.02 |
| Aug 21, 2001 |
10.20 |
| Aug 20, 2001 |
10.21 |
| Aug 17, 2001 |
10.34 |
| Aug 16, 2001 |
9.45 |
| Aug 15, 2001 |
9.44 |
| Aug 14, 2001 |
9.52 |
| Aug 13, 2001 |
9.40 |
| Aug 10, 2001 |
9.10 |
| Aug 9, 2001 |
8.88 |
| Aug 8, 2001 |
8.98 |
| Aug 7, 2001 |
8.65 |
| Aug 6, 2001 |
8.67 |
| Aug 3, 2001 |
8.42 |
| Aug 2, 2001 |
8.45 |
| Aug 1, 2001 |
8.54 |
| Jul 31, 2001 |
8.45 |
| Jul 30, 2001 |
8.19 |
| Jul 27, 2001 |
8.52 |
| Jul 26, 2001 |
8.82 |
| Jul 25, 2001 |
8.97 |
| Jul 24, 2001 |
9.06 |
| Jul 23, 2001 |
9.17 |
| Jul 20, 2001 |
9.43 |
| Jul 19, 2001 |
9.42 |
| Jul 18, 2001 |
9.19 |
| Jul 17, 2001 |
9.33 |
| Jul 16, 2001 |
9.59 |
| Jul 13, 2001 |
9.63 |
| Jul 12, 2001 |
9.84 |
| Jul 11, 2001 |
9.64 |
| Jul 10, 2001 |
9.50 |
| Jul 9, 2001 |
9.48 |
| Jul 6, 2001 |
9.85 |
| Jul 5, 2001 |
9.85 |
| Jul 3, 2001 |
10.16 |
| Jul 2, 2001 |
9.93 |
| Jun 29, 2001 |
9.76 |
| Jun 28, 2001 |
9.64 |
| Jun 27, 2001 |
9.87 |
| Jun 26, 2001 |
10.17 |
| Jun 25, 2001 |
10.18 |
| Jun 22, 2001 |
9.82 |
| Jun 21, 2001 |
9.76 |
| Jun 20, 2001 |
9.70 |
| Jun 19, 2001 |
9.65 |
| Jun 18, 2001 |
9.76 |
| Jun 15, 2001 |
9.93 |
| Jun 14, 2001 |
9.83 |
| Jun 13, 2001 |
9.81 |
| Jun 12, 2001 |
9.70 |
| Jun 11, 2001 |
9.93 |
| Jun 8, 2001 |
10.04 |
| Jun 7, 2001 |
10.10 |
| Jun 6, 2001 |
9.88 |
| Jun 5, 2001 |
10.04 |
| Jun 4, 2001 |
10.16 |
| Jun 1, 2001 |
10.32 |
| May 31, 2001 |
10.39 |
| May 30, 2001 |
10.60 |
| May 29, 2001 |
10.97 |
| May 25, 2001 |
10.70 |
| May 24, 2001 |
10.51 |
| May 23, 2001 |
10.56 |
| May 22, 2001 |
10.25 |
| May 21, 2001 |
10.21 |
| May 18, 2001 |
10.42 |
| May 17, 2001 |
10.12 |
| May 16, 2001 |
9.81 |
| May 15, 2001 |
9.75 |
| May 14, 2001 |
10.06 |
| May 11, 2001 |
10.07 |
| May 10, 2001 |
10.00 |
| May 9, 2001 |
10.02 |
| May 8, 2001 |
9.78 |
| May 7, 2001 |
9.67 |
| May 4, 2001 |
9.43 |
| May 3, 2001 |
9.40 |
| May 2, 2001 |
9.38 |
| May 1, 2001 |
9.22 |
| Apr 30, 2001 |
8.83 |
| Apr 27, 2001 |
8.84 |
| Apr 26, 2001 |
8.98 |
| Apr 25, 2001 |
9.09 |
| Apr 24, 2001 |
9.22 |
| Apr 23, 2001 |
9.22 |
| Apr 20, 2001 |
8.98 |
| Apr 19, 2001 |
9.15 |
| Apr 18, 2001 |
8.83 |
| Apr 17, 2001 |
8.41 |
| Apr 16, 2001 |
8.40 |
| Apr 12, 2001 |
8.63 |
| Apr 11, 2001 |
8.45 |
| Apr 10, 2001 |
8.30 |
| Apr 9, 2001 |
8.18 |
| Apr 6, 2001 |
8.35 |
| Apr 5, 2001 |
8.23 |
| Apr 4, 2001 |
7.98 |
| Apr 3, 2001 |
8.24 |
| Apr 2, 2001 |
8.32 |
| Mar 30, 2001 |
8.53 |
| Mar 29, 2001 |
8.75 |
| Mar 28, 2001 |
9.20 |
| Mar 27, 2001 |
8.94 |
| Mar 26, 2001 |
8.78 |
| Mar 23, 2001 |
8.23 |
| Mar 22, 2001 |
8.23 |
| Mar 21, 2001 |
8.16 |
| Mar 20, 2001 |
7.93 |
| Mar 19, 2001 |
7.96 |
| Mar 16, 2001 |
7.90 |
| Mar 15, 2001 |
7.63 |
| Mar 14, 2001 |
7.46 |
| Mar 13, 2001 |
7.96 |
| Mar 12, 2001 |
8.35 |
| Mar 9, 2001 |
8.83 |
| Mar 8, 2001 |
8.93 |
| Mar 7, 2001 |
8.85 |
| Mar 6, 2001 |
8.90 |
| Mar 5, 2001 |
8.41 |
| Mar 2, 2001 |
8.44 |
| Mar 1, 2001 |
9.11 |
| Feb 28, 2001 |
8.91 |
| Feb 27, 2001 |
8.97 |
| Feb 26, 2001 |
8.97 |
| Feb 23, 2001 |
8.92 |
| Feb 22, 2001 |
8.78 |
| Feb 21, 2001 |
8.85 |
| Feb 20, 2001 |
8.70 |
| Feb 16, 2001 |
9.08 |
| Feb 15, 2001 |
9.20 |
| Feb 14, 2001 |
9.36 |
| Feb 13, 2001 |
9.47 |
| Feb 12, 2001 |
9.90 |
| Feb 9, 2001 |
9.70 |
| Feb 8, 2001 |
9.46 |
| Feb 7, 2001 |
9.29 |
| Feb 6, 2001 |
9.25 |
| Feb 5, 2001 |
9.11 |
| Feb 2, 2001 |
9.49 |
| Feb 1, 2001 |
10.01 |
| Jan 31, 2001 |
10.02 |
| Jan 30, 2001 |
9.88 |
| Jan 29, 2001 |
9.90 |
| Jan 26, 2001 |
10.23 |
| Jan 25, 2001 |
10.07 |
| Jan 24, 2001 |
10.15 |
| Jan 23, 2001 |
10.18 |
| Jan 22, 2001 |
9.93 |
| Jan 19, 2001 |
10.02 |
| Jan 18, 2001 |
9.86 |
| Jan 17, 2001 |
9.68 |
| Jan 16, 2001 |
9.26 |
| Jan 12, 2001 |
9.05 |
| Jan 11, 2001 |
9.00 |
| Jan 10, 2001 |
9.55 |
| Jan 9, 2001 |
10.00 |
| Jan 8, 2001 |
10.04 |
| Jan 5, 2001 |
9.90 |
| Jan 4, 2001 |
9.95 |
| Jan 3, 2001 |
10.13 |
| Jan 2, 2001 |
9.93 |
| Dec 29, 2000 |
9.65 |
| Dec 28, 2000 |
9.80 |
| Dec 27, 2000 |
9.77 |
| Dec 26, 2000 |
9.80 |
| Dec 22, 2000 |
9.57 |
| Dec 21, 2000 |
9.35 |
| Dec 20, 2000 |
9.65 |
| Dec 19, 2000 |
10.05 |
| Dec 18, 2000 |
10.15 |
| Dec 15, 2000 |
10.11 |
| Dec 14, 2000 |
10.32 |
| Dec 13, 2000 |
10.51 |
| Dec 12, 2000 |
10.80 |
| Dec 11, 2000 |
10.61 |
| Dec 8, 2000 |
10.30 |
| Dec 7, 2000 |
10.23 |
| Dec 6, 2000 |
9.89 |
| Dec 5, 2000 |
9.80 |
| Dec 4, 2000 |
9.64 |
| Dec 1, 2000 |
9.60 |
| Nov 30, 2000 |
9.55 |
| Nov 29, 2000 |
9.85 |
| Nov 28, 2000 |
9.84 |
| Nov 27, 2000 |
9.85 |
| Nov 24, 2000 |
9.57 |
| Nov 22, 2000 |
9.73 |
| Nov 21, 2000 |
10.44 |
| Nov 20, 2000 |
10.70 |
| Nov 17, 2000 |
10.88 |
| Nov 16, 2000 |
10.85 |
| Nov 15, 2000 |
10.90 |
| Nov 14, 2000 |
10.94 |
| Nov 13, 2000 |
10.74 |
| Nov 10, 2000 |
10.30 |
| Nov 9, 2000 |
10.55 |
| Nov 8, 2000 |
10.88 |
| Nov 7, 2000 |
10.60 |
| Nov 6, 2000 |
10.40 |
| Nov 3, 2000 |
10.35 |
| Nov 2, 2000 |
10.38 |
| Nov 1, 2000 |
10.50 |
| Oct 31, 2000 |
10.52 |
| Oct 30, 2000 |
11.30 |
| Oct 27, 2000 |
12.15 |
| Oct 26, 2000 |
11.73 |
| Oct 25, 2000 |
11.95 |
| Oct 24, 2000 |
12.05 |
| Oct 23, 2000 |
11.98 |
| Oct 20, 2000 |
12.00 |
| Oct 19, 2000 |
11.35 |
| Oct 18, 2000 |
11.60 |
| Oct 17, 2000 |
11.45 |
| Oct 16, 2000 |
11.82 |
| Oct 13, 2000 |
10.90 |
| Oct 12, 2000 |
10.93 |
| Oct 11, 2000 |
10.95 |
| Oct 10, 2000 |
11.55 |
| Oct 9, 2000 |
12.00 |
| Oct 6, 2000 |
11.96 |
| Oct 5, 2000 |
11.90 |
| Oct 4, 2000 |
11.82 |
| Oct 3, 2000 |
11.64 |
| Oct 2, 2000 |
12.15 |
| Sep 29, 2000 |
11.65 |
| Sep 28, 2000 |
11.32 |
| Sep 27, 2000 |
11.65 |
| Sep 26, 2000 |
12.07 |
| Sep 25, 2000 |
11.55 |
| Sep 22, 2000 |
12.27 |
| Sep 21, 2000 |
12.57 |
| Sep 20, 2000 |
12.65 |
| Sep 19, 2000 |
12.75 |
| Sep 18, 2000 |
12.90 |
| Sep 15, 2000 |
13.00 |
| Sep 14, 2000 |
12.85 |
| Sep 13, 2000 |
13.07 |
| Sep 12, 2000 |
13.05 |
| Sep 11, 2000 |
13.30 |
| Sep 8, 2000 |
13.90 |
| Sep 7, 2000 |
13.95 |
| Sep 6, 2000 |
13.90 |
| Sep 5, 2000 |
13.90 |
| Sep 1, 2000 |
14.07 |
| Aug 31, 2000 |
13.38 |
| Aug 30, 2000 |
13.24 |
| Aug 29, 2000 |
13.40 |
| Aug 28, 2000 |
13.43 |
| Aug 25, 2000 |
13.60 |
| Aug 24, 2000 |
13.24 |
| Aug 23, 2000 |
12.94 |
| Aug 22, 2000 |
12.30 |
| Aug 21, 2000 |
12.27 |
| Aug 18, 2000 |
12.29 |
| Aug 17, 2000 |
12.52 |
| Aug 16, 2000 |
12.93 |
| Aug 15, 2000 |
12.80 |
| Aug 14, 2000 |
12.81 |
| Aug 11, 2000 |
13.05 |
| Aug 10, 2000 |
12.98 |
| Aug 9, 2000 |
12.40 |
| Aug 8, 2000 |
12.48 |
| Aug 7, 2000 |
12.45 |
| Aug 4, 2000 |
12.45 |
| Aug 3, 2000 |
13.50 |
| Aug 2, 2000 |
13.60 |
| Aug 1, 2000 |
12.82 |
| Jul 31, 2000 |
13.10 |
| Jul 28, 2000 |
12.57 |
| Jul 27, 2000 |
12.93 |
| Jul 26, 2000 |
13.55 |
| Jul 25, 2000 |
13.85 |
| Jul 24, 2000 |
14.00 |
| Jul 21, 2000 |
14.30 |
| Jul 20, 2000 |
14.88 |
| Jul 19, 2000 |
14.65 |
| Jul 18, 2000 |
14.60 |
| Jul 17, 2000 |
15.18 |
| Jul 14, 2000 |
15.01 |
| Jul 13, 2000 |
15.65 |
| Jul 12, 2000 |
15.27 |
| Jul 11, 2000 |
15.52 |
| Jul 10, 2000 |
15.45 |
| Jul 7, 2000 |
15.32 |
| Jul 6, 2000 |
14.75 |
| Jul 5, 2000 |
14.16 |
| Jul 3, 2000 |
14.94 |
| Jun 30, 2000 |
15.04 |
| Jun 29, 2000 |
15.27 |
| Jun 28, 2000 |
14.75 |
| Jun 27, 2000 |
14.38 |
| Jun 26, 2000 |
14.23 |
| Jun 23, 2000 |
14.94 |
| Jun 22, 2000 |
14.50 |
| Jun 21, 2000 |
14.26 |
| Jun 20, 2000 |
13.73 |
| Jun 19, 2000 |
13.84 |
| Jun 16, 2000 |
13.75 |
| Jun 15, 2000 |
14.00 |
| Jun 14, 2000 |
14.00 |
| Jun 13, 2000 |
14.59 |
| Jun 12, 2000 |
14.45 |
| Jun 9, 2000 |
14.65 |
| Jun 8, 2000 |
14.80 |
| Jun 7, 2000 |
15.01 |
| Jun 6, 2000 |
15.02 |
| Jun 5, 2000 |
15.00 |
| Jun 2, 2000 |
14.63 |
| Jun 1, 2000 |
14.73 |
| May 31, 2000 |
14.69 |
| May 30, 2000 |
14.15 |
| May 26, 2000 |
14.06 |
| May 25, 2000 |
14.17 |
| May 24, 2000 |
14.50 |
| May 23, 2000 |
14.06 |
| May 22, 2000 |
13.73 |
| May 19, 2000 |
14.56 |
| May 18, 2000 |
14.83 |
| May 17, 2000 |
15.08 |
| May 16, 2000 |
15.04 |
| May 15, 2000 |
14.75 |
| May 12, 2000 |
14.46 |
| May 11, 2000 |
14.41 |
| May 10, 2000 |
14.33 |
| May 9, 2000 |
14.46 |
| May 8, 2000 |
14.75 |
| May 5, 2000 |
14.86 |
| May 4, 2000 |
14.98 |
| May 3, 2000 |
14.97 |
| May 2, 2000 |
14.98 |
| May 1, 2000 |
14.35 |
| Apr 28, 2000 |
13.88 |
| Apr 27, 2000 |
13.69 |
| Apr 26, 2000 |
14.00 |
| Apr 25, 2000 |
13.83 |
| Apr 24, 2000 |
14.06 |
| Apr 20, 2000 |
13.25 |
| Apr 19, 2000 |
13.17 |
| Apr 18, 2000 |
13.50 |
| Apr 17, 2000 |
14.04 |
| Apr 14, 2000 |
13.96 |
| Apr 13, 2000 |
14.21 |
| Apr 12, 2000 |
14.00 |
| Apr 11, 2000 |
14.08 |
| Apr 10, 2000 |
14.19 |
| Apr 7, 2000 |
14.08 |
| Apr 6, 2000 |
14.33 |
| Apr 5, 2000 |
14.33 |
| Apr 4, 2000 |
14.44 |
| Apr 3, 2000 |
15.11 |
| Mar 31, 2000 |
13.58 |
| Mar 30, 2000 |
14.02 |
| Mar 29, 2000 |
13.19 |
| Mar 28, 2000 |
12.69 |
| Mar 27, 2000 |
13.79 |
| Mar 24, 2000 |
13.06 |
| Mar 23, 2000 |
13.50 |
| Mar 22, 2000 |
13.27 |
| Mar 21, 2000 |
13.24 |
| Mar 20, 2000 |
13.52 |
| Mar 17, 2000 |
13.63 |
| Mar 16, 2000 |
13.63 |
| Mar 15, 2000 |
13.92 |
| Mar 14, 2000 |
13.73 |
| Mar 13, 2000 |
14.16 |
| Mar 10, 2000 |
14.54 |
| Mar 9, 2000 |
14.25 |
| Mar 8, 2000 |
14.13 |
| Mar 7, 2000 |
13.94 |
| Mar 6, 2000 |
13.35 |
| Mar 3, 2000 |
13.92 |
| Mar 2, 2000 |
14.50 |
| Mar 1, 2000 |
14.50 |
| Feb 29, 2000 |
14.50 |
| Feb 28, 2000 |
14.50 |
| Feb 25, 2000 |
14.50 |
| Feb 24, 2000 |
14.25 |
| Feb 23, 2000 |
14.33 |
| Feb 22, 2000 |
13.66 |
| Feb 18, 2000 |
14.25 |
| Feb 17, 2000 |
14.23 |
| Feb 16, 2000 |
14.04 |
| Feb 15, 2000 |
14.52 |
| Feb 14, 2000 |
14.00 |
| Feb 11, 2000 |
13.92 |
| Feb 10, 2000 |
14.08 |
| Feb 9, 2000 |
15.13 |
| Feb 8, 2000 |
15.25 |
| Feb 7, 2000 |
15.60 |
| Feb 4, 2000 |
16.44 |
| Feb 3, 2000 |
15.48 |
| Feb 2, 2000 |
15.50 |
| Feb 1, 2000 |
15.33 |
| Jan 31, 2000 |
15.54 |
| Jan 28, 2000 |
14.58 |
| Jan 27, 2000 |
14.79 |
| Jan 26, 2000 |
13.48 |
| Jan 25, 2000 |
13.50 |
| Jan 24, 2000 |
13.42 |
| Jan 21, 2000 |
13.56 |
| Jan 20, 2000 |
13.21 |
| Jan 19, 2000 |
13.02 |
| Jan 18, 2000 |
13.50 |
| Jan 14, 2000 |
13.83 |
| Jan 13, 2000 |
14.00 |
| Jan 12, 2000 |
14.27 |
| Jan 11, 2000 |
15.17 |
| Jan 10, 2000 |
14.71 |
| Jan 7, 2000 |
14.25 |
| Jan 6, 2000 |
14.63 |
| Jan 5, 2000 |
16.48 |
| Jan 4, 2000 |
17.96 |
| Jan 3, 2000 |
19.00 |
| Dec 31, 1999 |
18.91 |
| Dec 30, 1999 |
19.06 |
| Dec 29, 1999 |
20.63 |
| Dec 28, 1999 |
18.21 |
| Dec 27, 1999 |
16.54 |
| Dec 23, 1999 |
15.88 |
| Dec 22, 1999 |
15.94 |
| Dec 21, 1999 |
14.92 |
| Dec 20, 1999 |
15.03 |
| Dec 17, 1999 |
15.44 |
| Dec 16, 1999 |
14.71 |
| Dec 15, 1999 |
14.67 |
| Dec 14, 1999 |
13.94 |
| Dec 13, 1999 |
14.00 |
| Dec 10, 1999 |
14.25 |
| Dec 9, 1999 |
13.88 |
| Dec 8, 1999 |
14.72 |
| Dec 7, 1999 |
14.85 |
| Dec 6, 1999 |
15.15 |
| Dec 3, 1999 |
13.83 |
| Dec 2, 1999 |
13.85 |
| Dec 1, 1999 |
13.96 |
| Nov 30, 1999 |
13.54 |
| Nov 29, 1999 |
13.54 |
| Nov 26, 1999 |
13.50 |
| Nov 24, 1999 |
13.48 |
| Nov 23, 1999 |
13.50 |
| Nov 22, 1999 |
13.40 |
| Nov 19, 1999 |
12.79 |
| Nov 18, 1999 |
12.79 |
| Nov 17, 1999 |
12.73 |
| Nov 16, 1999 |
13.43 |
| Nov 15, 1999 |
13.50 |
| Nov 12, 1999 |
13.02 |
| Nov 11, 1999 |
12.67 |
| Nov 10, 1999 |
12.29 |
| Nov 9, 1999 |
12.58 |
| Nov 8, 1999 |
13.21 |
| Nov 5, 1999 |
13.71 |
| Nov 4, 1999 |
12.33 |
| Nov 3, 1999 |
11.83 |
| Nov 2, 1999 |
11.63 |
| Nov 1, 1999 |
11.25 |
| Oct 29, 1999 |
11.15 |
| Oct 28, 1999 |
11.29 |
| Oct 27, 1999 |
11.17 |
| Oct 26, 1999 |
11.69 |
| Oct 25, 1999 |
10.65 |
| Oct 22, 1999 |
10.42 |
| Oct 21, 1999 |
10.04 |
| Oct 20, 1999 |
9.92 |
| Oct 19, 1999 |
9.67 |
| Oct 15, 1999 |
9.67 |
| Oct 14, 1999 |
9.58 |
| Oct 13, 1999 |
9.99 |
| Oct 12, 1999 |
10.00 |
| Oct 11, 1999 |
10.07 |
| Oct 8, 1999 |
10.00 |
| Oct 7, 1999 |
9.92 |
| Oct 6, 1999 |
9.99 |
| Oct 5, 1999 |
9.75 |
| Oct 4, 1999 |
10.00 |
| Oct 1, 1999 |
10.08 |
| Sep 30, 1999 |
10.13 |
| Sep 29, 1999 |
10.17 |
| Sep 28, 1999 |
10.16 |
| Sep 27, 1999 |
10.17 |
| Sep 24, 1999 |
10.25 |
| Sep 23, 1999 |
10.33 |
| Sep 22, 1999 |
10.42 |
| Sep 21, 1999 |
10.47 |
| Sep 20, 1999 |
10.35 |
| Sep 17, 1999 |
10.08 |
| Sep 16, 1999 |
9.75 |
| Sep 15, 1999 |
10.33 |
| Sep 14, 1999 |
10.08 |
| Sep 13, 1999 |
10.15 |
| Sep 10, 1999 |
9.58 |
| Sep 9, 1999 |
9.50 |
| Sep 8, 1999 |
9.33 |
| Sep 7, 1999 |
9.42 |
| Sep 3, 1999 |
9.92 |
| Sep 2, 1999 |
9.85 |
| Sep 1, 1999 |
8.60 |
| Aug 31, 1999 |
8.15 |
| Aug 30, 1999 |
8.08 |
| Aug 27, 1999 |
8.17 |
| Aug 26, 1999 |
8.00 |
| Aug 25, 1999 |
8.02 |
| Aug 24, 1999 |
8.02 |
| Aug 23, 1999 |
8.15 |
| Aug 20, 1999 |
8.17 |
| Aug 19, 1999 |
8.38 |
| Aug 18, 1999 |
8.27 |
| Aug 17, 1999 |
8.33 |
| Aug 16, 1999 |
8.31 |
| Aug 13, 1999 |
8.35 |
| Aug 12, 1999 |
8.10 |
| Aug 11, 1999 |
8.08 |
| Aug 10, 1999 |
8.14 |
| Aug 9, 1999 |
8.19 |
| Aug 6, 1999 |
8.40 |
| Aug 5, 1999 |
8.77 |
| Aug 4, 1999 |
8.77 |
| Aug 3, 1999 |
8.79 |
| Aug 2, 1999 |
8.54 |
| Jul 30, 1999 |
8.58 |
| Jul 29, 1999 |
8.54 |
| Jul 28, 1999 |
8.42 |
| Jul 27, 1999 |
8.21 |
| Jul 26, 1999 |
8.25 |
| Jul 23, 1999 |
8.33 |
| Jul 22, 1999 |
8.54 |
| Jul 21, 1999 |
8.67 |
| Jul 20, 1999 |
8.71 |
| Jul 19, 1999 |
8.69 |
| Jul 16, 1999 |
9.00 |
| Jul 15, 1999 |
8.90 |
| Jul 14, 1999 |
8.48 |
| Jul 13, 1999 |
8.10 |
| Jul 12, 1999 |
8.06 |
| Jul 9, 1999 |
7.83 |
| Jul 8, 1999 |
8.00 |
| Jul 7, 1999 |
8.25 |
| Jul 6, 1999 |
8.58 |
| Jul 2, 1999 |
8.17 |
| Jul 1, 1999 |
8.21 |
| Jun 30, 1999 |
7.75 |
| Jun 29, 1999 |
7.83 |
| Jun 28, 1999 |
7.67 |
| Jun 25, 1999 |
7.79 |
| Jun 24, 1999 |
8.00 |
| Jun 23, 1999 |
7.98 |
| Jun 22, 1999 |
7.90 |
| Jun 21, 1999 |
7.50 |
| Jun 18, 1999 |
7.42 |
| Jun 17, 1999 |
7.10 |
| Jun 16, 1999 |
7.43 |
| Jun 15, 1999 |
7.42 |
| Jun 14, 1999 |
7.25 |
| Jun 11, 1999 |
7.50 |
| Jun 10, 1999 |
7.90 |
| Jun 9, 1999 |
7.57 |
| Jun 8, 1999 |
7.25 |
| Jun 7, 1999 |
6.71 |
| Jun 4, 1999 |
6.63 |
| Jun 3, 1999 |
6.63 |
| Jun 2, 1999 |
6.63 |
| Jun 1, 1999 |
6.66 |
| May 28, 1999 |
6.66 |
| May 27, 1999 |
6.66 |
| May 26, 1999 |
6.66 |
| May 25, 1999 |
6.66 |
| May 24, 1999 |
6.81 |
| May 21, 1999 |
7.01 |
| May 20, 1999 |
7.00 |
| May 19, 1999 |
7.53 |
| May 18, 1999 |
6.94 |
| May 17, 1999 |
7.01 |
| May 14, 1999 |
7.01 |
| May 13, 1999 |
7.00 |
| May 12, 1999 |
7.02 |
| May 11, 1999 |
7.19 |
| May 10, 1999 |
7.17 |
| May 7, 1999 |
6.92 |
| May 6, 1999 |
6.92 |
| May 5, 1999 |
6.67 |
| May 4, 1999 |
6.63 |
| May 3, 1999 |
6.67 |
| Apr 30, 1999 |
6.63 |
| Apr 29, 1999 |
6.63 |
| Apr 28, 1999 |
6.60 |
| Apr 27, 1999 |
6.56 |
| Apr 26, 1999 |
6.50 |
| Apr 23, 1999 |
6.42 |
| Apr 22, 1999 |
6.27 |
| Apr 21, 1999 |
6.31 |
| Apr 20, 1999 |
6.42 |
| Apr 19, 1999 |
6.27 |
| Apr 16, 1999 |
6.25 |
| Apr 15, 1999 |
5.94 |
| Apr 14, 1999 |
6.00 |
| Apr 13, 1999 |
5.94 |
| Apr 12, 1999 |
6.01 |
| Apr 9, 1999 |
6.01 |
| Apr 8, 1999 |
6.06 |
| Apr 7, 1999 |
6.10 |
| Apr 6, 1999 |
6.10 |
| Apr 5, 1999 |
5.98 |
| Apr 1, 1999 |
6.13 |
| Mar 31, 1999 |
6.13 |
| Mar 30, 1999 |
6.08 |
| Mar 29, 1999 |
6.16 |
| Mar 26, 1999 |
6.17 |
| Mar 25, 1999 |
6.15 |
| Mar 24, 1999 |
6.18 |
| Mar 23, 1999 |
6.18 |
| Mar 22, 1999 |
6.21 |
| Mar 19, 1999 |
6.17 |
| Mar 18, 1999 |
6.06 |
| Mar 17, 1999 |
5.90 |
| Mar 16, 1999 |
5.86 |
| Mar 15, 1999 |
5.85 |
| Mar 12, 1999 |
5.83 |
| Mar 11, 1999 |
5.50 |
| Mar 10, 1999 |
5.40 |
| Mar 9, 1999 |
5.21 |
| Mar 8, 1999 |
5.02 |
| Mar 5, 1999 |
5.08 |
| Mar 4, 1999 |
5.00 |
| Mar 3, 1999 |
5.06 |
| Mar 2, 1999 |
5.10 |
| Mar 1, 1999 |
5.17 |
| Feb 26, 1999 |
5.04 |
| Feb 25, 1999 |
5.06 |
| Feb 24, 1999 |
5.04 |
| Feb 23, 1999 |
5.10 |
| Feb 22, 1999 |
4.96 |
| Feb 19, 1999 |
5.06 |
| Feb 18, 1999 |
5.13 |
| Feb 17, 1999 |
5.60 |
| Feb 16, 1999 |
5.21 |
| Feb 12, 1999 |
5.54 |
| Feb 11, 1999 |
5.60 |
| Feb 10, 1999 |
5.63 |
| Feb 9, 1999 |
5.67 |
| Feb 8, 1999 |
5.63 |
| Feb 5, 1999 |
5.73 |
| Feb 4, 1999 |
5.67 |
| Feb 3, 1999 |
5.69 |
| Feb 2, 1999 |
5.71 |
| Feb 1, 1999 |
5.69 |
| Jan 29, 1999 |
5.67 |
| Jan 28, 1999 |
5.77 |
| Jan 27, 1999 |
5.67 |
| Jan 26, 1999 |
5.77 |
| Jan 25, 1999 |
5.63 |
| Jan 22, 1999 |
5.63 |
| Jan 21, 1999 |
5.56 |
| Jan 20, 1999 |
5.63 |
| Jan 19, 1999 |
5.38 |
| Jan 15, 1999 |
5.77 |
| Jan 14, 1999 |
5.77 |
| Jan 13, 1999 |
5.77 |
| Jan 12, 1999 |
5.77 |
| Jan 11, 1999 |
5.77 |
| Jan 8, 1999 |
5.83 |
| Jan 7, 1999 |
6.17 |
| Jan 6, 1999 |
5.94 |
| Jan 5, 1999 |
6.35 |
| Jan 4, 1999 |
6.42 |
| Dec 31, 1998 |
6.33 |
| Dec 30, 1998 |
6.17 |
| Dec 29, 1998 |
6.31 |
| Dec 28, 1998 |
6.31 |
| Dec 24, 1998 |
6.31 |
| Dec 23, 1998 |
6.25 |
| Dec 22, 1998 |
6.25 |
| Dec 21, 1998 |
6.31 |
| Dec 18, 1998 |
6.31 |
| Dec 17, 1998 |
6.31 |
| Dec 16, 1998 |
6.31 |
| Dec 15, 1998 |
6.31 |
| Dec 14, 1998 |
6.31 |
| Dec 11, 1998 |
6.25 |
| Dec 10, 1998 |
6.40 |
| Dec 9, 1998 |
6.10 |
| Dec 8, 1998 |
6.04 |
| Dec 7, 1998 |
5.92 |
| Dec 4, 1998 |
6.00 |
| Dec 3, 1998 |
5.90 |
| Dec 2, 1998 |
5.90 |
| Dec 1, 1998 |
5.96 |
| Nov 30, 1998 |
5.96 |
| Nov 27, 1998 |
5.98 |
| Nov 25, 1998 |
5.96 |
| Nov 24, 1998 |
5.96 |
| Nov 23, 1998 |
5.96 |
| Nov 20, 1998 |
6.04 |
| Nov 19, 1998 |
5.88 |
| Nov 18, 1998 |
5.85 |
| Nov 17, 1998 |
5.97 |
| Nov 16, 1998 |
5.90 |
| Nov 13, 1998 |
5.81 |
| Nov 12, 1998 |
5.83 |
| Nov 11, 1998 |
5.85 |
| Nov 10, 1998 |
5.88 |
| Nov 9, 1998 |
6.02 |
| Nov 6, 1998 |
5.94 |
| Nov 5, 1998 |
6.00 |
| Nov 4, 1998 |
6.25 |
| Nov 3, 1998 |
6.15 |
| Nov 2, 1998 |
5.98 |
| Oct 30, 1998 |
5.83 |
| Oct 29, 1998 |
5.83 |
| Oct 28, 1998 |
5.98 |
| Oct 27, 1998 |
5.69 |
| Oct 26, 1998 |
5.77 |
| Oct 23, 1998 |
5.96 |
| Oct 22, 1998 |
6.00 |
| Oct 21, 1998 |
6.02 |
| Oct 20, 1998 |
5.92 |
| Oct 19, 1998 |
5.96 |
| Oct 16, 1998 |
5.77 |
| Oct 15, 1998 |
5.68 |
| Oct 14, 1998 |
5.71 |
| Oct 13, 1998 |
5.82 |
| Oct 12, 1998 |
5.82 |
| Oct 9, 1998 |
5.74 |
| Oct 8, 1998 |
5.77 |
| Oct 7, 1998 |
5.61 |
| Oct 6, 1998 |
5.23 |
| Oct 5, 1998 |
5.43 |
| Oct 2, 1998 |
5.75 |
| Oct 1, 1998 |
5.73 |
| Sep 30, 1998 |
5.77 |
| Sep 29, 1998 |
5.73 |
| Sep 28, 1998 |
5.38 |
| Sep 25, 1998 |
5.35 |
| Sep 24, 1998 |
5.42 |
| Sep 23, 1998 |
5.33 |
| Sep 22, 1998 |
5.23 |
| Sep 21, 1998 |
5.50 |
| Sep 18, 1998 |
5.44 |
| Sep 17, 1998 |
5.48 |
| Sep 16, 1998 |
5.46 |
