Marvell Technology (MRVL) Price (2000 - 2026)
| Date | Value |
|---|
| Jun 1, 2026 |
219.34 |
| May 29, 2026 |
205.00 |
| May 28, 2026 |
204.83 |
| May 27, 2026 |
198.70 |
| May 26, 2026 |
208.80 |
| May 22, 2026 |
196.33 |
| May 21, 2026 |
190.67 |
| May 20, 2026 |
186.99 |
| May 19, 2026 |
176.12 |
| May 18, 2026 |
169.16 |
| May 15, 2026 |
176.89 |
| May 14, 2026 |
182.78 |
| May 13, 2026 |
177.95 |
| May 12, 2026 |
164.50 |
| May 11, 2026 |
170.84 |
| May 8, 2026 |
170.13 |
| May 7, 2026 |
160.01 |
| May 6, 2026 |
172.15 |
| May 5, 2026 |
168.75 |
| May 4, 2026 |
163.66 |
| May 1, 2026 |
164.95 |
| Apr 30, 2026 |
165.15 |
| Apr 29, 2026 |
156.57 |
| Apr 28, 2026 |
153.23 |
| Apr 27, 2026 |
158.21 |
| Apr 24, 2026 |
164.31 |
| Apr 23, 2026 |
165.56 |
| Apr 22, 2026 |
157.32 |
| Apr 21, 2026 |
151.31 |
| Apr 20, 2026 |
147.84 |
| Apr 17, 2026 |
139.69 |
| Apr 16, 2026 |
133.37 |
| Apr 15, 2026 |
134.60 |
| Apr 14, 2026 |
133.83 |
| Apr 13, 2026 |
131.30 |
| Apr 10, 2026 |
128.49 |
| Apr 9, 2026 |
119.93 |
| Apr 8, 2026 |
114.45 |
| Apr 7, 2026 |
109.38 |
| Apr 6, 2026 |
109.51 |
| Apr 2, 2026 |
107.11 |
| Apr 1, 2026 |
106.71 |
| Mar 31, 2026 |
99.05 |
| Mar 30, 2026 |
87.81 |
| Mar 27, 2026 |
94.88 |
| Mar 26, 2026 |
97.68 |
| Mar 25, 2026 |
98.45 |
| Mar 24, 2026 |
92.36 |
| Mar 23, 2026 |
90.16 |
| Mar 20, 2026 |
87.91 |
| Mar 19, 2026 |
89.53 |
| Mar 18, 2026 |
87.62 |
| Mar 17, 2026 |
90.79 |
| Mar 16, 2026 |
91.58 |
| Mar 13, 2026 |
87.86 |
| Mar 12, 2026 |
87.67 |
| Mar 11, 2026 |
90.44 |
| Mar 10, 2026 |
93.30 |
| Mar 9, 2026 |
92.65 |
| Mar 6, 2026 |
89.57 |
| Mar 5, 2026 |
75.68 |
| Mar 4, 2026 |
78.09 |
| Mar 3, 2026 |
77.51 |
| Mar 2, 2026 |
80.86 |
| Feb 27, 2026 |
81.69 |
| Feb 26, 2026 |
79.29 |
| Feb 25, 2026 |
80.92 |
| Feb 24, 2026 |
78.39 |
| Feb 23, 2026 |
77.79 |
| Feb 20, 2026 |
79.48 |
| Feb 19, 2026 |
79.61 |
| Feb 18, 2026 |
79.09 |
| Feb 17, 2026 |
79.01 |
| Feb 13, 2026 |
78.61 |
| Feb 12, 2026 |
78.23 |
| Feb 11, 2026 |
81.34 |
| Feb 10, 2026 |
82.01 |
| Feb 9, 2026 |
82.35 |
| Feb 6, 2026 |
80.28 |
| Feb 5, 2026 |
74.21 |
| Feb 4, 2026 |
73.73 |
| Feb 3, 2026 |
75.54 |
| Feb 2, 2026 |
78.66 |
| Jan 30, 2026 |
78.92 |
| Jan 29, 2026 |
81.34 |
| Jan 28, 2026 |
83.62 |
| Jan 27, 2026 |
82.93 |
| Jan 26, 2026 |
81.77 |
| Jan 23, 2026 |
80.23 |
| Jan 22, 2026 |
83.10 |
| Jan 21, 2026 |
82.55 |
| Jan 20, 2026 |
79.80 |
| Jan 16, 2026 |
80.46 |
| Jan 15, 2026 |
80.38 |
| Jan 14, 2026 |
81.21 |
| Jan 13, 2026 |
83.05 |
| Jan 12, 2026 |
82.89 |
| Jan 9, 2026 |
83.22 |
| Jan 8, 2026 |
83.45 |
| Jan 7, 2026 |
84.64 |
| Jan 6, 2026 |
88.23 |
| Jan 5, 2026 |
90.23 |
| Jan 2, 2026 |
89.39 |
| Dec 31, 2025 |
84.98 |
| Dec 30, 2025 |
86.76 |
| Dec 29, 2025 |
85.76 |
| Dec 26, 2025 |
86.34 |
| Dec 24, 2025 |
86.49 |
| Dec 23, 2025 |
87.68 |
| Dec 22, 2025 |
84.80 |
| Dec 19, 2025 |
84.09 |
| Dec 18, 2025 |
84.47 |
| Dec 17, 2025 |
81.70 |
| Dec 16, 2025 |
84.07 |
| Dec 15, 2025 |
84.26 |
| Dec 12, 2025 |
84.43 |
| Dec 11, 2025 |
89.43 |
| Dec 10, 2025 |
92.47 |
| Dec 9, 2025 |
88.90 |
| Dec 8, 2025 |
92.00 |
| Dec 5, 2025 |
98.91 |
| Dec 4, 2025 |
98.19 |
| Dec 3, 2025 |
100.20 |
| Dec 2, 2025 |
92.89 |
| Dec 1, 2025 |
91.10 |
| Nov 28, 2025 |
89.40 |
| Nov 26, 2025 |
87.72 |
| Nov 25, 2025 |
83.43 |
| Nov 24, 2025 |
83.79 |
| Nov 21, 2025 |
77.45 |
| Nov 20, 2025 |
76.68 |
| Nov 19, 2025 |
81.32 |
| Nov 18, 2025 |
78.68 |
| Nov 17, 2025 |
83.45 |
| Nov 14, 2025 |
86.45 |
| Nov 13, 2025 |
87.52 |
| Nov 12, 2025 |
89.33 |
| Nov 11, 2025 |
89.33 |
| Nov 10, 2025 |
93.23 |
| Nov 7, 2025 |
90.92 |
| Nov 6, 2025 |
93.33 |
| Nov 5, 2025 |
92.90 |
| Nov 4, 2025 |
87.59 |
| Nov 3, 2025 |
90.37 |
| Oct 31, 2025 |
93.74 |
| Oct 30, 2025 |
88.57 |
| Oct 29, 2025 |
90.15 |
| Oct 28, 2025 |
88.46 |
| Oct 27, 2025 |
88.71 |
| Oct 24, 2025 |
84.13 |
| Oct 23, 2025 |
82.77 |
| Oct 22, 2025 |
81.05 |
| Oct 21, 2025 |
84.26 |
| Oct 20, 2025 |
85.84 |
| Oct 17, 2025 |
87.95 |
| Oct 16, 2025 |
88.23 |
| Oct 15, 2025 |
88.89 |
| Oct 14, 2025 |
86.22 |
| Oct 13, 2025 |
89.39 |
| Oct 10, 2025 |
85.61 |
| Oct 9, 2025 |
90.68 |
| Oct 8, 2025 |
92.50 |
| Oct 7, 2025 |
86.97 |
| Oct 6, 2025 |
88.92 |
| Oct 3, 2025 |
86.22 |
| Oct 2, 2025 |
86.20 |
| Oct 1, 2025 |
83.89 |
| Sep 30, 2025 |
84.07 |
| Sep 29, 2025 |
82.39 |
| Sep 26, 2025 |
83.17 |
| Sep 25, 2025 |
83.81 |
| Sep 24, 2025 |
80.09 |
| Sep 23, 2025 |
74.62 |
| Sep 22, 2025 |
75.53 |
| Sep 19, 2025 |
74.26 |
| Sep 18, 2025 |
74.23 |
| Sep 17, 2025 |
70.98 |
| Sep 16, 2025 |
68.86 |
| Sep 15, 2025 |
67.43 |
| Sep 12, 2025 |
67.35 |
| Sep 11, 2025 |
66.59 |
| Sep 10, 2025 |
67.10 |
| Sep 9, 2025 |
66.84 |
| Sep 8, 2025 |
66.00 |
| Sep 5, 2025 |
63.33 |
| Sep 4, 2025 |
64.10 |
| Sep 3, 2025 |
62.31 |
| Sep 2, 2025 |
64.60 |
| Aug 29, 2025 |
62.87 |
| Aug 28, 2025 |
77.23 |
| Aug 27, 2025 |
74.79 |
| Aug 26, 2025 |
74.26 |
| Aug 25, 2025 |
72.95 |
| Aug 22, 2025 |
73.00 |
| Aug 21, 2025 |
71.21 |
| Aug 20, 2025 |
71.22 |
| Aug 19, 2025 |
72.07 |
| Aug 18, 2025 |
76.74 |
| Aug 15, 2025 |
76.19 |
| Aug 14, 2025 |
79.04 |
| Aug 13, 2025 |
79.32 |
| Aug 12, 2025 |
77.81 |
| Aug 11, 2025 |
77.28 |
| Aug 8, 2025 |
77.34 |
| Aug 7, 2025 |
75.85 |
| Aug 6, 2025 |
75.32 |
| Aug 5, 2025 |
76.63 |
| Aug 4, 2025 |
76.53 |
| Aug 1, 2025 |
74.45 |
| Jul 31, 2025 |
80.37 |
| Jul 30, 2025 |
81.74 |
| Jul 29, 2025 |
76.34 |
| Jul 28, 2025 |
75.91 |
| Jul 25, 2025 |
74.21 |
| Jul 24, 2025 |
74.04 |
| Jul 23, 2025 |
73.27 |
| Jul 22, 2025 |
71.99 |
| Jul 21, 2025 |
73.06 |
| Jul 18, 2025 |
74.65 |
| Jul 17, 2025 |
72.01 |
| Jul 16, 2025 |
70.85 |
| Jul 15, 2025 |
72.41 |
| Jul 14, 2025 |
72.51 |
| Jul 11, 2025 |
72.71 |
| Jul 10, 2025 |
73.36 |
| Jul 9, 2025 |
72.26 |
| Jul 8, 2025 |
71.95 |
| Jul 7, 2025 |
71.55 |
| Jul 3, 2025 |
75.18 |
| Jul 2, 2025 |
74.25 |
| Jul 1, 2025 |
76.24 |
| Jun 30, 2025 |
77.40 |
| Jun 27, 2025 |
77.16 |
| Jun 26, 2025 |
79.97 |
| Jun 25, 2025 |
75.93 |
| Jun 24, 2025 |
75.21 |
| Jun 23, 2025 |
70.78 |
| Jun 20, 2025 |
73.51 |
| Jun 18, 2025 |
74.95 |
| Jun 17, 2025 |
69.99 |
| Jun 16, 2025 |
70.42 |
| Jun 13, 2025 |
67.19 |
| Jun 12, 2025 |
69.64 |
| Jun 11, 2025 |
68.24 |
| Jun 10, 2025 |
68.84 |
| Jun 9, 2025 |
69.14 |
| Jun 6, 2025 |
68.35 |
| Jun 5, 2025 |
65.16 |
| Jun 4, 2025 |
66.30 |
| Jun 3, 2025 |
62.36 |
| Jun 2, 2025 |
61.47 |
| May 30, 2025 |
60.19 |
| May 29, 2025 |
63.73 |
| May 28, 2025 |
64.59 |
| May 27, 2025 |
63.82 |
| May 23, 2025 |
60.69 |
| May 22, 2025 |
61.85 |
| May 21, 2025 |
60.11 |
| May 20, 2025 |
61.42 |
| May 19, 2025 |
62.56 |
| May 16, 2025 |
63.76 |
| May 15, 2025 |
65.20 |
| May 14, 2025 |
65.90 |
| May 13, 2025 |
65.48 |
| May 12, 2025 |
64.50 |
| May 9, 2025 |
59.65 |
| May 8, 2025 |
57.63 |
| May 7, 2025 |
56.31 |
| May 6, 2025 |
61.22 |
| May 5, 2025 |
61.98 |
| May 2, 2025 |
62.33 |
| May 1, 2025 |
60.95 |
| Apr 30, 2025 |
58.37 |
| Apr 29, 2025 |
58.68 |
| Apr 28, 2025 |
58.70 |
| Apr 25, 2025 |
58.92 |
| Apr 24, 2025 |
57.33 |
| Apr 23, 2025 |
53.77 |
| Apr 22, 2025 |
50.62 |
| Apr 21, 2025 |
49.38 |
| Apr 17, 2025 |
51.70 |
| Apr 16, 2025 |
51.93 |
| Apr 15, 2025 |
53.32 |
| Apr 14, 2025 |
52.26 |
| Apr 11, 2025 |
53.39 |
| Apr 10, 2025 |
52.87 |
| Apr 9, 2025 |
60.96 |
| Apr 8, 2025 |
50.03 |
| Apr 7, 2025 |
51.00 |
| Apr 4, 2025 |
49.43 |
| Apr 3, 2025 |
55.64 |
| Apr 2, 2025 |
63.23 |
| Apr 1, 2025 |
62.67 |
| Mar 31, 2025 |
61.57 |
| Mar 28, 2025 |
62.04 |
| Mar 27, 2025 |
64.86 |
| Mar 26, 2025 |
66.76 |
| Mar 25, 2025 |
71.67 |
| Mar 24, 2025 |
72.76 |
| Mar 21, 2025 |
70.39 |
| Mar 20, 2025 |
70.49 |
| Mar 19, 2025 |
69.81 |
| Mar 18, 2025 |
68.28 |
| Mar 17, 2025 |
70.40 |
| Mar 14, 2025 |
68.74 |
| Mar 13, 2025 |
68.76 |
| Mar 12, 2025 |
69.85 |
| Mar 11, 2025 |
67.16 |
| Mar 10, 2025 |
65.67 |
| Mar 7, 2025 |
70.84 |
| Mar 6, 2025 |
72.28 |
| Mar 5, 2025 |
90.14 |
| Mar 4, 2025 |
88.33 |
| Mar 3, 2025 |
85.83 |
| Feb 28, 2025 |
91.82 |
| Feb 27, 2025 |
87.65 |
| Feb 26, 2025 |
94.90 |
| Feb 25, 2025 |
93.00 |
| Feb 24, 2025 |
97.91 |
| Feb 21, 2025 |
103.81 |
| Feb 20, 2025 |
108.71 |
| Feb 19, 2025 |
111.04 |
| Feb 18, 2025 |
107.29 |
| Feb 14, 2025 |
106.51 |
| Feb 13, 2025 |
103.50 |
| Feb 12, 2025 |
105.42 |
| Feb 11, 2025 |
109.12 |
| Feb 10, 2025 |
112.80 |
| Feb 7, 2025 |
110.62 |
| Feb 6, 2025 |
119.24 |
| Feb 5, 2025 |
116.46 |
| Feb 4, 2025 |
109.69 |
| Feb 3, 2025 |
113.56 |
| Jan 31, 2025 |
112.86 |
| Jan 30, 2025 |
110.33 |
| Jan 29, 2025 |
106.79 |
| Jan 28, 2025 |
103.88 |
| Jan 27, 2025 |
100.33 |
| Jan 24, 2025 |
124.02 |
| Jan 23, 2025 |
126.06 |
| Jan 22, 2025 |
125.21 |
| Jan 21, 2025 |
123.78 |
| Jan 17, 2025 |
124.76 |
| Jan 16, 2025 |
117.58 |
| Jan 15, 2025 |
116.00 |
| Jan 14, 2025 |
115.20 |
| Jan 13, 2025 |
115.15 |
| Jan 10, 2025 |
114.32 |
| Jan 8, 2025 |
118.23 |
| Jan 7, 2025 |
116.23 |
| Jan 6, 2025 |
119.01 |
| Jan 3, 2025 |
118.18 |
| Jan 2, 2025 |
113.56 |
| Dec 31, 2024 |
110.45 |
| Dec 30, 2024 |
111.66 |
| Dec 27, 2024 |
113.62 |
| Dec 26, 2024 |
115.71 |
| Dec 24, 2024 |
115.95 |
| Dec 23, 2024 |
113.76 |
| Dec 20, 2024 |
111.90 |
| Dec 19, 2024 |
109.11 |
| Dec 18, 2024 |
105.28 |
| Dec 17, 2024 |
112.25 |
| Dec 16, 2024 |
124.78 |
| Dec 13, 2024 |
120.77 |
| Dec 12, 2024 |
109.00 |
| Dec 11, 2024 |
111.36 |
| Dec 10, 2024 |
106.68 |
| Dec 9, 2024 |
107.03 |
| Dec 6, 2024 |
113.51 |
| Dec 5, 2024 |
113.37 |
| Dec 4, 2024 |
118.15 |
| Dec 3, 2024 |
95.91 |
| Dec 2, 2024 |
96.86 |
| Nov 29, 2024 |
92.69 |
| Nov 27, 2024 |
90.10 |
| Nov 26, 2024 |
93.14 |
| Nov 25, 2024 |
92.24 |
| Nov 22, 2024 |
92.51 |
| Nov 21, 2024 |
92.94 |
| Nov 20, 2024 |
89.86 |
| Nov 19, 2024 |
89.34 |
| Nov 18, 2024 |
88.71 |
| Nov 15, 2024 |
87.83 |
| Nov 14, 2024 |
90.70 |
| Nov 13, 2024 |
90.07 |
| Nov 12, 2024 |
92.78 |
| Nov 11, 2024 |
92.25 |
| Nov 8, 2024 |
93.80 |
| Nov 7, 2024 |
93.94 |
| Nov 6, 2024 |
90.63 |
| Nov 5, 2024 |
87.19 |
| Nov 4, 2024 |
84.38 |
| Nov 1, 2024 |
84.77 |
| Oct 31, 2024 |
80.11 |
| Oct 30, 2024 |
82.80 |
| Oct 29, 2024 |
84.87 |
| Oct 28, 2024 |
83.44 |
| Oct 25, 2024 |
81.61 |
| Oct 24, 2024 |
81.93 |
| Oct 23, 2024 |
81.83 |
| Oct 22, 2024 |
83.35 |
| Oct 21, 2024 |
81.83 |
| Oct 18, 2024 |
79.85 |
| Oct 17, 2024 |
79.91 |
| Oct 16, 2024 |
81.68 |
| Oct 15, 2024 |
79.41 |
| Oct 14, 2024 |
77.68 |
| Oct 11, 2024 |
74.01 |
| Oct 10, 2024 |
72.54 |
| Oct 9, 2024 |
72.84 |
| Oct 8, 2024 |
73.11 |
| Oct 7, 2024 |
73.72 |
| Oct 4, 2024 |
73.41 |
| Oct 3, 2024 |
72.24 |
| Oct 2, 2024 |
72.04 |
| Oct 1, 2024 |
70.31 |
| Sep 30, 2024 |
72.12 |
| Sep 27, 2024 |
70.99 |
| Sep 26, 2024 |
73.45 |
| Sep 25, 2024 |
71.18 |
| Sep 24, 2024 |
71.20 |
| Sep 23, 2024 |
71.81 |
| Sep 20, 2024 |
73.87 |
| Sep 19, 2024 |
74.88 |
| Sep 18, 2024 |
71.55 |
| Sep 17, 2024 |
72.77 |
| Sep 16, 2024 |
73.40 |
| Sep 13, 2024 |
74.48 |
| Sep 12, 2024 |
74.30 |
| Sep 11, 2024 |
74.89 |
| Sep 10, 2024 |
71.60 |
| Sep 9, 2024 |
68.93 |
| Sep 6, 2024 |
66.20 |
| Sep 5, 2024 |
69.89 |
| Sep 4, 2024 |
70.87 |
| Sep 3, 2024 |
70.02 |
| Aug 30, 2024 |
76.24 |
| Aug 29, 2024 |
69.84 |
| Aug 28, 2024 |
68.44 |
| Aug 27, 2024 |
69.71 |
| Aug 26, 2024 |
68.82 |
| Aug 23, 2024 |
71.84 |
| Aug 22, 2024 |
68.66 |
| Aug 21, 2024 |
71.34 |
| Aug 20, 2024 |
69.41 |
| Aug 19, 2024 |
71.04 |
| Aug 16, 2024 |
69.32 |
| Aug 15, 2024 |
69.33 |
| Aug 14, 2024 |
63.79 |
| Aug 13, 2024 |
64.05 |
| Aug 12, 2024 |
60.51 |
| Aug 9, 2024 |
60.56 |
| Aug 8, 2024 |
61.16 |
| Aug 7, 2024 |
56.15 |
| Aug 6, 2024 |
58.22 |
| Aug 5, 2024 |
57.67 |
| Aug 2, 2024 |
59.25 |
| Aug 1, 2024 |
63.06 |
| Jul 31, 2024 |
66.98 |
| Jul 30, 2024 |
62.80 |
| Jul 29, 2024 |
64.48 |
| Jul 26, 2024 |
65.72 |
| Jul 25, 2024 |
63.99 |
| Jul 24, 2024 |
64.35 |
| Jul 23, 2024 |
68.39 |
| Jul 22, 2024 |
69.01 |
| Jul 19, 2024 |
66.51 |
| Jul 18, 2024 |
68.21 |
| Jul 17, 2024 |
67.93 |
| Jul 16, 2024 |
75.60 |
| Jul 15, 2024 |
73.60 |
| Jul 12, 2024 |
73.59 |
| Jul 11, 2024 |
72.18 |
| Jul 10, 2024 |
74.88 |
| Jul 9, 2024 |
73.84 |
| Jul 8, 2024 |
74.91 |
| Jul 5, 2024 |
72.08 |
| Jul 3, 2024 |
72.20 |
| Jul 2, 2024 |
71.60 |
| Jul 1, 2024 |
71.00 |
| Jun 28, 2024 |
69.90 |
| Jun 27, 2024 |
68.73 |
| Jun 26, 2024 |
68.27 |
| Jun 25, 2024 |
68.26 |
| Jun 24, 2024 |
67.77 |
| Jun 21, 2024 |
71.89 |
| Jun 20, 2024 |
73.24 |
| Jun 18, 2024 |
73.14 |
| Jun 17, 2024 |
71.82 |
| Jun 14, 2024 |
73.27 |
| Jun 13, 2024 |
72.87 |
| Jun 12, 2024 |
73.36 |
| Jun 11, 2024 |
70.40 |
| Jun 10, 2024 |
69.47 |
| Jun 7, 2024 |
67.99 |
| Jun 6, 2024 |
68.10 |
| Jun 5, 2024 |
69.80 |
| Jun 4, 2024 |
66.38 |
| Jun 3, 2024 |
68.21 |
| May 31, 2024 |
68.81 |
| May 30, 2024 |
76.85 |
| May 29, 2024 |
75.78 |
| May 28, 2024 |
78.33 |
| May 24, 2024 |
76.68 |
| May 23, 2024 |
75.02 |
| May 22, 2024 |
73.68 |
| May 21, 2024 |
73.30 |
| May 20, 2024 |
74.47 |
| May 17, 2024 |
71.92 |
| May 16, 2024 |
73.08 |
| May 15, 2024 |
70.15 |
| May 14, 2024 |
68.02 |
| May 13, 2024 |
69.02 |
| May 10, 2024 |
68.47 |
| May 9, 2024 |
67.68 |
| May 8, 2024 |
68.11 |
| May 7, 2024 |
68.68 |
| May 6, 2024 |
69.82 |
| May 3, 2024 |
68.51 |
| May 2, 2024 |
66.67 |
| May 1, 2024 |
63.82 |
| Apr 30, 2024 |
65.91 |
| Apr 29, 2024 |
68.75 |
| Apr 26, 2024 |
69.62 |
| Apr 25, 2024 |
67.48 |
| Apr 24, 2024 |
64.85 |
| Apr 23, 2024 |
63.86 |
| Apr 22, 2024 |
62.88 |
| Apr 19, 2024 |
62.13 |
| Apr 18, 2024 |
65.24 |
| Apr 17, 2024 |
66.48 |
| Apr 16, 2024 |
68.28 |
| Apr 15, 2024 |
67.88 |
| Apr 12, 2024 |
70.16 |
| Apr 11, 2024 |
71.53 |
| Apr 10, 2024 |
71.43 |
| Apr 9, 2024 |
73.34 |
| Apr 8, 2024 |
71.92 |
| Apr 5, 2024 |
72.65 |
| Apr 4, 2024 |
70.88 |
| Apr 3, 2024 |
73.03 |
| Apr 2, 2024 |
73.59 |
| Apr 1, 2024 |
73.20 |
| Mar 28, 2024 |
70.88 |
| Mar 27, 2024 |
72.31 |
| Mar 26, 2024 |
68.26 |
| Mar 25, 2024 |
66.12 |
| Mar 22, 2024 |
66.54 |
| Mar 21, 2024 |
66.59 |
| Mar 20, 2024 |
65.54 |
| Mar 19, 2024 |
65.06 |
| Mar 18, 2024 |
67.20 |
| Mar 15, 2024 |
66.87 |
| Mar 14, 2024 |
66.08 |
| Mar 13, 2024 |
67.63 |
| Mar 12, 2024 |
71.77 |
| Mar 11, 2024 |
72.36 |
| Mar 8, 2024 |
75.42 |
| Mar 7, 2024 |
85.09 |
| Mar 6, 2024 |
81.37 |
| Mar 5, 2024 |
78.73 |
| Mar 4, 2024 |
79.35 |
| Mar 1, 2024 |
77.61 |
| Feb 29, 2024 |
71.66 |
| Feb 28, 2024 |
67.54 |
| Feb 27, 2024 |
69.13 |
| Feb 26, 2024 |
68.62 |
| Feb 23, 2024 |
67.58 |
| Feb 22, 2024 |
69.87 |
| Feb 21, 2024 |
65.52 |
| Feb 20, 2024 |
65.04 |
| Feb 16, 2024 |
66.29 |
| Feb 15, 2024 |
67.44 |
| Feb 14, 2024 |
68.96 |
| Feb 13, 2024 |
68.13 |
| Feb 12, 2024 |
70.42 |
| Feb 9, 2024 |
68.83 |
| Feb 8, 2024 |
71.02 |
| Feb 7, 2024 |
69.37 |
| Feb 6, 2024 |
67.08 |
| Feb 5, 2024 |
67.02 |
| Feb 2, 2024 |
67.53 |
| Feb 1, 2024 |
66.87 |
| Jan 31, 2024 |
67.70 |
| Jan 30, 2024 |
68.83 |
| Jan 29, 2024 |
70.14 |
| Jan 26, 2024 |
68.04 |
| Jan 25, 2024 |
70.00 |
| Jan 24, 2024 |
72.28 |
| Jan 23, 2024 |
70.60 |
| Jan 22, 2024 |
70.11 |
| Jan 19, 2024 |
71.08 |
| Jan 18, 2024 |
68.21 |
| Jan 17, 2024 |
65.36 |
| Jan 16, 2024 |
65.52 |
| Jan 12, 2024 |
65.68 |
| Jan 11, 2024 |
65.87 |
| Jan 10, 2024 |
63.43 |
| Jan 9, 2024 |
63.47 |
| Jan 8, 2024 |
64.11 |
| Jan 5, 2024 |
59.92 |
| Jan 4, 2024 |
58.07 |
| Jan 3, 2024 |
56.76 |
| Jan 2, 2024 |
58.17 |
| Dec 29, 2023 |
60.31 |
| Dec 28, 2023 |
61.30 |
| Dec 27, 2023 |
61.26 |
| Dec 26, 2023 |
61.15 |
| Dec 22, 2023 |
60.25 |
| Dec 21, 2023 |
60.25 |
| Dec 20, 2023 |
57.54 |
| Dec 19, 2023 |
59.66 |
| Dec 18, 2023 |
59.72 |
| Dec 15, 2023 |
59.59 |
| Dec 14, 2023 |
59.29 |
| Dec 13, 2023 |
57.21 |
| Dec 12, 2023 |
54.26 |
| Dec 11, 2023 |
54.48 |
| Dec 8, 2023 |
52.88 |
| Dec 7, 2023 |
52.19 |
| Dec 6, 2023 |
50.43 |
| Dec 5, 2023 |
50.70 |
| Dec 4, 2023 |
52.01 |
| Dec 1, 2023 |
52.80 |
| Nov 30, 2023 |
55.73 |
| Nov 29, 2023 |
56.10 |
| Nov 28, 2023 |
55.58 |
| Nov 27, 2023 |
55.90 |
| Nov 24, 2023 |
56.03 |
| Nov 22, 2023 |
55.50 |
| Nov 21, 2023 |
54.68 |
| Nov 20, 2023 |
56.38 |
| Nov 17, 2023 |
55.58 |
| Nov 16, 2023 |
54.66 |
| Nov 15, 2023 |
57.17 |
| Nov 14, 2023 |
57.03 |
| Nov 13, 2023 |
53.45 |
| Nov 10, 2023 |
54.62 |
| Nov 9, 2023 |
52.49 |
| Nov 8, 2023 |
51.58 |
| Nov 7, 2023 |
51.18 |
| Nov 6, 2023 |
51.24 |
| Nov 3, 2023 |
51.36 |
| Nov 2, 2023 |
48.90 |
| Nov 1, 2023 |
47.70 |
| Oct 31, 2023 |
47.22 |
| Oct 30, 2023 |
46.83 |
| Oct 27, 2023 |
47.26 |
| Oct 26, 2023 |
46.63 |
| Oct 25, 2023 |
47.55 |
| Oct 24, 2023 |
49.49 |
| Oct 23, 2023 |
49.02 |
| Oct 20, 2023 |
49.47 |
| Oct 19, 2023 |
50.69 |
| Oct 18, 2023 |
51.47 |
| Oct 17, 2023 |
53.17 |
| Oct 16, 2023 |
53.66 |
| Oct 13, 2023 |
52.62 |
| Oct 12, 2023 |
54.62 |
| Oct 11, 2023 |
55.14 |
| Oct 10, 2023 |
55.05 |
| Oct 9, 2023 |
54.27 |
| Oct 6, 2023 |
54.53 |
| Oct 5, 2023 |
53.10 |
| Oct 4, 2023 |
53.31 |
| Oct 3, 2023 |
52.56 |
| Oct 2, 2023 |
54.59 |
| Sep 29, 2023 |
54.13 |
| Sep 28, 2023 |
54.00 |
| Sep 27, 2023 |
52.55 |
| Sep 26, 2023 |
51.71 |
| Sep 25, 2023 |
52.63 |
| Sep 22, 2023 |
52.30 |
| Sep 21, 2023 |
51.84 |
| Sep 20, 2023 |
52.94 |
| Sep 19, 2023 |
54.09 |
| Sep 18, 2023 |
54.78 |
| Sep 15, 2023 |
54.49 |
| Sep 14, 2023 |
55.84 |
| Sep 13, 2023 |
55.60 |
| Sep 12, 2023 |
55.65 |
| Sep 11, 2023 |
56.32 |
| Sep 8, 2023 |
55.74 |
| Sep 7, 2023 |
56.58 |
| Sep 6, 2023 |
56.71 |
| Sep 5, 2023 |
57.89 |
| Sep 1, 2023 |
57.95 |
| Aug 31, 2023 |
58.25 |
| Aug 30, 2023 |
57.34 |
| Aug 29, 2023 |
56.12 |
| Aug 28, 2023 |
55.17 |
| Aug 25, 2023 |
53.50 |
| Aug 24, 2023 |
57.29 |
| Aug 23, 2023 |
61.50 |
| Aug 22, 2023 |
59.59 |
| Aug 21, 2023 |
60.03 |
| Aug 18, 2023 |
57.59 |
| Aug 17, 2023 |
57.56 |
| Aug 16, 2023 |
57.37 |
| Aug 15, 2023 |
59.12 |
| Aug 14, 2023 |
59.57 |
| Aug 11, 2023 |
57.09 |
| Aug 10, 2023 |
58.93 |
| Aug 9, 2023 |
59.94 |
| Aug 8, 2023 |
61.96 |
| Aug 7, 2023 |
63.55 |
| Aug 4, 2023 |
62.69 |
| Aug 3, 2023 |
62.35 |
| Aug 2, 2023 |
62.11 |
| Aug 1, 2023 |
65.93 |
| Jul 31, 2023 |
65.13 |
| Jul 28, 2023 |
64.91 |
| Jul 27, 2023 |
63.89 |
| Jul 26, 2023 |
63.71 |
| Jul 25, 2023 |
63.90 |
| Jul 24, 2023 |
63.11 |
| Jul 21, 2023 |
63.41 |
| Jul 20, 2023 |
63.22 |
| Jul 19, 2023 |
65.63 |
| Jul 18, 2023 |
65.76 |
| Jul 17, 2023 |
64.56 |
| Jul 14, 2023 |
63.45 |
| Jul 13, 2023 |
65.37 |
| Jul 12, 2023 |
62.88 |
| Jul 11, 2023 |
62.15 |
| Jul 10, 2023 |
60.29 |
| Jul 7, 2023 |
59.15 |
| Jul 6, 2023 |
58.82 |
| Jul 5, 2023 |
59.81 |
| Jul 3, 2023 |
61.35 |
| Jun 30, 2023 |
59.78 |
| Jun 29, 2023 |
58.37 |
| Jun 28, 2023 |
60.07 |
| Jun 27, 2023 |
60.59 |
| Jun 26, 2023 |
57.75 |
| Jun 23, 2023 |
57.82 |
| Jun 22, 2023 |
59.12 |
| Jun 21, 2023 |
58.85 |
| Jun 20, 2023 |
60.83 |
| Jun 16, 2023 |
61.12 |
| Jun 15, 2023 |
62.03 |
| Jun 14, 2023 |
62.96 |
| Jun 13, 2023 |
63.05 |
| Jun 12, 2023 |
62.05 |
| Jun 9, 2023 |
60.01 |
| Jun 8, 2023 |
59.72 |
| Jun 7, 2023 |
59.33 |
| Jun 6, 2023 |
59.14 |
| Jun 5, 2023 |
58.03 |
| Jun 2, 2023 |
60.18 |
| Jun 1, 2023 |
61.10 |
| May 31, 2023 |
58.49 |
| May 30, 2023 |
63.40 |
| May 26, 2023 |
65.51 |
| May 25, 2023 |
49.47 |
| May 24, 2023 |
45.98 |
| May 23, 2023 |
46.59 |
| May 22, 2023 |
46.44 |
| May 19, 2023 |
45.46 |
| May 18, 2023 |
44.74 |
| May 17, 2023 |
43.59 |
| May 16, 2023 |
41.67 |
| May 15, 2023 |
42.07 |
| May 12, 2023 |
40.12 |
| May 11, 2023 |
39.73 |
| May 10, 2023 |
40.43 |
| May 9, 2023 |
39.99 |
| May 8, 2023 |
41.01 |
| May 5, 2023 |
40.97 |
| May 4, 2023 |
39.34 |
| May 3, 2023 |
39.52 |
| May 2, 2023 |
39.49 |
| May 1, 2023 |
40.01 |
| Apr 28, 2023 |
39.48 |
| Apr 27, 2023 |
38.63 |
| Apr 26, 2023 |
38.08 |
| Apr 25, 2023 |
36.91 |
| Apr 24, 2023 |
38.76 |
| Apr 21, 2023 |
39.02 |
| Apr 20, 2023 |
39.47 |
| Apr 19, 2023 |
41.03 |
| Apr 18, 2023 |
42.24 |
| Apr 17, 2023 |
40.46 |
| Apr 14, 2023 |
40.29 |
| Apr 13, 2023 |
40.39 |
| Apr 12, 2023 |
39.53 |
| Apr 11, 2023 |
40.09 |
| Apr 10, 2023 |
40.34 |
| Apr 6, 2023 |
39.26 |
| Apr 5, 2023 |
40.09 |
| Apr 4, 2023 |
40.48 |
| Apr 3, 2023 |
41.95 |
| Mar 31, 2023 |
43.30 |
| Mar 30, 2023 |
43.25 |
| Mar 29, 2023 |
42.70 |
| Mar 28, 2023 |
40.45 |
| Mar 27, 2023 |
41.21 |
| Mar 24, 2023 |
41.06 |
| Mar 23, 2023 |
42.28 |
| Mar 22, 2023 |
40.16 |
| Mar 21, 2023 |
41.13 |
| Mar 20, 2023 |
40.35 |
| Mar 17, 2023 |
39.97 |
| Mar 16, 2023 |
40.36 |
| Mar 15, 2023 |
37.62 |
| Mar 14, 2023 |
38.61 |
| Mar 13, 2023 |
37.99 |
| Mar 10, 2023 |
38.68 |
| Mar 9, 2023 |
40.91 |
| Mar 8, 2023 |
43.15 |
| Mar 7, 2023 |
41.10 |
| Mar 6, 2023 |
42.27 |
| Mar 3, 2023 |
44.04 |
| Mar 2, 2023 |
46.23 |
| Mar 1, 2023 |
45.36 |
| Feb 28, 2023 |
45.15 |
| Feb 27, 2023 |
44.31 |
| Feb 24, 2023 |
43.85 |
| Feb 23, 2023 |
45.25 |
| Feb 22, 2023 |
42.97 |
| Feb 21, 2023 |
42.60 |
| Feb 17, 2023 |
44.14 |
| Feb 16, 2023 |
45.69 |
| Feb 15, 2023 |
46.74 |
| Feb 14, 2023 |
47.21 |
| Feb 13, 2023 |
45.60 |
| Feb 10, 2023 |
44.55 |
| Feb 9, 2023 |
45.11 |
| Feb 8, 2023 |
45.10 |
| Feb 7, 2023 |
46.78 |
| Feb 6, 2023 |
45.03 |
| Feb 3, 2023 |
46.58 |
| Feb 2, 2023 |
48.76 |
| Feb 1, 2023 |
46.12 |
| Jan 31, 2023 |
43.15 |
| Jan 30, 2023 |
41.99 |
| Jan 27, 2023 |
44.25 |
| Jan 26, 2023 |
44.39 |
| Jan 25, 2023 |
42.74 |
| Jan 24, 2023 |
42.51 |
| Jan 23, 2023 |
42.75 |
| Jan 20, 2023 |
39.48 |
| Jan 19, 2023 |
38.57 |
| Jan 18, 2023 |
40.49 |
| Jan 17, 2023 |
41.03 |
| Jan 13, 2023 |
40.67 |
| Jan 12, 2023 |
39.31 |
| Jan 11, 2023 |
38.42 |
| Jan 10, 2023 |
37.01 |
| Jan 9, 2023 |
36.92 |
| Jan 6, 2023 |
36.10 |
| Jan 5, 2023 |
34.68 |
| Jan 4, 2023 |
36.61 |
| Jan 3, 2023 |
35.99 |
| Dec 30, 2022 |
37.04 |
| Dec 29, 2022 |
36.76 |
| Dec 28, 2022 |
35.38 |
| Dec 27, 2022 |
36.05 |
| Dec 23, 2022 |
37.19 |
| Dec 22, 2022 |
37.07 |
| Dec 21, 2022 |
38.87 |
| Dec 20, 2022 |
37.81 |
| Dec 19, 2022 |
38.40 |
| Dec 16, 2022 |
38.99 |
| Dec 15, 2022 |
40.02 |
| Dec 14, 2022 |
42.65 |
| Dec 13, 2022 |
43.51 |
| Dec 12, 2022 |
42.58 |
| Dec 9, 2022 |
41.50 |
| Dec 8, 2022 |
41.70 |
| Dec 7, 2022 |
40.41 |
| Dec 6, 2022 |
41.09 |
| Dec 5, 2022 |
42.97 |
| Dec 2, 2022 |
44.72 |
| Dec 1, 2022 |
45.40 |
| Nov 30, 2022 |
46.52 |
| Nov 29, 2022 |
42.91 |
| Nov 28, 2022 |
42.67 |
| Nov 25, 2022 |
42.98 |
| Nov 23, 2022 |
43.68 |
| Nov 22, 2022 |
42.92 |
| Nov 21, 2022 |
41.55 |
| Nov 18, 2022 |
44.00 |
| Nov 17, 2022 |
43.93 |
| Nov 16, 2022 |
42.25 |
| Nov 15, 2022 |
44.70 |
| Nov 14, 2022 |
43.16 |
| Nov 11, 2022 |
43.35 |
| Nov 10, 2022 |
42.65 |
| Nov 9, 2022 |
36.71 |
| Nov 8, 2022 |
39.79 |
| Nov 7, 2022 |
39.51 |
| Nov 4, 2022 |
38.97 |
| Nov 3, 2022 |
37.22 |
| Nov 2, 2022 |
39.05 |
| Nov 1, 2022 |
39.74 |
| Oct 31, 2022 |
39.68 |
| Oct 28, 2022 |
41.01 |
| Oct 27, 2022 |
40.06 |
| Oct 26, 2022 |
38.75 |
| Oct 25, 2022 |
40.61 |
| Oct 24, 2022 |
38.39 |
| Oct 21, 2022 |
39.54 |
| Oct 20, 2022 |
38.07 |
| Oct 19, 2022 |
38.10 |
| Oct 18, 2022 |
37.74 |
| Oct 17, 2022 |
37.87 |
| Oct 14, 2022 |
37.01 |
| Oct 13, 2022 |
39.13 |
| Oct 12, 2022 |
37.98 |
| Oct 11, 2022 |
38.66 |
| Oct 10, 2022 |
40.30 |
| Oct 7, 2022 |
42.35 |
| Oct 6, 2022 |
47.96 |
| Oct 5, 2022 |
48.36 |
| Oct 4, 2022 |
47.04 |
| Oct 3, 2022 |
44.50 |
| Sep 30, 2022 |
42.91 |
| Sep 29, 2022 |
42.87 |
| Sep 28, 2022 |
44.55 |
| Sep 27, 2022 |
43.40 |
| Sep 26, 2022 |
42.61 |
| Sep 23, 2022 |
43.29 |
| Sep 22, 2022 |
43.52 |
| Sep 21, 2022 |
45.46 |
| Sep 20, 2022 |
45.29 |
| Sep 19, 2022 |
46.15 |
| Sep 16, 2022 |
46.35 |
| Sep 15, 2022 |
46.67 |
| Sep 14, 2022 |
48.41 |
| Sep 13, 2022 |
48.02 |
| Sep 12, 2022 |
50.25 |
| Sep 9, 2022 |
49.74 |
| Sep 8, 2022 |
48.15 |
| Sep 7, 2022 |
46.76 |
| Sep 6, 2022 |
45.09 |
| Sep 2, 2022 |
45.76 |
| Sep 1, 2022 |
45.97 |
| Aug 31, 2022 |
46.82 |
| Aug 30, 2022 |
48.00 |
| Aug 29, 2022 |
48.99 |
| Aug 26, 2022 |
50.17 |
| Aug 25, 2022 |
55.09 |
| Aug 24, 2022 |
52.24 |
| Aug 23, 2022 |
51.58 |
| Aug 22, 2022 |
50.93 |
| Aug 19, 2022 |
53.14 |
| Aug 18, 2022 |
54.55 |
| Aug 17, 2022 |
52.65 |
| Aug 16, 2022 |
54.35 |
| Aug 15, 2022 |
55.48 |
| Aug 12, 2022 |
55.36 |
| Aug 11, 2022 |
53.71 |
| Aug 10, 2022 |
54.99 |
| Aug 9, 2022 |
51.26 |
| Aug 8, 2022 |
55.59 |
| Aug 5, 2022 |
56.94 |
| Aug 4, 2022 |
57.35 |
| Aug 3, 2022 |
58.22 |
| Aug 2, 2022 |
55.71 |
| Aug 1, 2022 |
55.33 |
| Jul 29, 2022 |
55.68 |
| Jul 28, 2022 |
53.77 |
| Jul 27, 2022 |
52.99 |
| Jul 26, 2022 |
49.48 |
| Jul 25, 2022 |
50.71 |
| Jul 22, 2022 |
52.02 |
| Jul 21, 2022 |
54.57 |
| Jul 20, 2022 |
53.68 |
| Jul 19, 2022 |
52.08 |
| Jul 18, 2022 |
48.62 |
| Jul 15, 2022 |
48.22 |
| Jul 14, 2022 |
47.11 |
| Jul 13, 2022 |
46.14 |
| Jul 12, 2022 |
45.53 |
| Jul 11, 2022 |
45.20 |
| Jul 8, 2022 |
46.99 |
| Jul 7, 2022 |
46.60 |
| Jul 6, 2022 |
43.82 |
| Jul 5, 2022 |
42.98 |
| Jul 1, 2022 |
42.55 |
| Jun 30, 2022 |
43.53 |
| Jun 29, 2022 |
44.32 |
| Jun 28, 2022 |
45.32 |
| Jun 27, 2022 |
47.65 |
| Jun 24, 2022 |
48.22 |
| Jun 23, 2022 |
46.26 |
| Jun 22, 2022 |
46.39 |
| Jun 21, 2022 |
47.03 |
| Jun 17, 2022 |
46.04 |
| Jun 16, 2022 |
45.04 |
| Jun 15, 2022 |
49.20 |
| Jun 14, 2022 |
48.52 |
| Jun 13, 2022 |
48.81 |
| Jun 10, 2022 |
53.07 |
| Jun 9, 2022 |
56.48 |
| Jun 8, 2022 |
59.35 |
| Jun 7, 2022 |
61.02 |
| Jun 6, 2022 |
59.74 |
| Jun 3, 2022 |
58.96 |
| Jun 2, 2022 |
61.43 |
| Jun 1, 2022 |
58.04 |
| May 31, 2022 |
59.15 |
| May 27, 2022 |
60.82 |
| May 26, 2022 |
56.99 |
| May 25, 2022 |
53.96 |
| May 24, 2022 |
52.40 |
| May 23, 2022 |
54.86 |
| May 20, 2022 |
54.07 |
| May 19, 2022 |
54.28 |
| May 18, 2022 |
55.01 |
| May 17, 2022 |
58.28 |
| May 16, 2022 |
55.23 |
| May 13, 2022 |
57.57 |
| May 12, 2022 |
52.39 |
| May 11, 2022 |
52.54 |
| May 10, 2022 |
55.13 |
| May 9, 2022 |
53.73 |
| May 6, 2022 |
57.75 |
| May 5, 2022 |
58.29 |
| May 4, 2022 |
62.91 |
| May 3, 2022 |
60.41 |
| May 2, 2022 |
60.07 |
| Apr 29, 2022 |
58.08 |
| Apr 28, 2022 |
61.06 |
| Apr 27, 2022 |
56.72 |
| Apr 26, 2022 |
57.95 |
| Apr 25, 2022 |
60.69 |
| Apr 22, 2022 |
58.44 |
| Apr 21, 2022 |
59.95 |
| Apr 20, 2022 |
62.94 |
| Apr 19, 2022 |
63.77 |
| Apr 18, 2022 |
61.73 |
| Apr 14, 2022 |
60.97 |
| Apr 13, 2022 |
63.30 |
| Apr 12, 2022 |
60.13 |
| Apr 11, 2022 |
60.73 |
| Apr 8, 2022 |
63.15 |
| Apr 7, 2022 |
65.66 |
| Apr 6, 2022 |
66.50 |
| Apr 5, 2022 |
68.31 |
| Apr 4, 2022 |
72.96 |
| Apr 1, 2022 |
71.07 |
| Mar 31, 2022 |
71.71 |
| Mar 30, 2022 |
73.01 |
| Mar 29, 2022 |
76.16 |
| Mar 28, 2022 |
74.31 |
| Mar 25, 2022 |
74.37 |
| Mar 24, 2022 |
73.76 |
| Mar 23, 2022 |
68.94 |
| Mar 22, 2022 |
71.38 |
| Mar 21, 2022 |
70.71 |
| Mar 18, 2022 |
71.33 |
| Mar 17, 2022 |
69.41 |
| Mar 16, 2022 |
68.91 |
| Mar 15, 2022 |
65.78 |
| Mar 14, 2022 |
60.25 |
| Mar 11, 2022 |
63.09 |
| Mar 10, 2022 |
65.25 |
| Mar 9, 2022 |
66.55 |
| Mar 8, 2022 |
64.51 |
| Mar 7, 2022 |
61.17 |
| Mar 4, 2022 |
63.41 |
| Mar 3, 2022 |
65.20 |
| Mar 2, 2022 |
67.67 |
| Mar 1, 2022 |
64.95 |
| Feb 28, 2022 |
68.33 |
| Feb 25, 2022 |
68.75 |
| Feb 24, 2022 |
67.79 |
| Feb 23, 2022 |
64.82 |
| Feb 22, 2022 |
66.70 |
| Feb 18, 2022 |
67.34 |
| Feb 17, 2022 |
67.55 |
| Feb 16, 2022 |
72.10 |
| Feb 15, 2022 |
74.17 |
| Feb 14, 2022 |
67.75 |
| Feb 11, 2022 |
67.99 |
| Feb 10, 2022 |
73.84 |
| Feb 9, 2022 |
77.74 |
| Feb 8, 2022 |
76.50 |
| Feb 7, 2022 |
71.57 |
| Feb 4, 2022 |
71.10 |
| Feb 3, 2022 |
68.63 |
| Feb 2, 2022 |
74.08 |
| Feb 1, 2022 |
72.42 |
| Jan 31, 2022 |
71.40 |
| Jan 28, 2022 |
66.32 |
| Jan 27, 2022 |
64.89 |
| Jan 26, 2022 |
67.66 |
| Jan 25, 2022 |
67.02 |
| Jan 24, 2022 |
72.09 |
| Jan 21, 2022 |
72.55 |
| Jan 20, 2022 |
73.80 |
| Jan 19, 2022 |
76.89 |
| Jan 18, 2022 |
77.67 |
| Jan 14, 2022 |
83.00 |
| Jan 13, 2022 |
78.65 |
| Jan 12, 2022 |
84.94 |
| Jan 11, 2022 |
86.23 |
| Jan 10, 2022 |
82.21 |
| Jan 7, 2022 |
83.11 |
| Jan 6, 2022 |
85.53 |
| Jan 5, 2022 |
84.12 |
| Jan 4, 2022 |
88.37 |
| Jan 3, 2022 |
89.43 |
| Dec 31, 2021 |
87.49 |
| Dec 30, 2021 |
87.44 |
| Dec 29, 2021 |
88.54 |
| Dec 28, 2021 |
87.99 |
| Dec 27, 2021 |
90.81 |
| Dec 23, 2021 |
87.68 |
| Dec 22, 2021 |
88.29 |
| Dec 21, 2021 |
86.30 |
| Dec 20, 2021 |
84.17 |
| Dec 17, 2021 |
84.03 |
| Dec 16, 2021 |
83.59 |
| Dec 15, 2021 |
88.37 |
| Dec 14, 2021 |
85.29 |
| Dec 13, 2021 |
86.59 |
| Dec 10, 2021 |
89.02 |
| Dec 9, 2021 |
90.03 |
| Dec 8, 2021 |
91.29 |
| Dec 7, 2021 |
91.51 |
| Dec 6, 2021 |
85.43 |
| Dec 3, 2021 |
83.59 |
| Dec 2, 2021 |
71.03 |
| Dec 1, 2021 |
70.95 |
| Nov 30, 2021 |
71.17 |
| Nov 29, 2021 |
75.02 |
| Nov 26, 2021 |
71.99 |
| Nov 24, 2021 |
73.86 |
| Nov 23, 2021 |
73.22 |
| Nov 22, 2021 |
72.75 |
| Nov 19, 2021 |
74.58 |
| Nov 18, 2021 |
75.15 |
| Nov 17, 2021 |
73.64 |
| Nov 16, 2021 |
73.82 |
| Nov 15, 2021 |
72.92 |
| Nov 12, 2021 |
73.48 |
| Nov 11, 2021 |
73.42 |
| Nov 10, 2021 |
70.97 |
| Nov 9, 2021 |
72.94 |
| Nov 8, 2021 |
73.00 |
| Nov 5, 2021 |
71.86 |
| Nov 4, 2021 |
71.54 |
| Nov 3, 2021 |
69.25 |
| Nov 2, 2021 |
69.91 |
| Nov 1, 2021 |
68.96 |
| Oct 29, 2021 |
68.50 |
| Oct 28, 2021 |
68.48 |
| Oct 27, 2021 |
67.70 |
| Oct 26, 2021 |
67.73 |
| Oct 25, 2021 |
67.67 |
| Oct 22, 2021 |
66.31 |
| Oct 21, 2021 |
67.07 |
| Oct 20, 2021 |
67.19 |
| Oct 19, 2021 |
67.85 |
| Oct 18, 2021 |
67.17 |
| Oct 15, 2021 |
65.65 |
| Oct 14, 2021 |
65.29 |
| Oct 13, 2021 |
63.42 |
| Oct 12, 2021 |
63.59 |
| Oct 11, 2021 |
63.44 |
| Oct 8, 2021 |
64.62 |
| Oct 7, 2021 |
65.15 |
| Oct 6, 2021 |
63.75 |
| Oct 5, 2021 |
59.39 |
| Oct 4, 2021 |
57.59 |
| Oct 1, 2021 |
59.83 |
| Sep 30, 2021 |
60.31 |
| Sep 29, 2021 |
60.15 |
| Sep 28, 2021 |
60.75 |
| Sep 27, 2021 |
63.07 |
| Sep 24, 2021 |
63.61 |
| Sep 23, 2021 |
63.44 |
| Sep 22, 2021 |
62.67 |
| Sep 21, 2021 |
61.03 |
| Sep 20, 2021 |
60.68 |
| Sep 17, 2021 |
62.10 |
| Sep 16, 2021 |
63.25 |
| Sep 15, 2021 |
62.46 |
| Sep 14, 2021 |
62.30 |
| Sep 13, 2021 |
62.38 |
| Sep 10, 2021 |
61.17 |
| Sep 9, 2021 |
61.25 |
| Sep 8, 2021 |
60.37 |
| Sep 7, 2021 |
61.24 |
| Sep 3, 2021 |
61.51 |
| Sep 2, 2021 |
61.32 |
| Sep 1, 2021 |
60.72 |
| Aug 31, 2021 |
61.19 |
| Aug 30, 2021 |
61.96 |
| Aug 27, 2021 |
61.34 |
| Aug 26, 2021 |
63.24 |
| Aug 25, 2021 |
63.20 |
| Aug 24, 2021 |
62.55 |
| Aug 23, 2021 |
62.00 |
| Aug 20, 2021 |
59.85 |
| Aug 19, 2021 |
58.98 |
| Aug 18, 2021 |
57.84 |
| Aug 17, 2021 |
58.52 |
| Aug 16, 2021 |
59.16 |
| Aug 13, 2021 |
60.39 |
| Aug 12, 2021 |
59.86 |
| Aug 11, 2021 |
59.79 |
| Aug 10, 2021 |
59.75 |
| Aug 9, 2021 |
60.48 |
| Aug 6, 2021 |
60.54 |
| Aug 5, 2021 |
61.05 |
| Aug 4, 2021 |
61.89 |
| Aug 3, 2021 |
61.34 |
| Aug 2, 2021 |
60.57 |
| Jul 30, 2021 |
60.51 |
| Jul 29, 2021 |
60.31 |
| Jul 28, 2021 |
58.99 |
| Jul 27, 2021 |
57.98 |
| Jul 26, 2021 |
58.95 |
| Jul 23, 2021 |
58.92 |
| Jul 22, 2021 |
57.98 |
| Jul 21, 2021 |
58.33 |
| Jul 20, 2021 |
56.56 |
| Jul 19, 2021 |
54.80 |
| Jul 16, 2021 |
53.97 |
| Jul 15, 2021 |
55.70 |
| Jul 14, 2021 |
56.01 |
| Jul 13, 2021 |
56.77 |
| Jul 12, 2021 |
57.33 |
| Jul 9, 2021 |
57.00 |
| Jul 8, 2021 |
56.27 |
| Jul 7, 2021 |
56.68 |
| Jul 6, 2021 |
57.50 |
| Jul 2, 2021 |
57.42 |
| Jul 1, 2021 |
57.39 |
| Jun 30, 2021 |
58.33 |
| Jun 29, 2021 |
58.76 |
| Jun 28, 2021 |
58.60 |
| Jun 25, 2021 |
56.30 |
| Jun 24, 2021 |
56.14 |
| Jun 23, 2021 |
54.53 |
| Jun 22, 2021 |
54.36 |
| Jun 21, 2021 |
54.82 |
| Jun 18, 2021 |
54.27 |
| Jun 17, 2021 |
55.12 |
| Jun 16, 2021 |
54.11 |
| Jun 15, 2021 |
53.59 |
| Jun 14, 2021 |
53.80 |
| Jun 11, 2021 |
52.10 |
| Jun 10, 2021 |
51.80 |
| Jun 9, 2021 |
50.35 |
| Jun 8, 2021 |
50.73 |
| Jun 7, 2021 |
48.27 |
| Jun 4, 2021 |
48.70 |
| Jun 3, 2021 |
47.18 |
| Jun 2, 2021 |
47.52 |
| Jun 1, 2021 |
47.75 |
| May 28, 2021 |
48.30 |
| May 27, 2021 |
48.36 |
| May 26, 2021 |
48.62 |
| May 25, 2021 |
48.03 |
| May 24, 2021 |
47.62 |
| May 21, 2021 |
46.22 |
| May 20, 2021 |
46.26 |
| May 19, 2021 |
44.51 |
| May 18, 2021 |
42.45 |
| May 17, 2021 |
42.81 |
| May 14, 2021 |
43.36 |
| May 13, 2021 |
41.60 |
| May 12, 2021 |
41.51 |
| May 11, 2021 |
44.22 |
| May 10, 2021 |
44.32 |
| May 7, 2021 |
45.96 |
| May 6, 2021 |
45.54 |
| May 5, 2021 |
44.79 |
| May 4, 2021 |
44.49 |
| May 3, 2021 |
44.31 |
| Apr 30, 2021 |
45.21 |
| Apr 29, 2021 |
47.26 |
| Apr 28, 2021 |
46.80 |
| Apr 27, 2021 |
45.93 |
| Apr 26, 2021 |
47.32 |
| Apr 23, 2021 |
46.10 |
| Apr 22, 2021 |
45.11 |
| Apr 21, 2021 |
47.48 |
| Apr 20, 2021 |
45.84 |
| Apr 19, 2021 |
46.65 |
| Apr 16, 2021 |
47.91 |
| Apr 15, 2021 |
48.78 |
| Apr 14, 2021 |
48.07 |
| Apr 13, 2021 |
48.75 |
| Apr 12, 2021 |
49.65 |
| Apr 9, 2021 |
49.60 |
| Apr 8, 2021 |
50.38 |
| Apr 7, 2021 |
50.36 |
| Apr 6, 2021 |
50.85 |
| Apr 5, 2021 |
51.07 |
| Apr 1, 2021 |
49.66 |
| Mar 31, 2021 |
48.98 |
| Mar 30, 2021 |
47.33 |
| Mar 29, 2021 |
46.51 |
| Mar 26, 2021 |
46.97 |
| Mar 25, 2021 |
44.75 |
| Mar 24, 2021 |
45.25 |
| Mar 23, 2021 |
46.15 |
| Mar 22, 2021 |
47.67 |
| Mar 19, 2021 |
47.00 |
| Mar 18, 2021 |
45.55 |
| Mar 17, 2021 |
48.10 |
| Mar 16, 2021 |
47.96 |
| Mar 15, 2021 |
48.36 |
| Mar 12, 2021 |
47.16 |
| Mar 11, 2021 |
46.30 |
| Mar 10, 2021 |
42.84 |
| Mar 9, 2021 |
43.86 |
| Mar 8, 2021 |
40.06 |
| Mar 5, 2021 |
41.51 |
| Mar 4, 2021 |
40.10 |
| Mar 3, 2021 |
45.56 |
| Mar 2, 2021 |
47.83 |
| Mar 1, 2021 |
49.52 |
| Feb 26, 2021 |
48.28 |
| Feb 25, 2021 |
46.56 |
| Feb 24, 2021 |
49.26 |
| Feb 23, 2021 |
48.84 |
| Feb 22, 2021 |
49.69 |
| Feb 19, 2021 |
51.89 |
| Feb 18, 2021 |
50.47 |
| Feb 17, 2021 |
50.40 |
| Feb 16, 2021 |
52.94 |
| Feb 12, 2021 |
53.82 |
| Feb 11, 2021 |
52.11 |
| Feb 10, 2021 |
50.59 |
| Feb 9, 2021 |
51.25 |
| Feb 8, 2021 |
51.60 |
| Feb 5, 2021 |
50.05 |
| Feb 4, 2021 |
50.30 |
| Feb 3, 2021 |
51.11 |
| Feb 2, 2021 |
52.86 |
| Feb 1, 2021 |
52.87 |
| Jan 29, 2021 |
51.46 |
| Jan 28, 2021 |
52.18 |
| Jan 27, 2021 |
51.14 |
| Jan 26, 2021 |
54.00 |
| Jan 25, 2021 |
54.43 |
| Jan 22, 2021 |
52.62 |
| Jan 21, 2021 |
53.49 |
| Jan 20, 2021 |
54.08 |
| Jan 19, 2021 |
53.81 |
| Jan 15, 2021 |
50.77 |
| Jan 14, 2021 |
51.31 |
| Jan 13, 2021 |
50.24 |
| Jan 12, 2021 |
50.64 |
| Jan 11, 2021 |
50.24 |
| Jan 8, 2021 |
49.08 |
| Jan 7, 2021 |
49.02 |
| Jan 6, 2021 |
46.51 |
| Jan 5, 2021 |
47.61 |
| Jan 4, 2021 |
46.31 |
| Dec 31, 2020 |
47.54 |
| Dec 30, 2020 |
47.50 |
| Dec 29, 2020 |
46.23 |
| Dec 28, 2020 |
46.98 |
| Dec 24, 2020 |
47.05 |
| Dec 23, 2020 |
46.41 |
| Dec 22, 2020 |
47.15 |
| Dec 21, 2020 |
47.25 |
| Dec 18, 2020 |
47.51 |
| Dec 17, 2020 |
47.10 |
| Dec 16, 2020 |
45.31 |
| Dec 15, 2020 |
45.16 |
| Dec 14, 2020 |
44.33 |
| Dec 11, 2020 |
42.94 |
| Dec 10, 2020 |
42.91 |
| Dec 9, 2020 |
42.56 |
| Dec 8, 2020 |
43.68 |
| Dec 7, 2020 |
44.14 |
| Dec 4, 2020 |
43.38 |
| Dec 3, 2020 |
45.52 |
| Dec 2, 2020 |
45.62 |
| Dec 1, 2020 |
46.64 |
| Nov 30, 2020 |
46.29 |
| Nov 27, 2020 |
45.11 |
| Nov 25, 2020 |
44.60 |
| Nov 24, 2020 |
44.84 |
| Nov 23, 2020 |
44.60 |
| Nov 20, 2020 |
43.96 |
| Nov 19, 2020 |
44.18 |
| Nov 18, 2020 |
43.09 |
| Nov 17, 2020 |
42.97 |
| Nov 16, 2020 |
43.31 |
| Nov 13, 2020 |
43.26 |
| Nov 12, 2020 |
41.60 |
| Nov 11, 2020 |
42.27 |
| Nov 10, 2020 |
40.32 |
| Nov 9, 2020 |
42.21 |
| Nov 6, 2020 |
45.13 |
| Nov 5, 2020 |
41.48 |
| Nov 4, 2020 |
39.16 |
| Nov 3, 2020 |
37.19 |
| Nov 2, 2020 |
36.89 |
| Oct 30, 2020 |
37.51 |
| Oct 29, 2020 |
38.21 |
| Oct 28, 2020 |
39.53 |
| Oct 27, 2020 |
41.47 |
| Oct 26, 2020 |
40.89 |
| Oct 23, 2020 |
41.43 |
| Oct 22, 2020 |
41.04 |
| Oct 21, 2020 |
40.40 |
| Oct 20, 2020 |
41.62 |
| Oct 19, 2020 |
41.85 |
| Oct 16, 2020 |
42.96 |
| Oct 15, 2020 |
42.95 |
| Oct 14, 2020 |
43.34 |
| Oct 13, 2020 |
43.78 |
| Oct 12, 2020 |
43.59 |
| Oct 9, 2020 |
44.70 |
| Oct 8, 2020 |
42.75 |
| Oct 7, 2020 |
42.62 |
| Oct 6, 2020 |
42.08 |
| Oct 5, 2020 |
41.52 |
| Oct 2, 2020 |
39.77 |
| Oct 1, 2020 |
40.31 |
| Sep 30, 2020 |
39.70 |
| Sep 29, 2020 |
39.40 |
| Sep 28, 2020 |
39.89 |
| Sep 25, 2020 |
38.05 |
| Sep 24, 2020 |
37.90 |
| Sep 23, 2020 |
37.57 |
| Sep 22, 2020 |
38.86 |
| Sep 21, 2020 |
38.38 |
| Sep 18, 2020 |
38.49 |
| Sep 17, 2020 |
38.71 |
| Sep 16, 2020 |
38.08 |
| Sep 15, 2020 |
39.01 |
| Sep 14, 2020 |
39.22 |
| Sep 11, 2020 |
38.76 |
| Sep 10, 2020 |
38.51 |
| Sep 9, 2020 |
39.45 |
| Sep 8, 2020 |
37.55 |
| Sep 4, 2020 |
37.36 |
| Sep 3, 2020 |
38.32 |
| Sep 2, 2020 |
41.19 |
| Sep 1, 2020 |
39.19 |
| Aug 31, 2020 |
38.78 |
| Aug 28, 2020 |
38.25 |
| Aug 27, 2020 |
35.91 |
| Aug 26, 2020 |
35.61 |
| Aug 25, 2020 |
35.21 |
| Aug 24, 2020 |
34.72 |
| Aug 21, 2020 |
33.46 |
| Aug 20, 2020 |
32.79 |
| Aug 19, 2020 |
33.11 |
| Aug 18, 2020 |
33.38 |
| Aug 17, 2020 |
33.78 |
| Aug 14, 2020 |
33.57 |
| Aug 13, 2020 |
34.70 |
| Aug 12, 2020 |
35.28 |
| Aug 11, 2020 |
34.69 |
| Aug 10, 2020 |
35.35 |
| Aug 7, 2020 |
36.08 |
| Aug 6, 2020 |
36.63 |
| Aug 5, 2020 |
37.77 |
| Aug 4, 2020 |
37.50 |
| Aug 3, 2020 |
37.37 |
| Jul 31, 2020 |
36.47 |
| Jul 30, 2020 |
35.94 |
| Jul 29, 2020 |
35.11 |
| Jul 28, 2020 |
34.98 |
| Jul 27, 2020 |
35.58 |
| Jul 24, 2020 |
34.99 |
| Jul 23, 2020 |
35.33 |
| Jul 22, 2020 |
36.01 |
| Jul 21, 2020 |
36.32 |
| Jul 20, 2020 |
36.88 |
| Jul 17, 2020 |
36.52 |
| Jul 16, 2020 |
36.59 |
| Jul 15, 2020 |
37.05 |
| Jul 14, 2020 |
37.23 |
| Jul 13, 2020 |
36.67 |
| Jul 10, 2020 |
38.31 |
| Jul 9, 2020 |
38.12 |
| Jul 8, 2020 |
37.58 |
| Jul 7, 2020 |
35.44 |
| Jul 6, 2020 |
36.16 |
| Jul 2, 2020 |
35.02 |
| Jul 1, 2020 |
34.37 |
| Jun 30, 2020 |
35.06 |
| Jun 29, 2020 |
33.56 |
| Jun 26, 2020 |
33.23 |
| Jun 25, 2020 |
33.87 |
| Jun 24, 2020 |
33.63 |
| Jun 23, 2020 |
34.36 |
| Jun 22, 2020 |
34.71 |
| Jun 19, 2020 |
33.98 |
| Jun 18, 2020 |
34.49 |
| Jun 17, 2020 |
34.98 |
| Jun 16, 2020 |
34.74 |
| Jun 15, 2020 |
34.39 |
| Jun 12, 2020 |
33.73 |
| Jun 11, 2020 |
33.32 |
| Jun 10, 2020 |
35.06 |
| Jun 9, 2020 |
35.17 |
| Jun 8, 2020 |
34.95 |
| Jun 5, 2020 |
35.89 |
| Jun 4, 2020 |
35.89 |
| Jun 3, 2020 |
35.96 |
| Jun 2, 2020 |
34.61 |
| Jun 1, 2020 |
32.98 |
| May 29, 2020 |
32.62 |
| May 28, 2020 |
29.97 |
| May 27, 2020 |
30.70 |
| May 26, 2020 |
30.40 |
| May 22, 2020 |
30.13 |
| May 21, 2020 |
29.10 |
| May 20, 2020 |
28.96 |
| May 19, 2020 |
27.37 |
| May 18, 2020 |
27.58 |
| May 15, 2020 |
26.34 |
| May 14, 2020 |
26.27 |
| May 13, 2020 |
25.78 |
| May 12, 2020 |
26.05 |
| May 11, 2020 |
26.34 |
| May 8, 2020 |
26.85 |
| May 7, 2020 |
26.44 |
| May 6, 2020 |
26.60 |
| May 5, 2020 |
26.27 |
| May 4, 2020 |
25.70 |
| May 1, 2020 |
25.43 |
| Apr 30, 2020 |
26.74 |
| Apr 29, 2020 |
27.75 |
| Apr 28, 2020 |
26.88 |
| Apr 27, 2020 |
27.43 |
| Apr 24, 2020 |
27.13 |
| Apr 23, 2020 |
26.42 |
| Apr 22, 2020 |
26.65 |
| Apr 21, 2020 |
25.28 |
| Apr 20, 2020 |
26.23 |
| Apr 17, 2020 |
25.95 |
| Apr 16, 2020 |
25.79 |
| Apr 15, 2020 |
25.15 |
| Apr 14, 2020 |
25.53 |
| Apr 13, 2020 |
24.51 |
| Apr 9, 2020 |
24.28 |
| Apr 8, 2020 |
24.74 |
| Apr 7, 2020 |
23.87 |
| Apr 6, 2020 |
23.84 |
| Apr 3, 2020 |
22.43 |
| Apr 2, 2020 |
22.65 |
| Apr 1, 2020 |
21.64 |
| Mar 31, 2020 |
22.63 |
| Mar 30, 2020 |
22.70 |
| Mar 27, 2020 |
22.35 |
| Mar 26, 2020 |
23.18 |
| Mar 25, 2020 |
21.60 |
| Mar 24, 2020 |
21.86 |
| Mar 23, 2020 |
18.96 |
| Mar 20, 2020 |
18.67 |
| Mar 19, 2020 |
18.84 |
| Mar 18, 2020 |
17.25 |
| Mar 17, 2020 |
18.82 |
| Mar 16, 2020 |
17.74 |
| Mar 13, 2020 |
20.78 |
| Mar 12, 2020 |
19.56 |
| Mar 11, 2020 |
22.01 |
| Mar 10, 2020 |
23.21 |
| Mar 9, 2020 |
22.22 |
| Mar 6, 2020 |
24.09 |
| Mar 5, 2020 |
24.93 |
| Mar 4, 2020 |
22.59 |
| Mar 3, 2020 |
21.30 |
| Mar 2, 2020 |
21.96 |
| Feb 28, 2020 |
21.30 |
| Feb 27, 2020 |
20.55 |
| Feb 26, 2020 |
22.36 |
| Feb 25, 2020 |
22.65 |
| Feb 24, 2020 |
22.96 |
| Feb 21, 2020 |
24.43 |
| Feb 20, 2020 |
25.13 |
| Feb 19, 2020 |
25.20 |
| Feb 18, 2020 |
24.79 |
| Feb 14, 2020 |
25.12 |
| Feb 13, 2020 |
25.22 |
| Feb 12, 2020 |
25.48 |
| Feb 11, 2020 |
25.50 |
| Feb 10, 2020 |
24.15 |
| Feb 7, 2020 |
24.02 |
| Feb 6, 2020 |
25.75 |
| Feb 5, 2020 |
25.84 |
| Feb 4, 2020 |
24.75 |
| Feb 3, 2020 |
24.21 |
| Jan 31, 2020 |
24.04 |
| Jan 30, 2020 |
24.80 |
| Jan 29, 2020 |
25.09 |
| Jan 28, 2020 |
26.33 |
| Jan 27, 2020 |
25.87 |
| Jan 24, 2020 |
27.31 |
| Jan 23, 2020 |
28.02 |
| Jan 22, 2020 |
27.77 |
| Jan 21, 2020 |
27.51 |
| Jan 17, 2020 |
28.49 |
| Jan 16, 2020 |
28.25 |
| Jan 15, 2020 |
26.72 |
| Jan 14, 2020 |
27.51 |
| Jan 13, 2020 |
27.52 |
| Jan 10, 2020 |
26.50 |
| Jan 9, 2020 |
26.10 |
| Jan 8, 2020 |
26.05 |
| Jan 7, 2020 |
26.25 |
| Jan 6, 2020 |
25.68 |
| Jan 3, 2020 |
26.67 |
| Jan 2, 2020 |
27.38 |
| Dec 31, 2019 |
26.56 |
| Dec 30, 2019 |
26.41 |
| Dec 27, 2019 |
26.69 |
| Dec 26, 2019 |
26.92 |
| Dec 24, 2019 |
26.55 |
| Dec 23, 2019 |
26.50 |
| Dec 20, 2019 |
25.96 |
| Dec 19, 2019 |
26.05 |
| Dec 18, 2019 |
25.58 |
| Dec 17, 2019 |
25.77 |
| Dec 16, 2019 |
25.93 |
| Dec 13, 2019 |
25.72 |
| Dec 12, 2019 |
25.63 |
| Dec 11, 2019 |
24.78 |
| Dec 10, 2019 |
23.68 |
| Dec 9, 2019 |
23.52 |
| Dec 6, 2019 |
24.17 |
| Dec 5, 2019 |
23.45 |
| Dec 4, 2019 |
23.92 |
| Dec 3, 2019 |
25.16 |
| Dec 2, 2019 |
25.81 |
| Nov 29, 2019 |
26.37 |
| Nov 27, 2019 |
26.68 |
| Nov 26, 2019 |
26.51 |
| Nov 25, 2019 |
26.68 |
| Nov 22, 2019 |
25.99 |
| Nov 21, 2019 |
26.14 |
| Nov 20, 2019 |
26.39 |
| Nov 19, 2019 |
26.36 |
| Nov 18, 2019 |
26.12 |
| Nov 15, 2019 |
26.86 |
| Nov 14, 2019 |
26.99 |
| Nov 13, 2019 |
28.11 |
| Nov 12, 2019 |
28.07 |
| Nov 11, 2019 |
26.95 |
| Nov 8, 2019 |
27.07 |
| Nov 7, 2019 |
26.88 |
| Nov 6, 2019 |
26.66 |
| Nov 5, 2019 |
27.04 |
| Nov 4, 2019 |
26.80 |
| Nov 1, 2019 |
25.14 |
| Oct 31, 2019 |
24.39 |
| Oct 30, 2019 |
24.40 |
| Oct 29, 2019 |
24.71 |
| Oct 28, 2019 |
25.15 |
| Oct 25, 2019 |
24.75 |
| Oct 24, 2019 |
24.40 |
| Oct 23, 2019 |
23.34 |
| Oct 22, 2019 |
24.10 |
| Oct 21, 2019 |
24.02 |
| Oct 18, 2019 |
23.68 |
| Oct 17, 2019 |
23.63 |
| Oct 16, 2019 |
23.78 |
| Oct 15, 2019 |
24.40 |
| Oct 14, 2019 |
24.05 |
| Oct 11, 2019 |
24.04 |
| Oct 10, 2019 |
23.29 |
| Oct 9, 2019 |
23.30 |
| Oct 8, 2019 |
22.95 |
| Oct 7, 2019 |
24.52 |
| Oct 4, 2019 |
24.43 |
| Oct 3, 2019 |
23.91 |
| Oct 2, 2019 |
23.99 |
| Oct 1, 2019 |
24.00 |
| Sep 30, 2019 |
24.97 |
| Sep 27, 2019 |
24.76 |
| Sep 26, 2019 |
24.99 |
| Sep 25, 2019 |
24.92 |
| Sep 24, 2019 |
24.31 |
| Sep 23, 2019 |
25.03 |
| Sep 20, 2019 |
24.84 |
| Sep 19, 2019 |
25.61 |
| Sep 18, 2019 |
25.62 |
| Sep 17, 2019 |
25.85 |
| Sep 16, 2019 |
25.40 |
| Sep 13, 2019 |
25.86 |
| Sep 12, 2019 |
25.97 |
| Sep 11, 2019 |
25.99 |
| Sep 10, 2019 |
24.81 |
| Sep 9, 2019 |
25.00 |
| Sep 6, 2019 |
24.86 |
| Sep 5, 2019 |
24.87 |
| Sep 4, 2019 |
24.03 |
| Sep 3, 2019 |
23.29 |
| Aug 30, 2019 |
23.97 |
| Aug 29, 2019 |
24.20 |
| Aug 28, 2019 |
23.58 |
| Aug 27, 2019 |
23.51 |
| Aug 26, 2019 |
23.60 |
| Aug 23, 2019 |
23.78 |
| Aug 22, 2019 |
24.80 |
| Aug 21, 2019 |
24.82 |
| Aug 20, 2019 |
24.92 |
| Aug 19, 2019 |
25.17 |
| Aug 16, 2019 |
24.94 |
| Aug 15, 2019 |
24.08 |
| Aug 14, 2019 |
24.70 |
| Aug 13, 2019 |
25.14 |
| Aug 12, 2019 |
23.92 |
| Aug 9, 2019 |
24.72 |
| Aug 8, 2019 |
25.36 |
| Aug 7, 2019 |
24.70 |
| Aug 6, 2019 |
24.27 |
| Aug 5, 2019 |
23.95 |
| Aug 2, 2019 |
25.03 |
| Aug 1, 2019 |
25.65 |
| Jul 31, 2019 |
26.26 |
| Jul 30, 2019 |
26.87 |
| Jul 29, 2019 |
27.28 |
| Jul 26, 2019 |
27.33 |
| Jul 25, 2019 |
27.21 |
| Jul 24, 2019 |
27.17 |
| Jul 23, 2019 |
26.50 |
| Jul 22, 2019 |
25.85 |
| Jul 19, 2019 |
25.92 |
| Jul 18, 2019 |
26.39 |
| Jul 17, 2019 |
26.10 |
| Jul 16, 2019 |
25.73 |
| Jul 15, 2019 |
26.01 |
| Jul 12, 2019 |
25.40 |
| Jul 11, 2019 |
24.89 |
| Jul 10, 2019 |
25.10 |
| Jul 9, 2019 |
24.56 |
| Jul 8, 2019 |
24.14 |
| Jul 5, 2019 |
24.30 |
| Jul 3, 2019 |
24.57 |
| Jul 2, 2019 |
24.03 |
| Jul 1, 2019 |
24.27 |
| Jun 28, 2019 |
23.87 |
| Jun 27, 2019 |
23.89 |
| Jun 26, 2019 |
23.71 |
| Jun 25, 2019 |
23.41 |
| Jun 24, 2019 |
23.78 |
| Jun 21, 2019 |
23.97 |
| Jun 20, 2019 |
24.12 |
| Jun 19, 2019 |
24.31 |
| Jun 18, 2019 |
24.55 |
| Jun 17, 2019 |
23.72 |
| Jun 14, 2019 |
23.83 |
| Jun 13, 2019 |
24.26 |
| Jun 12, 2019 |
24.06 |
| Jun 11, 2019 |
24.67 |
| Jun 10, 2019 |
24.45 |
| Jun 7, 2019 |
24.05 |
| Jun 6, 2019 |
23.69 |
| Jun 5, 2019 |
23.17 |
| Jun 4, 2019 |
23.42 |
| Jun 3, 2019 |
22.35 |
| May 31, 2019 |
22.30 |
| May 30, 2019 |
22.19 |
| May 29, 2019 |
22.02 |
| May 28, 2019 |
21.35 |
| May 24, 2019 |
21.92 |
| May 23, 2019 |
22.12 |
| May 22, 2019 |
22.60 |
| May 21, 2019 |
22.40 |
| May 20, 2019 |
21.74 |
| May 17, 2019 |
22.62 |
| May 16, 2019 |
23.10 |
| May 15, 2019 |
23.10 |
| May 14, 2019 |
22.89 |
| May 13, 2019 |
22.14 |
| May 10, 2019 |
23.51 |
| May 9, 2019 |
23.40 |
| May 8, 2019 |
23.86 |
| May 7, 2019 |
23.85 |
| May 6, 2019 |
24.43 |
| May 3, 2019 |
24.69 |
| May 2, 2019 |
24.71 |
| May 1, 2019 |
24.68 |
| Apr 30, 2019 |
25.02 |
| Apr 29, 2019 |
25.14 |
| Apr 26, 2019 |
25.06 |
| Apr 25, 2019 |
25.40 |
| Apr 24, 2019 |
25.47 |
| Apr 23, 2019 |
25.12 |
| Apr 22, 2019 |
24.84 |
| Apr 18, 2019 |
24.85 |
| Apr 17, 2019 |
24.87 |
| Apr 16, 2019 |
24.01 |
| Apr 15, 2019 |
23.71 |
| Apr 12, 2019 |
23.74 |
| Apr 11, 2019 |
22.64 |
| Apr 10, 2019 |
22.34 |
| Apr 9, 2019 |
21.71 |
| Apr 8, 2019 |
21.44 |
| Apr 5, 2019 |
21.30 |
| Apr 4, 2019 |
20.97 |
| Apr 3, 2019 |
20.63 |
| Apr 2, 2019 |
20.18 |
| Apr 1, 2019 |
20.25 |
| Mar 29, 2019 |
19.89 |
| Mar 28, 2019 |
19.42 |
| Mar 27, 2019 |
19.82 |
| Mar 26, 2019 |
19.69 |
| Mar 25, 2019 |
19.73 |
| Mar 22, 2019 |
19.71 |
| Mar 21, 2019 |
20.79 |
| Mar 20, 2019 |
20.01 |
| Mar 19, 2019 |
20.23 |
| Mar 18, 2019 |
19.95 |
| Mar 15, 2019 |
20.14 |
| Mar 14, 2019 |
19.41 |
| Mar 13, 2019 |
19.69 |
| Mar 12, 2019 |
19.79 |
| Mar 11, 2019 |
19.38 |
| Mar 8, 2019 |
18.68 |
| Mar 7, 2019 |
19.17 |
| Mar 6, 2019 |
19.60 |
| Mar 5, 2019 |
20.05 |
| Mar 4, 2019 |
20.14 |
| Mar 1, 2019 |
20.03 |
| Feb 28, 2019 |
19.95 |
| Feb 27, 2019 |
19.71 |
| Feb 26, 2019 |
19.88 |
| Feb 25, 2019 |
19.70 |
| Feb 22, 2019 |
19.65 |
| Feb 21, 2019 |
19.61 |
| Feb 20, 2019 |
19.80 |
| Feb 19, 2019 |
19.31 |
| Feb 15, 2019 |
18.83 |
| Feb 14, 2019 |
19.19 |
| Feb 13, 2019 |
19.29 |
| Feb 12, 2019 |
19.40 |
| Feb 11, 2019 |
19.05 |
| Feb 8, 2019 |
18.39 |
| Feb 7, 2019 |
18.33 |
| Feb 6, 2019 |
19.04 |
| Feb 5, 2019 |
18.66 |
| Feb 4, 2019 |
18.57 |
| Feb 1, 2019 |
18.41 |
| Jan 31, 2019 |
18.53 |
| Jan 30, 2019 |
18.37 |
| Jan 29, 2019 |
18.13 |
| Jan 28, 2019 |
18.36 |
| Jan 25, 2019 |
18.57 |
| Jan 24, 2019 |
17.50 |
| Jan 23, 2019 |
16.68 |
| Jan 22, 2019 |
16.66 |
| Jan 18, 2019 |
16.88 |
| Jan 17, 2019 |
16.52 |
| Jan 16, 2019 |
16.64 |
| Jan 15, 2019 |
16.84 |
| Jan 14, 2019 |
17.04 |
| Jan 11, 2019 |
17.33 |
| Jan 10, 2019 |
17.11 |
| Jan 9, 2019 |
17.09 |
| Jan 8, 2019 |
16.69 |
| Jan 7, 2019 |
16.61 |
| Jan 4, 2019 |
16.24 |
| Jan 3, 2019 |
15.77 |
| Jan 2, 2019 |
16.50 |
| Dec 31, 2018 |
16.19 |
| Dec 28, 2018 |
15.65 |
| Dec 27, 2018 |
15.70 |
| Dec 26, 2018 |
15.47 |
| Dec 24, 2018 |
14.41 |
| Dec 21, 2018 |
14.89 |
| Dec 20, 2018 |
14.85 |
| Dec 19, 2018 |
14.76 |
| Dec 18, 2018 |
15.44 |
| Dec 17, 2018 |
15.25 |
| Dec 14, 2018 |
15.38 |
| Dec 13, 2018 |
15.65 |
| Dec 12, 2018 |
15.35 |
| Dec 11, 2018 |
15.30 |
| Dec 10, 2018 |
15.35 |
| Dec 7, 2018 |
15.44 |
| Dec 6, 2018 |
16.09 |
| Dec 4, 2018 |
15.50 |
| Dec 3, 2018 |
16.38 |
| Nov 30, 2018 |
16.11 |
| Nov 29, 2018 |
16.07 |
| Nov 28, 2018 |
16.10 |
| Nov 27, 2018 |
16.02 |
| Nov 26, 2018 |
15.98 |
| Nov 23, 2018 |
15.65 |
| Nov 21, 2018 |
15.67 |
| Nov 20, 2018 |
15.22 |
| Nov 19, 2018 |
15.19 |
| Nov 16, 2018 |
15.90 |
| Nov 15, 2018 |
16.10 |
| Nov 14, 2018 |
15.73 |
| Nov 13, 2018 |
15.72 |
| Nov 12, 2018 |
15.79 |
| Nov 9, 2018 |
16.39 |
| Nov 8, 2018 |
16.71 |
| Nov 7, 2018 |
16.88 |
| Nov 6, 2018 |
16.86 |
| Nov 5, 2018 |
17.14 |
| Nov 2, 2018 |
17.59 |
| Nov 1, 2018 |
17.58 |
| Oct 31, 2018 |
16.41 |
| Oct 30, 2018 |
16.13 |
| Oct 29, 2018 |
15.60 |
| Oct 26, 2018 |
15.68 |
| Oct 25, 2018 |
16.84 |
| Oct 24, 2018 |
16.54 |
| Oct 23, 2018 |
17.54 |
| Oct 22, 2018 |
18.00 |
| Oct 19, 2018 |
17.76 |
| Oct 18, 2018 |
18.09 |
| Oct 17, 2018 |
18.96 |
| Oct 16, 2018 |
18.87 |
| Oct 15, 2018 |
18.12 |
| Oct 12, 2018 |
18.01 |
| Oct 11, 2018 |
17.72 |
| Oct 10, 2018 |
17.38 |
| Oct 9, 2018 |
18.47 |
| Oct 8, 2018 |
18.35 |
| Oct 5, 2018 |
18.60 |
| Oct 4, 2018 |
19.28 |
| Oct 3, 2018 |
19.57 |
| Oct 2, 2018 |
19.40 |
| Oct 1, 2018 |
19.27 |
| Sep 28, 2018 |
19.30 |
| Sep 27, 2018 |
18.71 |
| Sep 26, 2018 |
18.49 |
| Sep 25, 2018 |
18.59 |
| Sep 24, 2018 |
18.88 |
| Sep 21, 2018 |
18.85 |
| Sep 20, 2018 |
18.85 |
| Sep 19, 2018 |
18.45 |
| Sep 18, 2018 |
18.66 |
| Sep 17, 2018 |
18.44 |
| Sep 14, 2018 |
18.97 |
| Sep 13, 2018 |
18.54 |
| Sep 12, 2018 |
18.33 |
| Sep 11, 2018 |
18.80 |
| Sep 10, 2018 |
19.03 |
| Sep 7, 2018 |
19.45 |
| Sep 6, 2018 |
19.46 |
| Sep 5, 2018 |
20.48 |
| Sep 4, 2018 |
20.70 |
| Aug 31, 2018 |
20.68 |
| Aug 30, 2018 |
20.85 |
| Aug 29, 2018 |
21.07 |
| Aug 28, 2018 |
20.59 |
| Aug 27, 2018 |
20.49 |
| Aug 24, 2018 |
20.49 |
| Aug 23, 2018 |
20.24 |
| Aug 22, 2018 |
20.44 |
| Aug 21, 2018 |
20.30 |
| Aug 20, 2018 |
19.84 |
| Aug 17, 2018 |
19.78 |
| Aug 16, 2018 |
20.27 |
| Aug 15, 2018 |
20.09 |
| Aug 14, 2018 |
20.49 |
| Aug 13, 2018 |
20.79 |
| Aug 10, 2018 |
20.91 |
| Aug 9, 2018 |
21.69 |
| Aug 8, 2018 |
22.10 |
| Aug 7, 2018 |
22.17 |
| Aug 6, 2018 |
21.85 |
| Aug 3, 2018 |
21.37 |
| Aug 2, 2018 |
21.57 |
| Aug 1, 2018 |
21.20 |
| Jul 31, 2018 |
21.31 |
| Jul 30, 2018 |
21.24 |
| Jul 27, 2018 |
21.67 |
| Jul 26, 2018 |
22.06 |
| Jul 25, 2018 |
21.70 |
| Jul 24, 2018 |
21.55 |
| Jul 23, 2018 |
21.74 |
| Jul 20, 2018 |
21.86 |
| Jul 19, 2018 |
21.71 |
| Jul 18, 2018 |
21.58 |
| Jul 17, 2018 |
21.70 |
| Jul 16, 2018 |
21.15 |
| Jul 13, 2018 |
21.86 |
| Jul 12, 2018 |
22.14 |
| Jul 11, 2018 |
21.74 |
| Jul 10, 2018 |
22.66 |
| Jul 9, 2018 |
22.01 |
| Jul 6, 2018 |
21.63 |
| Jul 5, 2018 |
21.34 |
| Jul 3, 2018 |
21.02 |
| Jul 2, 2018 |
21.47 |
| Jun 29, 2018 |
21.44 |
| Jun 28, 2018 |
21.77 |
| Jun 27, 2018 |
20.12 |
| Jun 26, 2018 |
19.91 |
| Jun 25, 2018 |
20.18 |
| Jun 22, 2018 |
21.31 |
| Jun 21, 2018 |
21.24 |
| Jun 20, 2018 |
21.75 |
| Jun 19, 2018 |
21.32 |
| Jun 18, 2018 |
21.77 |
| Jun 15, 2018 |
21.91 |
| Jun 14, 2018 |
21.76 |
| Jun 13, 2018 |
22.00 |
| Jun 12, 2018 |
21.61 |
| Jun 11, 2018 |
21.37 |
| Jun 8, 2018 |
21.75 |
| Jun 7, 2018 |
22.20 |
| Jun 6, 2018 |
22.11 |
| Jun 5, 2018 |
22.03 |
| Jun 4, 2018 |
22.09 |
| Jun 1, 2018 |
22.17 |
| May 31, 2018 |
21.54 |
| May 30, 2018 |
21.99 |
| May 29, 2018 |
21.94 |
| May 25, 2018 |
22.49 |
| May 24, 2018 |
21.95 |
| May 23, 2018 |
22.05 |
| May 22, 2018 |
21.92 |
| May 21, 2018 |
21.44 |
| May 18, 2018 |
21.42 |
| May 17, 2018 |
21.63 |
| May 16, 2018 |
21.87 |
| May 15, 2018 |
21.70 |
| May 14, 2018 |
21.93 |
| May 11, 2018 |
21.02 |
| May 10, 2018 |
21.44 |
| May 9, 2018 |
21.29 |
| May 8, 2018 |
21.08 |
| May 7, 2018 |
20.80 |
| May 4, 2018 |
21.25 |
| May 3, 2018 |
20.80 |
| May 2, 2018 |
20.56 |
| May 1, 2018 |
20.32 |
| Apr 30, 2018 |
20.06 |
| Apr 27, 2018 |
20.35 |
| Apr 26, 2018 |
20.89 |
| Apr 25, 2018 |
20.38 |
| Apr 24, 2018 |
20.65 |
| Apr 23, 2018 |
20.36 |
| Apr 20, 2018 |
20.54 |
| Apr 19, 2018 |
21.04 |
| Apr 18, 2018 |
22.02 |
| Apr 17, 2018 |
22.25 |
| Apr 16, 2018 |
21.76 |
| Apr 13, 2018 |
22.01 |
| Apr 12, 2018 |
22.42 |
| Apr 11, 2018 |
22.07 |
| Apr 10, 2018 |
21.48 |
| Apr 9, 2018 |
20.60 |
| Apr 6, 2018 |
20.51 |
| Apr 5, 2018 |
21.13 |
| Apr 4, 2018 |
20.80 |
| Apr 3, 2018 |
20.42 |
| Apr 2, 2018 |
20.20 |
| Mar 29, 2018 |
21.00 |
| Mar 28, 2018 |
20.52 |
| Mar 27, 2018 |
21.39 |
| Mar 26, 2018 |
22.21 |
| Mar 23, 2018 |
21.48 |
| Mar 22, 2018 |
22.06 |
| Mar 21, 2018 |
23.00 |
| Mar 20, 2018 |
23.12 |
| Mar 19, 2018 |
22.82 |
| Mar 16, 2018 |
23.18 |
| Mar 15, 2018 |
23.19 |
| Mar 14, 2018 |
23.40 |
| Mar 13, 2018 |
22.94 |
| Mar 12, 2018 |
24.37 |
| Mar 9, 2018 |
24.34 |
| Mar 8, 2018 |
24.32 |
| Mar 7, 2018 |
23.69 |
| Mar 6, 2018 |
23.57 |
| Mar 5, 2018 |
23.49 |
| Mar 2, 2018 |
23.42 |
| Mar 1, 2018 |
23.31 |
| Feb 28, 2018 |
23.49 |
| Feb 27, 2018 |
23.38 |
| Feb 26, 2018 |
23.46 |
| Feb 23, 2018 |
23.25 |
| Feb 22, 2018 |
23.13 |
| Feb 21, 2018 |
23.19 |
| Feb 20, 2018 |
23.20 |
| Feb 16, 2018 |
22.68 |
| Feb 15, 2018 |
22.74 |
| Feb 14, 2018 |
22.26 |
| Feb 13, 2018 |
22.32 |
| Feb 12, 2018 |
21.92 |
| Feb 9, 2018 |
21.30 |
| Feb 8, 2018 |
20.74 |
| Feb 7, 2018 |
21.33 |
| Feb 6, 2018 |
21.70 |
| Feb 5, 2018 |
21.35 |
| Feb 2, 2018 |
22.43 |
| Feb 1, 2018 |
22.60 |
| Jan 31, 2018 |
23.33 |
| Jan 30, 2018 |
23.12 |
| Jan 29, 2018 |
23.45 |
| Jan 26, 2018 |
23.39 |
| Jan 25, 2018 |
23.01 |
| Jan 24, 2018 |
23.29 |
| Jan 23, 2018 |
23.53 |
| Jan 22, 2018 |
23.62 |
| Jan 19, 2018 |
23.68 |
| Jan 18, 2018 |
23.69 |
| Jan 17, 2018 |
23.59 |
| Jan 16, 2018 |
23.58 |
| Jan 12, 2018 |
23.84 |
| Jan 11, 2018 |
23.15 |
| Jan 10, 2018 |
23.14 |
| Jan 9, 2018 |
23.15 |
| Jan 8, 2018 |
23.17 |
| Jan 5, 2018 |
23.00 |
| Jan 4, 2018 |
23.41 |
| Jan 3, 2018 |
22.89 |
| Jan 2, 2018 |
22.20 |
| Dec 29, 2017 |
21.47 |
| Dec 28, 2017 |
21.89 |
| Dec 27, 2017 |
22.05 |
| Dec 26, 2017 |
21.84 |
| Dec 22, 2017 |
22.01 |
| Dec 21, 2017 |
22.05 |
| Dec 20, 2017 |
22.31 |
| Dec 19, 2017 |
22.37 |
| Dec 18, 2017 |
22.16 |
| Dec 15, 2017 |
21.62 |
| Dec 14, 2017 |
21.65 |
| Dec 13, 2017 |
21.83 |
| Dec 12, 2017 |
22.19 |
| Dec 11, 2017 |
22.05 |
| Dec 8, 2017 |
22.04 |
| Dec 7, 2017 |
22.00 |
| Dec 6, 2017 |
21.82 |
| Dec 5, 2017 |
21.97 |
| Dec 4, 2017 |
22.30 |
| Dec 1, 2017 |
22.18 |
| Nov 30, 2017 |
22.34 |
| Nov 29, 2017 |
22.21 |
| Nov 28, 2017 |
23.27 |
| Nov 27, 2017 |
23.38 |
| Nov 24, 2017 |
23.80 |
| Nov 22, 2017 |
23.83 |
| Nov 21, 2017 |
23.28 |
| Nov 20, 2017 |
21.59 |
| Nov 17, 2017 |
20.29 |
| Nov 16, 2017 |
20.26 |
| Nov 15, 2017 |
20.07 |
| Nov 14, 2017 |
20.12 |
| Nov 13, 2017 |
20.13 |
| Nov 10, 2017 |
20.13 |
| Nov 9, 2017 |
20.13 |
| Nov 8, 2017 |
20.15 |
| Nov 7, 2017 |
20.13 |
| Nov 6, 2017 |
20.20 |
| Nov 3, 2017 |
18.51 |
| Nov 2, 2017 |
18.28 |
| Nov 1, 2017 |
18.29 |
| Oct 31, 2017 |
18.47 |
| Oct 30, 2017 |
18.23 |
| Oct 27, 2017 |
18.44 |
| Oct 26, 2017 |
18.40 |
| Oct 25, 2017 |
18.39 |
| Oct 24, 2017 |
18.58 |
| Oct 23, 2017 |
18.47 |
| Oct 20, 2017 |
18.41 |
| Oct 19, 2017 |
18.41 |
| Oct 18, 2017 |
18.45 |
| Oct 17, 2017 |
18.36 |
| Oct 16, 2017 |
18.27 |
| Oct 13, 2017 |
18.28 |
| Oct 12, 2017 |
18.29 |
| Oct 11, 2017 |
18.51 |
| Oct 10, 2017 |
18.51 |
| Oct 9, 2017 |
18.45 |
| Oct 6, 2017 |
18.20 |
| Oct 5, 2017 |
18.37 |
| Oct 4, 2017 |
18.51 |
| Oct 3, 2017 |
18.43 |
| Oct 2, 2017 |
18.40 |
| Sep 29, 2017 |
17.90 |
| Sep 28, 2017 |
17.97 |
| Sep 27, 2017 |
17.92 |
| Sep 26, 2017 |
17.65 |
| Sep 25, 2017 |
17.61 |
| Sep 22, 2017 |
17.87 |
| Sep 21, 2017 |
18.03 |
| Sep 20, 2017 |
18.03 |
| Sep 19, 2017 |
18.15 |
| Sep 18, 2017 |
18.43 |
| Sep 15, 2017 |
18.34 |
| Sep 14, 2017 |
18.28 |
| Sep 13, 2017 |
17.82 |
| Sep 12, 2017 |
17.60 |
| Sep 11, 2017 |
17.37 |
| Sep 8, 2017 |
17.25 |
| Sep 7, 2017 |
17.47 |
| Sep 6, 2017 |
17.61 |
| Sep 5, 2017 |
17.84 |
| Sep 1, 2017 |
17.85 |
| Aug 31, 2017 |
17.91 |
| Aug 30, 2017 |
17.76 |
| Aug 29, 2017 |
17.26 |
| Aug 28, 2017 |
17.14 |
| Aug 25, 2017 |
17.05 |
| Aug 24, 2017 |
15.86 |
| Aug 23, 2017 |
15.89 |
| Aug 22, 2017 |
15.92 |
| Aug 21, 2017 |
15.62 |
| Aug 18, 2017 |
15.65 |
| Aug 17, 2017 |
15.55 |
| Aug 16, 2017 |
15.95 |
| Aug 15, 2017 |
15.82 |
| Aug 14, 2017 |
15.55 |
| Aug 11, 2017 |
15.39 |
| Aug 10, 2017 |
15.05 |
| Aug 9, 2017 |
15.50 |
| Aug 8, 2017 |
15.60 |
| Aug 7, 2017 |
15.68 |
| Aug 4, 2017 |
15.55 |
| Aug 3, 2017 |
15.50 |
| Aug 2, 2017 |
15.68 |
| Aug 1, 2017 |
15.77 |
| Jul 31, 2017 |
15.56 |
| Jul 28, 2017 |
15.59 |
| Jul 27, 2017 |
15.87 |
| Jul 26, 2017 |
16.05 |
| Jul 25, 2017 |
16.00 |
| Jul 24, 2017 |
16.23 |
| Jul 21, 2017 |
16.25 |
| Jul 20, 2017 |
16.48 |
| Jul 19, 2017 |
16.48 |
| Jul 18, 2017 |
16.21 |
| Jul 17, 2017 |
16.26 |
| Jul 14, 2017 |
16.58 |
| Jul 13, 2017 |
16.46 |
| Jul 12, 2017 |
16.37 |
| Jul 11, 2017 |
16.06 |
| Jul 10, 2017 |
16.12 |
| Jul 7, 2017 |
16.13 |
| Jul 6, 2017 |
16.07 |
| Jul 5, 2017 |
16.33 |
| Jul 3, 2017 |
16.09 |
| Jun 30, 2017 |
16.52 |
| Jun 29, 2017 |
16.83 |
| Jun 28, 2017 |
17.13 |
| Jun 27, 2017 |
16.79 |
| Jun 26, 2017 |
17.65 |
| Jun 23, 2017 |
17.67 |
| Jun 22, 2017 |
17.57 |
| Jun 21, 2017 |
17.54 |
| Jun 20, 2017 |
17.52 |
| Jun 19, 2017 |
17.45 |
| Jun 16, 2017 |
17.33 |
| Jun 15, 2017 |
17.41 |
| Jun 14, 2017 |
17.54 |
| Jun 13, 2017 |
17.74 |
| Jun 12, 2017 |
17.45 |
| Jun 9, 2017 |
17.26 |
| Jun 8, 2017 |
17.84 |
| Jun 7, 2017 |
17.72 |
| Jun 6, 2017 |
17.81 |
| Jun 5, 2017 |
17.53 |
| Jun 2, 2017 |
17.59 |
| Jun 1, 2017 |
17.78 |
| May 31, 2017 |
17.24 |
| May 30, 2017 |
17.37 |
| May 26, 2017 |
17.67 |
| May 25, 2017 |
16.94 |
| May 24, 2017 |
16.78 |
| May 23, 2017 |
16.36 |
| May 22, 2017 |
16.19 |
| May 19, 2017 |
16.01 |
| May 18, 2017 |
15.51 |
| May 17, 2017 |
15.26 |
| May 16, 2017 |
16.25 |
| May 15, 2017 |
16.11 |
| May 12, 2017 |
15.53 |
| May 11, 2017 |
15.71 |
| May 10, 2017 |
15.75 |
| May 9, 2017 |
15.54 |
| May 8, 2017 |
15.14 |
| May 5, 2017 |
15.16 |
| May 4, 2017 |
15.08 |
| May 3, 2017 |
15.11 |
| May 2, 2017 |
14.74 |
| May 1, 2017 |
14.99 |
| Apr 28, 2017 |
15.02 |
| Apr 27, 2017 |
15.09 |
| Apr 26, 2017 |
14.72 |
| Apr 25, 2017 |
15.49 |
| Apr 24, 2017 |
15.06 |
| Apr 21, 2017 |
14.90 |
| Apr 20, 2017 |
14.94 |
| Apr 19, 2017 |
14.90 |
| Apr 18, 2017 |
14.89 |
| Apr 17, 2017 |
14.83 |
| Apr 13, 2017 |
14.68 |
| Apr 12, 2017 |
14.81 |
| Apr 11, 2017 |
14.85 |
| Apr 10, 2017 |
15.08 |
| Apr 7, 2017 |
15.14 |
| Apr 6, 2017 |
15.10 |
| Apr 5, 2017 |
14.99 |
| Apr 4, 2017 |
14.96 |
| Apr 3, 2017 |
15.00 |
| Mar 31, 2017 |
15.26 |
| Mar 30, 2017 |
15.61 |
| Mar 29, 2017 |
15.74 |
| Mar 28, 2017 |
15.70 |
| Mar 27, 2017 |
15.73 |
| Mar 24, 2017 |
15.90 |
| Mar 23, 2017 |
15.91 |
| Mar 22, 2017 |
15.85 |
| Mar 21, 2017 |
15.70 |
| Mar 20, 2017 |
16.25 |
| Mar 17, 2017 |
16.12 |
| Mar 16, 2017 |
16.07 |
| Mar 15, 2017 |
16.00 |
| Mar 14, 2017 |
16.02 |
| Mar 13, 2017 |
16.27 |
| Mar 10, 2017 |
16.39 |
| Mar 9, 2017 |
15.83 |
| Mar 8, 2017 |
15.84 |
| Mar 7, 2017 |
15.94 |
| Mar 6, 2017 |
16.03 |
| Mar 3, 2017 |
16.09 |
| Mar 2, 2017 |
15.85 |
| Mar 1, 2017 |
15.93 |
| Feb 28, 2017 |
15.60 |
| Feb 27, 2017 |
16.02 |
| Feb 24, 2017 |
16.01 |
| Feb 23, 2017 |
16.01 |
| Feb 22, 2017 |
16.28 |
| Feb 21, 2017 |
16.21 |
| Feb 17, 2017 |
15.81 |
| Feb 16, 2017 |
15.79 |
| Feb 15, 2017 |
15.81 |
| Feb 14, 2017 |
15.58 |
| Feb 13, 2017 |
15.68 |
| Feb 10, 2017 |
15.48 |
| Feb 9, 2017 |
15.66 |
| Feb 8, 2017 |
15.68 |
| Feb 7, 2017 |
15.72 |
| Feb 6, 2017 |
15.76 |
| Feb 3, 2017 |
15.72 |
| Feb 2, 2017 |
15.39 |
| Feb 1, 2017 |
15.33 |
| Jan 31, 2017 |
14.87 |
| Jan 30, 2017 |
14.91 |
| Jan 27, 2017 |
15.09 |
| Jan 26, 2017 |
15.12 |
| Jan 25, 2017 |
15.26 |
| Jan 24, 2017 |
14.51 |
| Jan 23, 2017 |
13.95 |
| Jan 20, 2017 |
14.11 |
| Jan 19, 2017 |
14.10 |
| Jan 18, 2017 |
14.21 |
| Jan 17, 2017 |
14.22 |
| Jan 13, 2017 |
14.47 |
| Jan 12, 2017 |
14.42 |
| Jan 11, 2017 |
14.54 |
| Jan 10, 2017 |
14.56 |
| Jan 9, 2017 |
14.37 |
| Jan 6, 2017 |
14.18 |
| Jan 5, 2017 |
14.04 |
| Jan 4, 2017 |
14.24 |
| Jan 3, 2017 |
14.05 |
| Dec 30, 2016 |
13.87 |
| Dec 29, 2016 |
14.11 |
| Dec 28, 2016 |
14.14 |
| Dec 27, 2016 |
14.34 |
| Dec 23, 2016 |
14.32 |
| Dec 22, 2016 |
14.29 |
| Dec 21, 2016 |
14.38 |
| Dec 20, 2016 |
14.34 |
| Dec 19, 2016 |
14.20 |
| Dec 16, 2016 |
14.32 |
| Dec 15, 2016 |
14.49 |
| Dec 14, 2016 |
14.26 |
| Dec 13, 2016 |
14.31 |
| Dec 12, 2016 |
14.17 |
| Dec 9, 2016 |
14.35 |
| Dec 8, 2016 |
14.25 |
| Dec 7, 2016 |
14.37 |
| Dec 6, 2016 |
14.06 |
| Dec 5, 2016 |
14.03 |
| Dec 2, 2016 |
14.02 |
| Dec 1, 2016 |
13.98 |
| Nov 30, 2016 |
14.34 |
| Nov 29, 2016 |
14.38 |
| Nov 28, 2016 |
14.48 |
| Nov 25, 2016 |
14.66 |
| Nov 23, 2016 |
14.69 |
| Nov 22, 2016 |
14.81 |
| Nov 21, 2016 |
14.75 |
| Nov 18, 2016 |
14.80 |
| Nov 17, 2016 |
13.36 |
| Nov 16, 2016 |
13.43 |
| Nov 15, 2016 |
13.43 |
| Nov 14, 2016 |
13.19 |
| Nov 11, 2016 |
12.98 |
| Nov 10, 2016 |
12.49 |
| Nov 9, 2016 |
12.70 |
| Nov 8, 2016 |
12.70 |
| Nov 7, 2016 |
12.85 |
| Nov 4, 2016 |
12.52 |
| Nov 3, 2016 |
12.63 |
| Nov 2, 2016 |
12.94 |
| Nov 1, 2016 |
12.95 |
| Oct 31, 2016 |
13.03 |
| Oct 28, 2016 |
13.10 |
| Oct 27, 2016 |
13.12 |
| Oct 26, 2016 |
13.40 |
| Oct 25, 2016 |
13.16 |
| Oct 24, 2016 |
13.07 |
| Oct 21, 2016 |
12.90 |
| Oct 20, 2016 |
13.05 |
| Oct 19, 2016 |
12.91 |
| Oct 18, 2016 |
13.01 |
| Oct 17, 2016 |
12.87 |
| Oct 14, 2016 |
13.00 |
| Oct 13, 2016 |
13.00 |
| Oct 12, 2016 |
12.94 |
| Oct 11, 2016 |
12.83 |
| Oct 10, 2016 |
13.17 |
| Oct 7, 2016 |
13.11 |
| Oct 6, 2016 |
13.18 |
| Oct 5, 2016 |
13.17 |
| Oct 4, 2016 |
13.02 |
| Oct 3, 2016 |
13.02 |
| Sep 30, 2016 |
13.27 |
| Sep 29, 2016 |
13.24 |
| Sep 28, 2016 |
13.17 |
| Sep 27, 2016 |
13.09 |
| Sep 26, 2016 |
12.87 |
| Sep 23, 2016 |
13.01 |
| Sep 22, 2016 |
12.96 |
| Sep 21, 2016 |
12.92 |
| Sep 20, 2016 |
12.59 |
| Sep 19, 2016 |
12.90 |
| Sep 16, 2016 |
12.74 |
| Sep 15, 2016 |
12.57 |
| Sep 14, 2016 |
12.46 |
| Sep 13, 2016 |
12.45 |
| Sep 12, 2016 |
12.54 |
| Sep 9, 2016 |
12.31 |
| Sep 8, 2016 |
12.55 |
| Sep 7, 2016 |
12.63 |
| Sep 6, 2016 |
12.94 |
| Sep 2, 2016 |
13.01 |
| Sep 1, 2016 |
12.87 |
| Aug 31, 2016 |
12.40 |
| Aug 30, 2016 |
12.30 |
| Aug 29, 2016 |
12.30 |
| Aug 26, 2016 |
12.27 |
| Aug 25, 2016 |
12.18 |
| Aug 24, 2016 |
12.11 |
| Aug 23, 2016 |
12.22 |
| Aug 22, 2016 |
12.43 |
| Aug 19, 2016 |
12.15 |
| Aug 18, 2016 |
11.65 |
| Aug 17, 2016 |
11.61 |
| Aug 16, 2016 |
11.54 |
| Aug 15, 2016 |
11.70 |
| Aug 12, 2016 |
11.40 |
| Aug 11, 2016 |
11.42 |
| Aug 10, 2016 |
11.47 |
| Aug 9, 2016 |
11.59 |
| Aug 8, 2016 |
11.41 |
| Aug 5, 2016 |
11.41 |
| Aug 4, 2016 |
11.41 |
| Aug 3, 2016 |
11.30 |
| Aug 2, 2016 |
11.36 |
| Aug 1, 2016 |
11.85 |
| Jul 29, 2016 |
11.75 |
| Jul 28, 2016 |
11.89 |
| Jul 27, 2016 |
11.67 |
| Jul 26, 2016 |
11.64 |
| Jul 25, 2016 |
11.54 |
| Jul 22, 2016 |
11.71 |
| Jul 21, 2016 |
11.28 |
| Jul 20, 2016 |
11.23 |
| Jul 19, 2016 |
9.85 |
| Jul 18, 2016 |
10.08 |
| Jul 15, 2016 |
10.00 |
| Jul 14, 2016 |
10.09 |
| Jul 13, 2016 |
10.01 |
| Jul 12, 2016 |
10.05 |
| Jul 11, 2016 |
10.00 |
| Jul 8, 2016 |
10.00 |
| Jul 7, 2016 |
9.77 |
| Jul 6, 2016 |
9.44 |
| Jul 5, 2016 |
9.37 |
| Jul 1, 2016 |
9.53 |
| Jun 30, 2016 |
9.53 |
| Jun 29, 2016 |
9.44 |
| Jun 28, 2016 |
9.23 |
| Jun 27, 2016 |
9.12 |
| Jun 24, 2016 |
9.78 |
| Jun 23, 2016 |
10.41 |
| Jun 22, 2016 |
10.22 |
| Jun 21, 2016 |
10.09 |
| Jun 20, 2016 |
10.14 |
| Jun 17, 2016 |
10.02 |
| Jun 16, 2016 |
10.31 |
| Jun 15, 2016 |
10.04 |
| Jun 14, 2016 |
9.91 |
| Jun 13, 2016 |
9.71 |
| Jun 10, 2016 |
9.82 |
| Jun 9, 2016 |
10.26 |
| Jun 8, 2016 |
10.18 |
| Jun 7, 2016 |
10.10 |
| Jun 6, 2016 |
10.01 |
| Jun 3, 2016 |
10.17 |
| Jun 2, 2016 |
10.28 |
| Jun 1, 2016 |
10.25 |
| May 31, 2016 |
10.23 |
| May 27, 2016 |
10.07 |
| May 26, 2016 |
10.15 |
| May 25, 2016 |
10.06 |
| May 24, 2016 |
10.01 |
| May 23, 2016 |
9.93 |
| May 20, 2016 |
9.94 |
| May 19, 2016 |
9.73 |
| May 18, 2016 |
9.80 |
| May 17, 2016 |
9.73 |
| May 16, 2016 |
9.70 |
| May 13, 2016 |
9.52 |
| May 12, 2016 |
9.51 |
| May 11, 2016 |
9.72 |
| May 10, 2016 |
9.74 |
| May 9, 2016 |
9.66 |
| May 6, 2016 |
9.57 |
| May 5, 2016 |
9.55 |
| May 4, 2016 |
9.48 |
| May 3, 2016 |
9.65 |
| May 2, 2016 |
9.75 |
| Apr 29, 2016 |
9.98 |
| Apr 28, 2016 |
10.44 |
| Apr 27, 2016 |
10.38 |
| Apr 26, 2016 |
9.96 |
| Apr 25, 2016 |
9.95 |
| Apr 22, 2016 |
10.18 |
| Apr 21, 2016 |
9.81 |
| Apr 20, 2016 |
9.88 |
| Apr 19, 2016 |
9.80 |
| Apr 18, 2016 |
9.90 |
| Apr 15, 2016 |
10.18 |
| Apr 14, 2016 |
10.46 |
| Apr 13, 2016 |
10.78 |
| Apr 12, 2016 |
10.66 |
| Apr 11, 2016 |
10.69 |
| Apr 8, 2016 |
10.52 |
| Apr 7, 2016 |
10.69 |
| Apr 6, 2016 |
10.91 |
| Apr 5, 2016 |
10.88 |
| Apr 4, 2016 |
9.62 |
| Apr 1, 2016 |
9.94 |
| Mar 31, 2016 |
10.31 |
| Mar 30, 2016 |
10.32 |
| Mar 29, 2016 |
10.31 |
| Mar 28, 2016 |
10.19 |
| Mar 24, 2016 |
10.24 |
| Mar 23, 2016 |
10.29 |
| Mar 22, 2016 |
10.41 |
| Mar 21, 2016 |
10.48 |
| Mar 18, 2016 |
10.37 |
| Mar 17, 2016 |
10.27 |
| Mar 16, 2016 |
10.27 |
| Mar 15, 2016 |
10.22 |
| Mar 14, 2016 |
10.26 |
| Mar 11, 2016 |
10.28 |
| Mar 10, 2016 |
10.00 |
| Mar 9, 2016 |
9.87 |
| Mar 8, 2016 |
9.84 |
| Mar 7, 2016 |
10.17 |
| Mar 4, 2016 |
9.75 |
| Mar 3, 2016 |
9.80 |
| Mar 2, 2016 |
9.94 |
| Mar 1, 2016 |
9.75 |
| Feb 29, 2016 |
9.55 |
| Feb 26, 2016 |
9.54 |
| Feb 25, 2016 |
9.55 |
| Feb 24, 2016 |
9.49 |
| Feb 23, 2016 |
9.26 |
| Feb 22, 2016 |
9.30 |
| Feb 19, 2016 |
9.16 |
| Feb 18, 2016 |
9.28 |
| Feb 17, 2016 |
9.30 |
| Feb 16, 2016 |
9.12 |
| Feb 12, 2016 |
8.61 |
| Feb 11, 2016 |
8.41 |
| Feb 10, 2016 |
8.58 |
| Feb 9, 2016 |
8.70 |
| Feb 8, 2016 |
8.85 |
| Feb 5, 2016 |
8.96 |
| Feb 4, 2016 |
9.30 |
| Feb 3, 2016 |
9.27 |
| Feb 2, 2016 |
8.67 |
| Feb 1, 2016 |
8.93 |
| Jan 29, 2016 |
8.85 |
| Jan 28, 2016 |
8.38 |
| Jan 27, 2016 |
8.19 |
| Jan 26, 2016 |
8.32 |
| Jan 25, 2016 |
8.18 |
| Jan 22, 2016 |
8.18 |
| Jan 21, 2016 |
8.11 |
| Jan 20, 2016 |
7.91 |
| Jan 19, 2016 |
7.77 |
| Jan 15, 2016 |
8.11 |
| Jan 14, 2016 |
8.34 |
| Jan 13, 2016 |
8.29 |
| Jan 12, 2016 |
8.48 |
| Jan 11, 2016 |
8.32 |
| Jan 8, 2016 |
8.22 |
| Jan 7, 2016 |
8.13 |
| Jan 6, 2016 |
8.05 |
| Jan 5, 2016 |
8.52 |
| Jan 4, 2016 |
8.80 |
| Dec 31, 2015 |
8.82 |
| Dec 30, 2015 |
8.76 |
| Dec 29, 2015 |
8.96 |
| Dec 28, 2015 |
8.89 |
| Dec 24, 2015 |
9.02 |
| Dec 23, 2015 |
8.94 |
| Dec 22, 2015 |
8.68 |
| Dec 21, 2015 |
8.55 |
| Dec 18, 2015 |
8.56 |
| Dec 17, 2015 |
8.47 |
| Dec 16, 2015 |
8.56 |
| Dec 15, 2015 |
8.24 |
| Dec 14, 2015 |
8.04 |
| Dec 11, 2015 |
8.23 |
| Dec 10, 2015 |
8.42 |
| Dec 9, 2015 |
8.27 |
| Dec 8, 2015 |
8.42 |
| Dec 7, 2015 |
9.09 |
| Dec 4, 2015 |
9.24 |
| Dec 3, 2015 |
9.10 |
| Dec 2, 2015 |
9.55 |
| Dec 1, 2015 |
9.38 |
| Nov 30, 2015 |
8.86 |
| Nov 27, 2015 |
8.73 |
| Nov 25, 2015 |
8.50 |
| Nov 24, 2015 |
8.55 |
| Nov 23, 2015 |
8.66 |
| Nov 20, 2015 |
8.71 |
| Nov 19, 2015 |
8.77 |
| Nov 18, 2015 |
8.48 |
| Nov 17, 2015 |
8.50 |
| Nov 16, 2015 |
8.62 |
| Nov 13, 2015 |
8.52 |
| Nov 12, 2015 |
8.60 |
| Nov 11, 2015 |
8.81 |
| Nov 10, 2015 |
8.73 |
| Nov 9, 2015 |
8.90 |
| Nov 6, 2015 |
8.90 |
| Nov 5, 2015 |
8.70 |
| Nov 4, 2015 |
8.62 |
| Nov 3, 2015 |
8.55 |
| Nov 2, 2015 |
8.40 |
| Oct 30, 2015 |
8.21 |
| Oct 29, 2015 |
8.22 |
| Oct 28, 2015 |
8.28 |
| Oct 27, 2015 |
8.05 |
| Oct 26, 2015 |
9.44 |
| Oct 23, 2015 |
9.56 |
| Oct 22, 2015 |
9.14 |
| Oct 21, 2015 |
9.09 |
| Oct 20, 2015 |
9.22 |
| Oct 19, 2015 |
9.45 |
| Oct 16, 2015 |
9.35 |
| Oct 15, 2015 |
9.42 |
| Oct 14, 2015 |
9.53 |
| Oct 13, 2015 |
9.29 |
| Oct 12, 2015 |
9.25 |
| Oct 9, 2015 |
9.41 |
| Oct 8, 2015 |
9.43 |
| Oct 7, 2015 |
9.49 |
| Oct 6, 2015 |
9.48 |
| Oct 5, 2015 |
9.13 |
| Oct 2, 2015 |
9.07 |
| Oct 1, 2015 |
8.85 |
| Sep 30, 2015 |
9.05 |
| Sep 29, 2015 |
9.05 |
| Sep 28, 2015 |
9.05 |
| Sep 25, 2015 |
9.33 |
| Sep 24, 2015 |
9.02 |
| Sep 23, 2015 |
8.72 |
| Sep 22, 2015 |
8.84 |
| Sep 21, 2015 |
8.65 |
| Sep 18, 2015 |
8.65 |
| Sep 17, 2015 |
8.90 |
| Sep 16, 2015 |
9.04 |
| Sep 15, 2015 |
8.64 |
| Sep 14, 2015 |
8.62 |
| Sep 11, 2015 |
8.84 |
| Sep 10, 2015 |
10.55 |
| Sep 9, 2015 |
10.54 |
| Sep 8, 2015 |
10.91 |
| Sep 4, 2015 |
10.85 |
| Sep 3, 2015 |
11.12 |
| Sep 2, 2015 |
11.02 |
| Sep 1, 2015 |
10.89 |
| Aug 31, 2015 |
11.27 |
| Aug 28, 2015 |
11.32 |
| Aug 27, 2015 |
11.12 |
| Aug 26, 2015 |
10.48 |
| Aug 25, 2015 |
10.38 |
| Aug 24, 2015 |
10.61 |
| Aug 21, 2015 |
11.17 |
| Aug 20, 2015 |
11.42 |
| Aug 19, 2015 |
11.91 |
| Aug 18, 2015 |
12.16 |
| Aug 17, 2015 |
12.42 |
| Aug 14, 2015 |
12.43 |
| Aug 13, 2015 |
12.26 |
| Aug 12, 2015 |
12.40 |
| Aug 11, 2015 |
12.55 |
| Aug 10, 2015 |
12.64 |
| Aug 7, 2015 |
12.51 |
| Aug 6, 2015 |
12.44 |
| Aug 5, 2015 |
12.86 |
| Aug 4, 2015 |
12.26 |
| Aug 3, 2015 |
12.48 |
| Jul 31, 2015 |
12.44 |
| Jul 30, 2015 |
12.65 |
| Jul 29, 2015 |
12.58 |
| Jul 28, 2015 |
12.44 |
| Jul 27, 2015 |
12.29 |
| Jul 24, 2015 |
12.19 |
| Jul 23, 2015 |
12.42 |
| Jul 22, 2015 |
12.40 |
| Jul 21, 2015 |
12.58 |
| Jul 20, 2015 |
12.58 |
| Jul 17, 2015 |
12.85 |
| Jul 16, 2015 |
12.78 |
| Jul 15, 2015 |
12.71 |
| Jul 14, 2015 |
12.92 |
| Jul 13, 2015 |
13.19 |
| Jul 10, 2015 |
12.51 |
| Jul 9, 2015 |
12.40 |
| Jul 8, 2015 |
12.82 |
| Jul 7, 2015 |
13.16 |
| Jul 6, 2015 |
13.26 |
| Jul 2, 2015 |
13.42 |
| Jul 1, 2015 |
13.30 |
| Jun 30, 2015 |
13.19 |
| Jun 29, 2015 |
13.28 |
| Jun 26, 2015 |
13.93 |
| Jun 25, 2015 |
14.32 |
| Jun 24, 2015 |
14.35 |
| Jun 23, 2015 |
14.49 |
| Jun 22, 2015 |
14.59 |
| Jun 19, 2015 |
14.60 |
| Jun 18, 2015 |
14.46 |
| Jun 17, 2015 |
14.10 |
| Jun 16, 2015 |
14.13 |
| Jun 15, 2015 |
14.09 |
| Jun 12, 2015 |
14.29 |
| Jun 11, 2015 |
14.47 |
| Jun 10, 2015 |
14.17 |
| Jun 9, 2015 |
14.13 |
| Jun 8, 2015 |
13.89 |
| Jun 5, 2015 |
14.20 |
| Jun 4, 2015 |
14.12 |
| Jun 3, 2015 |
14.10 |
| Jun 2, 2015 |
14.01 |
| Jun 1, 2015 |
14.09 |
| May 29, 2015 |
13.99 |
| May 28, 2015 |
14.20 |
| May 27, 2015 |
13.90 |
| May 26, 2015 |
13.44 |
| May 22, 2015 |
13.14 |
| May 21, 2015 |
14.37 |
| May 20, 2015 |
14.14 |
| May 19, 2015 |
14.16 |
| May 18, 2015 |
14.39 |
| May 15, 2015 |
14.29 |
| May 14, 2015 |
14.24 |
| May 13, 2015 |
14.11 |
| May 12, 2015 |
14.09 |
| May 11, 2015 |
14.08 |
| May 8, 2015 |
14.19 |
| May 7, 2015 |
14.09 |
| May 6, 2015 |
14.06 |
| May 5, 2015 |
13.90 |
| May 4, 2015 |
14.17 |
| May 1, 2015 |
14.30 |
| Apr 30, 2015 |
14.01 |
| Apr 29, 2015 |
14.06 |
| Apr 28, 2015 |
14.11 |
| Apr 27, 2015 |
14.07 |
| Apr 24, 2015 |
14.31 |
| Apr 23, 2015 |
14.53 |
| Apr 22, 2015 |
14.76 |
| Apr 21, 2015 |
14.94 |
| Apr 20, 2015 |
15.02 |
| Apr 17, 2015 |
15.01 |
| Apr 16, 2015 |
15.33 |
| Apr 15, 2015 |
15.36 |
| Apr 14, 2015 |
15.15 |
| Apr 13, 2015 |
15.26 |
| Apr 10, 2015 |
15.27 |
| Apr 9, 2015 |
15.38 |
| Apr 8, 2015 |
15.00 |
| Apr 7, 2015 |
15.06 |
| Apr 6, 2015 |
14.93 |
| Apr 2, 2015 |
14.77 |
| Apr 1, 2015 |
14.97 |
| Mar 31, 2015 |
14.70 |
| Mar 30, 2015 |
15.18 |
| Mar 27, 2015 |
15.24 |
| Mar 26, 2015 |
14.96 |
| Mar 25, 2015 |
14.87 |
| Mar 24, 2015 |
15.47 |
| Mar 23, 2015 |
15.58 |
| Mar 20, 2015 |
15.72 |
| Mar 19, 2015 |
15.80 |
| Mar 18, 2015 |
15.83 |
| Mar 17, 2015 |
15.73 |
| Mar 16, 2015 |
15.99 |
| Mar 13, 2015 |
16.06 |
| Mar 12, 2015 |
16.07 |
| Mar 11, 2015 |
16.19 |
| Mar 10, 2015 |
16.32 |
| Mar 9, 2015 |
16.50 |
| Mar 6, 2015 |
16.56 |
| Mar 5, 2015 |
16.51 |
| Mar 4, 2015 |
16.21 |
| Mar 3, 2015 |
16.00 |
| Mar 2, 2015 |
16.41 |
| Feb 27, 2015 |
16.12 |
| Feb 26, 2015 |
16.10 |
| Feb 25, 2015 |
16.34 |
| Feb 24, 2015 |
16.18 |
| Feb 23, 2015 |
16.09 |
| Feb 20, 2015 |
16.29 |
| Feb 19, 2015 |
16.40 |
| Feb 18, 2015 |
16.23 |
| Feb 17, 2015 |
16.34 |
| Feb 13, 2015 |
16.59 |
| Feb 12, 2015 |
16.51 |
| Feb 11, 2015 |
16.36 |
| Feb 10, 2015 |
16.35 |
| Feb 9, 2015 |
16.07 |
| Feb 6, 2015 |
16.23 |
| Feb 5, 2015 |
16.18 |
| Feb 4, 2015 |
16.13 |
| Feb 3, 2015 |
15.94 |
| Feb 2, 2015 |
15.40 |
| Jan 30, 2015 |
15.49 |
| Jan 29, 2015 |
15.27 |
| Jan 28, 2015 |
15.30 |
| Jan 27, 2015 |
15.48 |
| Jan 26, 2015 |
15.63 |
| Jan 23, 2015 |
15.52 |
| Jan 22, 2015 |
15.69 |
| Jan 21, 2015 |
15.76 |
| Jan 20, 2015 |
15.69 |
| Jan 16, 2015 |
15.53 |
| Jan 15, 2015 |
15.35 |
| Jan 14, 2015 |
15.51 |
| Jan 13, 2015 |
15.71 |
| Jan 12, 2015 |
15.92 |
| Jan 9, 2015 |
16.03 |
| Jan 8, 2015 |
16.01 |
| Jan 7, 2015 |
15.04 |
| Jan 6, 2015 |
14.82 |
| Jan 5, 2015 |
14.28 |
| Jan 2, 2015 |
14.52 |
| Dec 31, 2014 |
14.50 |
| Dec 30, 2014 |
14.47 |
| Dec 29, 2014 |
14.33 |
| Dec 26, 2014 |
14.37 |
| Dec 24, 2014 |
14.33 |
| Dec 23, 2014 |
14.32 |
| Dec 22, 2014 |
14.42 |
| Dec 19, 2014 |
14.18 |
| Dec 18, 2014 |
14.19 |
| Dec 17, 2014 |
14.20 |
| Dec 16, 2014 |
13.79 |
| Dec 15, 2014 |
14.08 |
| Dec 12, 2014 |
14.19 |
| Dec 11, 2014 |
14.40 |
| Dec 10, 2014 |
14.29 |
| Dec 9, 2014 |
14.75 |
| Dec 8, 2014 |
15.23 |
| Dec 5, 2014 |
15.10 |
| Dec 4, 2014 |
15.01 |
| Dec 3, 2014 |
15.09 |
| Dec 2, 2014 |
14.50 |
| Dec 1, 2014 |
14.26 |
| Nov 28, 2014 |
14.32 |
| Nov 26, 2014 |
14.37 |
| Nov 25, 2014 |
14.07 |
| Nov 24, 2014 |
13.90 |
| Nov 21, 2014 |
13.99 |
| Nov 20, 2014 |
13.30 |
| Nov 19, 2014 |
13.37 |
| Nov 18, 2014 |
13.48 |
| Nov 17, 2014 |
13.04 |
| Nov 14, 2014 |
13.14 |
| Nov 13, 2014 |
12.90 |
| Nov 12, 2014 |
13.33 |
| Nov 11, 2014 |
13.34 |
| Nov 10, 2014 |
13.57 |
| Nov 7, 2014 |
13.38 |
| Nov 6, 2014 |
13.37 |
| Nov 5, 2014 |
13.69 |
| Nov 4, 2014 |
13.50 |
| Nov 3, 2014 |
13.53 |
| Oct 31, 2014 |
13.44 |
| Oct 30, 2014 |
12.70 |
| Oct 29, 2014 |
12.98 |
| Oct 28, 2014 |
13.07 |
| Oct 27, 2014 |
13.03 |
| Oct 24, 2014 |
13.03 |
| Oct 23, 2014 |
12.89 |
| Oct 22, 2014 |
12.68 |
| Oct 21, 2014 |
12.75 |
| Oct 20, 2014 |
12.47 |
| Oct 17, 2014 |
12.15 |
| Oct 16, 2014 |
12.15 |
| Oct 15, 2014 |
11.91 |
| Oct 14, 2014 |
11.90 |
| Oct 13, 2014 |
11.67 |
| Oct 10, 2014 |
12.19 |
| Oct 9, 2014 |
13.13 |
| Oct 8, 2014 |
13.35 |
| Oct 7, 2014 |
13.04 |
| Oct 6, 2014 |
13.15 |
| Oct 3, 2014 |
13.18 |
| Oct 2, 2014 |
13.14 |
| Oct 1, 2014 |
13.37 |
| Sep 30, 2014 |
13.48 |
| Sep 29, 2014 |
13.58 |
| Sep 26, 2014 |
13.63 |
| Sep 25, 2014 |
13.72 |
| Sep 24, 2014 |
13.81 |
| Sep 23, 2014 |
13.39 |
| Sep 22, 2014 |
13.57 |
| Sep 19, 2014 |
13.95 |
| Sep 18, 2014 |
13.89 |
| Sep 17, 2014 |
13.85 |
| Sep 16, 2014 |
13.92 |
| Sep 15, 2014 |
13.73 |
| Sep 12, 2014 |
13.86 |
| Sep 11, 2014 |
13.89 |
| Sep 10, 2014 |
13.89 |
| Sep 9, 2014 |
13.89 |
| Sep 8, 2014 |
14.02 |
| Sep 5, 2014 |
14.13 |
| Sep 4, 2014 |
14.13 |
| Sep 3, 2014 |
14.03 |
| Sep 2, 2014 |
13.85 |
| Aug 29, 2014 |
13.91 |
| Aug 28, 2014 |
13.92 |
| Aug 27, 2014 |
13.76 |
| Aug 26, 2014 |
13.49 |
| Aug 25, 2014 |
13.52 |
| Aug 22, 2014 |
13.87 |
| Aug 21, 2014 |
13.64 |
| Aug 20, 2014 |
13.54 |
| Aug 19, 2014 |
13.49 |
| Aug 18, 2014 |
13.43 |
| Aug 15, 2014 |
13.33 |
| Aug 14, 2014 |
13.33 |
| Aug 13, 2014 |
13.26 |
| Aug 12, 2014 |
13.08 |
| Aug 11, 2014 |
13.12 |
| Aug 8, 2014 |
12.92 |
| Aug 7, 2014 |
12.80 |
| Aug 6, 2014 |
13.09 |
| Aug 5, 2014 |
13.05 |
| Aug 4, 2014 |
13.31 |
| Aug 1, 2014 |
13.39 |
| Jul 31, 2014 |
13.34 |
| Jul 30, 2014 |
13.62 |
| Jul 29, 2014 |
13.41 |
| Jul 28, 2014 |
13.24 |
| Jul 25, 2014 |
13.39 |
| Jul 24, 2014 |
13.96 |
| Jul 23, 2014 |
13.95 |
| Jul 22, 2014 |
14.16 |
| Jul 21, 2014 |
14.19 |
| Jul 18, 2014 |
14.23 |
| Jul 17, 2014 |
14.10 |
| Jul 16, 2014 |
14.39 |
| Jul 15, 2014 |
14.18 |
| Jul 14, 2014 |
13.92 |
| Jul 11, 2014 |
14.11 |
| Jul 10, 2014 |
14.26 |
| Jul 9, 2014 |
14.33 |
| Jul 8, 2014 |
14.64 |
| Jul 7, 2014 |
14.53 |
| Jul 3, 2014 |
14.63 |
| Jul 2, 2014 |
14.54 |
| Jul 1, 2014 |
14.61 |
| Jun 30, 2014 |
14.33 |
| Jun 27, 2014 |
14.18 |
| Jun 26, 2014 |
14.35 |
| Jun 25, 2014 |
14.49 |
| Jun 24, 2014 |
14.37 |
| Jun 23, 2014 |
14.71 |
| Jun 20, 2014 |
14.83 |
| Jun 19, 2014 |
14.70 |
| Jun 18, 2014 |
14.78 |
| Jun 17, 2014 |
14.83 |
| Jun 16, 2014 |
14.59 |
| Jun 13, 2014 |
14.89 |
| Jun 12, 2014 |
14.94 |
| Jun 11, 2014 |
15.15 |
| Jun 10, 2014 |
14.83 |
| Jun 9, 2014 |
14.84 |
| Jun 6, 2014 |
15.21 |
| Jun 5, 2014 |
15.22 |
| Jun 4, 2014 |
16.02 |
| Jun 3, 2014 |
16.06 |
| Jun 2, 2014 |
15.92 |
| May 30, 2014 |
15.57 |
| May 29, 2014 |
15.74 |
| May 28, 2014 |
15.72 |
| May 27, 2014 |
15.76 |
| May 23, 2014 |
15.89 |
| May 22, 2014 |
15.59 |
| May 21, 2014 |
15.44 |
| May 20, 2014 |
15.27 |
| May 19, 2014 |
15.62 |
| May 16, 2014 |
15.33 |
| May 15, 2014 |
15.19 |
| May 14, 2014 |
15.30 |
| May 13, 2014 |
15.19 |
| May 12, 2014 |
15.64 |
| May 9, 2014 |
15.48 |
| May 8, 2014 |
15.40 |
| May 7, 2014 |
15.31 |
| May 6, 2014 |
15.40 |
| May 5, 2014 |
15.91 |
| May 2, 2014 |
15.83 |
| May 1, 2014 |
15.85 |
| Apr 30, 2014 |
15.86 |
| Apr 29, 2014 |
15.87 |
| Apr 28, 2014 |
15.72 |
| Apr 25, 2014 |
15.88 |
| Apr 24, 2014 |
15.90 |
| Apr 23, 2014 |
15.81 |
| Apr 22, 2014 |
15.79 |
| Apr 21, 2014 |
15.80 |
| Apr 17, 2014 |
15.61 |
| Apr 16, 2014 |
15.27 |
| Apr 15, 2014 |
15.22 |
| Apr 14, 2014 |
15.16 |
| Apr 11, 2014 |
14.94 |
| Apr 10, 2014 |
15.27 |
| Apr 9, 2014 |
15.94 |
| Apr 8, 2014 |
16.02 |
| Apr 7, 2014 |
15.81 |
| Apr 4, 2014 |
15.94 |
| Apr 3, 2014 |
15.88 |
| Apr 2, 2014 |
16.23 |
| Apr 1, 2014 |
16.20 |
| Mar 31, 2014 |
15.75 |
| Mar 28, 2014 |
15.43 |
| Mar 27, 2014 |
15.31 |
| Mar 26, 2014 |
15.30 |
| Mar 25, 2014 |
15.76 |
| Mar 24, 2014 |
15.90 |
| Mar 21, 2014 |
16.19 |
| Mar 20, 2014 |
16.18 |
| Mar 19, 2014 |
15.93 |
| Mar 18, 2014 |
15.83 |
| Mar 17, 2014 |
15.67 |
| Mar 14, 2014 |
15.81 |
| Mar 13, 2014 |
15.73 |
| Mar 12, 2014 |
15.89 |
| Mar 11, 2014 |
15.85 |
| Mar 10, 2014 |
15.59 |
| Mar 7, 2014 |
15.87 |
| Mar 6, 2014 |
15.86 |
| Mar 5, 2014 |
15.73 |
| Mar 4, 2014 |
15.67 |
| Mar 3, 2014 |
15.43 |
| Feb 28, 2014 |
15.29 |
| Feb 27, 2014 |
15.32 |
| Feb 26, 2014 |
15.28 |
| Feb 25, 2014 |
15.11 |
| Feb 24, 2014 |
15.42 |
| Feb 21, 2014 |
15.60 |
| Feb 20, 2014 |
16.13 |
| Feb 19, 2014 |
15.77 |
| Feb 18, 2014 |
15.73 |
| Feb 14, 2014 |
15.32 |
| Feb 13, 2014 |
15.23 |
| Feb 12, 2014 |
15.25 |
| Feb 11, 2014 |
14.82 |
| Feb 10, 2014 |
14.86 |
| Feb 7, 2014 |
14.90 |
| Feb 6, 2014 |
14.62 |
| Feb 5, 2014 |
14.53 |
| Feb 4, 2014 |
14.43 |
| Feb 3, 2014 |
14.45 |
| Jan 31, 2014 |
14.93 |
| Jan 30, 2014 |
15.03 |
| Jan 29, 2014 |
14.87 |
| Jan 28, 2014 |
14.93 |
| Jan 27, 2014 |
14.83 |
| Jan 24, 2014 |
14.76 |
| Jan 23, 2014 |
15.18 |
| Jan 22, 2014 |
15.33 |
| Jan 21, 2014 |
14.89 |
| Jan 17, 2014 |
14.68 |
| Jan 16, 2014 |
14.76 |
| Jan 15, 2014 |
15.52 |
| Jan 14, 2014 |
15.81 |
| Jan 13, 2014 |
15.23 |
| Jan 10, 2014 |
15.21 |
| Jan 9, 2014 |
15.15 |
| Jan 8, 2014 |
14.97 |
| Jan 7, 2014 |
14.70 |
| Jan 6, 2014 |
14.64 |
| Jan 3, 2014 |
14.16 |
| Jan 2, 2014 |
14.17 |
| Dec 31, 2013 |
14.38 |
| Dec 30, 2013 |
13.76 |
| Dec 27, 2013 |
13.63 |
| Dec 26, 2013 |
13.76 |
| Dec 24, 2013 |
13.42 |
| Dec 23, 2013 |
13.45 |
| Dec 20, 2013 |
13.34 |
| Dec 19, 2013 |
13.45 |
| Dec 18, 2013 |
13.46 |
| Dec 17, 2013 |
13.56 |
| Dec 16, 2013 |
13.61 |
| Dec 13, 2013 |
13.15 |
| Dec 12, 2013 |
13.16 |
| Dec 11, 2013 |
13.49 |
| Dec 10, 2013 |
13.46 |
| Dec 9, 2013 |
13.42 |
| Dec 6, 2013 |
13.60 |
| Dec 5, 2013 |
13.85 |
| Dec 4, 2013 |
14.21 |
| Dec 3, 2013 |
14.12 |
| Dec 2, 2013 |
14.24 |
| Nov 29, 2013 |
14.23 |
| Nov 27, 2013 |
14.31 |
| Nov 26, 2013 |
14.27 |
| Nov 25, 2013 |
14.48 |
| Nov 22, 2013 |
14.58 |
| Nov 21, 2013 |
13.83 |
| Nov 20, 2013 |
13.30 |
| Nov 19, 2013 |
13.37 |
| Nov 18, 2013 |
13.79 |
| Nov 15, 2013 |
13.87 |
| Nov 14, 2013 |
13.69 |
| Nov 13, 2013 |
13.96 |
| Nov 12, 2013 |
13.67 |
| Nov 11, 2013 |
13.48 |
| Nov 8, 2013 |
13.35 |
| Nov 7, 2013 |
13.01 |
| Nov 6, 2013 |
13.01 |
| Nov 5, 2013 |
13.03 |
| Nov 4, 2013 |
12.01 |
| Nov 1, 2013 |
12.02 |
| Oct 31, 2013 |
11.99 |
| Oct 30, 2013 |
12.06 |
| Oct 29, 2013 |
12.00 |
| Oct 28, 2013 |
11.96 |
| Oct 25, 2013 |
11.96 |
| Oct 24, 2013 |
11.87 |
| Oct 23, 2013 |
11.97 |
| Oct 22, 2013 |
12.17 |
| Oct 21, 2013 |
12.02 |
| Oct 18, 2013 |
11.75 |
| Oct 17, 2013 |
11.75 |
| Oct 16, 2013 |
11.52 |
| Oct 15, 2013 |
11.31 |
| Oct 14, 2013 |
11.42 |
| Oct 11, 2013 |
11.28 |
| Oct 10, 2013 |
11.42 |
| Oct 9, 2013 |
11.08 |
| Oct 8, 2013 |
10.96 |
| Oct 7, 2013 |
11.03 |
| Oct 4, 2013 |
11.15 |
| Oct 3, 2013 |
11.31 |
| Oct 2, 2013 |
11.28 |
| Oct 1, 2013 |
11.27 |
| Sep 30, 2013 |
11.50 |
| Sep 27, 2013 |
11.68 |
| Sep 26, 2013 |
11.99 |
| Sep 25, 2013 |
11.96 |
| Sep 24, 2013 |
12.00 |
| Sep 23, 2013 |
12.03 |
| Sep 20, 2013 |
12.45 |
| Sep 19, 2013 |
12.56 |
| Sep 18, 2013 |
12.70 |
| Sep 17, 2013 |
12.67 |
| Sep 16, 2013 |
12.75 |
| Sep 13, 2013 |
12.65 |
| Sep 12, 2013 |
12.54 |
| Sep 11, 2013 |
12.81 |
| Sep 10, 2013 |
12.80 |
| Sep 9, 2013 |
12.57 |
| Sep 6, 2013 |
12.06 |
| Sep 5, 2013 |
12.02 |
| Sep 4, 2013 |
12.26 |
| Sep 3, 2013 |
12.26 |
| Aug 30, 2013 |
12.11 |
| Aug 29, 2013 |
12.02 |
| Aug 28, 2013 |
11.84 |
| Aug 27, 2013 |
11.64 |
| Aug 26, 2013 |
11.99 |
| Aug 23, 2013 |
12.19 |
| Aug 22, 2013 |
12.96 |
| Aug 21, 2013 |
13.05 |
| Aug 20, 2013 |
13.17 |
| Aug 19, 2013 |
13.15 |
| Aug 16, 2013 |
13.00 |
| Aug 15, 2013 |
13.03 |
| Aug 14, 2013 |
13.18 |
| Aug 13, 2013 |
13.38 |
| Aug 12, 2013 |
12.71 |
| Aug 9, 2013 |
12.70 |
| Aug 8, 2013 |
12.82 |
| Aug 7, 2013 |
12.86 |
| Aug 6, 2013 |
12.81 |
| Aug 5, 2013 |
13.01 |
| Aug 2, 2013 |
13.12 |
| Aug 1, 2013 |
13.07 |
| Jul 31, 2013 |
12.98 |
| Jul 30, 2013 |
12.64 |
| Jul 29, 2013 |
12.10 |
| Jul 26, 2013 |
11.89 |
| Jul 25, 2013 |
11.96 |
| Jul 24, 2013 |
11.98 |
| Jul 23, 2013 |
11.99 |
| Jul 22, 2013 |
11.95 |
| Jul 19, 2013 |
12.03 |
| Jul 18, 2013 |
11.87 |
| Jul 17, 2013 |
12.01 |
| Jul 16, 2013 |
11.86 |
| Jul 15, 2013 |
11.97 |
| Jul 12, 2013 |
12.01 |
| Jul 11, 2013 |
11.99 |
| Jul 10, 2013 |
11.71 |
| Jul 9, 2013 |
11.73 |
| Jul 8, 2013 |
11.54 |
| Jul 5, 2013 |
12.03 |
| Jul 3, 2013 |
11.93 |
| Jul 2, 2013 |
11.72 |
| Jul 1, 2013 |
11.75 |
| Jun 28, 2013 |
11.71 |
| Jun 27, 2013 |
11.83 |
| Jun 26, 2013 |
11.73 |
| Jun 25, 2013 |
11.46 |
| Jun 24, 2013 |
11.01 |
| Jun 21, 2013 |
11.19 |
| Jun 20, 2013 |
11.17 |
| Jun 19, 2013 |
11.24 |
| Jun 18, 2013 |
11.57 |
| Jun 17, 2013 |
11.34 |
| Jun 14, 2013 |
11.01 |
| Jun 13, 2013 |
11.03 |
| Jun 12, 2013 |
10.96 |
| Jun 11, 2013 |
10.87 |
| Jun 10, 2013 |
11.15 |
| Jun 7, 2013 |
11.24 |
| Jun 6, 2013 |
10.76 |
| Jun 5, 2013 |
10.71 |
| Jun 4, 2013 |
10.81 |
| Jun 3, 2013 |
10.89 |
| May 31, 2013 |
10.85 |
| May 30, 2013 |
11.05 |
| May 29, 2013 |
11.43 |
| May 28, 2013 |
11.29 |
| May 24, 2013 |
11.34 |
| May 23, 2013 |
11.31 |
| May 22, 2013 |
11.36 |
| May 21, 2013 |
11.59 |
| May 20, 2013 |
11.54 |
| May 17, 2013 |
11.43 |
| May 16, 2013 |
11.30 |
| May 15, 2013 |
11.23 |
| May 14, 2013 |
11.16 |
| May 13, 2013 |
11.07 |
| May 10, 2013 |
10.93 |
| May 9, 2013 |
10.80 |
| May 8, 2013 |
10.83 |
| May 7, 2013 |
10.60 |
| May 6, 2013 |
10.80 |
| May 3, 2013 |
10.71 |
| May 2, 2013 |
10.77 |
| May 1, 2013 |
10.90 |
| Apr 30, 2013 |
10.76 |
| Apr 29, 2013 |
10.64 |
| Apr 26, 2013 |
10.54 |
| Apr 25, 2013 |
10.56 |
| Apr 24, 2013 |
10.36 |
| Apr 23, 2013 |
10.21 |
| Apr 22, 2013 |
10.07 |
| Apr 19, 2013 |
9.73 |
| Apr 18, 2013 |
9.55 |
| Apr 17, 2013 |
9.86 |
| Apr 16, 2013 |
10.26 |
| Apr 15, 2013 |
10.15 |
| Apr 12, 2013 |
10.44 |
| Apr 11, 2013 |
10.32 |
| Apr 10, 2013 |
10.52 |
| Apr 9, 2013 |
10.41 |
| Apr 8, 2013 |
10.47 |
| Apr 5, 2013 |
10.28 |
| Apr 4, 2013 |
10.38 |
| Apr 3, 2013 |
10.01 |
| Apr 2, 2013 |
10.12 |
| Apr 1, 2013 |
10.39 |
| Mar 28, 2013 |
10.57 |
| Mar 27, 2013 |
10.51 |
| Mar 26, 2013 |
10.49 |
| Mar 25, 2013 |
10.28 |
| Mar 22, 2013 |
10.21 |
| Mar 21, 2013 |
10.14 |
| Mar 20, 2013 |
10.45 |
| Mar 19, 2013 |
10.32 |
| Mar 18, 2013 |
10.52 |
| Mar 15, 2013 |
10.69 |
| Mar 14, 2013 |
10.85 |
| Mar 13, 2013 |
10.70 |
| Mar 12, 2013 |
10.58 |
| Mar 11, 2013 |
10.69 |
| Mar 8, 2013 |
10.69 |
| Mar 7, 2013 |
10.37 |
| Mar 6, 2013 |
10.46 |
| Mar 5, 2013 |
10.37 |
| Mar 4, 2013 |
10.31 |
| Mar 1, 2013 |
10.27 |
| Feb 28, 2013 |
10.10 |
| Feb 27, 2013 |
10.28 |
| Feb 26, 2013 |
10.04 |
| Feb 25, 2013 |
9.85 |
| Feb 22, 2013 |
9.89 |
| Feb 21, 2013 |
9.47 |
| Feb 20, 2013 |
9.24 |
| Feb 19, 2013 |
9.27 |
| Feb 15, 2013 |
9.35 |
| Feb 14, 2013 |
9.52 |
| Feb 13, 2013 |
9.39 |
| Feb 12, 2013 |
9.45 |
| Feb 11, 2013 |
9.55 |
| Feb 8, 2013 |
9.46 |
| Feb 7, 2013 |
9.28 |
| Feb 6, 2013 |
9.50 |
| Feb 5, 2013 |
9.46 |
| Feb 4, 2013 |
9.27 |
| Feb 1, 2013 |
9.51 |
| Jan 31, 2013 |
9.25 |
| Jan 30, 2013 |
9.27 |
| Jan 29, 2013 |
9.45 |
| Jan 28, 2013 |
9.42 |
| Jan 25, 2013 |
9.16 |
| Jan 24, 2013 |
9.11 |
| Jan 23, 2013 |
9.31 |
| Jan 22, 2013 |
8.88 |
| Jan 18, 2013 |
8.68 |
| Jan 17, 2013 |
8.69 |
| Jan 16, 2013 |
8.73 |
| Jan 15, 2013 |
8.66 |
| Jan 14, 2013 |
8.74 |
| Jan 11, 2013 |
8.62 |
| Jan 10, 2013 |
8.48 |
| Jan 9, 2013 |
8.18 |
| Jan 8, 2013 |
7.91 |
| Jan 7, 2013 |
7.83 |
| Jan 4, 2013 |
7.81 |
| Jan 3, 2013 |
7.49 |
| Jan 2, 2013 |
7.39 |
| Dec 31, 2012 |
7.26 |
| Dec 28, 2012 |
7.17 |
| Dec 27, 2012 |
7.14 |
| Dec 26, 2012 |
7.40 |
| Dec 24, 2012 |
8.25 |
| Dec 21, 2012 |
8.34 |
| Dec 20, 2012 |
8.45 |
| Dec 19, 2012 |
8.71 |
| Dec 18, 2012 |
8.62 |
| Dec 17, 2012 |
8.32 |
| Dec 14, 2012 |
8.21 |
| Dec 13, 2012 |
8.34 |
| Dec 12, 2012 |
8.48 |
| Dec 11, 2012 |
8.64 |
| Dec 10, 2012 |
8.63 |
| Dec 7, 2012 |
8.80 |
| Dec 6, 2012 |
8.87 |
| Dec 5, 2012 |
8.73 |
| Dec 4, 2012 |
8.66 |
| Dec 3, 2012 |
8.51 |
| Nov 30, 2012 |
8.47 |
| Nov 29, 2012 |
8.48 |
| Nov 28, 2012 |
8.54 |
| Nov 27, 2012 |
8.30 |
| Nov 26, 2012 |
8.35 |
| Nov 23, 2012 |
8.07 |
| Nov 21, 2012 |
7.82 |
| Nov 20, 2012 |
7.81 |
| Nov 19, 2012 |
7.70 |
| Nov 16, 2012 |
7.40 |
| Nov 15, 2012 |
7.41 |
| Nov 14, 2012 |
7.36 |
| Nov 13, 2012 |
7.56 |
| Nov 12, 2012 |
7.78 |
| Nov 9, 2012 |
7.77 |
| Nov 8, 2012 |
7.83 |
| Nov 7, 2012 |
7.92 |
| Nov 6, 2012 |
8.16 |
| Nov 5, 2012 |
8.14 |
| Nov 2, 2012 |
7.98 |
| Nov 1, 2012 |
8.09 |
| Oct 31, 2012 |
7.89 |
| Oct 26, 2012 |
7.76 |
| Oct 25, 2012 |
7.74 |
| Oct 24, 2012 |
7.58 |
| Oct 23, 2012 |
7.62 |
| Oct 22, 2012 |
7.46 |
| Oct 19, 2012 |
7.57 |
| Oct 18, 2012 |
8.83 |
| Oct 17, 2012 |
9.00 |
| Oct 16, 2012 |
8.97 |
| Oct 15, 2012 |
8.71 |
| Oct 12, 2012 |
8.75 |
| Oct 11, 2012 |
8.88 |
| Oct 10, 2012 |
8.82 |
| Oct 9, 2012 |
9.00 |
| Oct 8, 2012 |
9.20 |
| Oct 5, 2012 |
9.25 |
| Oct 4, 2012 |
9.36 |
| Oct 3, 2012 |
9.19 |
| Oct 2, 2012 |
9.27 |
| Oct 1, 2012 |
9.19 |
| Sep 28, 2012 |
9.15 |
| Sep 27, 2012 |
9.33 |
| Sep 26, 2012 |
9.20 |
| Sep 25, 2012 |
9.24 |
| Sep 24, 2012 |
9.48 |
| Sep 21, 2012 |
9.81 |
| Sep 20, 2012 |
10.01 |
| Sep 19, 2012 |
10.09 |
| Sep 18, 2012 |
10.25 |
| Sep 17, 2012 |
10.10 |
| Sep 14, 2012 |
10.34 |
| Sep 13, 2012 |
10.19 |
| Sep 12, 2012 |
10.25 |
| Sep 11, 2012 |
10.35 |
| Sep 10, 2012 |
10.20 |
| Sep 7, 2012 |
10.48 |
| Sep 6, 2012 |
10.43 |
| Sep 5, 2012 |
10.24 |
| Sep 4, 2012 |
10.09 |
| Aug 31, 2012 |
10.16 |
| Aug 30, 2012 |
10.18 |
| Aug 29, 2012 |
10.48 |
| Aug 28, 2012 |
10.29 |
| Aug 27, 2012 |
10.35 |
| Aug 24, 2012 |
10.45 |
| Aug 23, 2012 |
10.42 |
| Aug 22, 2012 |
10.58 |
| Aug 21, 2012 |
10.62 |
| Aug 20, 2012 |
10.44 |
| Aug 17, 2012 |
10.54 |
| Aug 16, 2012 |
12.28 |
| Aug 15, 2012 |
11.94 |
| Aug 14, 2012 |
11.78 |
| Aug 13, 2012 |
11.99 |
| Aug 10, 2012 |
12.11 |
| Aug 9, 2012 |
11.94 |
| Aug 8, 2012 |
11.80 |
| Aug 7, 2012 |
11.68 |
| Aug 6, 2012 |
11.12 |
| Aug 3, 2012 |
11.35 |
| Aug 2, 2012 |
11.11 |
| Aug 1, 2012 |
11.14 |
| Jul 31, 2012 |
11.26 |
| Jul 30, 2012 |
11.33 |
| Jul 27, 2012 |
11.61 |
| Jul 26, 2012 |
11.40 |
| Jul 25, 2012 |
10.89 |
| Jul 24, 2012 |
10.65 |
| Jul 23, 2012 |
10.70 |
| Jul 20, 2012 |
10.85 |
| Jul 19, 2012 |
11.14 |
| Jul 18, 2012 |
10.87 |
| Jul 17, 2012 |
10.51 |
| Jul 16, 2012 |
10.38 |
| Jul 13, 2012 |
10.53 |
| Jul 12, 2012 |
10.44 |
| Jul 11, 2012 |
10.52 |
| Jul 10, 2012 |
10.65 |
| Jul 9, 2012 |
10.84 |
| Jul 6, 2012 |
10.80 |
| Jul 5, 2012 |
11.04 |
| Jul 3, 2012 |
11.12 |
| Jul 2, 2012 |
11.16 |
| Jun 29, 2012 |
11.28 |
| Jun 28, 2012 |
11.03 |
| Jun 27, 2012 |
11.33 |
| Jun 26, 2012 |
11.02 |
| Jun 25, 2012 |
11.05 |
| Jun 22, 2012 |
11.43 |
| Jun 21, 2012 |
11.40 |
| Jun 20, 2012 |
12.01 |
| Jun 19, 2012 |
12.10 |
| Jun 18, 2012 |
12.00 |
| Jun 15, 2012 |
11.52 |
| Jun 14, 2012 |
11.60 |
| Jun 13, 2012 |
11.77 |
| Jun 12, 2012 |
12.05 |
| Jun 11, 2012 |
11.90 |
| Jun 8, 2012 |
12.28 |
| Jun 7, 2012 |
12.23 |
| Jun 6, 2012 |
12.66 |
| Jun 5, 2012 |
12.30 |
| Jun 4, 2012 |
12.02 |
| Jun 1, 2012 |
11.97 |
| May 31, 2012 |
12.53 |
| May 30, 2012 |
12.78 |
| May 29, 2012 |
13.05 |
| May 25, 2012 |
13.07 |
| May 24, 2012 |
12.86 |
| May 23, 2012 |
13.10 |
| May 22, 2012 |
12.99 |
| May 21, 2012 |
13.25 |
| May 18, 2012 |
12.76 |
| May 17, 2012 |
13.30 |
| May 16, 2012 |
13.56 |
| May 15, 2012 |
13.38 |
| May 14, 2012 |
13.53 |
| May 11, 2012 |
13.81 |
| May 10, 2012 |
13.56 |
| May 9, 2012 |
13.66 |
| May 8, 2012 |
13.90 |
| May 7, 2012 |
13.97 |
| May 4, 2012 |
14.02 |
| May 3, 2012 |
14.28 |
| May 2, 2012 |
14.82 |
| May 1, 2012 |
14.99 |
| Apr 30, 2012 |
15.01 |
| Apr 27, 2012 |
14.89 |
| Apr 26, 2012 |
15.35 |
| Apr 25, 2012 |
14.95 |
| Apr 24, 2012 |
14.72 |
| Apr 23, 2012 |
15.11 |
| Apr 20, 2012 |
15.20 |
| Apr 19, 2012 |
15.44 |
| Apr 18, 2012 |
15.60 |
| Apr 17, 2012 |
15.41 |
| Apr 16, 2012 |
15.25 |
| Apr 13, 2012 |
15.12 |
| Apr 12, 2012 |
15.31 |
| Apr 11, 2012 |
15.07 |
| Apr 10, 2012 |
14.75 |
| Apr 9, 2012 |
14.94 |
| Apr 5, 2012 |
15.14 |
| Apr 4, 2012 |
15.29 |
| Apr 3, 2012 |
15.65 |
| Apr 2, 2012 |
15.88 |
| Mar 30, 2012 |
15.73 |
| Mar 29, 2012 |
15.74 |
| Mar 28, 2012 |
15.62 |
| Mar 27, 2012 |
15.75 |
| Mar 26, 2012 |
15.87 |
| Mar 23, 2012 |
15.84 |
| Mar 22, 2012 |
15.78 |
| Mar 21, 2012 |
15.74 |
| Mar 20, 2012 |
15.76 |
| Mar 19, 2012 |
15.44 |
| Mar 16, 2012 |
15.38 |
| Mar 15, 2012 |
15.63 |
| Mar 14, 2012 |
15.37 |
| Mar 13, 2012 |
15.48 |
| Mar 12, 2012 |
15.04 |
| Mar 9, 2012 |
14.87 |
| Mar 8, 2012 |
14.96 |
| Mar 7, 2012 |
14.81 |
| Mar 6, 2012 |
14.62 |
| Mar 5, 2012 |
14.79 |
| Mar 2, 2012 |
15.07 |
| Mar 1, 2012 |
15.10 |
| Feb 29, 2012 |
15.00 |
| Feb 28, 2012 |
15.26 |
| Feb 27, 2012 |
15.32 |
| Feb 24, 2012 |
15.46 |
| Feb 23, 2012 |
16.06 |
| Feb 22, 2012 |
16.00 |
| Feb 21, 2012 |
16.00 |
| Feb 17, 2012 |
16.37 |
| Feb 16, 2012 |
16.73 |
| Feb 15, 2012 |
16.14 |
| Feb 14, 2012 |
16.00 |
| Feb 13, 2012 |
15.94 |
| Feb 10, 2012 |
16.05 |
| Feb 9, 2012 |
16.43 |
| Feb 8, 2012 |
16.43 |
| Feb 7, 2012 |
16.28 |
| Feb 6, 2012 |
16.34 |
| Feb 3, 2012 |
16.64 |
| Feb 2, 2012 |
16.51 |
| Feb 1, 2012 |
15.94 |
| Jan 31, 2012 |
15.54 |
| Jan 30, 2012 |
15.74 |
| Jan 27, 2012 |
15.79 |
| Jan 26, 2012 |
15.76 |
| Jan 25, 2012 |
16.02 |
| Jan 24, 2012 |
15.75 |
| Jan 23, 2012 |
15.97 |
| Jan 20, 2012 |
15.53 |
| Jan 19, 2012 |
15.46 |
| Jan 18, 2012 |
15.12 |
| Jan 17, 2012 |
14.46 |
| Jan 13, 2012 |
14.78 |
| Jan 12, 2012 |
15.23 |
| Jan 11, 2012 |
15.27 |
| Jan 10, 2012 |
15.62 |
| Jan 9, 2012 |
15.85 |
| Jan 6, 2012 |
15.72 |
| Jan 5, 2012 |
15.23 |
| Jan 4, 2012 |
14.19 |
| Jan 3, 2012 |
13.98 |
| Dec 30, 2011 |
13.85 |
| Dec 29, 2011 |
13.75 |
| Dec 28, 2011 |
13.73 |
| Dec 27, 2011 |
13.91 |
| Dec 23, 2011 |
14.14 |
| Dec 22, 2011 |
14.31 |
| Dec 21, 2011 |
13.79 |
| Dec 20, 2011 |
13.90 |
| Dec 19, 2011 |
13.22 |
| Dec 16, 2011 |
13.52 |
| Dec 15, 2011 |
13.32 |
| Dec 14, 2011 |
13.49 |
| Dec 13, 2011 |
13.77 |
| Dec 12, 2011 |
14.11 |
| Dec 9, 2011 |
14.29 |
| Dec 8, 2011 |
14.15 |
| Dec 7, 2011 |
14.58 |
| Dec 6, 2011 |
14.10 |
| Dec 5, 2011 |
13.78 |
| Dec 2, 2011 |
13.79 |
| Dec 1, 2011 |
13.86 |
| Nov 30, 2011 |
14.12 |
| Nov 29, 2011 |
13.20 |
| Nov 28, 2011 |
13.38 |
| Nov 25, 2011 |
13.14 |
| Nov 23, 2011 |
13.39 |
| Nov 22, 2011 |
14.01 |
| Nov 21, 2011 |
14.38 |
| Nov 18, 2011 |
14.65 |
| Nov 17, 2011 |
13.76 |
| Nov 16, 2011 |
14.68 |
| Nov 15, 2011 |
15.08 |
| Nov 14, 2011 |
14.84 |
| Nov 11, 2011 |
14.92 |
| Nov 10, 2011 |
14.48 |
| Nov 9, 2011 |
14.11 |
| Nov 8, 2011 |
14.62 |
| Nov 7, 2011 |
14.39 |
| Nov 4, 2011 |
14.24 |
| Nov 3, 2011 |
13.90 |
| Nov 2, 2011 |
13.60 |
| Nov 1, 2011 |
13.52 |
| Oct 31, 2011 |
13.99 |
| Oct 28, 2011 |
14.09 |
| Oct 27, 2011 |
14.07 |
| Oct 26, 2011 |
13.66 |
| Oct 25, 2011 |
13.40 |
| Oct 24, 2011 |
13.80 |
| Oct 21, 2011 |
13.14 |
| Oct 20, 2011 |
13.32 |
| Oct 19, 2011 |
13.70 |
| Oct 18, 2011 |
14.56 |
| Oct 17, 2011 |
14.30 |
| Oct 14, 2011 |
14.98 |
| Oct 13, 2011 |
15.13 |
| Oct 12, 2011 |
15.11 |
| Oct 11, 2011 |
15.31 |
| Oct 10, 2011 |
15.67 |
| Oct 7, 2011 |
15.35 |
| Oct 6, 2011 |
15.43 |
| Oct 5, 2011 |
15.00 |
| Oct 4, 2011 |
14.55 |
| Oct 3, 2011 |
14.15 |
| Sep 30, 2011 |
14.52 |
| Sep 29, 2011 |
14.96 |
| Sep 28, 2011 |
14.89 |
| Sep 27, 2011 |
15.23 |
| Sep 26, 2011 |
15.35 |
| Sep 23, 2011 |
15.30 |
| Sep 22, 2011 |
14.57 |
| Sep 21, 2011 |
14.86 |
| Sep 20, 2011 |
15.02 |
| Sep 19, 2011 |
15.24 |
| Sep 16, 2011 |
15.17 |
| Sep 15, 2011 |
15.19 |
| Sep 14, 2011 |
14.80 |
| Sep 13, 2011 |
14.58 |
| Sep 12, 2011 |
14.39 |
| Sep 9, 2011 |
13.69 |
| Sep 8, 2011 |
13.43 |
| Sep 7, 2011 |
13.50 |
| Sep 6, 2011 |
12.83 |
| Sep 2, 2011 |
12.89 |
| Sep 1, 2011 |
13.02 |
| Aug 31, 2011 |
13.15 |
| Aug 30, 2011 |
13.22 |
| Aug 29, 2011 |
13.16 |
| Aug 26, 2011 |
12.89 |
| Aug 25, 2011 |
12.63 |
| Aug 24, 2011 |
13.07 |
| Aug 23, 2011 |
13.05 |
| Aug 22, 2011 |
12.56 |
| Aug 19, 2011 |
12.68 |
| Aug 18, 2011 |
11.97 |
| Aug 17, 2011 |
12.85 |
| Aug 16, 2011 |
12.94 |
| Aug 15, 2011 |
13.00 |
| Aug 12, 2011 |
12.58 |
| Aug 11, 2011 |
12.63 |
| Aug 10, 2011 |
11.94 |
| Aug 9, 2011 |
11.98 |
| Aug 8, 2011 |
11.96 |
| Aug 5, 2011 |
13.02 |
| Aug 4, 2011 |
13.46 |
| Aug 3, 2011 |
14.25 |
| Aug 2, 2011 |
14.27 |
| Aug 1, 2011 |
14.86 |
| Jul 29, 2011 |
14.82 |
| Jul 28, 2011 |
14.98 |
| Jul 27, 2011 |
15.04 |
| Jul 26, 2011 |
15.52 |
| Jul 25, 2011 |
15.29 |
| Jul 22, 2011 |
15.33 |
| Jul 21, 2011 |
15.15 |
| Jul 20, 2011 |
15.08 |
| Jul 19, 2011 |
15.18 |
| Jul 18, 2011 |
14.63 |
| Jul 15, 2011 |
14.87 |
| Jul 14, 2011 |
14.68 |
| Jul 13, 2011 |
14.72 |
| Jul 12, 2011 |
14.81 |
| Jul 11, 2011 |
14.86 |
| Jul 8, 2011 |
15.41 |
| Jul 7, 2011 |
15.39 |
| Jul 6, 2011 |
15.08 |
| Jul 5, 2011 |
15.19 |
| Jul 1, 2011 |
15.11 |
| Jun 30, 2011 |
14.77 |
| Jun 29, 2011 |
14.33 |
| Jun 28, 2011 |
14.15 |
| Jun 27, 2011 |
14.14 |
| Jun 24, 2011 |
14.06 |
| Jun 23, 2011 |
14.46 |
| Jun 22, 2011 |
13.89 |
| Jun 21, 2011 |
13.97 |
| Jun 20, 2011 |
13.40 |
| Jun 17, 2011 |
13.21 |
| Jun 16, 2011 |
13.79 |
| Jun 15, 2011 |
14.05 |
| Jun 14, 2011 |
14.22 |
| Jun 13, 2011 |
14.11 |
| Jun 10, 2011 |
14.40 |
| Jun 9, 2011 |
14.82 |
| Jun 8, 2011 |
14.71 |
| Jun 7, 2011 |
15.00 |
| Jun 6, 2011 |
14.96 |
| Jun 3, 2011 |
15.15 |
| Jun 2, 2011 |
15.73 |
| Jun 1, 2011 |
15.72 |
| May 31, 2011 |
16.24 |
| May 27, 2011 |
16.17 |
| May 26, 2011 |
14.56 |
| May 25, 2011 |
14.18 |
| May 24, 2011 |
14.20 |
| May 23, 2011 |
14.34 |
| May 20, 2011 |
14.34 |
| May 19, 2011 |
14.43 |
| May 18, 2011 |
14.54 |
| May 17, 2011 |
14.30 |
| May 16, 2011 |
14.19 |
| May 13, 2011 |
14.60 |
| May 12, 2011 |
14.94 |
| May 11, 2011 |
14.83 |
| May 10, 2011 |
15.05 |
| May 9, 2011 |
14.80 |
| May 6, 2011 |
14.68 |
| May 5, 2011 |
14.57 |
| May 4, 2011 |
15.00 |
| May 3, 2011 |
15.00 |
| May 2, 2011 |
15.29 |
| Apr 29, 2011 |
15.43 |
| Apr 28, 2011 |
15.83 |
| Apr 27, 2011 |
15.74 |
| Apr 26, 2011 |
15.81 |
| Apr 25, 2011 |
15.83 |
| Apr 21, 2011 |
15.70 |
| Apr 20, 2011 |
15.92 |
| Apr 19, 2011 |
15.38 |
| Apr 18, 2011 |
15.24 |
| Apr 15, 2011 |
15.97 |
| Apr 14, 2011 |
15.66 |
| Apr 13, 2011 |
15.65 |
| Apr 12, 2011 |
15.85 |
| Apr 11, 2011 |
16.05 |
| Apr 8, 2011 |
16.39 |
| Apr 7, 2011 |
16.16 |
| Apr 6, 2011 |
15.93 |
| Apr 5, 2011 |
15.85 |
| Apr 4, 2011 |
15.53 |
| Apr 1, 2011 |
15.93 |
| Mar 31, 2011 |
15.55 |
| Mar 30, 2011 |
15.97 |
| Mar 29, 2011 |
16.12 |
| Mar 28, 2011 |
16.15 |
| Mar 25, 2011 |
16.07 |
| Mar 24, 2011 |
16.31 |
| Mar 23, 2011 |
15.96 |
| Mar 22, 2011 |
15.63 |
| Mar 21, 2011 |
15.51 |
| Mar 18, 2011 |
15.62 |
| Mar 17, 2011 |
15.42 |
| Mar 16, 2011 |
15.36 |
| Mar 15, 2011 |
15.59 |
| Mar 14, 2011 |
15.63 |
| Mar 11, 2011 |
15.67 |
| Mar 10, 2011 |
15.84 |
| Mar 9, 2011 |
16.16 |
| Mar 8, 2011 |
16.19 |
| Mar 7, 2011 |
15.81 |
| Mar 4, 2011 |
16.13 |
| Mar 3, 2011 |
18.22 |
| Mar 2, 2011 |
17.99 |
| Mar 1, 2011 |
18.02 |
| Feb 28, 2011 |
18.28 |
| Feb 25, 2011 |
18.92 |
| Feb 24, 2011 |
18.01 |
| Feb 23, 2011 |
17.97 |
| Feb 22, 2011 |
18.23 |
| Feb 18, 2011 |
18.89 |
| Feb 17, 2011 |
19.02 |
| Feb 16, 2011 |
18.83 |
| Feb 15, 2011 |
18.78 |
| Feb 14, 2011 |
19.77 |
| Feb 11, 2011 |
19.75 |
| Feb 10, 2011 |
19.67 |
| Feb 9, 2011 |
19.87 |
| Feb 8, 2011 |
20.24 |
| Feb 7, 2011 |
20.08 |
| Feb 4, 2011 |
19.75 |
| Feb 3, 2011 |
19.48 |
| Feb 2, 2011 |
19.50 |
| Feb 1, 2011 |
19.57 |
| Jan 31, 2011 |
19.01 |
| Jan 28, 2011 |
19.16 |
| Jan 27, 2011 |
20.27 |
| Jan 26, 2011 |
20.01 |
| Jan 25, 2011 |
19.79 |
| Jan 24, 2011 |
19.97 |
| Jan 21, 2011 |
20.08 |
| Jan 20, 2011 |
20.43 |
| Jan 19, 2011 |
21.23 |
| Jan 18, 2011 |
21.89 |
| Jan 14, 2011 |
21.87 |
| Jan 13, 2011 |
21.43 |
| Jan 12, 2011 |
20.99 |
| Jan 11, 2011 |
20.52 |
| Jan 10, 2011 |
20.28 |
| Jan 7, 2011 |
20.04 |
| Jan 6, 2011 |
19.56 |
| Jan 5, 2011 |
18.56 |
| Jan 4, 2011 |
18.12 |
| Jan 3, 2011 |
18.54 |
| Dec 31, 2010 |
18.55 |
| Dec 30, 2010 |
18.37 |
| Dec 29, 2010 |
18.44 |
| Dec 28, 2010 |
18.55 |
| Dec 27, 2010 |
18.72 |
| Dec 23, 2010 |
18.93 |
| Dec 22, 2010 |
18.88 |
| Dec 21, 2010 |
19.07 |
| Dec 20, 2010 |
19.05 |
| Dec 17, 2010 |
18.86 |
| Dec 16, 2010 |
18.57 |
| Dec 15, 2010 |
18.62 |
| Dec 14, 2010 |
19.13 |
| Dec 13, 2010 |
19.15 |
| Dec 10, 2010 |
19.56 |
| Dec 9, 2010 |
19.75 |
| Dec 8, 2010 |
20.10 |
| Dec 7, 2010 |
20.19 |
| Dec 6, 2010 |
20.24 |
| Dec 3, 2010 |
20.44 |
| Dec 2, 2010 |
20.46 |
| Dec 1, 2010 |
20.20 |
| Nov 30, 2010 |
19.28 |
| Nov 29, 2010 |
19.40 |
| Nov 26, 2010 |
19.58 |
| Nov 24, 2010 |
19.81 |
| Nov 23, 2010 |
19.80 |
| Nov 22, 2010 |
20.00 |
| Nov 19, 2010 |
20.09 |
| Nov 18, 2010 |
18.94 |
| Nov 17, 2010 |
18.74 |
| Nov 16, 2010 |
18.94 |
| Nov 15, 2010 |
19.43 |
| Nov 12, 2010 |
19.83 |
| Nov 11, 2010 |
20.02 |
| Nov 10, 2010 |
20.26 |
| Nov 9, 2010 |
20.45 |
| Nov 8, 2010 |
20.77 |
| Nov 5, 2010 |
20.80 |
| Nov 4, 2010 |
20.52 |
| Nov 3, 2010 |
19.69 |
| Nov 2, 2010 |
19.63 |
| Nov 1, 2010 |
19.51 |
| Oct 29, 2010 |
19.28 |
| Oct 28, 2010 |
19.20 |
| Oct 27, 2010 |
18.70 |
| Oct 26, 2010 |
17.51 |
| Oct 25, 2010 |
17.57 |
| Oct 22, 2010 |
17.70 |
| Oct 21, 2010 |
17.24 |
| Oct 20, 2010 |
17.05 |
| Oct 19, 2010 |
16.71 |
| Oct 18, 2010 |
16.90 |
| Oct 15, 2010 |
17.10 |
| Oct 14, 2010 |
17.15 |
| Oct 13, 2010 |
17.31 |
| Oct 12, 2010 |
16.98 |
| Oct 11, 2010 |
16.71 |
| Oct 8, 2010 |
16.77 |
| Oct 7, 2010 |
16.58 |
| Oct 6, 2010 |
16.42 |
| Oct 5, 2010 |
16.90 |
| Oct 4, 2010 |
17.23 |
| Oct 1, 2010 |
17.50 |
| Sep 30, 2010 |
17.51 |
| Sep 29, 2010 |
17.70 |
| Sep 28, 2010 |
17.50 |
| Sep 27, 2010 |
17.43 |
| Sep 24, 2010 |
17.72 |
| Sep 23, 2010 |
17.35 |
| Sep 22, 2010 |
17.22 |
| Sep 21, 2010 |
17.54 |
| Sep 20, 2010 |
17.68 |
| Sep 17, 2010 |
17.91 |
| Sep 16, 2010 |
17.32 |
| Sep 15, 2010 |
17.32 |
| Sep 14, 2010 |
17.44 |
| Sep 13, 2010 |
17.47 |
| Sep 10, 2010 |
17.02 |
| Sep 9, 2010 |
17.40 |
| Sep 8, 2010 |
17.39 |
| Sep 7, 2010 |
17.13 |
| Sep 3, 2010 |
17.00 |
| Sep 2, 2010 |
16.81 |
| Sep 1, 2010 |
16.24 |
| Aug 31, 2010 |
15.91 |
| Aug 30, 2010 |
16.47 |
| Aug 27, 2010 |
16.57 |
| Aug 26, 2010 |
16.00 |
| Aug 25, 2010 |
16.53 |
| Aug 24, 2010 |
16.22 |
| Aug 23, 2010 |
15.72 |
| Aug 20, 2010 |
16.16 |
| Aug 19, 2010 |
14.91 |
| Aug 18, 2010 |
14.98 |
| Aug 17, 2010 |
14.75 |
| Aug 16, 2010 |
14.68 |
| Aug 13, 2010 |
14.51 |
| Aug 12, 2010 |
14.66 |
| Aug 11, 2010 |
14.55 |
| Aug 10, 2010 |
14.82 |
| Aug 9, 2010 |
15.40 |
| Aug 6, 2010 |
15.20 |
| Aug 5, 2010 |
15.14 |
| Aug 4, 2010 |
15.26 |
| Aug 3, 2010 |
14.97 |
| Aug 2, 2010 |
15.28 |
| Jul 30, 2010 |
14.92 |
| Jul 29, 2010 |
14.87 |
| Jul 28, 2010 |
15.37 |
| Jul 27, 2010 |
15.94 |
| Jul 26, 2010 |
16.31 |
| Jul 23, 2010 |
16.47 |
| Jul 22, 2010 |
16.64 |
| Jul 21, 2010 |
16.31 |
| Jul 20, 2010 |
16.79 |
| Jul 19, 2010 |
17.05 |
| Jul 16, 2010 |
16.63 |
| Jul 15, 2010 |
17.35 |
| Jul 14, 2010 |
17.47 |
| Jul 13, 2010 |
17.35 |
| Jul 12, 2010 |
17.20 |
| Jul 9, 2010 |
16.62 |
| Jul 8, 2010 |
16.47 |
| Jul 7, 2010 |
16.57 |
| Jul 6, 2010 |
15.84 |
| Jul 2, 2010 |
16.06 |
| Jul 1, 2010 |
16.30 |
| Jun 30, 2010 |
15.76 |
| Jun 29, 2010 |
16.28 |
| Jun 28, 2010 |
17.13 |
| Jun 25, 2010 |
17.37 |
| Jun 24, 2010 |
17.67 |
| Jun 23, 2010 |
18.48 |
| Jun 22, 2010 |
18.37 |
| Jun 21, 2010 |
18.53 |
| Jun 18, 2010 |
19.04 |
| Jun 17, 2010 |
19.09 |
| Jun 16, 2010 |
19.25 |
| Jun 15, 2010 |
18.94 |
| Jun 14, 2010 |
17.49 |
| Jun 11, 2010 |
17.88 |
| Jun 10, 2010 |
17.45 |
| Jun 9, 2010 |
17.04 |
| Jun 8, 2010 |
17.21 |
| Jun 7, 2010 |
18.06 |
| Jun 4, 2010 |
18.81 |
| Jun 3, 2010 |
19.52 |
| Jun 2, 2010 |
19.52 |
| Jun 1, 2010 |
18.65 |
| May 28, 2010 |
18.98 |
| May 27, 2010 |
19.25 |
| May 26, 2010 |
18.37 |
| May 25, 2010 |
18.55 |
| May 24, 2010 |
18.47 |
| May 21, 2010 |
19.32 |
| May 20, 2010 |
17.84 |
| May 19, 2010 |
18.51 |
| May 18, 2010 |
18.02 |
| May 17, 2010 |
18.58 |
| May 14, 2010 |
18.49 |
| May 13, 2010 |
19.28 |
| May 12, 2010 |
19.94 |
| May 11, 2010 |
19.51 |
| May 10, 2010 |
19.89 |
| May 7, 2010 |
18.86 |
| May 6, 2010 |
18.86 |
| May 5, 2010 |
19.42 |
| May 4, 2010 |
19.63 |
| May 3, 2010 |
20.79 |
| Apr 30, 2010 |
20.66 |
| Apr 29, 2010 |
21.82 |
| Apr 28, 2010 |
21.60 |
| Apr 27, 2010 |
21.42 |
| Apr 26, 2010 |
21.84 |
| Apr 23, 2010 |
22.18 |
| Apr 22, 2010 |
21.81 |
| Apr 21, 2010 |
21.76 |
| Apr 20, 2010 |
21.84 |
| Apr 19, 2010 |
21.62 |
| Apr 16, 2010 |
22.10 |
| Apr 15, 2010 |
22.58 |
| Apr 14, 2010 |
22.55 |
| Apr 13, 2010 |
20.94 |
| Apr 12, 2010 |
21.14 |
| Apr 9, 2010 |
20.97 |
| Apr 8, 2010 |
20.63 |
| Apr 7, 2010 |
20.69 |
| Apr 6, 2010 |
20.85 |
| Apr 5, 2010 |
20.96 |
| Apr 1, 2010 |
20.38 |
| Mar 31, 2010 |
20.42 |
| Mar 30, 2010 |
20.76 |
| Mar 29, 2010 |
20.46 |
| Mar 26, 2010 |
20.03 |
| Mar 25, 2010 |
20.44 |
| Mar 24, 2010 |
20.77 |
| Mar 23, 2010 |
21.14 |
| Mar 22, 2010 |
20.56 |
| Mar 19, 2010 |
20.06 |
| Mar 18, 2010 |
20.31 |
| Mar 17, 2010 |
20.45 |
| Mar 16, 2010 |
20.41 |
| Mar 15, 2010 |
19.87 |
| Mar 12, 2010 |
20.28 |
| Mar 11, 2010 |
20.51 |
| Mar 10, 2010 |
20.64 |
| Mar 9, 2010 |
20.29 |
| Mar 8, 2010 |
20.27 |
| Mar 5, 2010 |
20.40 |
| Mar 4, 2010 |
20.13 |
| Mar 3, 2010 |
19.96 |
| Mar 2, 2010 |
20.38 |
| Mar 1, 2010 |
20.08 |
| Feb 26, 2010 |
19.32 |
| Feb 25, 2010 |
19.19 |
| Feb 24, 2010 |
19.28 |
| Feb 23, 2010 |
19.42 |
| Feb 22, 2010 |
19.96 |
| Feb 19, 2010 |
20.04 |
| Feb 18, 2010 |
19.97 |
| Feb 17, 2010 |
19.99 |
| Feb 16, 2010 |
20.06 |
| Feb 12, 2010 |
19.39 |
| Feb 11, 2010 |
19.12 |
| Feb 10, 2010 |
18.26 |
| Feb 9, 2010 |
18.24 |
| Feb 8, 2010 |
18.07 |
| Feb 5, 2010 |
18.17 |
| Feb 4, 2010 |
17.98 |
| Feb 3, 2010 |
18.96 |
| Feb 2, 2010 |
18.64 |
| Feb 1, 2010 |
18.55 |
| Jan 29, 2010 |
17.43 |
| Jan 28, 2010 |
18.50 |
| Jan 27, 2010 |
19.06 |
| Jan 26, 2010 |
18.81 |
| Jan 25, 2010 |
18.94 |
| Jan 22, 2010 |
18.81 |
| Jan 21, 2010 |
20.05 |
| Jan 20, 2010 |
19.97 |
| Jan 19, 2010 |
20.35 |
| Jan 15, 2010 |
19.58 |
| Jan 14, 2010 |
20.40 |
| Jan 13, 2010 |
20.69 |
| Jan 12, 2010 |
20.36 |
| Jan 11, 2010 |
21.20 |
| Jan 8, 2010 |
21.36 |
| Jan 7, 2010 |
21.12 |
| Jan 6, 2010 |
21.62 |
| Jan 5, 2010 |
21.43 |
| Jan 4, 2010 |
21.03 |
| Dec 31, 2009 |
20.75 |
| Dec 30, 2009 |
20.83 |
| Dec 29, 2009 |
20.26 |
| Dec 28, 2009 |
20.56 |
| Dec 24, 2009 |
20.68 |
| Dec 23, 2009 |
20.07 |
| Dec 22, 2009 |
20.02 |
| Dec 21, 2009 |
19.96 |
| Dec 18, 2009 |
19.99 |
| Dec 17, 2009 |
19.25 |
| Dec 16, 2009 |
19.54 |
| Dec 15, 2009 |
18.73 |
| Dec 14, 2009 |
18.99 |
| Dec 11, 2009 |
18.43 |
| Dec 10, 2009 |
18.67 |
| Dec 9, 2009 |
18.27 |
| Dec 8, 2009 |
17.86 |
| Dec 7, 2009 |
17.91 |
| Dec 4, 2009 |
18.06 |
| Dec 3, 2009 |
16.53 |
| Dec 2, 2009 |
16.53 |
| Dec 1, 2009 |
16.03 |
| Nov 30, 2009 |
15.42 |
| Nov 27, 2009 |
15.63 |
| Nov 25, 2009 |
15.90 |
| Nov 24, 2009 |
15.66 |
| Nov 23, 2009 |
15.61 |
| Nov 20, 2009 |
15.28 |
| Nov 19, 2009 |
15.27 |
| Nov 18, 2009 |
16.09 |
| Nov 17, 2009 |
16.42 |
| Nov 16, 2009 |
16.24 |
| Nov 13, 2009 |
15.84 |
| Nov 12, 2009 |
15.28 |
| Nov 11, 2009 |
15.54 |
| Nov 10, 2009 |
15.46 |
| Nov 9, 2009 |
15.24 |
| Nov 6, 2009 |
14.73 |
| Nov 5, 2009 |
14.70 |
| Nov 4, 2009 |
14.23 |
| Nov 3, 2009 |
13.94 |
| Nov 2, 2009 |
13.83 |
| Oct 30, 2009 |
13.73 |
| Oct 29, 2009 |
14.24 |
| Oct 28, 2009 |
13.73 |
| Oct 27, 2009 |
14.44 |
| Oct 26, 2009 |
14.99 |
| Oct 23, 2009 |
14.58 |
| Oct 22, 2009 |
14.88 |
| Oct 21, 2009 |
14.99 |
| Oct 20, 2009 |
15.24 |
| Oct 19, 2009 |
15.57 |
| Oct 16, 2009 |
15.50 |
| Oct 15, 2009 |
15.84 |
| Oct 14, 2009 |
16.41 |
| Oct 13, 2009 |
16.00 |
| Oct 12, 2009 |
15.97 |
| Oct 9, 2009 |
15.62 |
| Oct 8, 2009 |
14.90 |
| Oct 7, 2009 |
15.12 |
| Oct 6, 2009 |
15.48 |
| Oct 5, 2009 |
15.25 |
| Oct 2, 2009 |
15.09 |
| Oct 1, 2009 |
14.96 |
| Sep 30, 2009 |
16.19 |
| Sep 29, 2009 |
15.92 |
| Sep 28, 2009 |
16.22 |
| Sep 25, 2009 |
15.72 |
| Sep 24, 2009 |
15.70 |
| Sep 23, 2009 |
16.22 |
| Sep 22, 2009 |
15.98 |
| Sep 21, 2009 |
15.76 |
| Sep 18, 2009 |
16.07 |
| Sep 17, 2009 |
15.93 |
| Sep 16, 2009 |
16.43 |
| Sep 15, 2009 |
16.21 |
| Sep 14, 2009 |
16.17 |
| Sep 11, 2009 |
16.32 |
| Sep 10, 2009 |
16.41 |
| Sep 9, 2009 |
16.32 |
| Sep 8, 2009 |
16.25 |
| Sep 4, 2009 |
15.70 |
| Sep 3, 2009 |
14.97 |
| Sep 2, 2009 |
14.90 |
| Sep 1, 2009 |
15.02 |
| Aug 31, 2009 |
15.25 |
| Aug 28, 2009 |
15.36 |
| Aug 27, 2009 |
14.63 |
| Aug 26, 2009 |
14.40 |
| Aug 25, 2009 |
14.09 |
| Aug 24, 2009 |
13.91 |
| Aug 21, 2009 |
14.23 |
| Aug 20, 2009 |
14.01 |
| Aug 19, 2009 |
13.92 |
| Aug 18, 2009 |
13.68 |
| Aug 17, 2009 |
13.27 |
| Aug 14, 2009 |
13.69 |
| Aug 13, 2009 |
14.25 |
| Aug 12, 2009 |
13.78 |
| Aug 11, 2009 |
13.31 |
| Aug 10, 2009 |
13.32 |
| Aug 7, 2009 |
13.54 |
| Aug 6, 2009 |
13.59 |
| Aug 5, 2009 |
14.04 |
| Aug 4, 2009 |
14.13 |
| Aug 3, 2009 |
13.80 |
| Jul 31, 2009 |
13.34 |
| Jul 30, 2009 |
13.59 |
| Jul 29, 2009 |
13.75 |
| Jul 28, 2009 |
14.11 |
| Jul 27, 2009 |
13.71 |
| Jul 24, 2009 |
13.58 |
| Jul 23, 2009 |
13.98 |
| Jul 22, 2009 |
13.98 |
| Jul 21, 2009 |
13.61 |
| Jul 20, 2009 |
13.44 |
| Jul 17, 2009 |
13.17 |
| Jul 16, 2009 |
13.11 |
| Jul 15, 2009 |
12.74 |
| Jul 14, 2009 |
12.23 |
| Jul 13, 2009 |
11.89 |
| Jul 10, 2009 |
11.68 |
| Jul 9, 2009 |
11.64 |
| Jul 8, 2009 |
11.28 |
| Jul 7, 2009 |
11.50 |
| Jul 6, 2009 |
11.40 |
| Jul 2, 2009 |
11.67 |
| Jul 1, 2009 |
11.74 |
| Jun 30, 2009 |
11.64 |
| Jun 29, 2009 |
11.67 |
| Jun 26, 2009 |
11.80 |
| Jun 25, 2009 |
12.00 |
| Jun 24, 2009 |
11.77 |
| Jun 23, 2009 |
11.52 |
| Jun 22, 2009 |
11.48 |
| Jun 19, 2009 |
12.01 |
| Jun 18, 2009 |
11.27 |
| Jun 17, 2009 |
11.66 |
| Jun 16, 2009 |
11.95 |
| Jun 15, 2009 |
12.47 |
| Jun 12, 2009 |
12.33 |
| Jun 11, 2009 |
12.51 |
| Jun 10, 2009 |
12.92 |
| Jun 9, 2009 |
12.84 |
| Jun 8, 2009 |
11.21 |
| Jun 5, 2009 |
11.37 |
| Jun 4, 2009 |
11.34 |
| Jun 3, 2009 |
10.78 |
| Jun 2, 2009 |
11.16 |
| Jun 1, 2009 |
12.13 |
| May 29, 2009 |
11.43 |
| May 28, 2009 |
11.69 |
| May 27, 2009 |
11.50 |
| May 26, 2009 |
11.62 |
| May 22, 2009 |
10.96 |
| May 21, 2009 |
11.09 |
| May 20, 2009 |
11.28 |
| May 19, 2009 |
11.39 |
| May 18, 2009 |
11.28 |
| May 15, 2009 |
10.69 |
| May 14, 2009 |
10.68 |
| May 13, 2009 |
10.19 |
| May 12, 2009 |
10.36 |
| May 11, 2009 |
10.72 |
| May 8, 2009 |
10.57 |
| May 7, 2009 |
10.91 |
| May 6, 2009 |
11.61 |
| May 5, 2009 |
11.29 |
| May 4, 2009 |
11.59 |
| May 1, 2009 |
11.25 |
| Apr 30, 2009 |
10.98 |
| Apr 29, 2009 |
10.32 |
| Apr 28, 2009 |
10.15 |
| Apr 27, 2009 |
10.48 |
| Apr 24, 2009 |
10.41 |
| Apr 23, 2009 |
10.17 |
| Apr 22, 2009 |
10.12 |
| Apr 21, 2009 |
9.88 |
| Apr 20, 2009 |
9.79 |
| Apr 17, 2009 |
10.42 |
| Apr 16, 2009 |
10.62 |
| Apr 15, 2009 |
10.31 |
| Apr 14, 2009 |
10.30 |
| Apr 13, 2009 |
10.23 |
| Apr 9, 2009 |
10.47 |
| Apr 8, 2009 |
10.05 |
| Apr 7, 2009 |
9.47 |
| Apr 6, 2009 |
9.73 |
| Apr 3, 2009 |
10.06 |
| Apr 2, 2009 |
9.87 |
| Apr 1, 2009 |
9.47 |
| Mar 31, 2009 |
9.16 |
| Mar 30, 2009 |
9.04 |
| Mar 27, 2009 |
9.27 |
| Mar 26, 2009 |
9.65 |
| Mar 25, 2009 |
9.18 |
| Mar 24, 2009 |
9.16 |
| Mar 23, 2009 |
9.28 |
| Mar 20, 2009 |
8.75 |
| Mar 19, 2009 |
8.87 |
| Mar 18, 2009 |
9.46 |
| Mar 17, 2009 |
8.88 |
| Mar 16, 2009 |
8.39 |
| Mar 13, 2009 |
8.98 |
| Mar 12, 2009 |
8.86 |
| Mar 11, 2009 |
8.64 |
| Mar 10, 2009 |
8.30 |
| Mar 9, 2009 |
7.67 |
| Mar 6, 2009 |
8.06 |
| Mar 5, 2009 |
7.52 |
| Mar 4, 2009 |
7.58 |
| Mar 3, 2009 |
7.18 |
| Mar 2, 2009 |
7.13 |
| Feb 27, 2009 |
7.51 |
| Feb 26, 2009 |
7.51 |
| Feb 25, 2009 |
7.64 |
| Feb 24, 2009 |
7.48 |
| Feb 23, 2009 |
6.61 |
| Feb 20, 2009 |
7.02 |
| Feb 19, 2009 |
7.00 |
| Feb 18, 2009 |
7.49 |
| Feb 17, 2009 |
7.44 |
| Feb 13, 2009 |
8.19 |
| Feb 12, 2009 |
7.93 |
| Feb 11, 2009 |
7.83 |
| Feb 10, 2009 |
7.84 |
| Feb 9, 2009 |
8.16 |
| Feb 6, 2009 |
8.28 |
| Feb 5, 2009 |
8.08 |
| Feb 4, 2009 |
7.68 |
| Feb 3, 2009 |
7.49 |
| Feb 2, 2009 |
7.34 |
| Jan 30, 2009 |
7.29 |
| Jan 29, 2009 |
7.23 |
| Jan 28, 2009 |
7.52 |
| Jan 27, 2009 |
7.20 |
| Jan 26, 2009 |
6.84 |
| Jan 23, 2009 |
6.75 |
| Jan 22, 2009 |
6.21 |
| Jan 21, 2009 |
6.16 |
| Jan 20, 2009 |
5.80 |
| Jan 16, 2009 |
6.31 |
| Jan 15, 2009 |
6.50 |
| Jan 14, 2009 |
6.31 |
| Jan 13, 2009 |
6.38 |
| Jan 12, 2009 |
6.52 |
| Jan 9, 2009 |
6.86 |
| Jan 8, 2009 |
7.28 |
| Jan 7, 2009 |
7.31 |
| Jan 6, 2009 |
7.64 |
| Jan 5, 2009 |
7.02 |
| Jan 2, 2009 |
7.11 |
| Dec 31, 2008 |
6.67 |
| Dec 30, 2008 |
6.64 |
| Dec 29, 2008 |
6.27 |
| Dec 26, 2008 |
6.45 |
| Dec 24, 2008 |
6.56 |
| Dec 23, 2008 |
6.59 |
| Dec 22, 2008 |
6.89 |
| Dec 19, 2008 |
7.13 |
| Dec 18, 2008 |
6.84 |
| Dec 17, 2008 |
7.18 |
| Dec 16, 2008 |
7.29 |
| Dec 15, 2008 |
6.64 |
| Dec 12, 2008 |
6.57 |
| Dec 11, 2008 |
6.19 |
| Dec 10, 2008 |
6.50 |
| Dec 9, 2008 |
6.40 |
| Dec 8, 2008 |
5.73 |
| Dec 5, 2008 |
5.76 |
| Dec 4, 2008 |
5.70 |
| Dec 3, 2008 |
6.13 |
| Dec 2, 2008 |
5.09 |
| Dec 1, 2008 |
5.21 |
| Nov 28, 2008 |
5.80 |
| Nov 26, 2008 |
5.80 |
| Nov 25, 2008 |
5.34 |
| Nov 24, 2008 |
5.53 |
| Nov 21, 2008 |
5.11 |
| Nov 20, 2008 |
4.78 |
| Nov 19, 2008 |
5.04 |
| Nov 18, 2008 |
5.55 |
| Nov 17, 2008 |
5.68 |
| Nov 14, 2008 |
5.81 |
| Nov 13, 2008 |
6.16 |
| Nov 12, 2008 |
5.73 |
| Nov 11, 2008 |
6.10 |
| Nov 10, 2008 |
6.17 |
| Nov 7, 2008 |
6.49 |
| Nov 6, 2008 |
6.62 |
| Nov 5, 2008 |
7.11 |
| Nov 4, 2008 |
7.36 |
| Nov 3, 2008 |
6.70 |
| Oct 31, 2008 |
6.96 |
| Oct 30, 2008 |
7.18 |
| Oct 29, 2008 |
6.94 |
| Oct 28, 2008 |
6.49 |
| Oct 27, 2008 |
6.06 |
| Oct 24, 2008 |
6.09 |
| Oct 23, 2008 |
6.31 |
| Oct 22, 2008 |
6.57 |
| Oct 21, 2008 |
6.74 |
| Oct 20, 2008 |
7.27 |
| Oct 17, 2008 |
7.37 |
| Oct 16, 2008 |
7.39 |
| Oct 15, 2008 |
7.14 |
| Oct 14, 2008 |
7.68 |
| Oct 13, 2008 |
7.84 |
| Oct 10, 2008 |
7.00 |
| Oct 9, 2008 |
7.30 |
| Oct 8, 2008 |
7.52 |
| Oct 7, 2008 |
7.58 |
| Oct 6, 2008 |
8.11 |
| Oct 3, 2008 |
8.51 |
| Oct 2, 2008 |
8.54 |
| Oct 1, 2008 |
9.12 |
| Sep 30, 2008 |
9.30 |
| Sep 29, 2008 |
8.63 |
| Sep 26, 2008 |
9.70 |
| Sep 25, 2008 |
10.76 |
| Sep 24, 2008 |
10.48 |
| Sep 23, 2008 |
10.24 |
| Sep 22, 2008 |
10.47 |
| Sep 19, 2008 |
11.06 |
| Sep 18, 2008 |
10.59 |
| Sep 17, 2008 |
10.12 |
| Sep 16, 2008 |
10.69 |
| Sep 15, 2008 |
10.80 |
| Sep 12, 2008 |
11.60 |
| Sep 11, 2008 |
11.68 |
| Sep 10, 2008 |
11.39 |
| Sep 9, 2008 |
11.62 |
| Sep 8, 2008 |
12.11 |
| Sep 5, 2008 |
12.39 |
| Sep 4, 2008 |
11.94 |
| Sep 3, 2008 |
12.63 |
| Sep 2, 2008 |
14.17 |
| Aug 29, 2008 |
14.11 |
| Aug 28, 2008 |
14.76 |
| Aug 27, 2008 |
14.44 |
| Aug 26, 2008 |
14.63 |
| Aug 25, 2008 |
15.67 |
| Aug 22, 2008 |
15.99 |
| Aug 21, 2008 |
15.84 |
| Aug 20, 2008 |
16.05 |
| Aug 19, 2008 |
15.87 |
| Aug 18, 2008 |
15.86 |
| Aug 15, 2008 |
15.88 |
| Aug 14, 2008 |
16.32 |
| Aug 13, 2008 |
16.02 |
| Aug 12, 2008 |
15.93 |
| Aug 11, 2008 |
15.82 |
| Aug 8, 2008 |
15.55 |
| Aug 7, 2008 |
15.30 |
| Aug 6, 2008 |
14.88 |
| Aug 5, 2008 |
14.59 |
| Aug 4, 2008 |
14.23 |
| Aug 1, 2008 |
14.69 |
| Jul 31, 2008 |
14.79 |
| Jul 30, 2008 |
14.71 |
| Jul 29, 2008 |
14.78 |
| Jul 28, 2008 |
14.48 |
| Jul 25, 2008 |
14.79 |
| Jul 24, 2008 |
14.47 |
| Jul 23, 2008 |
15.09 |
| Jul 22, 2008 |
15.24 |
| Jul 21, 2008 |
15.08 |
| Jul 18, 2008 |
15.55 |
| Jul 17, 2008 |
16.00 |
| Jul 16, 2008 |
15.51 |
| Jul 15, 2008 |
15.05 |
| Jul 14, 2008 |
15.09 |
| Jul 11, 2008 |
15.36 |
| Jul 10, 2008 |
15.66 |
| Jul 9, 2008 |
15.50 |
| Jul 8, 2008 |
16.79 |
| Jul 7, 2008 |
17.02 |
| Jul 3, 2008 |
16.92 |
| Jul 2, 2008 |
16.97 |
| Jul 1, 2008 |
17.79 |
| Jun 30, 2008 |
17.66 |
| Jun 27, 2008 |
17.68 |
| Jun 26, 2008 |
17.23 |
| Jun 25, 2008 |
18.06 |
| Jun 24, 2008 |
17.38 |
| Jun 23, 2008 |
17.62 |
| Jun 20, 2008 |
17.47 |
| Jun 19, 2008 |
17.50 |
| Jun 18, 2008 |
16.35 |
| Jun 17, 2008 |
16.61 |
| Jun 16, 2008 |
16.75 |
| Jun 13, 2008 |
16.88 |
| Jun 12, 2008 |
15.97 |
| Jun 11, 2008 |
15.76 |
| Jun 10, 2008 |
16.10 |
| Jun 9, 2008 |
16.98 |
| Jun 6, 2008 |
17.05 |
| Jun 5, 2008 |
17.60 |
| Jun 4, 2008 |
17.01 |
| Jun 3, 2008 |
17.30 |
| Jun 2, 2008 |
17.28 |
| May 30, 2008 |
17.36 |
| May 29, 2008 |
14.08 |
| May 28, 2008 |
14.34 |
| May 27, 2008 |
14.21 |
| May 23, 2008 |
14.44 |
| May 22, 2008 |
14.37 |
| May 21, 2008 |
14.13 |
| May 20, 2008 |
14.39 |
| May 19, 2008 |
14.83 |
| May 16, 2008 |
15.15 |
| May 15, 2008 |
14.83 |
| May 14, 2008 |
14.03 |
| May 13, 2008 |
14.30 |
| May 12, 2008 |
13.70 |
| May 9, 2008 |
13.39 |
| May 8, 2008 |
13.30 |
| May 7, 2008 |
13.18 |
| May 6, 2008 |
13.20 |
| May 5, 2008 |
13.18 |
| May 2, 2008 |
13.33 |
| May 1, 2008 |
13.55 |
| Apr 30, 2008 |
12.95 |
| Apr 29, 2008 |
13.04 |
| Apr 28, 2008 |
12.93 |
| Apr 25, 2008 |
13.14 |
| Apr 24, 2008 |
13.16 |
| Apr 23, 2008 |
12.46 |
| Apr 22, 2008 |
11.57 |
| Apr 21, 2008 |
11.97 |
| Apr 18, 2008 |
11.31 |
| Apr 17, 2008 |
10.74 |
| Apr 16, 2008 |
10.87 |
| Apr 15, 2008 |
10.50 |
| Apr 14, 2008 |
10.61 |
| Apr 11, 2008 |
10.64 |
| Apr 10, 2008 |
11.12 |
| Apr 9, 2008 |
10.91 |
| Apr 8, 2008 |
11.02 |
| Apr 7, 2008 |
11.22 |
| Apr 4, 2008 |
11.56 |
| Apr 3, 2008 |
11.56 |
| Apr 2, 2008 |
11.23 |
| Apr 1, 2008 |
11.11 |
| Mar 31, 2008 |
10.88 |
| Mar 28, 2008 |
11.13 |
| Mar 27, 2008 |
11.21 |
| Mar 26, 2008 |
11.55 |
| Mar 25, 2008 |
11.31 |
| Mar 24, 2008 |
11.27 |
| Mar 20, 2008 |
10.64 |
| Mar 19, 2008 |
10.75 |
| Mar 18, 2008 |
11.29 |
| Mar 17, 2008 |
11.27 |
| Mar 14, 2008 |
11.27 |
| Mar 13, 2008 |
11.68 |
| Mar 12, 2008 |
10.96 |
| Mar 11, 2008 |
10.78 |
| Mar 10, 2008 |
10.62 |
| Mar 7, 2008 |
10.94 |
| Mar 6, 2008 |
11.52 |
| Mar 5, 2008 |
11.75 |
| Mar 4, 2008 |
11.93 |
| Mar 3, 2008 |
11.71 |
| Feb 29, 2008 |
11.31 |
| Feb 28, 2008 |
11.40 |
| Feb 27, 2008 |
11.85 |
| Feb 26, 2008 |
12.05 |
| Feb 25, 2008 |
11.77 |
| Feb 22, 2008 |
11.12 |
| Feb 21, 2008 |
11.31 |
| Feb 20, 2008 |
10.99 |
| Feb 19, 2008 |
10.47 |
| Feb 15, 2008 |
10.77 |
| Feb 14, 2008 |
10.98 |
| Feb 13, 2008 |
11.22 |
| Feb 12, 2008 |
11.07 |
| Feb 11, 2008 |
11.42 |
| Feb 8, 2008 |
11.03 |
| Feb 7, 2008 |
10.83 |
| Feb 6, 2008 |
10.57 |
| Feb 5, 2008 |
11.77 |
| Feb 4, 2008 |
12.55 |
| Feb 1, 2008 |
12.76 |
| Jan 31, 2008 |
11.87 |
| Jan 30, 2008 |
11.85 |
| Jan 29, 2008 |
11.93 |
| Jan 28, 2008 |
11.88 |
| Jan 25, 2008 |
11.53 |
| Jan 24, 2008 |
11.63 |
| Jan 23, 2008 |
10.49 |
| Jan 22, 2008 |
10.17 |
| Jan 18, 2008 |
10.74 |
| Jan 17, 2008 |
10.53 |
| Jan 16, 2008 |
10.98 |
| Jan 15, 2008 |
10.72 |
| Jan 14, 2008 |
11.24 |
| Jan 11, 2008 |
10.85 |
| Jan 10, 2008 |
11.47 |
| Jan 9, 2008 |
11.58 |
| Jan 8, 2008 |
11.14 |
| Jan 7, 2008 |
12.01 |
| Jan 4, 2008 |
12.31 |
| Jan 3, 2008 |
13.23 |
| Jan 2, 2008 |
13.33 |
| Dec 31, 2007 |
13.98 |
| Dec 28, 2007 |
14.01 |
| Dec 27, 2007 |
13.74 |
| Dec 26, 2007 |
14.12 |
| Dec 24, 2007 |
14.14 |
| Dec 21, 2007 |
14.25 |
| Dec 20, 2007 |
14.38 |
| Dec 19, 2007 |
14.40 |
| Dec 18, 2007 |
14.58 |
| Dec 17, 2007 |
14.27 |
| Dec 14, 2007 |
14.39 |
| Dec 13, 2007 |
14.52 |
| Dec 12, 2007 |
14.71 |
| Dec 11, 2007 |
14.82 |
| Dec 10, 2007 |
15.24 |
| Dec 7, 2007 |
15.65 |
| Dec 6, 2007 |
15.34 |
| Dec 5, 2007 |
15.40 |
| Dec 4, 2007 |
14.95 |
| Dec 3, 2007 |
15.11 |
| Nov 30, 2007 |
14.94 |
| Nov 29, 2007 |
15.19 |
| Nov 28, 2007 |
14.96 |
| Nov 27, 2007 |
16.65 |
| Nov 26, 2007 |
15.99 |
| Nov 23, 2007 |
16.52 |
| Nov 21, 2007 |
16.24 |
| Nov 20, 2007 |
16.10 |
| Nov 19, 2007 |
16.50 |
| Nov 16, 2007 |
17.52 |
| Nov 15, 2007 |
17.37 |
| Nov 14, 2007 |
17.20 |
| Nov 13, 2007 |
17.61 |
| Nov 12, 2007 |
17.14 |
| Nov 9, 2007 |
17.55 |
| Nov 8, 2007 |
17.81 |
| Nov 7, 2007 |
18.36 |
| Nov 6, 2007 |
18.59 |
| Nov 5, 2007 |
18.25 |
| Nov 2, 2007 |
18.29 |
| Nov 1, 2007 |
18.18 |
| Oct 31, 2007 |
18.03 |
| Oct 30, 2007 |
17.98 |
| Oct 29, 2007 |
17.86 |
| Oct 26, 2007 |
16.85 |
| Oct 25, 2007 |
16.64 |
| Oct 24, 2007 |
17.22 |
| Oct 23, 2007 |
18.03 |
| Oct 22, 2007 |
17.61 |
| Oct 19, 2007 |
17.48 |
| Oct 18, 2007 |
17.91 |
| Oct 17, 2007 |
17.48 |
| Oct 16, 2007 |
16.87 |
| Oct 15, 2007 |
16.95 |
| Oct 12, 2007 |
17.13 |
| Oct 11, 2007 |
16.90 |
| Oct 10, 2007 |
16.77 |
| Oct 9, 2007 |
16.53 |
| Oct 8, 2007 |
16.73 |
| Oct 5, 2007 |
16.78 |
| Oct 4, 2007 |
16.76 |
| Oct 3, 2007 |
16.58 |
| Oct 2, 2007 |
16.85 |
| Oct 1, 2007 |
16.29 |
| Sep 28, 2007 |
16.37 |
| Sep 27, 2007 |
16.31 |
| Sep 26, 2007 |
16.53 |
| Sep 25, 2007 |
16.00 |
| Sep 24, 2007 |
15.80 |
| Sep 21, 2007 |
15.94 |
| Sep 20, 2007 |
15.64 |
| Sep 19, 2007 |
15.57 |
| Sep 18, 2007 |
16.20 |
| Sep 17, 2007 |
16.00 |
| Sep 14, 2007 |
16.40 |
| Sep 13, 2007 |
16.52 |
| Sep 12, 2007 |
16.37 |
| Sep 11, 2007 |
16.72 |
| Sep 10, 2007 |
16.53 |
| Sep 7, 2007 |
16.44 |
| Sep 6, 2007 |
16.87 |
| Sep 5, 2007 |
17.12 |
| Sep 4, 2007 |
17.03 |
| Aug 31, 2007 |
16.57 |
| Aug 30, 2007 |
16.05 |
| Aug 29, 2007 |
16.25 |
| Aug 28, 2007 |
15.52 |
| Aug 27, 2007 |
15.39 |
| Aug 24, 2007 |
15.75 |
| Aug 23, 2007 |
17.85 |
| Aug 22, 2007 |
17.69 |
| Aug 21, 2007 |
16.97 |
| Aug 20, 2007 |
17.10 |
| Aug 17, 2007 |
16.72 |
| Aug 16, 2007 |
16.44 |
| Aug 15, 2007 |
16.94 |
| Aug 14, 2007 |
17.38 |
| Aug 13, 2007 |
17.46 |
| Aug 10, 2007 |
17.56 |
| Aug 9, 2007 |
17.58 |
| Aug 8, 2007 |
17.60 |
| Aug 7, 2007 |
17.09 |
| Aug 6, 2007 |
17.01 |
| Aug 3, 2007 |
16.86 |
| Aug 2, 2007 |
17.32 |
| Aug 1, 2007 |
17.54 |
| Jul 31, 2007 |
18.00 |
| Jul 30, 2007 |
18.89 |
| Jul 27, 2007 |
18.58 |
| Jul 26, 2007 |
18.59 |
| Jul 25, 2007 |
18.79 |
| Jul 24, 2007 |
18.82 |
| Jul 23, 2007 |
19.26 |
| Jul 20, 2007 |
19.64 |
| Jul 19, 2007 |
19.51 |
| Jul 18, 2007 |
19.04 |
| Jul 17, 2007 |
19.40 |
| Jul 16, 2007 |
18.63 |
| Jul 13, 2007 |
18.58 |
| Jul 12, 2007 |
18.44 |
| Jul 11, 2007 |
17.92 |
| Jul 10, 2007 |
18.47 |
| Jul 9, 2007 |
18.20 |
| Jul 6, 2007 |
18.22 |
| Jul 5, 2007 |
18.22 |
| Jul 3, 2007 |
18.32 |
| Jul 2, 2007 |
18.08 |
| Jun 29, 2007 |
18.21 |
| Jun 28, 2007 |
17.21 |
| Jun 27, 2007 |
17.51 |
| Jun 26, 2007 |
17.31 |
| Jun 25, 2007 |
17.11 |
| Jun 22, 2007 |
18.00 |
| Jun 21, 2007 |
17.76 |
| Jun 20, 2007 |
17.36 |
| Jun 19, 2007 |
17.64 |
| Jun 18, 2007 |
17.09 |
| Jun 15, 2007 |
17.05 |
| Jun 14, 2007 |
16.97 |
| Jun 13, 2007 |
17.05 |
| Jun 12, 2007 |
16.71 |
| Jun 11, 2007 |
16.37 |
| Jun 8, 2007 |
16.45 |
| Jun 7, 2007 |
15.89 |
| Jun 6, 2007 |
15.81 |
| Jun 5, 2007 |
16.26 |
| Jun 4, 2007 |
16.04 |
| Jun 1, 2007 |
16.24 |
| May 31, 2007 |
15.70 |
| May 30, 2007 |
15.57 |
| May 29, 2007 |
15.93 |
| May 25, 2007 |
15.51 |
| May 24, 2007 |
15.50 |
| May 23, 2007 |
16.02 |
| May 22, 2007 |
16.30 |
| May 21, 2007 |
16.37 |
| May 18, 2007 |
16.51 |
| May 17, 2007 |
17.00 |
| May 16, 2007 |
17.04 |
| May 15, 2007 |
16.96 |
| May 14, 2007 |
17.20 |
| May 11, 2007 |
17.52 |
| May 10, 2007 |
17.35 |
| May 9, 2007 |
17.72 |
| May 8, 2007 |
17.74 |
| May 7, 2007 |
17.80 |
| May 4, 2007 |
17.60 |
| May 3, 2007 |
17.10 |
| May 2, 2007 |
16.53 |
| May 1, 2007 |
16.38 |
| Apr 30, 2007 |
16.14 |
| Apr 27, 2007 |
16.28 |
| Apr 26, 2007 |
16.70 |
| Apr 25, 2007 |
16.75 |
| Apr 24, 2007 |
16.94 |
| Apr 23, 2007 |
16.67 |
| Apr 20, 2007 |
17.34 |
| Apr 19, 2007 |
17.35 |
| Apr 18, 2007 |
17.18 |
| Apr 17, 2007 |
17.06 |
| Apr 16, 2007 |
16.79 |
| Apr 13, 2007 |
16.83 |
| Apr 12, 2007 |
16.91 |
| Apr 11, 2007 |
16.89 |
| Apr 10, 2007 |
16.95 |
| Apr 9, 2007 |
17.00 |
| Apr 5, 2007 |
17.18 |
| Apr 4, 2007 |
16.85 |
| Apr 3, 2007 |
16.58 |
| Apr 2, 2007 |
16.68 |
| Mar 30, 2007 |
16.81 |
| Mar 29, 2007 |
16.77 |
| Mar 28, 2007 |
17.09 |
| Mar 27, 2007 |
17.67 |
| Mar 26, 2007 |
18.00 |
| Mar 23, 2007 |
18.20 |
| Mar 22, 2007 |
18.08 |
| Mar 21, 2007 |
18.07 |
| Mar 20, 2007 |
17.93 |
| Mar 19, 2007 |
17.46 |
| Mar 16, 2007 |
17.79 |
| Mar 15, 2007 |
18.13 |
| Mar 14, 2007 |
17.97 |
| Mar 13, 2007 |
17.84 |
| Mar 12, 2007 |
18.86 |
| Mar 9, 2007 |
18.64 |
| Mar 8, 2007 |
18.78 |
| Mar 7, 2007 |
19.03 |
| Mar 6, 2007 |
19.24 |
| Mar 5, 2007 |
19.09 |
| Mar 2, 2007 |
19.83 |
| Mar 1, 2007 |
20.40 |
| Feb 28, 2007 |
20.52 |
| Feb 27, 2007 |
20.46 |
| Feb 26, 2007 |
19.86 |
| Feb 23, 2007 |
20.08 |
| Feb 22, 2007 |
20.18 |
| Feb 21, 2007 |
19.96 |
| Feb 20, 2007 |
19.83 |
| Feb 16, 2007 |
19.81 |
| Feb 15, 2007 |
19.35 |
| Feb 14, 2007 |
18.49 |
| Feb 13, 2007 |
18.26 |
| Feb 12, 2007 |
17.91 |
| Feb 9, 2007 |
18.31 |
| Feb 8, 2007 |
18.55 |
| Feb 7, 2007 |
18.80 |
| Feb 6, 2007 |
18.38 |
| Feb 5, 2007 |
18.19 |
| Feb 2, 2007 |
18.46 |
| Feb 1, 2007 |
18.35 |
| Jan 31, 2007 |
18.29 |
| Jan 30, 2007 |
18.79 |
| Jan 29, 2007 |
19.04 |
| Jan 26, 2007 |
19.02 |
| Jan 25, 2007 |
18.95 |
| Jan 24, 2007 |
19.35 |
| Jan 23, 2007 |
18.35 |
| Jan 22, 2007 |
18.30 |
| Jan 19, 2007 |
18.45 |
| Jan 18, 2007 |
18.76 |
| Jan 17, 2007 |
19.60 |
| Jan 16, 2007 |
19.90 |
| Jan 12, 2007 |
20.39 |
| Jan 11, 2007 |
20.70 |
| Jan 10, 2007 |
20.88 |
| Jan 9, 2007 |
19.73 |
| Jan 8, 2007 |
19.38 |
| Jan 5, 2007 |
19.41 |
| Jan 4, 2007 |
19.95 |
| Jan 3, 2007 |
19.54 |
| Dec 29, 2006 |
19.19 |
| Dec 28, 2006 |
19.15 |
| Dec 27, 2006 |
19.27 |
| Dec 26, 2006 |
19.33 |
| Dec 22, 2006 |
19.30 |
| Dec 21, 2006 |
19.40 |
| Dec 20, 2006 |
19.79 |
| Dec 19, 2006 |
19.97 |
| Dec 18, 2006 |
19.69 |
| Dec 15, 2006 |
20.01 |
| Dec 14, 2006 |
20.12 |
| Dec 13, 2006 |
19.79 |
| Dec 12, 2006 |
20.17 |
| Dec 11, 2006 |
20.54 |
| Dec 8, 2006 |
20.71 |
| Dec 7, 2006 |
20.87 |
| Dec 6, 2006 |
21.24 |
| Dec 5, 2006 |
20.54 |
| Dec 4, 2006 |
20.45 |
| Dec 1, 2006 |
20.20 |
| Nov 30, 2006 |
20.61 |
| Nov 29, 2006 |
20.30 |
| Nov 28, 2006 |
20.20 |
| Nov 27, 2006 |
20.08 |
| Nov 24, 2006 |
20.61 |
| Nov 22, 2006 |
20.81 |
| Nov 21, 2006 |
20.35 |
| Nov 20, 2006 |
20.86 |
| Nov 17, 2006 |
19.05 |
| Nov 16, 2006 |
19.62 |
| Nov 15, 2006 |
19.67 |
| Nov 14, 2006 |
19.73 |
| Nov 13, 2006 |
19.32 |
| Nov 10, 2006 |
18.80 |
| Nov 9, 2006 |
18.21 |
| Nov 8, 2006 |
19.15 |
| Nov 7, 2006 |
19.25 |
| Nov 6, 2006 |
18.69 |
| Nov 3, 2006 |
18.36 |
| Nov 2, 2006 |
18.34 |
| Nov 1, 2006 |
17.86 |
| Oct 31, 2006 |
18.28 |
| Oct 30, 2006 |
17.57 |
| Oct 27, 2006 |
17.65 |
| Oct 26, 2006 |
16.88 |
| Oct 25, 2006 |
16.49 |
| Oct 24, 2006 |
16.32 |
| Oct 23, 2006 |
16.37 |
| Oct 20, 2006 |
17.09 |
| Oct 19, 2006 |
16.92 |
| Oct 18, 2006 |
16.99 |
| Oct 17, 2006 |
17.49 |
| Oct 16, 2006 |
17.95 |
| Oct 13, 2006 |
17.30 |
| Oct 12, 2006 |
17.42 |
| Oct 11, 2006 |
17.61 |
| Oct 10, 2006 |
17.26 |
| Oct 9, 2006 |
17.09 |
| Oct 6, 2006 |
17.01 |
| Oct 5, 2006 |
16.91 |
| Oct 4, 2006 |
16.41 |
| Oct 3, 2006 |
16.80 |
| Oct 2, 2006 |
19.09 |
| Sep 29, 2006 |
19.37 |
| Sep 28, 2006 |
19.67 |
| Sep 27, 2006 |
19.67 |
| Sep 26, 2006 |
18.83 |
| Sep 25, 2006 |
19.29 |
| Sep 22, 2006 |
18.87 |
| Sep 21, 2006 |
19.31 |
| Sep 20, 2006 |
20.39 |
| Sep 19, 2006 |
20.34 |
| Sep 18, 2006 |
20.85 |
| Sep 15, 2006 |
19.99 |
| Sep 14, 2006 |
19.53 |
| Sep 13, 2006 |
18.92 |
| Sep 12, 2006 |
19.35 |
| Sep 11, 2006 |
17.79 |
| Sep 8, 2006 |
17.78 |
| Sep 7, 2006 |
18.00 |
| Sep 6, 2006 |
17.87 |
| Sep 5, 2006 |
18.53 |
| Sep 1, 2006 |
17.78 |
| Aug 31, 2006 |
17.51 |
| Aug 30, 2006 |
17.76 |
| Aug 29, 2006 |
17.59 |
| Aug 28, 2006 |
17.53 |
| Aug 25, 2006 |
17.32 |
| Aug 24, 2006 |
17.52 |
| Aug 23, 2006 |
17.59 |
| Aug 22, 2006 |
18.02 |
| Aug 21, 2006 |
18.63 |
| Aug 18, 2006 |
19.05 |
| Aug 17, 2006 |
20.48 |
| Aug 16, 2006 |
20.66 |
| Aug 15, 2006 |
18.62 |
| Aug 14, 2006 |
17.48 |
| Aug 11, 2006 |
17.59 |
| Aug 10, 2006 |
18.00 |
| Aug 9, 2006 |
17.65 |
| Aug 8, 2006 |
17.35 |
| Aug 7, 2006 |
18.00 |
| Aug 4, 2006 |
18.53 |
| Aug 3, 2006 |
18.34 |
| Aug 2, 2006 |
18.46 |
| Aug 1, 2006 |
18.03 |
| Jul 31, 2006 |
18.55 |
| Jul 28, 2006 |
18.31 |
| Jul 27, 2006 |
17.88 |
| Jul 26, 2006 |
17.34 |
| Jul 25, 2006 |
17.33 |
| Jul 24, 2006 |
17.11 |
| Jul 21, 2006 |
16.88 |
| Jul 20, 2006 |
18.26 |
| Jul 19, 2006 |
18.67 |
| Jul 18, 2006 |
18.33 |
| Jul 17, 2006 |
19.17 |
| Jul 14, 2006 |
19.01 |
| Jul 13, 2006 |
19.48 |
| Jul 12, 2006 |
20.22 |
| Jul 11, 2006 |
20.45 |
| Jul 10, 2006 |
19.67 |
| Jul 7, 2006 |
20.86 |
| Jul 6, 2006 |
20.61 |
| Jul 5, 2006 |
20.66 |
| Jul 3, 2006 |
22.42 |
| Jun 30, 2006 |
22.17 |
| Jun 29, 2006 |
22.52 |
| Jun 28, 2006 |
21.16 |
| Jun 27, 2006 |
22.07 |
| Jun 26, 2006 |
25.95 |
| Jun 23, 2006 |
25.69 |
| Jun 22, 2006 |
25.80 |
| Jun 21, 2006 |
25.58 |
| Jun 20, 2006 |
25.24 |
| Jun 19, 2006 |
26.23 |
| Jun 16, 2006 |
26.32 |
| Jun 15, 2006 |
26.09 |
| Jun 14, 2006 |
24.36 |
| Jun 13, 2006 |
23.42 |
| Jun 12, 2006 |
23.41 |
| Jun 9, 2006 |
23.75 |
| Jun 8, 2006 |
23.53 |
| Jun 7, 2006 |
23.88 |
| Jun 6, 2006 |
24.23 |
| Jun 5, 2006 |
24.65 |
| Jun 2, 2006 |
25.09 |
| Jun 1, 2006 |
24.81 |
| May 31, 2006 |
23.83 |
| May 30, 2006 |
23.41 |
| May 26, 2006 |
24.81 |
| May 25, 2006 |
24.80 |
| May 24, 2006 |
25.63 |
| May 23, 2006 |
26.09 |
| May 22, 2006 |
26.50 |
| May 19, 2006 |
28.11 |
| May 18, 2006 |
24.85 |
| May 17, 2006 |
25.18 |
| May 16, 2006 |
25.13 |
| May 15, 2006 |
26.03 |
| May 12, 2006 |
27.38 |
| May 11, 2006 |
27.21 |
| May 10, 2006 |
28.00 |
| May 9, 2006 |
28.36 |
| May 8, 2006 |
28.56 |
| May 5, 2006 |
28.95 |
| May 4, 2006 |
28.52 |
| May 3, 2006 |
27.88 |
| May 2, 2006 |
27.43 |
| May 1, 2006 |
27.89 |
| Apr 28, 2006 |
28.55 |
| Apr 27, 2006 |
28.10 |
| Apr 26, 2006 |
27.67 |
| Apr 25, 2006 |
27.96 |
| Apr 24, 2006 |
28.25 |
| Apr 21, 2006 |
28.80 |
| Apr 20, 2006 |
30.50 |
| Apr 19, 2006 |
30.44 |
| Apr 18, 2006 |
29.56 |
| Apr 17, 2006 |
28.39 |
| Apr 13, 2006 |
28.77 |
| Apr 12, 2006 |
28.25 |
| Apr 11, 2006 |
28.25 |
| Apr 10, 2006 |
29.17 |
| Apr 7, 2006 |
29.87 |
| Apr 6, 2006 |
30.09 |
| Apr 5, 2006 |
28.99 |
| Apr 4, 2006 |
27.53 |
| Apr 3, 2006 |
27.85 |
| Mar 31, 2006 |
27.05 |
| Mar 30, 2006 |
27.49 |
| Mar 29, 2006 |
27.70 |
| Mar 28, 2006 |
27.38 |
| Mar 27, 2006 |
28.61 |
| Mar 24, 2006 |
28.89 |
| Mar 23, 2006 |
28.39 |
| Mar 22, 2006 |
27.32 |
| Mar 21, 2006 |
27.34 |
| Mar 20, 2006 |
27.94 |
| Mar 17, 2006 |
27.10 |
| Mar 16, 2006 |
27.63 |
| Mar 15, 2006 |
28.94 |
| Mar 14, 2006 |
29.35 |
| Mar 13, 2006 |
28.48 |
| Mar 10, 2006 |
28.57 |
| Mar 9, 2006 |
29.30 |
| Mar 8, 2006 |
29.70 |
| Mar 7, 2006 |
29.48 |
| Mar 6, 2006 |
31.17 |
| Mar 3, 2006 |
31.99 |
| Mar 2, 2006 |
32.42 |
| Mar 1, 2006 |
32.59 |
| Feb 28, 2006 |
30.61 |
| Feb 27, 2006 |
31.20 |
| Feb 24, 2006 |
31.15 |
| Feb 23, 2006 |
31.42 |
| Feb 22, 2006 |
32.16 |
| Feb 21, 2006 |
31.15 |
| Feb 17, 2006 |
31.86 |
| Feb 16, 2006 |
32.74 |
| Feb 15, 2006 |
31.99 |
| Feb 14, 2006 |
32.13 |
| Feb 13, 2006 |
31.67 |
| Feb 10, 2006 |
33.58 |
| Feb 9, 2006 |
34.38 |
| Feb 8, 2006 |
33.88 |
| Feb 7, 2006 |
33.47 |
| Feb 6, 2006 |
34.01 |
| Feb 3, 2006 |
33.21 |
| Feb 2, 2006 |
33.96 |
| Feb 1, 2006 |
33.85 |
| Jan 31, 2006 |
34.21 |
| Jan 30, 2006 |
34.44 |
| Jan 27, 2006 |
35.32 |
| Jan 26, 2006 |
33.05 |
| Jan 25, 2006 |
32.15 |
| Jan 24, 2006 |
32.62 |
| Jan 23, 2006 |
31.49 |
| Jan 20, 2006 |
31.20 |
| Jan 19, 2006 |
32.55 |
| Jan 18, 2006 |
31.98 |
| Jan 17, 2006 |
31.48 |
| Jan 13, 2006 |
32.23 |
| Jan 12, 2006 |
31.98 |
| Jan 11, 2006 |
33.42 |
| Jan 10, 2006 |
32.50 |
| Jan 9, 2006 |
31.03 |
| Jan 6, 2006 |
30.69 |
| Jan 5, 2006 |
30.08 |
| Jan 4, 2006 |
28.91 |
| Jan 3, 2006 |
29.08 |
| Dec 30, 2005 |
28.05 |
| Dec 29, 2005 |
28.31 |
| Dec 28, 2005 |
28.36 |
| Dec 27, 2005 |
28.11 |
| Dec 23, 2005 |
28.47 |
| Dec 22, 2005 |
28.37 |
| Dec 21, 2005 |
27.71 |
| Dec 20, 2005 |
29.48 |
| Dec 19, 2005 |
29.03 |
| Dec 16, 2005 |
29.81 |
| Dec 15, 2005 |
29.41 |
| Dec 14, 2005 |
29.69 |
| Dec 13, 2005 |
29.66 |
| Dec 12, 2005 |
29.98 |
| Dec 9, 2005 |
29.95 |
| Dec 8, 2005 |
28.75 |
| Dec 7, 2005 |
28.95 |
| Dec 6, 2005 |
29.47 |
| Dec 5, 2005 |
29.56 |
| Dec 2, 2005 |
29.41 |
| Dec 1, 2005 |
29.09 |
| Nov 30, 2005 |
27.77 |
| Nov 29, 2005 |
27.39 |
| Nov 28, 2005 |
28.47 |
| Nov 25, 2005 |
28.14 |
| Nov 23, 2005 |
27.87 |
| Nov 22, 2005 |
28.34 |
| Nov 21, 2005 |
28.27 |
| Nov 18, 2005 |
28.52 |
| Nov 17, 2005 |
25.25 |
| Nov 16, 2005 |
24.76 |
| Nov 15, 2005 |
24.72 |
| Nov 14, 2005 |
24.88 |
| Nov 11, 2005 |
24.89 |
| Nov 10, 2005 |
25.44 |
| Nov 9, 2005 |
24.73 |
| Nov 8, 2005 |
24.52 |
| Nov 7, 2005 |
24.45 |
| Nov 4, 2005 |
24.40 |
| Nov 3, 2005 |
23.97 |
| Nov 2, 2005 |
23.55 |
| Nov 1, 2005 |
22.81 |
| Oct 31, 2005 |
23.20 |
| Oct 28, 2005 |
22.20 |
| Oct 27, 2005 |
21.75 |
| Oct 26, 2005 |
22.75 |
| Oct 25, 2005 |
23.18 |
| Oct 24, 2005 |
23.32 |
| Oct 21, 2005 |
22.76 |
| Oct 20, 2005 |
22.57 |
| Oct 19, 2005 |
22.50 |
| Oct 18, 2005 |
21.98 |
| Oct 17, 2005 |
22.05 |
| Oct 14, 2005 |
21.77 |
| Oct 13, 2005 |
21.72 |
| Oct 12, 2005 |
21.03 |
| Oct 11, 2005 |
21.35 |
| Oct 10, 2005 |
21.62 |
| Oct 7, 2005 |
21.96 |
| Oct 6, 2005 |
21.92 |
| Oct 5, 2005 |
22.39 |
| Oct 4, 2005 |
23.00 |
| Oct 3, 2005 |
23.05 |
| Sep 30, 2005 |
23.06 |
| Sep 29, 2005 |
22.08 |
| Sep 28, 2005 |
22.33 |
| Sep 27, 2005 |
21.89 |
| Sep 26, 2005 |
22.24 |
| Sep 23, 2005 |
22.30 |
| Sep 22, 2005 |
21.75 |
| Sep 21, 2005 |
22.61 |
| Sep 20, 2005 |
22.76 |
| Sep 19, 2005 |
23.10 |
| Sep 16, 2005 |
23.57 |
| Sep 15, 2005 |
22.60 |
| Sep 14, 2005 |
22.78 |
| Sep 13, 2005 |
23.33 |
| Sep 12, 2005 |
23.82 |
| Sep 9, 2005 |
23.95 |
| Sep 8, 2005 |
23.69 |
| Sep 7, 2005 |
23.23 |
| Sep 6, 2005 |
23.19 |
| Sep 2, 2005 |
23.21 |
| Sep 1, 2005 |
23.18 |
| Aug 31, 2005 |
23.59 |
| Aug 30, 2005 |
23.53 |
| Aug 29, 2005 |
23.20 |
| Aug 26, 2005 |
22.68 |
| Aug 25, 2005 |
23.21 |
| Aug 24, 2005 |
23.14 |
| Aug 23, 2005 |
23.36 |
| Aug 22, 2005 |
22.90 |
| Aug 19, 2005 |
22.10 |
| Aug 18, 2005 |
21.99 |
| Aug 17, 2005 |
21.73 |
| Aug 16, 2005 |
21.94 |
| Aug 15, 2005 |
22.53 |
| Aug 12, 2005 |
22.33 |
| Aug 11, 2005 |
22.04 |
| Aug 10, 2005 |
21.66 |
| Aug 9, 2005 |
22.11 |
| Aug 8, 2005 |
21.38 |
| Aug 5, 2005 |
21.58 |
| Aug 4, 2005 |
21.53 |
| Aug 3, 2005 |
22.33 |
| Aug 2, 2005 |
22.42 |
| Aug 1, 2005 |
22.50 |
| Jul 29, 2005 |
21.84 |
| Jul 28, 2005 |
22.07 |
| Jul 27, 2005 |
22.19 |
| Jul 26, 2005 |
21.77 |
| Jul 25, 2005 |
21.47 |
| Jul 22, 2005 |
21.41 |
| Jul 21, 2005 |
20.84 |
| Jul 20, 2005 |
21.16 |
| Jul 19, 2005 |
21.05 |
| Jul 18, 2005 |
20.92 |
| Jul 15, 2005 |
20.97 |
| Jul 14, 2005 |
21.02 |
| Jul 13, 2005 |
20.77 |
| Jul 12, 2005 |
20.34 |
| Jul 11, 2005 |
20.11 |
| Jul 8, 2005 |
19.95 |
| Jul 7, 2005 |
19.91 |
| Jul 6, 2005 |
19.85 |
| Jul 5, 2005 |
19.59 |
| Jul 1, 2005 |
19.00 |
| Jun 30, 2005 |
18.99 |
| Jun 29, 2005 |
19.22 |
| Jun 28, 2005 |
19.36 |
| Jun 27, 2005 |
19.38 |
| Jun 24, 2005 |
19.60 |
| Jun 23, 2005 |
19.74 |
| Jun 22, 2005 |
19.58 |
| Jun 21, 2005 |
19.73 |
| Jun 20, 2005 |
19.36 |
| Jun 17, 2005 |
19.50 |
| Jun 16, 2005 |
19.76 |
| Jun 15, 2005 |
19.65 |
| Jun 14, 2005 |
19.74 |
| Jun 13, 2005 |
20.05 |
| Jun 10, 2005 |
20.14 |
| Jun 9, 2005 |
20.45 |
| Jun 8, 2005 |
19.80 |
| Jun 7, 2005 |
19.84 |
| Jun 6, 2005 |
20.01 |
| Jun 3, 2005 |
20.06 |
| Jun 2, 2005 |
20.44 |
| Jun 1, 2005 |
20.25 |
| May 31, 2005 |
20.50 |
| May 27, 2005 |
20.23 |
| May 26, 2005 |
20.34 |
| May 25, 2005 |
20.30 |
| May 24, 2005 |
20.74 |
| May 23, 2005 |
19.90 |
| May 20, 2005 |
19.99 |
| May 19, 2005 |
19.26 |
| May 18, 2005 |
19.28 |
| May 17, 2005 |
19.07 |
| May 16, 2005 |
18.69 |
| May 13, 2005 |
18.27 |
| May 12, 2005 |
17.59 |
| May 11, 2005 |
17.17 |
| May 10, 2005 |
16.99 |
| May 9, 2005 |
17.18 |
| May 6, 2005 |
16.99 |
| May 5, 2005 |
16.88 |
| May 4, 2005 |
17.06 |
| May 3, 2005 |
16.58 |
| May 2, 2005 |
16.92 |
| Apr 29, 2005 |
16.71 |
| Apr 28, 2005 |
16.62 |
| Apr 27, 2005 |
16.83 |
| Apr 26, 2005 |
17.08 |
| Apr 25, 2005 |
17.61 |
| Apr 22, 2005 |
17.56 |
| Apr 21, 2005 |
17.35 |
| Apr 20, 2005 |
16.80 |
| Apr 19, 2005 |
17.01 |
| Apr 18, 2005 |
16.61 |
| Apr 15, 2005 |
16.46 |
| Apr 14, 2005 |
17.23 |
| Apr 13, 2005 |
17.42 |
| Apr 12, 2005 |
17.54 |
| Apr 11, 2005 |
17.73 |
| Apr 8, 2005 |
18.19 |
| Apr 7, 2005 |
18.85 |
| Apr 6, 2005 |
18.58 |
| Apr 5, 2005 |
18.47 |
| Apr 4, 2005 |
18.64 |
| Apr 1, 2005 |
18.84 |
| Mar 31, 2005 |
19.17 |
| Mar 30, 2005 |
18.94 |
| Mar 29, 2005 |
18.42 |
| Mar 28, 2005 |
18.79 |
| Mar 24, 2005 |
18.64 |
| Mar 23, 2005 |
18.57 |
| Mar 22, 2005 |
18.52 |
| Mar 21, 2005 |
17.86 |
| Mar 18, 2005 |
17.73 |
| Mar 17, 2005 |
17.88 |
| Mar 16, 2005 |
17.91 |
| Mar 15, 2005 |
18.07 |
| Mar 14, 2005 |
18.49 |
| Mar 11, 2005 |
18.46 |
| Mar 10, 2005 |
18.94 |
| Mar 9, 2005 |
18.75 |
| Mar 8, 2005 |
18.98 |
| Mar 7, 2005 |
19.13 |
| Mar 4, 2005 |
18.77 |
| Mar 3, 2005 |
18.63 |
| Mar 2, 2005 |
18.83 |
| Mar 1, 2005 |
18.73 |
| Feb 28, 2005 |
18.30 |
| Feb 25, 2005 |
18.75 |
| Feb 24, 2005 |
18.07 |
| Feb 23, 2005 |
17.99 |
| Feb 22, 2005 |
18.01 |
| Feb 18, 2005 |
18.58 |
| Feb 17, 2005 |
18.28 |
| Feb 16, 2005 |
18.23 |
| Feb 15, 2005 |
18.50 |
| Feb 14, 2005 |
18.42 |
| Feb 11, 2005 |
18.11 |
| Feb 10, 2005 |
17.26 |
| Feb 9, 2005 |
17.29 |
| Feb 8, 2005 |
17.80 |
| Feb 7, 2005 |
17.31 |
| Feb 4, 2005 |
17.07 |
| Feb 3, 2005 |
16.18 |
| Feb 2, 2005 |
16.52 |
| Feb 1, 2005 |
16.69 |
| Jan 31, 2005 |
16.73 |
| Jan 28, 2005 |
16.36 |
| Jan 27, 2005 |
16.62 |
| Jan 26, 2005 |
16.57 |
| Jan 25, 2005 |
16.04 |
| Jan 24, 2005 |
15.69 |
| Jan 21, 2005 |
15.94 |
| Jan 20, 2005 |
16.56 |
| Jan 19, 2005 |
17.04 |
| Jan 18, 2005 |
17.75 |
| Jan 14, 2005 |
17.44 |
| Jan 13, 2005 |
17.24 |
| Jan 12, 2005 |
17.28 |
| Jan 11, 2005 |
17.14 |
| Jan 10, 2005 |
17.15 |
| Jan 7, 2005 |
17.25 |
| Jan 6, 2005 |
16.52 |
| Jan 5, 2005 |
16.45 |
| Jan 4, 2005 |
16.39 |
| Jan 3, 2005 |
17.36 |
| Dec 31, 2004 |
17.74 |
| Dec 30, 2004 |
17.72 |
| Dec 29, 2004 |
17.63 |
| Dec 28, 2004 |
17.61 |
| Dec 27, 2004 |
17.52 |
| Dec 23, 2004 |
17.77 |
| Dec 22, 2004 |
17.30 |
| Dec 21, 2004 |
17.48 |
| Dec 20, 2004 |
17.30 |
| Dec 17, 2004 |
17.69 |
| Dec 16, 2004 |
17.61 |
| Dec 15, 2004 |
17.70 |
| Dec 14, 2004 |
17.44 |
| Dec 13, 2004 |
17.17 |
| Dec 10, 2004 |
16.81 |
| Dec 9, 2004 |
16.93 |
| Dec 8, 2004 |
17.00 |
| Dec 7, 2004 |
16.73 |
| Dec 6, 2004 |
17.07 |
| Dec 3, 2004 |
17.01 |
| Dec 2, 2004 |
16.89 |
| Dec 1, 2004 |
16.57 |
| Nov 30, 2004 |
16.03 |
| Nov 29, 2004 |
15.41 |
| Nov 26, 2004 |
15.77 |
| Nov 24, 2004 |
15.70 |
| Nov 23, 2004 |
15.67 |
| Nov 22, 2004 |
15.44 |
| Nov 19, 2004 |
15.42 |
| Nov 18, 2004 |
15.18 |
| Nov 17, 2004 |
15.02 |
| Nov 16, 2004 |
14.69 |
| Nov 15, 2004 |
15.02 |
| Nov 12, 2004 |
15.40 |
| Nov 11, 2004 |
14.23 |
| Nov 10, 2004 |
13.82 |
| Nov 9, 2004 |
13.98 |
| Nov 8, 2004 |
13.82 |
| Nov 5, 2004 |
14.11 |
| Nov 4, 2004 |
14.26 |
| Nov 3, 2004 |
14.26 |
| Nov 2, 2004 |
14.41 |
| Nov 1, 2004 |
14.21 |
| Oct 29, 2004 |
14.28 |
| Oct 28, 2004 |
14.52 |
| Oct 27, 2004 |
14.40 |
| Oct 26, 2004 |
13.46 |
| Oct 25, 2004 |
13.52 |
| Oct 22, 2004 |
14.05 |
| Oct 21, 2004 |
14.95 |
| Oct 20, 2004 |
14.60 |
| Oct 19, 2004 |
14.45 |
| Oct 18, 2004 |
14.39 |
| Oct 15, 2004 |
14.35 |
| Oct 14, 2004 |
14.60 |
| Oct 13, 2004 |
14.56 |
| Oct 12, 2004 |
13.91 |
| Oct 11, 2004 |
13.92 |
| Oct 8, 2004 |
14.19 |
| Oct 7, 2004 |
14.41 |
| Oct 6, 2004 |
14.87 |
| Oct 5, 2004 |
14.42 |
| Oct 4, 2004 |
14.25 |
| Oct 1, 2004 |
14.02 |
| Sep 30, 2004 |
13.06 |
| Sep 29, 2004 |
12.60 |
| Sep 28, 2004 |
12.64 |
| Sep 27, 2004 |
12.85 |
| Sep 24, 2004 |
13.14 |
| Sep 23, 2004 |
13.27 |
| Sep 22, 2004 |
13.09 |
| Sep 21, 2004 |
13.63 |
| Sep 20, 2004 |
13.48 |
| Sep 17, 2004 |
13.17 |
| Sep 16, 2004 |
13.19 |
| Sep 15, 2004 |
12.95 |
| Sep 14, 2004 |
13.48 |
| Sep 13, 2004 |
13.44 |
| Sep 10, 2004 |
13.12 |
| Sep 9, 2004 |
12.71 |
| Sep 8, 2004 |
11.57 |
| Sep 7, 2004 |
11.69 |
| Sep 3, 2004 |
11.44 |
| Sep 2, 2004 |
11.99 |
| Sep 1, 2004 |
11.84 |
| Aug 31, 2004 |
11.56 |
| Aug 30, 2004 |
11.43 |
| Aug 27, 2004 |
11.85 |
| Aug 26, 2004 |
11.55 |
| Aug 25, 2004 |
11.79 |
| Aug 24, 2004 |
11.43 |
| Aug 23, 2004 |
11.95 |
| Aug 20, 2004 |
11.99 |
| Aug 19, 2004 |
10.86 |
| Aug 18, 2004 |
10.89 |
| Aug 17, 2004 |
10.35 |
| Aug 16, 2004 |
10.10 |
| Aug 13, 2004 |
9.89 |
| Aug 12, 2004 |
10.15 |
| Aug 11, 2004 |
10.70 |
| Aug 10, 2004 |
11.57 |
| Aug 9, 2004 |
11.50 |
| Aug 6, 2004 |
11.31 |
| Aug 5, 2004 |
11.60 |
| Aug 4, 2004 |
11.45 |
| Aug 3, 2004 |
11.15 |
| Aug 2, 2004 |
11.64 |
| Jul 30, 2004 |
11.61 |
| Jul 29, 2004 |
11.67 |
| Jul 28, 2004 |
11.29 |
| Jul 27, 2004 |
11.31 |
| Jul 26, 2004 |
11.10 |
| Jul 23, 2004 |
11.42 |
| Jul 22, 2004 |
11.52 |
| Jul 21, 2004 |
11.06 |
| Jul 20, 2004 |
11.77 |
| Jul 19, 2004 |
11.36 |
| Jul 16, 2004 |
11.52 |
| Jul 15, 2004 |
12.05 |
| Jul 14, 2004 |
11.59 |
| Jul 13, 2004 |
11.78 |
| Jul 12, 2004 |
11.53 |
| Jul 9, 2004 |
11.88 |
| Jul 8, 2004 |
11.76 |
| Jul 7, 2004 |
11.94 |
| Jul 6, 2004 |
11.82 |
| Jul 2, 2004 |
12.31 |
| Jul 1, 2004 |
12.49 |
| Jun 30, 2004 |
13.35 |
| Jun 29, 2004 |
12.99 |
| Jun 28, 2004 |
12.69 |
| Jun 25, 2004 |
13.15 |
| Jun 24, 2004 |
13.15 |
| Jun 23, 2004 |
13.00 |
| Jun 22, 2004 |
12.43 |
| Jun 21, 2004 |
11.81 |
| Jun 18, 2004 |
12.39 |
| Jun 17, 2004 |
12.04 |
| Jun 16, 2004 |
12.47 |
| Jun 15, 2004 |
12.00 |
| Jun 14, 2004 |
11.63 |
| Jun 10, 2004 |
11.80 |
| Jun 9, 2004 |
11.61 |
| Jun 8, 2004 |
11.95 |
| Jun 7, 2004 |
12.05 |
| Jun 4, 2004 |
11.61 |
| Jun 3, 2004 |
11.42 |
| Jun 2, 2004 |
11.37 |
| Jun 1, 2004 |
11.77 |
| May 28, 2004 |
11.89 |
| May 27, 2004 |
11.75 |
| May 26, 2004 |
11.48 |
| May 25, 2004 |
11.58 |
| May 24, 2004 |
11.11 |
| May 21, 2004 |
11.02 |
| May 20, 2004 |
9.96 |
| May 19, 2004 |
9.99 |
| May 18, 2004 |
9.73 |
| May 17, 2004 |
9.61 |
| May 14, 2004 |
9.93 |
| May 13, 2004 |
10.33 |
| May 12, 2004 |
10.23 |
| May 11, 2004 |
10.41 |
| May 10, 2004 |
10.03 |
| May 7, 2004 |
10.13 |
| May 6, 2004 |
9.80 |
| May 5, 2004 |
10.04 |
| May 4, 2004 |
9.73 |
| May 3, 2004 |
9.51 |
| Apr 30, 2004 |
9.73 |
| Apr 29, 2004 |
9.87 |
| Apr 28, 2004 |
10.24 |
| Apr 27, 2004 |
10.49 |
| Apr 26, 2004 |
10.67 |
| Apr 23, 2004 |
11.10 |
| Apr 22, 2004 |
10.81 |
| Apr 21, 2004 |
11.00 |
| Apr 20, 2004 |
11.03 |
| Apr 19, 2004 |
11.44 |
| Apr 16, 2004 |
11.24 |
| Apr 15, 2004 |
11.39 |
| Apr 14, 2004 |
11.56 |
| Apr 13, 2004 |
11.90 |
| Apr 12, 2004 |
11.98 |
| Apr 8, 2004 |
12.02 |
| Apr 7, 2004 |
11.77 |
| Apr 6, 2004 |
11.80 |
| Apr 5, 2004 |
11.98 |
| Apr 2, 2004 |
11.74 |
| Apr 1, 2004 |
11.40 |
| Mar 31, 2004 |
11.24 |
| Mar 30, 2004 |
11.30 |
| Mar 29, 2004 |
10.78 |
| Mar 26, 2004 |
10.67 |
| Mar 25, 2004 |
10.29 |
| Mar 24, 2004 |
9.97 |
| Mar 23, 2004 |
10.25 |
| Mar 22, 2004 |
10.33 |
| Mar 19, 2004 |
10.39 |
| Mar 18, 2004 |
10.34 |
| Mar 17, 2004 |
10.44 |
| Mar 16, 2004 |
10.15 |
| Mar 15, 2004 |
10.08 |
| Mar 12, 2004 |
10.46 |
| Mar 11, 2004 |
10.05 |
| Mar 10, 2004 |
10.17 |
| Mar 9, 2004 |
10.28 |
| Mar 8, 2004 |
10.54 |
| Mar 5, 2004 |
10.96 |
| Mar 4, 2004 |
11.14 |
| Mar 3, 2004 |
10.89 |
| Mar 2, 2004 |
11.19 |
| Mar 1, 2004 |
11.43 |
| Feb 27, 2004 |
11.44 |
| Feb 26, 2004 |
10.72 |
| Feb 25, 2004 |
10.78 |
| Feb 24, 2004 |
10.55 |
| Feb 23, 2004 |
10.36 |
| Feb 20, 2004 |
10.57 |
| Feb 19, 2004 |
10.83 |
| Feb 18, 2004 |
11.34 |
| Feb 17, 2004 |
10.87 |
| Feb 13, 2004 |
10.82 |
| Feb 12, 2004 |
10.69 |
| Feb 11, 2004 |
10.95 |
| Feb 10, 2004 |
10.80 |
| Feb 9, 2004 |
10.74 |
| Feb 6, 2004 |
10.66 |
| Feb 5, 2004 |
10.32 |
| Feb 4, 2004 |
9.81 |
| Feb 3, 2004 |
10.34 |
| Feb 2, 2004 |
10.29 |
| Jan 30, 2004 |
10.40 |
| Jan 29, 2004 |
10.48 |
| Jan 28, 2004 |
10.59 |
| Jan 27, 2004 |
10.61 |
| Jan 26, 2004 |
10.44 |
| Jan 23, 2004 |
10.48 |
| Jan 22, 2004 |
10.59 |
| Jan 21, 2004 |
10.77 |
| Jan 20, 2004 |
11.14 |
| Jan 16, 2004 |
10.91 |
| Jan 15, 2004 |
10.80 |
| Jan 14, 2004 |
10.50 |
| Jan 13, 2004 |
10.73 |
| Jan 12, 2004 |
10.76 |
| Jan 9, 2004 |
10.38 |
| Jan 8, 2004 |
10.52 |
| Jan 7, 2004 |
10.36 |
| Jan 6, 2004 |
10.05 |
| Jan 5, 2004 |
9.68 |
| Jan 2, 2004 |
9.48 |
| Dec 31, 2003 |
9.48 |
| Dec 30, 2003 |
9.39 |
| Dec 29, 2003 |
9.28 |
| Dec 26, 2003 |
9.13 |
| Dec 24, 2003 |
9.20 |
| Dec 23, 2003 |
9.34 |
| Dec 22, 2003 |
9.15 |
| Dec 19, 2003 |
9.19 |
| Dec 18, 2003 |
9.22 |
| Dec 17, 2003 |
9.14 |
| Dec 16, 2003 |
9.17 |
| Dec 15, 2003 |
9.23 |
| Dec 12, 2003 |
9.61 |
| Dec 11, 2003 |
9.49 |
| Dec 10, 2003 |
9.05 |
| Dec 9, 2003 |
9.03 |
| Dec 8, 2003 |
9.59 |
| Dec 5, 2003 |
9.50 |
| Dec 4, 2003 |
9.63 |
| Dec 3, 2003 |
9.45 |
| Dec 2, 2003 |
9.69 |
| Dec 1, 2003 |
10.13 |
| Nov 28, 2003 |
9.87 |
| Nov 26, 2003 |
9.82 |
| Nov 25, 2003 |
9.54 |
| Nov 24, 2003 |
9.59 |
| Nov 21, 2003 |
9.73 |
| Nov 20, 2003 |
9.73 |
| Nov 19, 2003 |
10.50 |
| Nov 18, 2003 |
10.59 |
| Nov 17, 2003 |
10.65 |
| Nov 14, 2003 |
11.00 |
| Nov 13, 2003 |
11.03 |
| Nov 12, 2003 |
11.15 |
| Nov 11, 2003 |
10.81 |
| Nov 10, 2003 |
10.84 |
| Nov 7, 2003 |
11.10 |
| Nov 6, 2003 |
11.40 |
| Nov 5, 2003 |
11.30 |
| Nov 4, 2003 |
11.37 |
| Nov 3, 2003 |
11.39 |
| Oct 31, 2003 |
10.96 |
| Oct 30, 2003 |
11.17 |
| Oct 29, 2003 |
11.06 |
| Oct 28, 2003 |
11.08 |
| Oct 27, 2003 |
10.40 |
| Oct 24, 2003 |
10.42 |
| Oct 23, 2003 |
10.32 |
| Oct 22, 2003 |
10.42 |
| Oct 21, 2003 |
11.06 |
| Oct 20, 2003 |
10.61 |
| Oct 17, 2003 |
10.21 |
| Oct 16, 2003 |
10.89 |
| Oct 15, 2003 |
10.90 |
| Oct 14, 2003 |
10.77 |
| Oct 13, 2003 |
10.52 |
| Oct 10, 2003 |
10.66 |
| Oct 9, 2003 |
10.63 |
| Oct 8, 2003 |
10.42 |
| Oct 7, 2003 |
10.50 |
| Oct 6, 2003 |
10.20 |
| Oct 3, 2003 |
10.15 |
| Oct 2, 2003 |
9.52 |
| Oct 1, 2003 |
9.44 |
| Sep 30, 2003 |
9.44 |
| Sep 29, 2003 |
9.43 |
| Sep 26, 2003 |
9.23 |
| Sep 25, 2003 |
9.35 |
| Sep 24, 2003 |
9.39 |
| Sep 23, 2003 |
9.94 |
| Sep 22, 2003 |
9.82 |
| Sep 19, 2003 |
10.19 |
| Sep 18, 2003 |
10.17 |
| Sep 17, 2003 |
9.94 |
| Sep 16, 2003 |
10.02 |
| Sep 15, 2003 |
9.76 |
| Sep 12, 2003 |
10.01 |
| Sep 11, 2003 |
9.83 |
| Sep 10, 2003 |
9.61 |
| Sep 9, 2003 |
10.38 |
| Sep 8, 2003 |
10.49 |
| Sep 5, 2003 |
10.63 |
| Sep 4, 2003 |
10.32 |
| Sep 3, 2003 |
10.32 |
| Sep 2, 2003 |
10.52 |
| Aug 29, 2003 |
10.53 |
| Aug 28, 2003 |
10.78 |
| Aug 27, 2003 |
10.44 |
| Aug 26, 2003 |
10.25 |
| Aug 25, 2003 |
10.12 |
| Aug 22, 2003 |
10.42 |
| Aug 21, 2003 |
9.59 |
| Aug 20, 2003 |
9.60 |
| Aug 19, 2003 |
9.68 |
| Aug 18, 2003 |
9.44 |
| Aug 15, 2003 |
9.05 |
| Aug 14, 2003 |
8.90 |
| Aug 13, 2003 |
8.90 |
| Aug 12, 2003 |
8.99 |
| Aug 11, 2003 |
8.49 |
| Aug 8, 2003 |
8.15 |
| Aug 7, 2003 |
8.55 |
| Aug 6, 2003 |
8.76 |
| Aug 5, 2003 |
8.64 |
| Aug 4, 2003 |
8.84 |
| Aug 1, 2003 |
8.83 |
| Jul 31, 2003 |
8.78 |
| Jul 30, 2003 |
8.58 |
| Jul 29, 2003 |
8.67 |
| Jul 28, 2003 |
8.83 |
| Jul 25, 2003 |
8.70 |
| Jul 24, 2003 |
8.57 |
| Jul 23, 2003 |
8.70 |
| Jul 22, 2003 |
8.70 |
| Jul 21, 2003 |
8.63 |
| Jul 18, 2003 |
8.83 |
| Jul 17, 2003 |
8.80 |
| Jul 16, 2003 |
9.18 |
| Jul 15, 2003 |
9.44 |
| Jul 14, 2003 |
9.88 |
| Jul 11, 2003 |
9.52 |
| Jul 10, 2003 |
9.56 |
| Jul 9, 2003 |
9.89 |
| Jul 8, 2003 |
9.91 |
| Jul 7, 2003 |
9.54 |
| Jul 3, 2003 |
9.35 |
| Jul 2, 2003 |
9.34 |
| Jul 1, 2003 |
9.13 |
| Jun 30, 2003 |
8.59 |
| Jun 27, 2003 |
8.33 |
| Jun 26, 2003 |
8.40 |
| Jun 25, 2003 |
8.19 |
| Jun 24, 2003 |
8.07 |
| Jun 23, 2003 |
8.00 |
| Jun 20, 2003 |
8.25 |
| Jun 19, 2003 |
8.35 |
| Jun 18, 2003 |
8.30 |
| Jun 17, 2003 |
7.92 |
| Jun 16, 2003 |
7.79 |
| Jun 13, 2003 |
7.64 |
| Jun 12, 2003 |
7.94 |
| Jun 11, 2003 |
7.92 |
| Jun 10, 2003 |
7.89 |
| Jun 9, 2003 |
7.74 |
| Jun 6, 2003 |
8.16 |
| Jun 5, 2003 |
8.35 |
| Jun 4, 2003 |
7.98 |
| Jun 3, 2003 |
7.78 |
| Jun 2, 2003 |
7.71 |
| May 30, 2003 |
7.92 |
| May 29, 2003 |
7.92 |
| May 28, 2003 |
7.93 |
| May 27, 2003 |
8.00 |
| May 23, 2003 |
8.02 |
| May 22, 2003 |
6.89 |
| May 21, 2003 |
6.74 |
| May 20, 2003 |
6.73 |
| May 19, 2003 |
6.70 |
| May 16, 2003 |
6.99 |
| May 15, 2003 |
6.97 |
| May 14, 2003 |
6.90 |
| May 13, 2003 |
6.82 |
| May 12, 2003 |
6.85 |
| May 9, 2003 |
6.68 |
| May 8, 2003 |
6.34 |
| May 7, 2003 |
6.25 |
| May 6, 2003 |
6.16 |
| May 5, 2003 |
6.18 |
| May 2, 2003 |
6.00 |
| May 1, 2003 |
5.85 |
| Apr 30, 2003 |
5.77 |
| Apr 29, 2003 |
5.65 |
| Apr 28, 2003 |
5.56 |
| Apr 25, 2003 |
5.59 |
| Apr 24, 2003 |
6.12 |
| Apr 23, 2003 |
6.02 |
| Apr 22, 2003 |
6.03 |
| Apr 21, 2003 |
5.78 |
| Apr 17, 2003 |
5.79 |
| Apr 16, 2003 |
5.55 |
| Apr 15, 2003 |
5.28 |
| Apr 14, 2003 |
5.25 |
| Apr 11, 2003 |
5.11 |
| Apr 10, 2003 |
5.00 |
| Apr 9, 2003 |
5.08 |
| Apr 8, 2003 |
5.13 |
| Apr 7, 2003 |
5.41 |
| Apr 4, 2003 |
5.38 |
| Apr 3, 2003 |
5.54 |
| Apr 2, 2003 |
5.62 |
| Apr 1, 2003 |
5.31 |
| Mar 31, 2003 |
5.30 |
| Mar 28, 2003 |
5.48 |
| Mar 27, 2003 |
5.47 |
| Mar 26, 2003 |
5.32 |
| Mar 25, 2003 |
5.11 |
| Mar 24, 2003 |
4.90 |
| Mar 21, 2003 |
5.05 |
| Mar 20, 2003 |
4.84 |
| Mar 19, 2003 |
4.86 |
| Mar 18, 2003 |
4.91 |
| Mar 17, 2003 |
4.75 |
| Mar 14, 2003 |
4.70 |
| Mar 13, 2003 |
4.94 |
| Mar 12, 2003 |
4.55 |
| Mar 11, 2003 |
4.60 |
| Mar 10, 2003 |
4.67 |
| Mar 7, 2003 |
4.84 |
| Mar 6, 2003 |
4.94 |
| Mar 5, 2003 |
4.91 |
| Mar 4, 2003 |
4.93 |
| Mar 3, 2003 |
5.00 |
| Feb 28, 2003 |
5.15 |
| Feb 27, 2003 |
4.88 |
| Feb 26, 2003 |
4.77 |
| Feb 25, 2003 |
4.94 |
| Feb 24, 2003 |
4.86 |
| Feb 21, 2003 |
4.85 |
| Feb 20, 2003 |
4.95 |
| Feb 19, 2003 |
4.57 |
| Feb 18, 2003 |
4.76 |
| Feb 14, 2003 |
4.53 |
| Feb 13, 2003 |
4.70 |
| Feb 12, 2003 |
4.75 |
| Feb 11, 2003 |
4.74 |
| Feb 10, 2003 |
4.59 |
| Feb 7, 2003 |
4.50 |
| Feb 6, 2003 |
4.63 |
| Feb 5, 2003 |
4.60 |
| Feb 4, 2003 |
4.50 |
| Feb 3, 2003 |
4.53 |
| Jan 31, 2003 |
4.57 |
| Jan 30, 2003 |
4.48 |
| Jan 29, 2003 |
4.63 |
| Jan 28, 2003 |
4.59 |
| Jan 27, 2003 |
4.31 |
| Jan 24, 2003 |
4.70 |
| Jan 23, 2003 |
4.79 |
| Jan 22, 2003 |
4.80 |
| Jan 21, 2003 |
4.76 |
| Jan 17, 2003 |
4.89 |
| Jan 16, 2003 |
5.08 |
| Jan 15, 2003 |
5.26 |
| Jan 14, 2003 |
5.32 |
| Jan 13, 2003 |
5.46 |
| Jan 10, 2003 |
5.73 |
| Jan 9, 2003 |
5.84 |
| Jan 8, 2003 |
5.57 |
| Jan 7, 2003 |
5.65 |
| Jan 6, 2003 |
5.30 |
| Jan 3, 2003 |
4.95 |
| Jan 2, 2003 |
4.97 |
| Dec 31, 2002 |
4.72 |
| Dec 30, 2002 |
4.76 |
| Dec 27, 2002 |
4.90 |
| Dec 26, 2002 |
4.88 |
| Dec 24, 2002 |
4.79 |
| Dec 23, 2002 |
4.87 |
| Dec 20, 2002 |
4.72 |
| Dec 19, 2002 |
4.53 |
| Dec 18, 2002 |
4.78 |
| Dec 17, 2002 |
5.16 |
| Dec 16, 2002 |
5.12 |
| Dec 13, 2002 |
5.13 |
| Dec 12, 2002 |
5.43 |
| Dec 11, 2002 |
5.43 |
| Dec 10, 2002 |
5.26 |
| Dec 9, 2002 |
4.98 |
| Dec 6, 2002 |
5.26 |
| Dec 5, 2002 |
5.25 |
| Dec 4, 2002 |
5.25 |
| Dec 3, 2002 |
5.45 |
| Dec 2, 2002 |
5.75 |
| Nov 29, 2002 |
5.66 |
| Nov 27, 2002 |
5.89 |
| Nov 26, 2002 |
5.74 |
| Nov 25, 2002 |
5.89 |
| Nov 22, 2002 |
5.76 |
| Nov 21, 2002 |
6.08 |
| Nov 20, 2002 |
5.93 |
| Nov 19, 2002 |
5.49 |
| Nov 18, 2002 |
5.85 |
| Nov 15, 2002 |
5.35 |
| Nov 14, 2002 |
5.22 |
| Nov 13, 2002 |
4.64 |
| Nov 12, 2002 |
4.26 |
| Nov 11, 2002 |
4.30 |
| Nov 8, 2002 |
4.36 |
| Nov 7, 2002 |
4.59 |
| Nov 6, 2002 |
4.74 |
| Nov 5, 2002 |
4.81 |
| Nov 4, 2002 |
5.00 |
| Nov 1, 2002 |
4.44 |
| Oct 31, 2002 |
4.05 |
| Oct 30, 2002 |
4.16 |
| Oct 29, 2002 |
3.92 |
| Oct 28, 2002 |
3.94 |
| Oct 25, 2002 |
4.15 |
| Oct 24, 2002 |
4.06 |
| Oct 23, 2002 |
3.93 |
| Oct 22, 2002 |
3.71 |
| Oct 21, 2002 |
3.87 |
| Oct 18, 2002 |
3.72 |
| Oct 17, 2002 |
3.64 |
| Oct 16, 2002 |
3.47 |
| Oct 15, 2002 |
3.55 |
| Oct 14, 2002 |
2.88 |
| Oct 11, 2002 |
3.44 |
| Oct 10, 2002 |
3.96 |
| Oct 9, 2002 |
3.69 |
| Oct 8, 2002 |
3.75 |
| Oct 7, 2002 |
3.42 |
| Oct 4, 2002 |
3.62 |
| Oct 3, 2002 |
3.86 |
| Oct 2, 2002 |
4.29 |
| Oct 1, 2002 |
4.23 |
| Sep 30, 2002 |
3.96 |
| Sep 27, 2002 |
4.17 |
| Sep 26, 2002 |
4.23 |
| Sep 25, 2002 |
4.74 |
| Sep 24, 2002 |
4.42 |
| Sep 23, 2002 |
4.59 |
| Sep 20, 2002 |
4.61 |
| Sep 19, 2002 |
4.60 |
| Sep 18, 2002 |
4.65 |
| Sep 17, 2002 |
4.55 |
| Sep 16, 2002 |
4.89 |
| Sep 13, 2002 |
5.18 |
| Sep 12, 2002 |
5.00 |
| Sep 11, 2002 |
5.22 |
| Sep 10, 2002 |
5.19 |
| Sep 9, 2002 |
4.78 |
| Sep 6, 2002 |
4.65 |
| Sep 5, 2002 |
4.47 |
| Sep 4, 2002 |
4.40 |
| Sep 3, 2002 |
4.42 |
| Aug 30, 2002 |
4.76 |
| Aug 29, 2002 |
5.21 |
| Aug 28, 2002 |
5.18 |
| Aug 27, 2002 |
5.53 |
| Aug 26, 2002 |
5.49 |
| Aug 23, 2002 |
5.55 |
| Aug 22, 2002 |
4.74 |
| Aug 21, 2002 |
4.82 |
| Aug 20, 2002 |
4.63 |
| Aug 19, 2002 |
5.06 |
| Aug 16, 2002 |
4.53 |
| Aug 15, 2002 |
4.34 |
| Aug 14, 2002 |
4.26 |
| Aug 13, 2002 |
4.25 |
| Aug 12, 2002 |
4.35 |
| Aug 9, 2002 |
4.28 |
| Aug 8, 2002 |
4.39 |
| Aug 7, 2002 |
3.94 |
| Aug 6, 2002 |
3.93 |
| Aug 5, 2002 |
3.76 |
| Aug 2, 2002 |
3.81 |
| Aug 1, 2002 |
4.21 |
| Jul 31, 2002 |
4.75 |
| Jul 30, 2002 |
5.01 |
| Jul 29, 2002 |
4.64 |
| Jul 26, 2002 |
4.34 |
| Jul 25, 2002 |
4.35 |
| Jul 24, 2002 |
4.96 |
| Jul 23, 2002 |
4.88 |
| Jul 22, 2002 |
5.35 |
| Jul 19, 2002 |
5.64 |
| Jul 18, 2002 |
5.71 |
| Jul 17, 2002 |
6.06 |
| Jul 16, 2002 |
5.95 |
| Jul 15, 2002 |
6.07 |
| Jul 12, 2002 |
6.00 |
| Jul 11, 2002 |
5.63 |
| Jul 10, 2002 |
5.12 |
| Jul 9, 2002 |
5.08 |
| Jul 8, 2002 |
5.05 |
| Jul 5, 2002 |
5.29 |
| Jul 3, 2002 |
4.80 |
| Jul 2, 2002 |
4.35 |
| Jul 1, 2002 |
4.68 |
| Jun 28, 2002 |
4.97 |
| Jun 27, 2002 |
4.93 |
| Jun 26, 2002 |
5.22 |
| Jun 25, 2002 |
5.38 |
| Jun 24, 2002 |
5.93 |
| Jun 21, 2002 |
5.40 |
| Jun 20, 2002 |
5.66 |
| Jun 19, 2002 |
6.05 |
| Jun 18, 2002 |
6.32 |
| Jun 17, 2002 |
6.55 |
| Jun 14, 2002 |
6.00 |
| Jun 13, 2002 |
5.86 |
| Jun 12, 2002 |
6.05 |
| Jun 11, 2002 |
5.91 |
| Jun 10, 2002 |
6.51 |
| Jun 7, 2002 |
6.45 |
| Jun 6, 2002 |
6.00 |
| Jun 5, 2002 |
6.35 |
| Jun 4, 2002 |
7.02 |
| Jun 3, 2002 |
6.90 |
| May 31, 2002 |
7.87 |
| May 30, 2002 |
7.91 |
| May 29, 2002 |
7.85 |
| May 28, 2002 |
8.31 |
| May 24, 2002 |
8.81 |
| May 23, 2002 |
9.68 |
| May 22, 2002 |
9.41 |
| May 21, 2002 |
9.18 |
| May 20, 2002 |
9.49 |
| May 17, 2002 |
9.71 |
| May 16, 2002 |
9.52 |
| May 15, 2002 |
10.29 |
| May 14, 2002 |
10.31 |
| May 13, 2002 |
9.19 |
| May 10, 2002 |
8.79 |
| May 9, 2002 |
8.69 |
| May 8, 2002 |
8.95 |
| May 7, 2002 |
7.75 |
| May 6, 2002 |
7.90 |
| May 3, 2002 |
8.13 |
| May 2, 2002 |
8.57 |
| May 1, 2002 |
8.47 |
| Apr 30, 2002 |
9.00 |
| Apr 29, 2002 |
8.76 |
| Apr 26, 2002 |
9.23 |
| Apr 25, 2002 |
9.97 |
| Apr 24, 2002 |
9.80 |
| Apr 23, 2002 |
9.75 |
| Apr 22, 2002 |
10.06 |
| Apr 19, 2002 |
10.28 |
| Apr 18, 2002 |
10.46 |
| Apr 17, 2002 |
10.28 |
| Apr 16, 2002 |
10.42 |
| Apr 15, 2002 |
10.19 |
| Apr 12, 2002 |
9.81 |
| Apr 11, 2002 |
9.50 |
| Apr 10, 2002 |
9.43 |
| Apr 9, 2002 |
9.41 |
| Apr 8, 2002 |
9.89 |
| Apr 5, 2002 |
10.03 |
| Apr 4, 2002 |
10.32 |
| Apr 3, 2002 |
10.09 |
| Apr 2, 2002 |
10.32 |
| Apr 1, 2002 |
10.99 |
| Mar 28, 2002 |
10.95 |
| Mar 27, 2002 |
10.77 |
| Mar 26, 2002 |
10.21 |
| Mar 25, 2002 |
9.66 |
| Mar 22, 2002 |
10.23 |
| Mar 21, 2002 |
10.28 |
| Mar 20, 2002 |
9.77 |
| Mar 19, 2002 |
10.18 |
| Mar 18, 2002 |
9.89 |
| Mar 15, 2002 |
9.65 |
| Mar 14, 2002 |
9.59 |
| Mar 13, 2002 |
9.68 |
| Mar 12, 2002 |
10.08 |
| Mar 11, 2002 |
10.01 |
| Mar 8, 2002 |
10.35 |
| Mar 7, 2002 |
9.56 |
| Mar 6, 2002 |
9.50 |
| Mar 5, 2002 |
9.58 |
| Mar 4, 2002 |
9.56 |
| Mar 1, 2002 |
8.85 |
| Feb 28, 2002 |
7.67 |
| Feb 27, 2002 |
8.52 |
| Feb 26, 2002 |
8.83 |
| Feb 25, 2002 |
8.91 |
| Feb 22, 2002 |
8.39 |
| Feb 21, 2002 |
7.76 |
| Feb 20, 2002 |
8.50 |
| Feb 19, 2002 |
8.14 |
| Feb 15, 2002 |
8.84 |
| Feb 14, 2002 |
9.28 |
| Feb 13, 2002 |
9.69 |
| Feb 12, 2002 |
9.70 |
| Feb 11, 2002 |
9.62 |
| Feb 8, 2002 |
9.11 |
| Feb 7, 2002 |
8.81 |
| Feb 6, 2002 |
8.94 |
| Feb 5, 2002 |
9.42 |
| Feb 4, 2002 |
9.52 |
| Feb 1, 2002 |
10.05 |
| Jan 31, 2002 |
10.03 |
| Jan 30, 2002 |
10.16 |
| Jan 29, 2002 |
10.63 |
| Jan 28, 2002 |
11.17 |
| Jan 25, 2002 |
11.24 |
| Jan 24, 2002 |
10.97 |
| Jan 23, 2002 |
10.71 |
| Jan 22, 2002 |
10.88 |
| Jan 18, 2002 |
10.61 |
| Jan 17, 2002 |
10.55 |
| Jan 16, 2002 |
9.66 |
| Jan 15, 2002 |
9.92 |
| Jan 14, 2002 |
9.91 |
| Jan 11, 2002 |
10.38 |
| Jan 10, 2002 |
10.17 |
| Jan 9, 2002 |
10.08 |
| Jan 8, 2002 |
9.81 |
| Jan 7, 2002 |
9.72 |
| Jan 4, 2002 |
9.71 |
| Jan 3, 2002 |
9.94 |
| Jan 2, 2002 |
9.18 |
| Dec 31, 2001 |
8.95 |
| Dec 28, 2001 |
8.94 |
| Dec 27, 2001 |
9.09 |
| Dec 26, 2001 |
9.11 |
| Dec 24, 2001 |
8.88 |
| Dec 21, 2001 |
8.96 |
| Dec 20, 2001 |
8.70 |
| Dec 19, 2001 |
9.10 |
| Dec 18, 2001 |
9.24 |
| Dec 17, 2001 |
9.40 |
| Dec 14, 2001 |
9.57 |
| Dec 13, 2001 |
8.49 |
| Dec 12, 2001 |
9.77 |
| Dec 11, 2001 |
9.49 |
| Dec 10, 2001 |
9.13 |
| Dec 7, 2001 |
9.24 |
| Dec 6, 2001 |
9.61 |
| Dec 5, 2001 |
9.43 |
| Dec 4, 2001 |
8.36 |
| Dec 3, 2001 |
7.84 |
| Nov 30, 2001 |
7.89 |
| Nov 29, 2001 |
7.54 |
| Nov 28, 2001 |
7.40 |
| Nov 27, 2001 |
7.86 |
| Nov 26, 2001 |
7.82 |
| Nov 23, 2001 |
7.74 |
| Nov 21, 2001 |
7.49 |
| Nov 20, 2001 |
7.52 |
| Nov 19, 2001 |
8.51 |
| Nov 16, 2001 |
8.20 |
| Nov 15, 2001 |
7.20 |
| Nov 14, 2001 |
7.53 |
| Nov 13, 2001 |
7.75 |
| Nov 12, 2001 |
7.62 |
| Nov 9, 2001 |
7.49 |
| Nov 8, 2001 |
7.24 |
| Nov 7, 2001 |
7.43 |
| Nov 6, 2001 |
7.51 |
| Nov 5, 2001 |
7.23 |
| Nov 2, 2001 |
6.93 |
| Nov 1, 2001 |
6.71 |
| Oct 31, 2001 |
6.09 |
| Oct 30, 2001 |
5.80 |
| Oct 29, 2001 |
5.79 |
| Oct 26, 2001 |
5.99 |
| Oct 25, 2001 |
6.20 |
| Oct 24, 2001 |
6.26 |
| Oct 23, 2001 |
5.75 |
| Oct 22, 2001 |
5.48 |
| Oct 19, 2001 |
5.34 |
| Oct 18, 2001 |
5.21 |
| Oct 17, 2001 |
5.60 |
| Oct 16, 2001 |
5.80 |
| Oct 15, 2001 |
5.44 |
| Oct 12, 2001 |
5.69 |
| Oct 11, 2001 |
5.26 |
| Oct 10, 2001 |
4.61 |
| Oct 9, 2001 |
4.48 |
| Oct 8, 2001 |
4.82 |
| Oct 5, 2001 |
4.91 |
| Oct 4, 2001 |
4.99 |
| Oct 3, 2001 |
4.58 |
| Oct 2, 2001 |
3.60 |
| Oct 1, 2001 |
3.25 |
| Sep 28, 2001 |
3.59 |
| Sep 27, 2001 |
3.22 |
| Sep 26, 2001 |
4.74 |
| Sep 25, 2001 |
4.80 |
| Sep 24, 2001 |
4.57 |
| Sep 21, 2001 |
4.11 |
| Sep 20, 2001 |
4.20 |
| Sep 19, 2001 |
4.51 |
| Sep 18, 2001 |
4.32 |
| Sep 17, 2001 |
5.11 |
| Sep 10, 2001 |
5.81 |
| Sep 7, 2001 |
5.97 |
| Sep 6, 2001 |
5.89 |
| Sep 5, 2001 |
6.18 |
| Sep 4, 2001 |
6.32 |
| Aug 31, 2001 |
6.26 |
| Aug 30, 2001 |
6.32 |
| Aug 29, 2001 |
6.43 |
| Aug 28, 2001 |
6.57 |
| Aug 27, 2001 |
6.68 |
| Aug 24, 2001 |
6.79 |
| Aug 23, 2001 |
6.00 |
| Aug 22, 2001 |
6.33 |
| Aug 21, 2001 |
5.97 |
| Aug 20, 2001 |
6.86 |
| Aug 17, 2001 |
6.71 |
| Aug 16, 2001 |
7.10 |
| Aug 15, 2001 |
7.36 |
| Aug 14, 2001 |
8.18 |
| Aug 13, 2001 |
7.99 |
| Aug 10, 2001 |
7.70 |
| Aug 9, 2001 |
7.88 |
| Aug 8, 2001 |
8.18 |
| Aug 7, 2001 |
8.06 |
| Aug 6, 2001 |
8.30 |
| Aug 3, 2001 |
8.33 |
| Aug 2, 2001 |
8.14 |
| Aug 1, 2001 |
7.75 |
| Jul 31, 2001 |
7.67 |
| Jul 30, 2001 |
7.48 |
| Jul 27, 2001 |
7.00 |
| Jul 26, 2001 |
6.96 |
| Jul 25, 2001 |
5.89 |
| Jul 24, 2001 |
6.26 |
| Jul 23, 2001 |
6.53 |
| Jul 20, 2001 |
6.84 |
| Jul 19, 2001 |
6.84 |
| Jul 18, 2001 |
6.20 |
| Jul 17, 2001 |
6.87 |
| Jul 16, 2001 |
6.55 |
| Jul 13, 2001 |
6.97 |
| Jul 12, 2001 |
6.67 |
| Jul 11, 2001 |
5.81 |
| Jul 10, 2001 |
6.10 |
| Jul 9, 2001 |
6.72 |
| Jul 6, 2001 |
6.78 |
| Jul 5, 2001 |
6.97 |
| Jul 3, 2001 |
6.90 |
| Jul 2, 2001 |
7.04 |
| Jun 29, 2001 |
6.72 |
| Jun 28, 2001 |
5.76 |
| Jun 27, 2001 |
5.69 |
| Jun 26, 2001 |
5.42 |
| Jun 25, 2001 |
5.01 |
| Jun 22, 2001 |
5.10 |
| Jun 21, 2001 |
5.14 |
| Jun 20, 2001 |
5.59 |
| Jun 19, 2001 |
6.01 |
| Jun 18, 2001 |
5.84 |
| Jun 15, 2001 |
5.78 |
| Jun 14, 2001 |
6.05 |
| Jun 13, 2001 |
6.32 |
| Jun 12, 2001 |
6.31 |
| Jun 11, 2001 |
6.64 |
| Jun 8, 2001 |
7.16 |
| Jun 7, 2001 |
7.27 |
| Jun 6, 2001 |
6.69 |
| Jun 5, 2001 |
6.57 |
| Jun 4, 2001 |
6.06 |
| Jun 1, 2001 |
5.98 |
| May 31, 2001 |
6.17 |
| May 30, 2001 |
6.25 |
| May 29, 2001 |
6.85 |
| May 25, 2001 |
7.63 |
| May 24, 2001 |
7.62 |
| May 23, 2001 |
7.89 |
| May 22, 2001 |
8.08 |
| May 21, 2001 |
7.77 |
| May 18, 2001 |
7.47 |
| May 17, 2001 |
7.78 |
| May 16, 2001 |
7.29 |
| May 15, 2001 |
6.75 |
| May 14, 2001 |
6.35 |
| May 11, 2001 |
6.14 |
| May 10, 2001 |
6.27 |
| May 9, 2001 |
6.43 |
| May 8, 2001 |
6.67 |
| May 7, 2001 |
6.74 |
| May 4, 2001 |
6.72 |
| May 3, 2001 |
6.99 |
| May 2, 2001 |
6.75 |
| May 1, 2001 |
6.52 |
| Apr 30, 2001 |
6.30 |
| Apr 27, 2001 |
5.87 |
| Apr 26, 2001 |
5.80 |
| Apr 25, 2001 |
5.89 |
| Apr 24, 2001 |
5.36 |
| Apr 23, 2001 |
5.15 |
| Apr 20, 2001 |
5.57 |
| Apr 19, 2001 |
5.04 |
| Apr 18, 2001 |
4.49 |
| Apr 17, 2001 |
3.88 |
| Apr 16, 2001 |
3.71 |
| Apr 12, 2001 |
3.86 |
| Apr 11, 2001 |
3.95 |
| Apr 10, 2001 |
3.06 |
| Apr 9, 2001 |
2.53 |
| Apr 6, 2001 |
2.50 |
| Apr 5, 2001 |
2.23 |
| Apr 4, 2001 |
2.13 |
| Apr 3, 2001 |
2.22 |
| Apr 2, 2001 |
2.84 |
| Mar 30, 2001 |
3.02 |
| Mar 29, 2001 |
3.11 |
| Mar 28, 2001 |
3.31 |
| Mar 27, 2001 |
3.44 |
| Mar 26, 2001 |
3.83 |
| Mar 23, 2001 |
4.33 |
| Mar 22, 2001 |
4.36 |
| Mar 21, 2001 |
4.30 |
| Mar 20, 2001 |
4.25 |
| Mar 19, 2001 |
4.69 |
| Mar 16, 2001 |
4.59 |
| Mar 15, 2001 |
4.80 |
| Mar 14, 2001 |
4.72 |
| Mar 13, 2001 |
4.94 |
| Mar 12, 2001 |
4.58 |
| Mar 9, 2001 |
4.70 |
| Mar 8, 2001 |
5.03 |
| Mar 7, 2001 |
4.86 |
| Mar 6, 2001 |
4.88 |
| Mar 5, 2001 |
4.63 |
| Mar 2, 2001 |
4.97 |
| Mar 1, 2001 |
4.84 |
| Feb 28, 2001 |
4.97 |
| Feb 27, 2001 |
5.75 |
| Feb 26, 2001 |
6.33 |
| Feb 23, 2001 |
6.25 |
| Feb 22, 2001 |
5.33 |
| Feb 21, 2001 |
5.63 |
| Feb 20, 2001 |
6.14 |
| Feb 16, 2001 |
7.22 |
| Feb 15, 2001 |
7.59 |
| Feb 14, 2001 |
6.70 |
| Feb 13, 2001 |
6.88 |
| Feb 12, 2001 |
6.61 |
| Feb 9, 2001 |
7.09 |
| Feb 8, 2001 |
7.70 |
| Feb 7, 2001 |
7.88 |
| Feb 6, 2001 |
8.25 |
| Feb 5, 2001 |
8.80 |
| Feb 2, 2001 |
9.59 |
| Feb 1, 2001 |
10.44 |
| Jan 31, 2001 |
9.88 |
| Jan 30, 2001 |
8.38 |
| Jan 29, 2001 |
8.39 |
| Jan 26, 2001 |
8.77 |
| Jan 25, 2001 |
9.00 |
| Jan 24, 2001 |
8.48 |
| Jan 23, 2001 |
8.81 |
| Jan 22, 2001 |
8.30 |
| Jan 19, 2001 |
7.00 |
| Jan 18, 2001 |
7.06 |
| Jan 17, 2001 |
6.92 |
| Jan 16, 2001 |
6.34 |
| Jan 12, 2001 |
6.88 |
| Jan 11, 2001 |
6.33 |
| Jan 10, 2001 |
5.70 |
| Jan 9, 2001 |
5.69 |
| Jan 8, 2001 |
5.70 |
| Jan 5, 2001 |
5.63 |
| Jan 4, 2001 |
6.06 |
| Jan 3, 2001 |
5.42 |
| Jan 2, 2001 |
5.34 |
| Dec 29, 2000 |
5.48 |
| Dec 28, 2000 |
5.55 |
| Dec 27, 2000 |
4.78 |
| Dec 26, 2000 |
4.25 |
| Dec 22, 2000 |
4.94 |
| Dec 21, 2000 |
4.75 |
| Dec 20, 2000 |
5.03 |
| Dec 19, 2000 |
5.75 |
| Dec 18, 2000 |
6.25 |
| Dec 15, 2000 |
6.50 |
| Dec 14, 2000 |
6.98 |
| Dec 13, 2000 |
7.61 |
| Dec 12, 2000 |
8.25 |
| Dec 11, 2000 |
8.27 |
| Dec 8, 2000 |
7.94 |
| Dec 7, 2000 |
6.91 |
| Dec 6, 2000 |
7.13 |
| Dec 5, 2000 |
7.58 |
| Dec 4, 2000 |
6.67 |
| Dec 1, 2000 |
7.36 |
| Nov 30, 2000 |
7.16 |
| Nov 29, 2000 |
6.86 |
| Nov 28, 2000 |
7.00 |
| Nov 27, 2000 |
8.42 |
| Nov 24, 2000 |
9.84 |
| Nov 22, 2000 |
9.33 |
| Nov 21, 2000 |
10.06 |
| Nov 20, 2000 |
10.50 |
| Nov 17, 2000 |
11.34 |
| Nov 16, 2000 |
11.28 |
| Nov 15, 2000 |
12.44 |
| Nov 14, 2000 |
12.09 |
| Nov 13, 2000 |
11.64 |
| Nov 10, 2000 |
11.48 |
| Nov 9, 2000 |
12.13 |
| Nov 8, 2000 |
12.09 |
| Nov 7, 2000 |
12.20 |
| Nov 6, 2000 |
13.47 |
| Nov 3, 2000 |
13.25 |
| Nov 2, 2000 |
13.28 |
| Nov 1, 2000 |
13.00 |
| Oct 31, 2000 |
13.94 |
| Oct 30, 2000 |
13.09 |
| Oct 27, 2000 |
13.53 |
| Oct 26, 2000 |
12.81 |
| Oct 25, 2000 |
13.50 |
| Oct 24, 2000 |
14.75 |
| Oct 23, 2000 |
14.92 |
| Oct 20, 2000 |
15.13 |
| Oct 19, 2000 |
13.83 |
| Oct 18, 2000 |
12.64 |
| Oct 17, 2000 |
14.27 |
| Oct 16, 2000 |
20.44 |
| Oct 13, 2000 |
22.69 |
| Oct 12, 2000 |
21.14 |
| Oct 11, 2000 |
20.75 |
| Oct 10, 2000 |
19.97 |
| Oct 9, 2000 |
19.94 |
| Oct 6, 2000 |
18.22 |
| Oct 5, 2000 |
19.00 |
| Oct 4, 2000 |
18.69 |
| Oct 3, 2000 |
19.41 |
| Oct 2, 2000 |
19.81 |
| Sep 29, 2000 |
19.28 |
| Sep 28, 2000 |
19.44 |
| Sep 27, 2000 |
18.94 |
| Sep 26, 2000 |
20.28 |
| Sep 25, 2000 |
21.64 |
| Sep 22, 2000 |
22.34 |
| Sep 21, 2000 |
23.00 |
| Sep 20, 2000 |
23.38 |
| Sep 19, 2000 |
22.56 |
| Sep 18, 2000 |
22.47 |
| Sep 15, 2000 |
24.27 |
| Sep 14, 2000 |
25.00 |
| Sep 13, 2000 |
25.38 |
| Sep 12, 2000 |
24.70 |
| Sep 11, 2000 |
23.47 |
| Sep 8, 2000 |
23.72 |
| Sep 7, 2000 |
23.88 |
| Sep 6, 2000 |
20.75 |
| Sep 5, 2000 |
18.72 |
| Sep 1, 2000 |
17.94 |
| Aug 31, 2000 |
17.84 |
| Aug 30, 2000 |
17.56 |
| Aug 29, 2000 |
16.97 |
| Aug 28, 2000 |
14.63 |
| Aug 25, 2000 |
13.84 |
| Aug 24, 2000 |
13.78 |
| Aug 23, 2000 |
13.38 |
| Aug 22, 2000 |
13.97 |
| Aug 21, 2000 |
13.75 |
| Aug 18, 2000 |
13.06 |
| Aug 17, 2000 |
13.22 |
| Aug 16, 2000 |
13.72 |
| Aug 15, 2000 |
12.75 |
| Aug 14, 2000 |
12.47 |
| Aug 11, 2000 |
12.97 |
| Aug 10, 2000 |
13.00 |
| Aug 9, 2000 |
13.16 |
| Aug 8, 2000 |
13.50 |
| Aug 7, 2000 |
13.75 |
| Aug 4, 2000 |
14.44 |
| Aug 3, 2000 |
13.41 |
| Aug 2, 2000 |
11.50 |
| Aug 1, 2000 |
10.80 |
| Jul 31, 2000 |
11.42 |
| Jul 28, 2000 |
12.38 |
| Jul 27, 2000 |
12.08 |
| Jul 26, 2000 |
13.17 |
| Jul 25, 2000 |
14.16 |
| Jul 24, 2000 |
13.75 |
| Jul 21, 2000 |
15.39 |
| Jul 20, 2000 |
17.09 |
| Jul 19, 2000 |
16.53 |
| Jul 18, 2000 |
15.69 |
| Jul 17, 2000 |
14.80 |
| Jul 14, 2000 |
13.81 |
| Jul 13, 2000 |
15.09 |
| Jul 12, 2000 |
14.53 |
| Jul 11, 2000 |
12.09 |
| Jul 10, 2000 |
12.47 |
| Jul 7, 2000 |
11.97 |
| Jul 6, 2000 |
11.38 |
| Jul 5, 2000 |
12.89 |
| Jul 3, 2000 |
13.75 |
| Jun 30, 2000 |
14.25 |
| Jun 29, 2000 |
13.81 |
| Jun 28, 2000 |
13.59 |
| Jun 27, 2000 |
14.16 |
