Oceanfirst Financial (OCFC) Price (1996 - 2026)
Peer Comparison
| # | Company | Market Cap | Enterprise Value | Gross Profit (Qtr) | Price |
|---|---|---|---|---|---|
| 1 | Bank Of Chile | 90,891.20 Bn | 90,891.20 Bn | - | 37.55 |
| 2 | Bank Bradesco | 6,807.69 Bn | 6,791.75 Bn | - | 3.47 |
| 3 | Lloyds Banking | 426.28 Bn | 426.28 Bn | - | 5.36 |
| 4 | NatWest | 184.56 Bn | 184.56 Bn | - | 15.66 |
| 5 | First Capital | 181.18 Bn | 181.03 Bn | - | 54.31 |
| 6 | Landmark Bancorp | 164.67 Bn | 164.64 Bn | - | 27.07 |
| 7 | Deutsche Bank Aktiengesellschaft | 161.63 Bn | -151,939.28 Bn | - | - |
| 8 | KB Financial | 150.02 Bn | 142.15 Bn | - | 104.88 |
| 9 | Pnc Financial Services | 88.79 Bn | 88.84 Bn | - | 219.23 |
| 10 | Oceanfirst Financial | 1.07 Bn | 1.07 Bn | -530,000.00 | 18.72 |
Historic Data
Download Data| Date | Value |
|---|---|
| May 22, 2026 | 18.72 |
| May 21, 2026 | 18.78 |
| May 20, 2026 | 18.78 |
| May 19, 2026 | 18.44 |
| May 18, 2026 | 18.43 |
| May 15, 2026 | 18.20 |
| May 14, 2026 | 18.53 |
| May 13, 2026 | 18.18 |
| May 12, 2026 | 18.24 |
| May 11, 2026 | 18.31 |
| May 8, 2026 | 18.80 |
| May 7, 2026 | 18.88 |
| May 6, 2026 | 19.04 |
| May 5, 2026 | 19.05 |
| May 4, 2026 | 18.41 |
| May 1, 2026 | 19.02 |
| Apr 30, 2026 | 19.07 |
| Apr 29, 2026 | 18.88 |
| Apr 28, 2026 | 19.26 |
| Apr 27, 2026 | 18.89 |
| Apr 24, 2026 | 19.08 |
| Apr 23, 2026 | 19.06 |
| Apr 22, 2026 | 18.78 |
| Apr 21, 2026 | 18.89 |
| Apr 20, 2026 | 19.38 |
| Apr 17, 2026 | 19.22 |
| Apr 16, 2026 | 18.77 |
| Apr 15, 2026 | 19.07 |
| Apr 14, 2026 | 18.90 |
| Apr 13, 2026 | 18.73 |
| Apr 10, 2026 | 18.87 |
| Apr 9, 2026 | 19.11 |
| Apr 8, 2026 | 18.98 |
| Apr 7, 2026 | 18.66 |
| Apr 6, 2026 | 18.41 |
| Apr 2, 2026 | 18.24 |
| Apr 1, 2026 | 18.04 |
| Mar 31, 2026 | 18.04 |
| Mar 30, 2026 | 17.63 |
| Mar 27, 2026 | 17.42 |
| Mar 26, 2026 | 17.64 |
| Mar 25, 2026 | 17.63 |
| Mar 24, 2026 | 17.70 |
| Mar 23, 2026 | 17.88 |
| Mar 20, 2026 | 17.49 |
| Mar 19, 2026 | 17.80 |
| Mar 18, 2026 | 17.46 |
| Mar 17, 2026 | 17.77 |
| Mar 16, 2026 | 17.85 |
| Mar 13, 2026 | 17.81 |
| Mar 12, 2026 | 17.86 |
| Mar 11, 2026 | 17.79 |
| Mar 10, 2026 | 17.90 |
| Mar 9, 2026 | 17.92 |
| Mar 6, 2026 | 18.05 |
| Mar 5, 2026 | 18.38 |
| Mar 4, 2026 | 18.52 |
| Mar 3, 2026 | 18.53 |
| Mar 2, 2026 | 18.58 |
| Feb 27, 2026 | 18.06 |
| Feb 26, 2026 | 19.04 |
| Feb 25, 2026 | 19.05 |
| Feb 24, 2026 | 18.71 |
| Feb 23, 2026 | 18.79 |
| Feb 20, 2026 | 19.34 |
| Feb 19, 2026 | 19.23 |
| Feb 18, 2026 | 19.51 |
| Feb 17, 2026 | 19.71 |
| Feb 13, 2026 | 19.58 |
| Feb 12, 2026 | 19.31 |
| Feb 11, 2026 | 19.30 |
| Feb 10, 2026 | 19.34 |
| Feb 9, 2026 | 19.57 |
| Feb 6, 2026 | 19.78 |
| Feb 5, 2026 | 19.68 |
| Feb 4, 2026 | 19.83 |
| Feb 3, 2026 | 19.53 |
| Feb 2, 2026 | 19.01 |
| Jan 30, 2026 | 18.75 |
| Jan 29, 2026 | 18.62 |
| Jan 28, 2026 | 18.23 |
| Jan 27, 2026 | 18.35 |
| Jan 26, 2026 | 18.35 |
| Jan 23, 2026 | 18.48 |
| Jan 22, 2026 | 19.19 |
| Jan 21, 2026 | 19.09 |
| Jan 20, 2026 | 17.92 |
| Jan 16, 2026 | 18.33 |
| Jan 15, 2026 | 18.41 |
| Jan 14, 2026 | 18.00 |
| Jan 13, 2026 | 17.78 |
| Jan 12, 2026 | 17.95 |
| Jan 9, 2026 | 17.87 |
| Jan 8, 2026 | 17.47 |
| Jan 7, 2026 | 17.26 |
| Jan 6, 2026 | 17.49 |
| Jan 5, 2026 | 17.70 |
| Jan 2, 2026 | 17.84 |
| Dec 31, 2025 | 17.95 |
| Dec 30, 2025 | 18.28 |
| Dec 29, 2025 | 19.59 |
| Dec 26, 2025 | 19.76 |
| Dec 24, 2025 | 19.72 |
| Dec 23, 2025 | 19.73 |
| Dec 22, 2025 | 19.99 |
| Dec 19, 2025 | 20.12 |
| Dec 18, 2025 | 20.40 |
| Dec 17, 2025 | 20.23 |
| Dec 16, 2025 | 20.17 |
| Dec 15, 2025 | 20.22 |
| Dec 12, 2025 | 20.14 |
| Dec 11, 2025 | 20.33 |
| Dec 10, 2025 | 20.31 |
| Dec 9, 2025 | 19.58 |
| Dec 8, 2025 | 19.50 |
| Dec 5, 2025 | 19.33 |
| Dec 4, 2025 | 19.48 |
| Dec 3, 2025 | 19.43 |
| Dec 2, 2025 | 19.08 |
| Dec 1, 2025 | 19.00 |
| Nov 28, 2025 | 18.85 |
| Nov 26, 2025 | 18.87 |
| Nov 25, 2025 | 18.97 |
| Nov 24, 2025 | 18.32 |
| Nov 21, 2025 | 18.20 |
| Nov 20, 2025 | 17.38 |
| Nov 19, 2025 | 17.65 |
| Nov 18, 2025 | 17.65 |
| Nov 17, 2025 | 17.20 |
| Nov 14, 2025 | 17.93 |
| Nov 13, 2025 | 18.05 |
| Nov 12, 2025 | 18.35 |
| Nov 11, 2025 | 18.22 |
| Nov 10, 2025 | 18.00 |
| Nov 7, 2025 | 17.86 |
| Nov 6, 2025 | 18.15 |
| Nov 5, 2025 | 18.26 |
| Nov 4, 2025 | 17.84 |
| Nov 3, 2025 | 18.05 |
| Oct 31, 2025 | 18.18 |
| Oct 30, 2025 | 18.49 |
| Oct 29, 2025 | 18.91 |
| Oct 28, 2025 | 18.74 |
| Oct 27, 2025 | 18.59 |
| Oct 24, 2025 | 18.69 |
| Oct 23, 2025 | 18.19 |
| Oct 22, 2025 | 19.33 |
| Oct 21, 2025 | 19.02 |
| Oct 20, 2025 | 18.79 |
| Oct 17, 2025 | 17.69 |
| Oct 16, 2025 | 17.43 |
| Oct 15, 2025 | 18.46 |
| Oct 14, 2025 | 18.70 |
| Oct 13, 2025 | 17.84 |
| Oct 10, 2025 | 17.73 |
| Oct 9, 2025 | 18.03 |
| Oct 8, 2025 | 18.27 |
| Oct 7, 2025 | 18.13 |
| Oct 6, 2025 | 17.99 |
| Oct 3, 2025 | 17.85 |
| Oct 2, 2025 | 17.64 |
| Oct 1, 2025 | 17.36 |
| Sep 30, 2025 | 17.57 |
| Sep 29, 2025 | 17.58 |
| Sep 26, 2025 | 17.92 |
| Sep 25, 2025 | 17.91 |
| Sep 24, 2025 | 17.99 |
| Sep 23, 2025 | 17.93 |
| Sep 22, 2025 | 18.11 |
| Sep 19, 2025 | 18.24 |
| Sep 18, 2025 | 18.50 |
| Sep 17, 2025 | 17.87 |
| Sep 16, 2025 | 17.71 |
| Sep 15, 2025 | 17.89 |
| Sep 12, 2025 | 18.12 |
| Sep 11, 2025 | 18.28 |
| Sep 10, 2025 | 18.00 |
| Sep 9, 2025 | 17.99 |
| Sep 8, 2025 | 18.27 |
| Sep 5, 2025 | 18.34 |
| Sep 4, 2025 | 18.67 |
| Sep 3, 2025 | 18.16 |
| Sep 2, 2025 | 18.18 |
| Aug 29, 2025 | 18.39 |
| Aug 28, 2025 | 18.43 |
| Aug 27, 2025 | 18.53 |
| Aug 26, 2025 | 18.20 |
| Aug 25, 2025 | 18.10 |
| Aug 22, 2025 | 18.25 |
| Aug 21, 2025 | 17.20 |
| Aug 20, 2025 | 17.33 |
| Aug 19, 2025 | 17.11 |
| Aug 18, 2025 | 17.16 |
| Aug 15, 2025 | 17.13 |
| Aug 14, 2025 | 17.53 |
| Aug 13, 2025 | 17.63 |
| Aug 12, 2025 | 17.30 |
| Aug 11, 2025 | 16.46 |
| Aug 8, 2025 | 16.41 |
| Aug 7, 2025 | 16.38 |
| Aug 6, 2025 | 16.53 |
| Aug 5, 2025 | 16.48 |
| Aug 4, 2025 | 16.32 |
| Aug 1, 2025 | 16.36 |
| Jul 31, 2025 | 16.78 |
| Jul 30, 2025 | 16.87 |
| Jul 29, 2025 | 17.12 |
| Jul 28, 2025 | 17.39 |
| Jul 25, 2025 | 17.43 |
| Jul 24, 2025 | 17.89 |
| Jul 23, 2025 | 18.24 |
| Jul 22, 2025 | 18.32 |
| Jul 21, 2025 | 18.62 |
| Jul 18, 2025 | 18.68 |
| Jul 17, 2025 | 18.93 |
| Jul 16, 2025 | 18.29 |
| Jul 15, 2025 | 18.19 |
| Jul 14, 2025 | 18.79 |
| Jul 11, 2025 | 18.54 |
| Jul 10, 2025 | 18.99 |
| Jul 9, 2025 | 19.01 |
| Jul 8, 2025 | 18.77 |
| Jul 7, 2025 | 18.49 |
| Jul 3, 2025 | 18.78 |
| Jul 2, 2025 | 18.58 |
| Jul 1, 2025 | 18.22 |
| Jun 30, 2025 | 17.61 |
| Jun 27, 2025 | 17.72 |
| Jun 26, 2025 | 17.67 |
| Jun 25, 2025 | 17.17 |
| Jun 24, 2025 | 17.36 |
| Jun 23, 2025 | 17.11 |
| Jun 20, 2025 | 16.65 |
| Jun 18, 2025 | 16.77 |
| Jun 17, 2025 | 16.76 |
| Jun 16, 2025 | 16.92 |
| Jun 13, 2025 | 16.87 |
| Jun 12, 2025 | 17.29 |
| Jun 11, 2025 | 17.41 |
| Jun 10, 2025 | 17.50 |
| Jun 9, 2025 | 17.36 |
| Jun 6, 2025 | 17.29 |
| Jun 5, 2025 | 16.80 |
| Jun 4, 2025 | 16.84 |
| Jun 3, 2025 | 17.07 |
| Jun 2, 2025 | 16.70 |
| May 30, 2025 | 16.81 |
| May 29, 2025 | 16.80 |
| May 28, 2025 | 16.64 |
| May 27, 2025 | 16.81 |
| May 23, 2025 | 16.62 |
| May 22, 2025 | 16.79 |
| May 21, 2025 | 16.96 |
| May 20, 2025 | 17.39 |
| May 19, 2025 | 17.43 |
| May 16, 2025 | 17.55 |
| May 15, 2025 | 17.72 |
| May 14, 2025 | 17.59 |
| May 13, 2025 | 17.63 |
| May 12, 2025 | 17.48 |
| May 9, 2025 | 16.64 |
| May 8, 2025 | 16.70 |
| May 7, 2025 | 16.33 |
| May 6, 2025 | 16.72 |
| May 5, 2025 | 16.97 |
| May 2, 2025 | 17.21 |
| May 1, 2025 | 16.67 |
| Apr 30, 2025 | 16.56 |
| Apr 29, 2025 | 16.74 |
| Apr 28, 2025 | 16.46 |
| Apr 25, 2025 | 16.55 |
| Apr 24, 2025 | 16.50 |
| Apr 23, 2025 | 16.35 |
| Apr 22, 2025 | 16.22 |
| Apr 21, 2025 | 15.73 |
| Apr 17, 2025 | 15.75 |
| Apr 16, 2025 | 15.68 |
| Apr 15, 2025 | 15.54 |
| Apr 14, 2025 | 15.29 |
| Apr 11, 2025 | 14.76 |
| Apr 10, 2025 | 14.95 |
| Apr 9, 2025 | 15.72 |
| Apr 8, 2025 | 14.86 |
| Apr 7, 2025 | 14.96 |
| Apr 4, 2025 | 15.07 |
| Apr 3, 2025 | 15.55 |
| Apr 2, 2025 | 17.18 |
| Apr 1, 2025 | 17.00 |
| Mar 31, 2025 | 17.01 |
| Mar 28, 2025 | 17.06 |
| Mar 27, 2025 | 17.25 |
| Mar 26, 2025 | 17.10 |
| Mar 25, 2025 | 17.20 |
| Mar 24, 2025 | 17.31 |
| Mar 21, 2025 | 17.04 |
| Mar 20, 2025 | 17.17 |
| Mar 19, 2025 | 17.07 |
| Mar 18, 2025 | 17.11 |
| Mar 17, 2025 | 17.19 |
| Mar 14, 2025 | 17.31 |
| Mar 13, 2025 | 16.78 |
| Mar 12, 2025 | 16.81 |
| Mar 11, 2025 | 16.44 |
| Mar 10, 2025 | 16.62 |
| Mar 7, 2025 | 17.20 |
| Mar 6, 2025 | 17.17 |
| Mar 5, 2025 | 17.34 |
| Mar 4, 2025 | 17.30 |
| Mar 3, 2025 | 17.76 |
| Feb 28, 2025 | 18.01 |
| Feb 27, 2025 | 17.67 |
| Feb 26, 2025 | 17.68 |
| Feb 25, 2025 | 17.68 |
| Feb 24, 2025 | 17.54 |
| Feb 21, 2025 | 17.70 |
| Feb 20, 2025 | 18.02 |
| Feb 19, 2025 | 18.14 |
| Feb 18, 2025 | 18.23 |
| Feb 14, 2025 | 18.27 |
| Feb 13, 2025 | 18.09 |
| Feb 12, 2025 | 18.25 |
| Feb 11, 2025 | 18.72 |
| Feb 10, 2025 | 18.28 |
| Feb 7, 2025 | 17.91 |
| Feb 6, 2025 | 18.21 |
| Feb 5, 2025 | 17.65 |
| Feb 4, 2025 | 17.66 |
| Feb 3, 2025 | 17.33 |
| Jan 31, 2025 | 17.96 |
| Jan 30, 2025 | 18.03 |
| Jan 29, 2025 | 18.26 |
| Jan 28, 2025 | 18.42 |
| Jan 27, 2025 | 18.75 |
| Jan 24, 2025 | 18.81 |
| Jan 23, 2025 | 19.15 |
| Jan 22, 2025 | 19.00 |
| Jan 21, 2025 | 19.15 |
| Jan 17, 2025 | 18.76 |
| Jan 16, 2025 | 18.65 |
| Jan 15, 2025 | 18.78 |
| Jan 14, 2025 | 18.46 |
| Jan 13, 2025 | 18.00 |
| Jan 10, 2025 | 17.66 |
| Jan 8, 2025 | 18.03 |
| Jan 7, 2025 | 17.91 |
| Jan 6, 2025 | 18.12 |
| Jan 3, 2025 | 18.05 |
| Jan 2, 2025 | 17.82 |
| Dec 31, 2024 | 18.10 |
| Dec 30, 2024 | 17.84 |
| Dec 27, 2024 | 17.68 |
| Dec 26, 2024 | 18.00 |
| Dec 24, 2024 | 17.98 |
| Dec 23, 2024 | 17.85 |
| Dec 20, 2024 | 17.79 |
| Dec 19, 2024 | 17.80 |
| Dec 18, 2024 | 17.94 |
| Dec 17, 2024 | 18.81 |
| Dec 16, 2024 | 19.54 |
| Dec 13, 2024 | 19.40 |
| Dec 12, 2024 | 19.77 |
| Dec 11, 2024 | 19.98 |
| Dec 10, 2024 | 19.94 |
| Dec 9, 2024 | 19.88 |
| Dec 6, 2024 | 20.27 |
| Dec 5, 2024 | 20.36 |
| Dec 4, 2024 | 20.47 |
| Dec 3, 2024 | 20.27 |
| Dec 2, 2024 | 20.61 |
| Nov 29, 2024 | 20.68 |
| Nov 27, 2024 | 20.84 |
| Nov 26, 2024 | 21.15 |
| Nov 25, 2024 | 21.27 |
| Nov 22, 2024 | 20.88 |
| Nov 21, 2024 | 20.14 |
| Nov 20, 2024 | 19.98 |
| Nov 19, 2024 | 20.12 |
| Nov 18, 2024 | 20.32 |
| Nov 15, 2024 | 20.49 |
| Nov 14, 2024 | 20.46 |
| Nov 13, 2024 | 20.72 |
| Nov 12, 2024 | 20.79 |
| Nov 11, 2024 | 21.07 |
| Nov 8, 2024 | 20.16 |
| Nov 7, 2024 | 20.20 |
| Nov 6, 2024 | 21.04 |
| Nov 5, 2024 | 17.91 |
| Nov 4, 2024 | 17.73 |
| Nov 1, 2024 | 18.20 |
| Oct 31, 2024 | 18.20 |
| Oct 30, 2024 | 18.54 |
| Oct 29, 2024 | 18.21 |
| Oct 28, 2024 | 18.30 |
| Oct 25, 2024 | 17.68 |
| Oct 24, 2024 | 17.99 |
| Oct 23, 2024 | 18.16 |
| Oct 22, 2024 | 18.14 |
| Oct 21, 2024 | 17.84 |
| Oct 18, 2024 | 19.10 |
| Oct 17, 2024 | 19.46 |
| Oct 16, 2024 | 19.16 |
| Oct 15, 2024 | 18.78 |
| Oct 14, 2024 | 18.43 |
| Oct 11, 2024 | 18.31 |
| Oct 10, 2024 | 17.56 |
| Oct 9, 2024 | 17.63 |
| Oct 8, 2024 | 17.54 |
| Oct 7, 2024 | 17.69 |
| Oct 4, 2024 | 17.65 |
| Oct 3, 2024 | 17.57 |
| Oct 2, 2024 | 17.64 |
| Oct 1, 2024 | 17.88 |
| Sep 30, 2024 | 18.59 |
| Sep 27, 2024 | 18.32 |
| Sep 26, 2024 | 18.27 |
| Sep 25, 2024 | 17.99 |
| Sep 24, 2024 | 17.91 |
| Sep 23, 2024 | 18.15 |
| Sep 20, 2024 | 18.21 |
| Sep 19, 2024 | 18.91 |
| Sep 18, 2024 | 18.13 |
| Sep 17, 2024 | 18.14 |
| Sep 16, 2024 | 17.77 |
| Sep 13, 2024 | 17.68 |
| Sep 12, 2024 | 17.25 |
| Sep 11, 2024 | 17.19 |
| Sep 10, 2024 | 17.12 |
| Sep 9, 2024 | 17.17 |
| Sep 6, 2024 | 17.09 |
| Sep 5, 2024 | 17.26 |
| Sep 4, 2024 | 17.32 |
| Sep 3, 2024 | 17.60 |
| Aug 30, 2024 | 17.87 |
| Aug 29, 2024 | 17.73 |
| Aug 28, 2024 | 17.58 |
| Aug 27, 2024 | 17.44 |
| Aug 26, 2024 | 17.73 |
| Aug 23, 2024 | 17.80 |
| Aug 22, 2024 | 16.62 |
| Aug 21, 2024 | 16.48 |
| Aug 20, 2024 | 16.29 |
| Aug 19, 2024 | 16.62 |
| Aug 16, 2024 | 16.52 |
| Aug 15, 2024 | 16.28 |
| Aug 14, 2024 | 15.86 |
| Aug 13, 2024 | 15.93 |
| Aug 12, 2024 | 15.55 |
| Aug 9, 2024 | 15.66 |
| Aug 8, 2024 | 15.84 |
| Aug 7, 2024 | 15.67 |
| Aug 6, 2024 | 15.74 |
| Aug 5, 2024 | 15.88 |
| Aug 2, 2024 | 16.55 |
| Aug 1, 2024 | 17.28 |
| Jul 31, 2024 | 18.17 |
| Jul 30, 2024 | 18.23 |
| Jul 29, 2024 | 17.92 |
| Jul 26, 2024 | 18.58 |
| Jul 25, 2024 | 18.37 |
| Jul 24, 2024 | 17.77 |
| Jul 23, 2024 | 18.19 |
| Jul 22, 2024 | 17.47 |
| Jul 19, 2024 | 17.41 |
| Jul 18, 2024 | 18.28 |
| Jul 17, 2024 | 18.69 |
| Jul 16, 2024 | 18.27 |
| Jul 15, 2024 | 17.41 |
| Jul 12, 2024 | 16.85 |
| Jul 11, 2024 | 17.03 |
| Jul 10, 2024 | 16.14 |
| Jul 9, 2024 | 15.82 |
| Jul 8, 2024 | 15.50 |
| Jul 5, 2024 | 15.35 |
| Jul 3, 2024 | 15.54 |
| Jul 2, 2024 | 15.75 |
| Jul 1, 2024 | 15.48 |
| Jun 28, 2024 | 15.89 |
| Jun 27, 2024 | 15.21 |
| Jun 26, 2024 | 14.98 |
| Jun 25, 2024 | 14.79 |
| Jun 24, 2024 | 14.90 |
| Jun 21, 2024 | 14.79 |
| Jun 20, 2024 | 14.80 |
| Jun 18, 2024 | 14.83 |
| Jun 17, 2024 | 14.62 |
| Jun 14, 2024 | 14.44 |
| Jun 13, 2024 | 14.60 |
| Jun 12, 2024 | 14.99 |
| Jun 11, 2024 | 14.43 |
| Jun 10, 2024 | 14.30 |
| Jun 7, 2024 | 14.40 |
| Jun 6, 2024 | 14.29 |
| Jun 5, 2024 | 14.22 |
| Jun 4, 2024 | 14.09 |
| Jun 3, 2024 | 14.48 |
| May 31, 2024 | 15.05 |
| May 30, 2024 | 14.63 |
| May 29, 2024 | 14.35 |
| May 28, 2024 | 14.82 |
| May 24, 2024 | 15.00 |
| May 23, 2024 | 14.97 |
| May 22, 2024 | 15.62 |
| May 21, 2024 | 15.82 |
| May 20, 2024 | 15.76 |
| May 17, 2024 | 16.08 |
| May 16, 2024 | 16.01 |
| May 15, 2024 | 16.06 |
| May 14, 2024 | 15.78 |
| May 13, 2024 | 15.58 |
| May 10, 2024 | 15.72 |
| May 9, 2024 | 15.69 |
| May 8, 2024 | 15.58 |
| May 7, 2024 | 15.51 |
| May 6, 2024 | 15.62 |
| May 3, 2024 | 15.45 |
| May 2, 2024 | 15.48 |
| May 1, 2024 | 15.10 |
| Apr 30, 2024 | 14.76 |
| Apr 29, 2024 | 14.99 |
| Apr 26, 2024 | 15.37 |
| Apr 25, 2024 | 15.23 |
| Apr 24, 2024 | 15.47 |
| Apr 23, 2024 | 15.44 |
| Apr 22, 2024 | 14.98 |
| Apr 19, 2024 | 15.18 |
| Apr 18, 2024 | 14.59 |
| Apr 17, 2024 | 14.47 |
| Apr 16, 2024 | 14.51 |
| Apr 15, 2024 | 14.69 |
| Apr 12, 2024 | 14.77 |
| Apr 11, 2024 | 14.79 |
| Apr 10, 2024 | 14.69 |
| Apr 9, 2024 | 15.96 |
| Apr 8, 2024 | 15.71 |
| Apr 5, 2024 | 15.44 |
| Apr 4, 2024 | 15.56 |
| Apr 3, 2024 | 15.53 |
| Apr 2, 2024 | 15.57 |
| Apr 1, 2024 | 15.81 |
| Mar 28, 2024 | 16.41 |
| Mar 27, 2024 | 16.10 |
| Mar 26, 2024 | 15.44 |
| Mar 25, 2024 | 15.53 |
| Mar 22, 2024 | 15.76 |
| Mar 21, 2024 | 16.14 |
| Mar 20, 2024 | 15.84 |
| Mar 19, 2024 | 14.96 |
| Mar 18, 2024 | 14.81 |
| Mar 15, 2024 | 15.01 |
| Mar 14, 2024 | 14.71 |
| Mar 13, 2024 | 15.25 |
| Mar 12, 2024 | 15.34 |
| Mar 11, 2024 | 15.50 |
| Mar 8, 2024 | 15.32 |
| Mar 7, 2024 | 15.56 |
| Mar 6, 2024 | 15.50 |
| Mar 5, 2024 | 15.33 |
| Mar 4, 2024 | 14.78 |
| Mar 1, 2024 | 14.87 |
| Feb 29, 2024 | 15.20 |
| Feb 28, 2024 | 14.91 |
| Feb 27, 2024 | 15.30 |
| Feb 26, 2024 | 15.08 |
| Feb 23, 2024 | 15.25 |
| Feb 22, 2024 | 15.09 |
| Feb 21, 2024 | 15.24 |
| Feb 20, 2024 | 15.49 |
| Feb 16, 2024 | 15.74 |
| Feb 15, 2024 | 16.06 |
| Feb 14, 2024 | 15.08 |
| Feb 13, 2024 | 15.05 |
| Feb 12, 2024 | 15.81 |
| Feb 9, 2024 | 15.73 |
| Feb 8, 2024 | 15.26 |
| Feb 7, 2024 | 15.39 |
| Feb 6, 2024 | 15.75 |
| Feb 5, 2024 | 16.07 |
| Feb 2, 2024 | 16.34 |
| Feb 1, 2024 | 16.72 |
| Jan 31, 2024 | 17.23 |
| Jan 30, 2024 | 18.05 |
| Jan 29, 2024 | 18.33 |
| Jan 26, 2024 | 18.17 |
| Jan 25, 2024 | 17.90 |
| Jan 24, 2024 | 18.03 |
| Jan 23, 2024 | 18.00 |
| Jan 22, 2024 | 18.24 |
| Jan 19, 2024 | 17.59 |
| Jan 18, 2024 | 16.56 |
| Jan 17, 2024 | 16.52 |
| Jan 16, 2024 | 16.49 |
| Jan 12, 2024 | 16.76 |
| Jan 11, 2024 | 17.01 |
| Jan 10, 2024 | 17.33 |
| Jan 9, 2024 | 17.20 |
| Jan 8, 2024 | 17.39 |
| Jan 5, 2024 | 17.23 |
| Jan 4, 2024 | 16.97 |
| Jan 3, 2024 | 16.89 |
| Jan 2, 2024 | 17.55 |
| Dec 29, 2023 | 17.36 |
| Dec 28, 2023 | 17.82 |
| Dec 27, 2023 | 17.87 |
| Dec 26, 2023 | 17.87 |
| Dec 22, 2023 | 17.46 |
| Dec 21, 2023 | 17.27 |
| Dec 20, 2023 | 17.03 |
| Dec 19, 2023 | 17.37 |
| Dec 18, 2023 | 17.07 |
| Dec 15, 2023 | 17.06 |
| Dec 14, 2023 | 17.29 |
| Dec 13, 2023 | 16.62 |
| Dec 12, 2023 | 15.64 |
| Dec 11, 2023 | 15.69 |
| Dec 8, 2023 | 15.67 |
| Dec 7, 2023 | 15.45 |
| Dec 6, 2023 | 15.16 |
| Dec 5, 2023 | 14.93 |
| Dec 4, 2023 | 15.10 |
| Dec 1, 2023 | 14.84 |
| Nov 30, 2023 | 13.86 |
| Nov 29, 2023 | 14.03 |
| Nov 28, 2023 | 13.63 |
| Nov 27, 2023 | 13.57 |
| Nov 24, 2023 | 13.78 |
| Nov 22, 2023 | 13.73 |
| Nov 21, 2023 | 13.67 |
| Nov 20, 2023 | 14.14 |
| Nov 17, 2023 | 14.20 |
| Nov 16, 2023 | 14.18 |
| Nov 15, 2023 | 14.40 |
| Nov 14, 2023 | 14.51 |
| Nov 13, 2023 | 13.22 |
| Nov 10, 2023 | 13.19 |
| Nov 9, 2023 | 13.20 |
| Nov 8, 2023 | 13.50 |
| Nov 7, 2023 | 13.79 |
| Nov 6, 2023 | 14.14 |
| Nov 3, 2023 | 14.12 |
| Nov 2, 2023 | 13.57 |
| Nov 1, 2023 | 12.74 |
| Oct 31, 2023 | 12.66 |
| Oct 30, 2023 | 12.61 |
| Oct 27, 2023 | 12.44 |
| Oct 26, 2023 | 12.76 |
| Oct 25, 2023 | 12.32 |
| Oct 24, 2023 | 12.48 |
| Oct 23, 2023 | 12.66 |
| Oct 20, 2023 | 13.34 |
| Oct 19, 2023 | 13.82 |
| Oct 18, 2023 | 13.93 |
| Oct 17, 2023 | 14.31 |
| Oct 16, 2023 | 13.99 |
| Oct 13, 2023 | 13.77 |
| Oct 12, 2023 | 14.08 |
| Oct 11, 2023 | 14.54 |
| Oct 10, 2023 | 14.35 |
| Oct 9, 2023 | 14.14 |
| Oct 6, 2023 | 14.18 |
| Oct 5, 2023 | 14.23 |
| Oct 4, 2023 | 14.00 |
| Oct 3, 2023 | 14.01 |
| Oct 2, 2023 | 14.28 |
| Sep 29, 2023 | 14.47 |
| Sep 28, 2023 | 14.30 |
| Sep 27, 2023 | 14.35 |
| Sep 26, 2023 | 14.50 |
| Sep 25, 2023 | 14.61 |
| Sep 22, 2023 | 14.65 |
| Sep 21, 2023 | 14.78 |
| Sep 20, 2023 | 14.83 |
| Sep 19, 2023 | 14.99 |
| Sep 18, 2023 | 15.02 |
| Sep 15, 2023 | 16.00 |
| Sep 14, 2023 | 16.33 |
| Sep 13, 2023 | 16.40 |
| Sep 12, 2023 | 16.79 |
| Sep 11, 2023 | 16.72 |
| Sep 8, 2023 | 16.74 |
| Sep 7, 2023 | 16.71 |
| Sep 6, 2023 | 16.56 |
| Sep 5, 2023 | 16.93 |
| Sep 1, 2023 | 17.32 |
| Aug 31, 2023 | 16.87 |
| Aug 30, 2023 | 16.87 |
| Aug 29, 2023 | 16.92 |
| Aug 28, 2023 | 16.69 |
| Aug 25, 2023 | 16.50 |
| Aug 24, 2023 | 16.73 |
| Aug 23, 2023 | 16.73 |
| Aug 22, 2023 | 16.66 |
| Aug 21, 2023 | 17.08 |
| Aug 18, 2023 | 17.35 |
| Aug 17, 2023 | 17.37 |
| Aug 16, 2023 | 17.26 |
| Aug 15, 2023 | 17.43 |
| Aug 14, 2023 | 18.12 |
| Aug 11, 2023 | 18.56 |
| Aug 10, 2023 | 18.41 |
| Aug 9, 2023 | 18.12 |
| Aug 8, 2023 | 18.30 |
| Aug 7, 2023 | 18.64 |
| Aug 4, 2023 | 18.51 |
| Aug 3, 2023 | 18.76 |
| Aug 2, 2023 | 18.26 |
| Aug 1, 2023 | 18.33 |
| Jul 31, 2023 | 18.63 |
| Jul 28, 2023 | 18.83 |
| Jul 27, 2023 | 18.77 |
| Jul 26, 2023 | 19.17 |
| Jul 25, 2023 | 17.78 |
| Jul 24, 2023 | 18.00 |
| Jul 21, 2023 | 17.37 |
| Jul 20, 2023 | 17.95 |
| Jul 19, 2023 | 17.85 |
| Jul 18, 2023 | 17.40 |
| Jul 17, 2023 | 16.82 |
| Jul 14, 2023 | 16.44 |
| Jul 13, 2023 | 16.73 |
| Jul 12, 2023 | 16.44 |
| Jul 11, 2023 | 15.90 |
| Jul 10, 2023 | 15.81 |
| Jul 7, 2023 | 15.81 |
| Jul 6, 2023 | 15.45 |
| Jul 5, 2023 | 15.73 |
| Jul 3, 2023 | 15.95 |
| Jun 30, 2023 | 15.62 |
| Jun 29, 2023 | 15.87 |
| Jun 28, 2023 | 15.32 |
| Jun 27, 2023 | 15.54 |
| Jun 26, 2023 | 15.25 |
| Jun 23, 2023 | 15.37 |
| Jun 22, 2023 | 15.44 |
| Jun 21, 2023 | 16.06 |
| Jun 20, 2023 | 16.22 |
| Jun 16, 2023 | 16.54 |
| Jun 15, 2023 | 16.65 |
| Jun 14, 2023 | 16.44 |
| Jun 13, 2023 | 16.75 |
| Jun 12, 2023 | 16.40 |
| Jun 9, 2023 | 16.29 |
| Jun 8, 2023 | 16.48 |
| Jun 7, 2023 | 16.59 |
| Jun 6, 2023 | 15.93 |
| Jun 5, 2023 | 14.87 |
| Jun 2, 2023 | 15.45 |
| Jun 1, 2023 | 14.46 |
| May 31, 2023 | 14.20 |
| May 30, 2023 | 14.64 |
| May 26, 2023 | 14.75 |
| May 25, 2023 | 14.62 |
| May 24, 2023 | 14.74 |
| May 23, 2023 | 14.96 |
| May 22, 2023 | 14.67 |
| May 19, 2023 | 14.24 |
| May 18, 2023 | 14.54 |
| May 17, 2023 | 14.32 |
| May 16, 2023 | 13.21 |
| May 15, 2023 | 13.25 |
| May 12, 2023 | 12.99 |
| May 11, 2023 | 13.02 |
| May 10, 2023 | 13.30 |
| May 9, 2023 | 13.62 |
| May 8, 2023 | 13.67 |
| May 5, 2023 | 13.93 |
| May 4, 2023 | 13.46 |
| May 3, 2023 | 14.32 |
| May 2, 2023 | 14.28 |
| May 1, 2023 | 15.27 |
| Apr 28, 2023 | 16.00 |
| Apr 27, 2023 | 15.47 |
| Apr 26, 2023 | 15.16 |
| Apr 25, 2023 | 15.43 |
| Apr 24, 2023 | 16.26 |
| Apr 21, 2023 | 16.27 |
| Apr 20, 2023 | 17.58 |
| Apr 19, 2023 | 17.74 |
| Apr 18, 2023 | 17.21 |
| Apr 17, 2023 | 17.66 |
| Apr 14, 2023 | 17.22 |
| Apr 13, 2023 | 17.46 |
| Apr 12, 2023 | 17.25 |
| Apr 11, 2023 | 17.54 |
| Apr 10, 2023 | 17.81 |
| Apr 6, 2023 | 17.66 |
| Apr 5, 2023 | 17.51 |
| Apr 4, 2023 | 17.65 |
| Apr 3, 2023 | 18.44 |
| Mar 31, 2023 | 18.48 |
| Mar 30, 2023 | 18.28 |
| Mar 29, 2023 | 18.81 |
| Mar 28, 2023 | 19.04 |
| Mar 27, 2023 | 18.96 |
| Mar 24, 2023 | 19.10 |
| Mar 23, 2023 | 18.41 |
| Mar 22, 2023 | 18.97 |
| Mar 21, 2023 | 19.89 |
| Mar 20, 2023 | 18.90 |
| Mar 17, 2023 | 18.71 |
| Mar 16, 2023 | 20.32 |
| Mar 15, 2023 | 19.03 |
| Mar 14, 2023 | 19.40 |
| Mar 13, 2023 | 18.07 |
| Mar 10, 2023 | 20.94 |
| Mar 9, 2023 | 21.73 |
| Mar 8, 2023 | 22.90 |
| Mar 7, 2023 | 22.67 |
| Mar 6, 2023 | 23.26 |
| Mar 3, 2023 | 23.59 |
| Mar 2, 2023 | 23.34 |
| Mar 1, 2023 | 23.62 |
| Feb 28, 2023 | 23.72 |
| Feb 27, 2023 | 23.97 |
| Feb 24, 2023 | 24.08 |
| Feb 23, 2023 | 24.16 |
| Feb 22, 2023 | 24.19 |
| Feb 21, 2023 | 24.36 |
| Feb 17, 2023 | 24.60 |
| Feb 16, 2023 | 24.26 |
| Feb 15, 2023 | 24.55 |
| Feb 14, 2023 | 24.34 |
| Feb 13, 2023 | 24.52 |
| Feb 10, 2023 | 24.34 |
| Feb 9, 2023 | 24.25 |
| Feb 8, 2023 | 24.67 |
| Feb 7, 2023 | 24.88 |
| Feb 6, 2023 | 24.63 |
| Feb 3, 2023 | 24.83 |
| Feb 2, 2023 | 24.62 |
| Feb 1, 2023 | 24.22 |
| Jan 31, 2023 | 23.92 |
| Jan 30, 2023 | 23.29 |
| Jan 27, 2023 | 23.33 |
| Jan 26, 2023 | 23.35 |
| Jan 25, 2023 | 22.86 |
| Jan 24, 2023 | 22.75 |
| Jan 23, 2023 | 23.20 |
| Jan 20, 2023 | 22.42 |
| Jan 19, 2023 | 20.79 |
| Jan 18, 2023 | 21.01 |
| Jan 17, 2023 | 21.90 |
| Jan 13, 2023 | 22.10 |
| Jan 12, 2023 | 22.04 |
| Jan 11, 2023 | 21.82 |
| Jan 10, 2023 | 21.83 |
| Jan 9, 2023 | 21.59 |
| Jan 6, 2023 | 21.85 |
| Jan 5, 2023 | 21.27 |
| Jan 4, 2023 | 21.35 |
| Jan 3, 2023 | 21.54 |
| Dec 30, 2022 | 21.25 |
| Dec 29, 2022 | 21.39 |
| Dec 28, 2022 | 21.17 |
| Dec 27, 2022 | 21.38 |
| Dec 23, 2022 | 21.47 |
| Dec 22, 2022 | 21.29 |
| Dec 21, 2022 | 21.56 |
| Dec 20, 2022 | 21.37 |
| Dec 19, 2022 | 21.03 |
| Dec 16, 2022 | 20.92 |
| Dec 15, 2022 | 21.16 |
| Dec 14, 2022 | 21.52 |
| Dec 13, 2022 | 22.11 |
| Dec 12, 2022 | 22.18 |
| Dec 9, 2022 | 22.35 |
| Dec 8, 2022 | 22.39 |
| Dec 7, 2022 | 22.41 |
| Dec 6, 2022 | 22.74 |
| Dec 5, 2022 | 22.81 |
| Dec 2, 2022 | 23.41 |
| Dec 1, 2022 | 23.34 |
| Nov 30, 2022 | 23.36 |
| Nov 29, 2022 | 22.96 |
| Nov 28, 2022 | 23.04 |
| Nov 25, 2022 | 23.39 |
| Nov 23, 2022 | 23.25 |
| Nov 22, 2022 | 23.42 |
| Nov 21, 2022 | 23.18 |
| Nov 18, 2022 | 22.95 |
| Nov 17, 2022 | 23.12 |
| Nov 16, 2022 | 23.23 |
| Nov 15, 2022 | 23.69 |
| Nov 14, 2022 | 23.51 |
| Nov 11, 2022 | 23.40 |
| Nov 10, 2022 | 23.65 |
| Nov 9, 2022 | 23.03 |
| Nov 8, 2022 | 22.78 |
| Nov 7, 2022 | 22.86 |
| Nov 4, 2022 | 22.98 |
| Nov 3, 2022 | 22.39 |
| Nov 2, 2022 | 22.34 |
| Nov 1, 2022 | 22.64 |
| Oct 31, 2022 | 22.58 |
| Oct 28, 2022 | 22.42 |
| Oct 27, 2022 | 21.67 |
| Oct 26, 2022 | 21.52 |
| Oct 25, 2022 | 21.68 |
| Oct 24, 2022 | 21.48 |
| Oct 21, 2022 | 21.06 |
| Oct 20, 2022 | 20.79 |
| Oct 19, 2022 | 21.06 |
| Oct 18, 2022 | 20.83 |
| Oct 17, 2022 | 20.46 |
| Oct 14, 2022 | 20.05 |
| Oct 13, 2022 | 20.29 |
| Oct 12, 2022 | 19.44 |
| Oct 11, 2022 | 19.34 |
| Oct 10, 2022 | 19.13 |
| Oct 7, 2022 | 19.24 |
| Oct 6, 2022 | 19.61 |
| Oct 5, 2022 | 19.53 |
| Oct 4, 2022 | 19.71 |
| Oct 3, 2022 | 19.07 |
| Sep 30, 2022 | 18.64 |
| Sep 29, 2022 | 18.79 |
| Sep 28, 2022 | 19.11 |
| Sep 27, 2022 | 19.10 |
| Sep 26, 2022 | 19.41 |
| Sep 23, 2022 | 19.52 |
| Sep 22, 2022 | 19.76 |
| Sep 21, 2022 | 20.10 |
| Sep 20, 2022 | 20.28 |
| Sep 19, 2022 | 20.50 |
| Sep 16, 2022 | 20.00 |
| Sep 15, 2022 | 20.14 |
| Sep 14, 2022 | 19.65 |
| Sep 13, 2022 | 19.47 |
| Sep 12, 2022 | 19.98 |
| Sep 9, 2022 | 19.64 |
| Sep 8, 2022 | 19.48 |
| Sep 7, 2022 | 19.29 |
| Sep 6, 2022 | 18.91 |
| Sep 2, 2022 | 19.24 |
| Sep 1, 2022 | 19.34 |
| Aug 31, 2022 | 19.44 |
| Aug 30, 2022 | 19.66 |
| Aug 29, 2022 | 19.69 |
| Aug 26, 2022 | 19.94 |
| Aug 25, 2022 | 20.40 |
| Aug 24, 2022 | 20.20 |
| Aug 23, 2022 | 20.45 |
| Aug 22, 2022 | 20.65 |
| Aug 19, 2022 | 21.13 |
| Aug 18, 2022 | 21.39 |
| Aug 17, 2022 | 21.42 |
| Aug 16, 2022 | 21.47 |
| Aug 15, 2022 | 21.43 |
| Aug 12, 2022 | 21.37 |
| Aug 11, 2022 | 20.99 |
| Aug 10, 2022 | 20.93 |
| Aug 9, 2022 | 20.75 |
| Aug 8, 2022 | 20.85 |
| Aug 5, 2022 | 20.87 |
| Aug 4, 2022 | 20.78 |
| Aug 3, 2022 | 20.71 |
| Aug 2, 2022 | 20.50 |
| Aug 1, 2022 | 21.05 |
| Jul 29, 2022 | 20.56 |
| Jul 28, 2022 | 20.67 |
| Jul 27, 2022 | 20.77 |
| Jul 26, 2022 | 20.51 |
| Jul 25, 2022 | 20.27 |
| Jul 22, 2022 | 19.84 |
| Jul 21, 2022 | 19.95 |
| Jul 20, 2022 | 19.99 |
| Jul 19, 2022 | 19.75 |
| Jul 18, 2022 | 19.18 |
| Jul 15, 2022 | 19.20 |
| Jul 14, 2022 | 18.45 |
| Jul 13, 2022 | 18.75 |
| Jul 12, 2022 | 19.18 |
| Jul 11, 2022 | 19.18 |
| Jul 8, 2022 | 19.34 |
| Jul 7, 2022 | 19.35 |
| Jul 6, 2022 | 19.10 |
| Jul 5, 2022 | 19.24 |
| Jul 1, 2022 | 19.52 |
| Jun 30, 2022 | 19.13 |
| Jun 29, 2022 | 19.19 |
| Jun 28, 2022 | 19.13 |
| Jun 27, 2022 | 19.07 |
| Jun 24, 2022 | 18.92 |
| Jun 23, 2022 | 18.69 |
| Jun 22, 2022 | 19.00 |
| Jun 21, 2022 | 19.05 |
| Jun 17, 2022 | 18.83 |
| Jun 16, 2022 | 18.62 |
| Jun 15, 2022 | 19.07 |
| Jun 14, 2022 | 18.89 |
| Jun 13, 2022 | 18.82 |
| Jun 10, 2022 | 19.13 |
| Jun 9, 2022 | 19.60 |
| Jun 8, 2022 | 19.89 |
| Jun 7, 2022 | 20.12 |
| Jun 6, 2022 | 20.04 |
| Jun 3, 2022 | 20.01 |
| Jun 2, 2022 | 20.21 |
| Jun 1, 2022 | 19.99 |
| May 31, 2022 | 20.17 |
| May 27, 2022 | 19.87 |
| May 26, 2022 | 19.67 |
| May 25, 2022 | 19.36 |
| May 24, 2022 | 19.22 |
| May 23, 2022 | 19.18 |
| May 20, 2022 | 18.91 |
| May 19, 2022 | 18.77 |
| May 18, 2022 | 19.31 |
| May 17, 2022 | 19.46 |
| May 16, 2022 | 18.73 |
| May 13, 2022 | 18.93 |
| May 12, 2022 | 18.76 |
| May 11, 2022 | 18.73 |
| May 10, 2022 | 18.91 |
| May 9, 2022 | 19.10 |
| May 6, 2022 | 18.91 |
| May 5, 2022 | 19.00 |
| May 4, 2022 | 19.32 |
| May 3, 2022 | 18.93 |
| May 2, 2022 | 18.87 |
| Apr 29, 2022 | 18.73 |
| Apr 28, 2022 | 18.54 |
| Apr 27, 2022 | 18.49 |
| Apr 26, 2022 | 18.52 |
| Apr 25, 2022 | 19.08 |
| Apr 22, 2022 | 19.05 |
| Apr 21, 2022 | 19.51 |
| Apr 20, 2022 | 19.83 |
| Apr 19, 2022 | 19.49 |
| Apr 18, 2022 | 18.96 |
| Apr 14, 2022 | 18.86 |
| Apr 13, 2022 | 19.18 |
| Apr 12, 2022 | 18.74 |
| Apr 11, 2022 | 18.78 |
| Apr 8, 2022 | 18.74 |
| Apr 7, 2022 | 18.75 |
| Apr 6, 2022 | 19.15 |
| Apr 5, 2022 | 19.38 |
| Apr 4, 2022 | 19.51 |
| Apr 1, 2022 | 19.89 |
| Mar 31, 2022 | 20.10 |
| Mar 30, 2022 | 20.34 |
| Mar 29, 2022 | 20.98 |
| Mar 28, 2022 | 20.80 |
| Mar 25, 2022 | 21.02 |
| Mar 24, 2022 | 20.77 |
| Mar 23, 2022 | 20.44 |
| Mar 22, 2022 | 21.25 |
| Mar 21, 2022 | 20.90 |
| Mar 18, 2022 | 21.19 |
| Mar 17, 2022 | 21.73 |
| Mar 16, 2022 | 22.09 |
| Mar 15, 2022 | 21.83 |
| Mar 14, 2022 | 21.93 |
| Mar 11, 2022 | 21.66 |
| Mar 10, 2022 | 21.55 |
| Mar 9, 2022 | 21.44 |
| Mar 8, 2022 | 21.21 |
| Mar 7, 2022 | 21.43 |
| Mar 4, 2022 | 21.96 |
| Mar 3, 2022 | 22.34 |
| Mar 2, 2022 | 22.35 |
| Mar 1, 2022 | 21.65 |
| Feb 28, 2022 | 22.38 |
| Feb 25, 2022 | 22.46 |
| Feb 24, 2022 | 21.78 |
| Feb 23, 2022 | 22.57 |
| Feb 22, 2022 | 22.68 |
| Feb 18, 2022 | 22.74 |
| Feb 17, 2022 | 22.66 |
| Feb 16, 2022 | 22.84 |
| Feb 15, 2022 | 22.56 |
| Feb 14, 2022 | 22.21 |
| Feb 11, 2022 | 22.31 |
| Feb 10, 2022 | 22.24 |
| Feb 9, 2022 | 22.46 |
| Feb 8, 2022 | 22.91 |
| Feb 7, 2022 | 22.51 |
| Feb 4, 2022 | 22.60 |
| Feb 3, 2022 | 22.68 |
| Feb 2, 2022 | 22.65 |
| Feb 1, 2022 | 22.77 |
| Jan 31, 2022 | 22.70 |
| Jan 28, 2022 | 22.64 |
| Jan 27, 2022 | 22.18 |
| Jan 26, 2022 | 22.69 |
| Jan 25, 2022 | 23.03 |
| Jan 24, 2022 | 23.06 |
| Jan 21, 2022 | 22.45 |
| Jan 20, 2022 | 22.67 |
| Jan 19, 2022 | 23.15 |
| Jan 18, 2022 | 23.56 |
| Jan 14, 2022 | 24.04 |
| Jan 13, 2022 | 23.85 |
| Jan 12, 2022 | 23.57 |
| Jan 11, 2022 | 23.59 |
| Jan 10, 2022 | 23.74 |
| Jan 7, 2022 | 23.70 |
| Jan 6, 2022 | 23.42 |
| Jan 5, 2022 | 23.09 |
| Jan 4, 2022 | 23.04 |
| Jan 3, 2022 | 22.54 |
| Dec 31, 2021 | 22.20 |
| Dec 30, 2021 | 22.13 |
| Dec 29, 2021 | 22.31 |
| Dec 28, 2021 | 22.22 |
| Dec 27, 2021 | 22.25 |
| Dec 23, 2021 | 21.99 |
| Dec 22, 2021 | 21.94 |
| Dec 21, 2021 | 21.86 |
| Dec 20, 2021 | 21.33 |
| Dec 17, 2021 | 21.53 |
| Dec 16, 2021 | 21.14 |
| Dec 15, 2021 | 21.06 |
| Dec 14, 2021 | 21.00 |
| Dec 13, 2021 | 20.60 |
| Dec 10, 2021 | 21.11 |
| Dec 9, 2021 | 21.08 |
| Dec 8, 2021 | 21.04 |
| Dec 7, 2021 | 21.18 |
| Dec 6, 2021 | 21.50 |
| Dec 3, 2021 | 20.94 |
| Dec 2, 2021 | 21.28 |
| Dec 1, 2021 | 20.66 |
| Nov 30, 2021 | 20.61 |
| Nov 29, 2021 | 20.93 |
| Nov 26, 2021 | 21.00 |
| Nov 24, 2021 | 21.94 |
| Nov 23, 2021 | 22.07 |
| Nov 22, 2021 | 21.89 |
| Nov 19, 2021 | 21.64 |
| Nov 18, 2021 | 21.83 |
| Nov 17, 2021 | 21.91 |
| Nov 16, 2021 | 22.04 |
| Nov 15, 2021 | 21.95 |
| Nov 12, 2021 | 22.01 |
| Nov 11, 2021 | 22.25 |
| Nov 10, 2021 | 22.16 |
| Nov 9, 2021 | 22.16 |
| Nov 8, 2021 | 22.04 |
| Nov 5, 2021 | 22.04 |
| Nov 4, 2021 | 21.85 |
| Nov 3, 2021 | 23.21 |
| Nov 2, 2021 | 23.07 |
| Nov 1, 2021 | 22.99 |
| Oct 29, 2021 | 22.17 |
| Oct 28, 2021 | 22.38 |
| Oct 27, 2021 | 21.87 |
| Oct 26, 2021 | 22.22 |
| Oct 25, 2021 | 22.39 |
| Oct 22, 2021 | 22.09 |
| Oct 21, 2021 | 22.00 |
| Oct 20, 2021 | 22.12 |
| Oct 19, 2021 | 21.68 |
| Oct 18, 2021 | 21.70 |
| Oct 15, 2021 | 21.85 |
| Oct 14, 2021 | 21.86 |
| Oct 13, 2021 | 21.58 |
| Oct 12, 2021 | 21.83 |
| Oct 11, 2021 | 21.87 |
| Oct 8, 2021 | 22.16 |
| Oct 7, 2021 | 22.20 |
| Oct 6, 2021 | 21.82 |
| Oct 5, 2021 | 21.89 |
| Oct 4, 2021 | 21.77 |
| Oct 1, 2021 | 21.93 |
| Sep 30, 2021 | 21.41 |
| Sep 29, 2021 | 21.40 |
| Sep 28, 2021 | 21.16 |
| Sep 27, 2021 | 21.55 |
| Sep 24, 2021 | 20.41 |
| Sep 23, 2021 | 20.40 |
| Sep 22, 2021 | 19.95 |
| Sep 21, 2021 | 19.72 |
| Sep 20, 2021 | 19.81 |
| Sep 17, 2021 | 20.38 |
| Sep 16, 2021 | 20.14 |
| Sep 15, 2021 | 20.37 |
| Sep 14, 2021 | 20.07 |
| Sep 13, 2021 | 20.72 |
| Sep 10, 2021 | 20.40 |
| Sep 9, 2021 | 21.03 |
| Sep 8, 2021 | 20.91 |
| Sep 7, 2021 | 20.90 |
| Sep 3, 2021 | 20.96 |
| Sep 2, 2021 | 21.07 |
| Sep 1, 2021 | 21.11 |
| Aug 31, 2021 | 21.26 |
| Aug 30, 2021 | 21.17 |
| Aug 27, 2021 | 21.86 |
| Aug 26, 2021 | 21.11 |
| Aug 25, 2021 | 21.40 |
| Aug 24, 2021 | 21.22 |
| Aug 23, 2021 | 21.32 |
| Aug 20, 2021 | 21.17 |
| Aug 19, 2021 | 20.71 |
| Aug 18, 2021 | 20.81 |
| Aug 17, 2021 | 21.06 |
| Aug 16, 2021 | 21.49 |
| Aug 13, 2021 | 21.67 |
| Aug 12, 2021 | 21.75 |
| Aug 11, 2021 | 21.85 |
| Aug 10, 2021 | 21.63 |
| Aug 9, 2021 | 21.16 |
| Aug 6, 2021 | 21.53 |
| Aug 5, 2021 | 20.34 |
| Aug 4, 2021 | 20.00 |
| Aug 3, 2021 | 19.57 |
| Aug 2, 2021 | 19.12 |
| Jul 30, 2021 | 19.50 |
| Jul 29, 2021 | 19.82 |
| Jul 28, 2021 | 19.55 |
| Jul 27, 2021 | 19.26 |
| Jul 26, 2021 | 19.45 |
| Jul 23, 2021 | 19.24 |
| Jul 22, 2021 | 19.14 |
| Jul 21, 2021 | 19.64 |
| Jul 20, 2021 | 19.26 |
| Jul 19, 2021 | 18.83 |
| Jul 16, 2021 | 19.39 |
| Jul 15, 2021 | 20.01 |
| Jul 14, 2021 | 19.92 |
| Jul 13, 2021 | 19.83 |
| Jul 12, 2021 | 20.23 |
| Jul 9, 2021 | 20.29 |
| Jul 8, 2021 | 19.50 |
| Jul 7, 2021 | 19.85 |
| Jul 6, 2021 | 19.90 |
| Jul 2, 2021 | 20.51 |
| Jul 1, 2021 | 20.96 |
| Jun 30, 2021 | 20.84 |
| Jun 29, 2021 | 20.83 |
| Jun 28, 2021 | 20.85 |
| Jun 25, 2021 | 21.04 |
| Jun 24, 2021 | 21.24 |
| Jun 23, 2021 | 20.91 |
| Jun 22, 2021 | 20.90 |
| Jun 21, 2021 | 21.01 |
| Jun 18, 2021 | 20.36 |
| Jun 17, 2021 | 21.43 |
| Jun 16, 2021 | 22.12 |
| Jun 15, 2021 | 21.93 |
| Jun 14, 2021 | 21.63 |
| Jun 11, 2021 | 21.83 |
| Jun 10, 2021 | 21.72 |
| Jun 9, 2021 | 22.08 |
| Jun 8, 2021 | 22.43 |
| Jun 7, 2021 | 22.49 |
| Jun 4, 2021 | 22.21 |
| Jun 3, 2021 | 22.30 |
| Jun 2, 2021 | 22.13 |
| Jun 1, 2021 | 22.41 |
| May 28, 2021 | 22.11 |
| May 27, 2021 | 22.10 |
| May 26, 2021 | 21.72 |
| May 25, 2021 | 21.42 |
| May 24, 2021 | 22.08 |
| May 21, 2021 | 22.50 |
| May 20, 2021 | 22.27 |
| May 19, 2021 | 22.21 |
| May 18, 2021 | 22.36 |
| May 17, 2021 | 22.61 |
| May 14, 2021 | 22.56 |
| May 13, 2021 | 22.10 |
| May 12, 2021 | 21.71 |
| May 11, 2021 | 21.84 |
| May 10, 2021 | 22.21 |
| May 7, 2021 | 22.38 |
| May 6, 2021 | 22.56 |
| May 5, 2021 | 22.88 |
| May 4, 2021 | 22.75 |
| May 3, 2021 | 23.00 |
| Apr 30, 2021 | 22.86 |
| Apr 29, 2021 | 23.26 |
| Apr 28, 2021 | 23.20 |
| Apr 27, 2021 | 23.24 |
| Apr 26, 2021 | 23.26 |
| Apr 23, 2021 | 23.26 |
| Apr 22, 2021 | 22.62 |
| Apr 21, 2021 | 23.00 |
| Apr 20, 2021 | 22.66 |
| Apr 19, 2021 | 23.27 |
| Apr 16, 2021 | 23.50 |
| Apr 15, 2021 | 23.36 |
| Apr 14, 2021 | 23.50 |
| Apr 13, 2021 | 23.15 |
| Apr 12, 2021 | 23.75 |
| Apr 9, 2021 | 23.78 |
| Apr 8, 2021 | 23.66 |
| Apr 7, 2021 | 23.56 |
| Apr 6, 2021 | 23.71 |
| Apr 5, 2021 | 23.97 |
| Apr 1, 2021 | 23.79 |
| Mar 31, 2021 | 23.94 |
| Mar 30, 2021 | 23.98 |
| Mar 29, 2021 | 24.07 |
| Mar 26, 2021 | 24.86 |
| Mar 25, 2021 | 23.99 |
| Mar 24, 2021 | 23.31 |
| Mar 23, 2021 | 23.20 |
| Mar 22, 2021 | 23.92 |
| Mar 19, 2021 | 25.00 |
| Mar 18, 2021 | 24.85 |
| Mar 17, 2021 | 24.71 |
| Mar 16, 2021 | 24.32 |
| Mar 15, 2021 | 24.59 |
| Mar 12, 2021 | 24.95 |
| Mar 11, 2021 | 24.40 |
| Mar 10, 2021 | 24.17 |
| Mar 9, 2021 | 23.84 |
| Mar 8, 2021 | 23.58 |
| Mar 5, 2021 | 23.22 |
| Mar 4, 2021 | 22.44 |
| Mar 3, 2021 | 22.82 |
| Mar 2, 2021 | 22.15 |
| Mar 1, 2021 | 22.60 |
| Feb 26, 2021 | 21.73 |
| Feb 25, 2021 | 22.46 |
| Feb 24, 2021 | 22.58 |
| Feb 23, 2021 | 21.93 |
| Feb 22, 2021 | 21.61 |
| Feb 19, 2021 | 21.33 |
| Feb 18, 2021 | 20.72 |
| Feb 17, 2021 | 20.85 |
| Feb 16, 2021 | 20.75 |
| Feb 12, 2021 | 20.57 |
| Feb 11, 2021 | 20.54 |
| Feb 10, 2021 | 20.46 |
| Feb 9, 2021 | 20.54 |
| Feb 8, 2021 | 19.79 |
| Feb 5, 2021 | 18.84 |
| Feb 4, 2021 | 19.00 |
| Feb 3, 2021 | 18.92 |
| Feb 2, 2021 | 18.75 |
| Feb 1, 2021 | 18.50 |
| Jan 29, 2021 | 18.16 |
| Jan 28, 2021 | 18.88 |
| Jan 27, 2021 | 18.27 |
| Jan 26, 2021 | 19.09 |
| Jan 25, 2021 | 19.59 |
| Jan 22, 2021 | 19.86 |
| Jan 21, 2021 | 19.65 |
| Jan 20, 2021 | 20.21 |
| Jan 19, 2021 | 20.21 |
| Jan 15, 2021 | 20.11 |
| Jan 14, 2021 | 20.56 |
| Jan 13, 2021 | 20.26 |
| Jan 12, 2021 | 20.56 |
| Jan 11, 2021 | 20.33 |
| Jan 8, 2021 | 19.83 |
| Jan 7, 2021 | 20.33 |
| Jan 6, 2021 | 20.04 |
| Jan 5, 2021 | 18.80 |
| Jan 4, 2021 | 18.51 |
| Dec 31, 2020 | 18.63 |
| Dec 30, 2020 | 18.70 |
| Dec 29, 2020 | 18.52 |
| Dec 28, 2020 | 19.00 |
| Dec 24, 2020 | 18.69 |
| Dec 23, 2020 | 18.80 |
| Dec 22, 2020 | 18.34 |
| Dec 21, 2020 | 18.37 |
| Dec 18, 2020 | 18.96 |
| Dec 17, 2020 | 17.79 |
| Dec 16, 2020 | 17.73 |
| Dec 15, 2020 | 17.95 |
| Dec 14, 2020 | 17.50 |
| Dec 11, 2020 | 17.54 |
| Dec 10, 2020 | 17.68 |
| Dec 9, 2020 | 17.56 |
| Dec 8, 2020 | 17.33 |
| Dec 7, 2020 | 17.12 |
| Dec 4, 2020 | 16.79 |
| Dec 3, 2020 | 16.25 |
| Dec 2, 2020 | 16.28 |
| Dec 1, 2020 | 16.19 |
| Nov 30, 2020 | 15.77 |
| Nov 27, 2020 | 16.35 |
| Nov 25, 2020 | 16.93 |
| Nov 24, 2020 | 17.01 |
| Nov 23, 2020 | 15.95 |
| Nov 20, 2020 | 15.98 |
| Nov 19, 2020 | 16.01 |
| Nov 18, 2020 | 16.21 |
| Nov 17, 2020 | 16.67 |
| Nov 16, 2020 | 16.79 |
| Nov 13, 2020 | 16.06 |
| Nov 12, 2020 | 15.47 |
| Nov 11, 2020 | 15.85 |
| Nov 10, 2020 | 16.05 |
| Nov 9, 2020 | 16.11 |
| Nov 6, 2020 | 14.25 |
| Nov 5, 2020 | 14.86 |
| Nov 4, 2020 | 14.18 |
| Nov 3, 2020 | 15.30 |
| Nov 2, 2020 | 15.41 |
| Oct 30, 2020 | 14.97 |
| Oct 29, 2020 | 15.99 |
| Oct 28, 2020 | 15.73 |
| Oct 27, 2020 | 16.13 |
| Oct 26, 2020 | 16.71 |
| Oct 23, 2020 | 16.87 |
| Oct 22, 2020 | 16.71 |
| Oct 21, 2020 | 15.81 |
| Oct 20, 2020 | 15.47 |
| Oct 19, 2020 | 15.15 |
| Oct 16, 2020 | 15.09 |
| Oct 15, 2020 | 15.11 |
| Oct 14, 2020 | 14.64 |
| Oct 13, 2020 | 14.91 |
| Oct 12, 2020 | 15.54 |
| Oct 9, 2020 | 15.21 |
| Oct 8, 2020 | 15.43 |
| Oct 7, 2020 | 15.19 |
| Oct 6, 2020 | 14.91 |
| Oct 5, 2020 | 14.53 |
| Oct 2, 2020 | 14.52 |
| Oct 1, 2020 | 13.74 |
| Sep 30, 2020 | 13.69 |
| Sep 29, 2020 | 13.79 |
| Sep 28, 2020 | 14.08 |
| Sep 25, 2020 | 13.70 |
| Sep 24, 2020 | 13.34 |
| Sep 23, 2020 | 13.28 |
| Sep 22, 2020 | 13.46 |
| Sep 21, 2020 | 13.84 |
| Sep 18, 2020 | 14.40 |
| Sep 17, 2020 | 14.90 |
| Sep 16, 2020 | 14.85 |
| Sep 15, 2020 | 14.69 |
| Sep 14, 2020 | 15.10 |
| Sep 11, 2020 | 14.93 |
| Sep 10, 2020 | 14.93 |
| Sep 9, 2020 | 15.19 |
| Sep 8, 2020 | 15.29 |
| Sep 4, 2020 | 15.89 |
| Sep 3, 2020 | 15.79 |
| Sep 2, 2020 | 15.82 |
| Sep 1, 2020 | 15.88 |
| Aug 31, 2020 | 15.61 |
| Aug 28, 2020 | 15.99 |
| Aug 27, 2020 | 15.94 |
| Aug 26, 2020 | 15.68 |
| Aug 25, 2020 | 16.15 |
| Aug 24, 2020 | 16.21 |
| Aug 21, 2020 | 15.57 |
| Aug 20, 2020 | 15.81 |
| Aug 19, 2020 | 15.99 |
| Aug 18, 2020 | 16.00 |
| Aug 17, 2020 | 16.46 |
| Aug 14, 2020 | 16.95 |
| Aug 13, 2020 | 16.75 |
| Aug 12, 2020 | 17.41 |
| Aug 11, 2020 | 17.32 |
| Aug 10, 2020 | 17.01 |
| Aug 7, 2020 | 16.55 |
| Aug 6, 2020 | 15.74 |
| Aug 5, 2020 | 15.67 |
| Aug 4, 2020 | 15.29 |
| Aug 3, 2020 | 15.21 |
| Jul 31, 2020 | 15.32 |
| Jul 30, 2020 | 15.97 |
| Jul 29, 2020 | 16.37 |
| Jul 28, 2020 | 16.12 |
| Jul 27, 2020 | 15.94 |
| Jul 24, 2020 | 16.42 |
| Jul 23, 2020 | 16.55 |
| Jul 22, 2020 | 16.24 |
| Jul 21, 2020 | 16.64 |
| Jul 20, 2020 | 15.93 |
| Jul 17, 2020 | 16.44 |
| Jul 16, 2020 | 16.96 |
| Jul 15, 2020 | 16.97 |
| Jul 14, 2020 | 16.26 |
| Jul 13, 2020 | 16.39 |
| Jul 10, 2020 | 16.34 |
| Jul 9, 2020 | 15.69 |
| Jul 8, 2020 | 16.13 |
| Jul 7, 2020 | 16.09 |
| Jul 6, 2020 | 16.71 |
| Jul 2, 2020 | 16.72 |
| Jul 1, 2020 | 16.83 |
| Jun 30, 2020 | 17.63 |
| Jun 29, 2020 | 17.03 |
| Jun 26, 2020 | 15.97 |
| Jun 25, 2020 | 16.76 |
| Jun 24, 2020 | 16.14 |
| Jun 23, 2020 | 16.78 |
| Jun 22, 2020 | 17.12 |
| Jun 19, 2020 | 16.74 |
| Jun 18, 2020 | 16.78 |
| Jun 17, 2020 | 16.63 |
| Jun 16, 2020 | 17.53 |
| Jun 15, 2020 | 16.54 |
| Jun 12, 2020 | 16.64 |
| Jun 11, 2020 | 15.99 |
| Jun 10, 2020 | 17.69 |
| Jun 9, 2020 | 19.16 |
| Jun 8, 2020 | 20.14 |
| Jun 5, 2020 | 19.61 |
| Jun 4, 2020 | 18.04 |
| Jun 3, 2020 | 17.74 |
| Jun 2, 2020 | 16.75 |
| Jun 1, 2020 | 16.71 |
| May 29, 2020 | 16.70 |
| May 28, 2020 | 17.02 |
| May 27, 2020 | 17.75 |
| May 26, 2020 | 16.12 |
| May 22, 2020 | 15.25 |
| May 21, 2020 | 15.39 |
| May 20, 2020 | 15.35 |
| May 19, 2020 | 14.66 |
| May 18, 2020 | 15.42 |
| May 15, 2020 | 13.74 |
| May 14, 2020 | 13.44 |
| May 13, 2020 | 13.85 |
| May 12, 2020 | 14.33 |
| May 11, 2020 | 15.01 |
| May 8, 2020 | 15.86 |
| May 7, 2020 | 15.14 |
| May 6, 2020 | 15.30 |
| May 5, 2020 | 15.37 |
| May 4, 2020 | 16.00 |
| May 1, 2020 | 15.72 |
| Apr 30, 2020 | 16.85 |
| Apr 29, 2020 | 16.09 |
| Apr 28, 2020 | 15.57 |
| Apr 27, 2020 | 15.87 |
| Apr 24, 2020 | 15.43 |
| Apr 23, 2020 | 15.09 |
| Apr 22, 2020 | 14.47 |
| Apr 21, 2020 | 14.61 |
| Apr 20, 2020 | 14.71 |
| Apr 17, 2020 | 14.75 |
| Apr 16, 2020 | 13.79 |
| Apr 15, 2020 | 14.48 |
| Apr 14, 2020 | 15.49 |
| Apr 13, 2020 | 15.80 |
| Apr 9, 2020 | 17.11 |
| Apr 8, 2020 | 15.48 |
| Apr 7, 2020 | 14.94 |
| Apr 6, 2020 | 15.17 |
| Apr 3, 2020 | 14.39 |
| Apr 2, 2020 | 15.20 |
| Apr 1, 2020 | 15.73 |
| Mar 31, 2020 | 15.91 |
| Mar 30, 2020 | 15.67 |
| Mar 27, 2020 | 15.40 |
| Mar 26, 2020 | 15.38 |
| Mar 25, 2020 | 13.92 |
| Mar 24, 2020 | 14.34 |
| Mar 23, 2020 | 13.30 |
| Mar 20, 2020 | 13.36 |
| Mar 19, 2020 | 13.90 |
| Mar 18, 2020 | 12.05 |
| Mar 17, 2020 | 13.99 |
| Mar 16, 2020 | 13.49 |
| Mar 13, 2020 | 15.87 |
| Mar 12, 2020 | 15.20 |
| Mar 11, 2020 | 16.37 |
| Mar 10, 2020 | 16.83 |
| Mar 9, 2020 | 17.17 |
| Mar 6, 2020 | 19.02 |
| Mar 5, 2020 | 19.74 |
| Mar 4, 2020 | 20.50 |
| Mar 3, 2020 | 20.51 |
| Mar 2, 2020 | 21.36 |
| Feb 28, 2020 | 20.44 |
| Feb 27, 2020 | 20.98 |
| Feb 26, 2020 | 21.75 |
| Feb 25, 2020 | 21.95 |
| Feb 24, 2020 | 22.83 |
| Feb 21, 2020 | 23.27 |
| Feb 20, 2020 | 23.47 |
| Feb 19, 2020 | 23.38 |
| Feb 18, 2020 | 23.37 |
| Feb 14, 2020 | 23.26 |
| Feb 13, 2020 | 23.49 |
| Feb 12, 2020 | 23.48 |
| Feb 11, 2020 | 23.53 |
| Feb 10, 2020 | 23.34 |
| Feb 7, 2020 | 23.49 |
| Feb 6, 2020 | 23.55 |
| Feb 5, 2020 | 23.71 |
| Feb 4, 2020 | 23.36 |
| Feb 3, 2020 | 23.43 |
| Jan 31, 2020 | 23.26 |
| Jan 30, 2020 | 23.68 |
| Jan 29, 2020 | 23.58 |
| Jan 28, 2020 | 24.12 |
| Jan 27, 2020 | 24.60 |
| Jan 24, 2020 | 24.66 |
| Jan 23, 2020 | 24.80 |
| Jan 22, 2020 | 24.85 |
| Jan 21, 2020 | 24.87 |
| Jan 17, 2020 | 25.06 |
| Jan 16, 2020 | 25.27 |
| Jan 15, 2020 | 25.03 |
| Jan 14, 2020 | 25.06 |
| Jan 13, 2020 | 25.33 |
| Jan 10, 2020 | 25.01 |
| Jan 9, 2020 | 25.45 |
| Jan 8, 2020 | 25.19 |
| Jan 7, 2020 | 25.08 |
| Jan 6, 2020 | 25.11 |
| Jan 3, 2020 | 25.08 |
| Jan 2, 2020 | 25.22 |
| Dec 31, 2019 | 25.54 |
| Dec 30, 2019 | 25.42 |
| Dec 27, 2019 | 25.29 |
| Dec 26, 2019 | 25.21 |
| Dec 24, 2019 | 25.37 |
| Dec 23, 2019 | 25.25 |
| Dec 20, 2019 | 25.56 |
| Dec 19, 2019 | 25.20 |
| Dec 18, 2019 | 24.94 |
| Dec 17, 2019 | 25.00 |
| Dec 16, 2019 | 24.79 |
| Dec 13, 2019 | 24.46 |
| Dec 12, 2019 | 24.61 |
| Dec 11, 2019 | 24.20 |
| Dec 10, 2019 | 24.05 |
| Dec 9, 2019 | 23.97 |
| Dec 6, 2019 | 24.07 |
| Dec 5, 2019 | 24.10 |
| Dec 4, 2019 | 24.01 |
| Dec 3, 2019 | 23.85 |
| Dec 2, 2019 | 24.02 |
| Nov 29, 2019 | 23.98 |
| Nov 27, 2019 | 24.13 |
| Nov 26, 2019 | 24.05 |
| Nov 25, 2019 | 24.11 |
| Nov 22, 2019 | 23.83 |
| Nov 21, 2019 | 23.78 |
| Nov 20, 2019 | 23.95 |
| Nov 19, 2019 | 23.96 |
| Nov 18, 2019 | 23.82 |
| Nov 15, 2019 | 24.10 |
| Nov 14, 2019 | 23.85 |
| Nov 13, 2019 | 23.90 |
| Nov 12, 2019 | 24.11 |
| Nov 11, 2019 | 23.87 |
| Nov 8, 2019 | 23.98 |
| Nov 7, 2019 | 24.00 |
| Nov 6, 2019 | 23.98 |
| Nov 5, 2019 | 24.08 |
| Nov 4, 2019 | 23.87 |
| Nov 1, 2019 | 23.75 |
| Oct 31, 2019 | 23.93 |
| Oct 30, 2019 | 24.01 |
| Oct 29, 2019 | 24.16 |
| Oct 28, 2019 | 24.28 |
| Oct 25, 2019 | 23.95 |
| Oct 24, 2019 | 23.91 |
| Oct 23, 2019 | 24.03 |
| Oct 22, 2019 | 23.99 |
| Oct 21, 2019 | 23.97 |
| Oct 18, 2019 | 23.79 |
| Oct 17, 2019 | 23.60 |
| Oct 16, 2019 | 23.25 |
| Oct 15, 2019 | 23.42 |
| Oct 14, 2019 | 23.15 |
| Oct 11, 2019 | 23.28 |
| Oct 10, 2019 | 23.17 |
| Oct 9, 2019 | 22.95 |
| Oct 8, 2019 | 22.86 |
| Oct 7, 2019 | 23.25 |
| Oct 4, 2019 | 23.27 |
| Oct 3, 2019 | 23.09 |
| Oct 2, 2019 | 23.24 |
| Oct 1, 2019 | 23.08 |
| Sep 30, 2019 | 23.60 |
| Sep 27, 2019 | 23.48 |
| Sep 26, 2019 | 23.19 |
| Sep 25, 2019 | 23.65 |
| Sep 24, 2019 | 23.17 |
| Sep 23, 2019 | 23.48 |
| Sep 20, 2019 | 23.04 |
| Sep 19, 2019 | 23.40 |
| Sep 18, 2019 | 23.60 |
| Sep 17, 2019 | 23.49 |
| Sep 16, 2019 | 23.65 |
| Sep 13, 2019 | 23.62 |
| Sep 12, 2019 | 23.37 |
| Sep 11, 2019 | 23.03 |
| Sep 10, 2019 | 22.33 |
| Sep 9, 2019 | 22.16 |
| Sep 6, 2019 | 21.33 |
| Sep 5, 2019 | 21.41 |
| Sep 4, 2019 | 20.88 |
| Sep 3, 2019 | 20.74 |
| Aug 30, 2019 | 21.02 |
| Aug 29, 2019 | 21.27 |
| Aug 28, 2019 | 20.82 |
| Aug 27, 2019 | 20.56 |
| Aug 26, 2019 | 20.99 |
| Aug 23, 2019 | 20.69 |
| Aug 22, 2019 | 21.20 |
| Aug 21, 2019 | 21.04 |
| Aug 20, 2019 | 21.09 |
| Aug 19, 2019 | 21.26 |
| Aug 16, 2019 | 21.19 |
| Aug 15, 2019 | 20.92 |
| Aug 14, 2019 | 21.07 |
| Aug 13, 2019 | 21.82 |
| Aug 12, 2019 | 21.98 |
| Aug 9, 2019 | 22.52 |
| Aug 8, 2019 | 23.14 |
| Aug 7, 2019 | 22.73 |
| Aug 6, 2019 | 22.98 |
| Aug 5, 2019 | 22.87 |
| Aug 2, 2019 | 23.40 |
| Aug 1, 2019 | 23.90 |
| Jul 31, 2019 | 24.40 |
| Jul 30, 2019 | 24.45 |
| Jul 29, 2019 | 24.10 |
| Jul 26, 2019 | 25.71 |
| Jul 25, 2019 | 25.62 |
| Jul 24, 2019 | 25.80 |
| Jul 23, 2019 | 25.36 |
| Jul 22, 2019 | 25.33 |
| Jul 19, 2019 | 25.30 |
| Jul 18, 2019 | 25.35 |
| Jul 17, 2019 | 25.14 |
| Jul 16, 2019 | 25.19 |
| Jul 15, 2019 | 25.22 |
| Jul 12, 2019 | 25.49 |
| Jul 11, 2019 | 25.20 |
| Jul 10, 2019 | 25.17 |
| Jul 9, 2019 | 25.33 |
| Jul 8, 2019 | 25.19 |
| Jul 5, 2019 | 25.49 |
| Jul 3, 2019 | 25.03 |
| Jul 2, 2019 | 24.79 |
| Jul 1, 2019 | 24.96 |
| Jun 28, 2019 | 24.85 |
| Jun 27, 2019 | 24.33 |
| Jun 26, 2019 | 23.99 |
| Jun 25, 2019 | 24.17 |
| Jun 24, 2019 | 23.88 |
| Jun 21, 2019 | 24.20 |
| Jun 20, 2019 | 24.48 |
| Jun 19, 2019 | 24.51 |
| Jun 18, 2019 | 24.54 |
| Jun 17, 2019 | 24.34 |
| Jun 14, 2019 | 24.24 |
| Jun 13, 2019 | 24.14 |
| Jun 12, 2019 | 24.43 |
| Jun 11, 2019 | 24.55 |
| Jun 10, 2019 | 24.75 |
| Jun 7, 2019 | 24.49 |
| Jun 6, 2019 | 24.52 |
| Jun 5, 2019 | 24.53 |
| Jun 4, 2019 | 24.63 |
| Jun 3, 2019 | 24.06 |
| May 31, 2019 | 23.82 |
| May 30, 2019 | 23.89 |
| May 29, 2019 | 24.20 |
| May 28, 2019 | 24.06 |
| May 24, 2019 | 24.35 |
| May 23, 2019 | 24.14 |
| May 22, 2019 | 24.63 |
| May 21, 2019 | 24.89 |
| May 20, 2019 | 24.83 |
| May 17, 2019 | 24.61 |
| May 16, 2019 | 24.78 |
| May 15, 2019 | 24.65 |
| May 14, 2019 | 24.64 |
| May 13, 2019 | 24.43 |
| May 10, 2019 | 25.22 |
| May 9, 2019 | 25.14 |
| May 8, 2019 | 24.98 |
| May 7, 2019 | 25.14 |
| May 6, 2019 | 25.57 |
| May 3, 2019 | 25.72 |
| May 2, 2019 | 25.18 |
| May 1, 2019 | 24.94 |
| Apr 30, 2019 | 25.18 |
| Apr 29, 2019 | 25.34 |
| Apr 26, 2019 | 24.91 |
| Apr 25, 2019 | 24.45 |
| Apr 24, 2019 | 24.72 |
| Apr 23, 2019 | 24.70 |
| Apr 22, 2019 | 24.34 |
| Apr 18, 2019 | 24.62 |
| Apr 17, 2019 | 24.94 |
| Apr 16, 2019 | 24.90 |
| Apr 15, 2019 | 24.66 |
| Apr 12, 2019 | 25.15 |
| Apr 11, 2019 | 24.83 |
| Apr 10, 2019 | 24.60 |
| Apr 9, 2019 | 24.28 |
| Apr 8, 2019 | 24.52 |
| Apr 5, 2019 | 24.62 |
| Apr 4, 2019 | 24.27 |
| Apr 3, 2019 | 24.24 |
| Apr 2, 2019 | 24.18 |
| Apr 1, 2019 | 24.16 |
| Mar 29, 2019 | 24.06 |
| Mar 28, 2019 | 24.28 |
| Mar 27, 2019 | 23.98 |
| Mar 26, 2019 | 24.37 |
| Mar 25, 2019 | 23.66 |
| Mar 22, 2019 | 23.57 |
| Mar 21, 2019 | 24.70 |
| Mar 20, 2019 | 24.72 |
| Mar 19, 2019 | 25.13 |
| Mar 18, 2019 | 25.26 |
| Mar 15, 2019 | 25.14 |
| Mar 14, 2019 | 24.61 |
| Mar 13, 2019 | 24.48 |
| Mar 12, 2019 | 24.40 |
| Mar 11, 2019 | 24.59 |
| Mar 8, 2019 | 24.42 |
| Mar 7, 2019 | 24.31 |
| Mar 6, 2019 | 24.59 |
| Mar 5, 2019 | 25.18 |
| Mar 4, 2019 | 25.00 |
| Mar 1, 2019 | 25.34 |
| Feb 28, 2019 | 25.20 |
| Feb 27, 2019 | 25.07 |
| Feb 26, 2019 | 25.09 |
| Feb 25, 2019 | 25.26 |
| Feb 22, 2019 | 25.56 |
| Feb 21, 2019 | 25.55 |
| Feb 20, 2019 | 25.80 |
| Feb 19, 2019 | 25.79 |
| Feb 15, 2019 | 25.75 |
| Feb 14, 2019 | 25.20 |
| Feb 13, 2019 | 25.32 |
| Feb 12, 2019 | 25.17 |
| Feb 11, 2019 | 25.09 |
| Feb 8, 2019 | 24.88 |
| Feb 7, 2019 | 24.69 |
| Feb 6, 2019 | 24.49 |
| Feb 5, 2019 | 24.32 |
| Feb 4, 2019 | 24.31 |
| Feb 1, 2019 | 24.21 |
| Jan 31, 2019 | 24.01 |
| Jan 30, 2019 | 24.05 |
| Jan 29, 2019 | 23.98 |
| Jan 28, 2019 | 24.10 |
| Jan 25, 2019 | 23.80 |
| Jan 24, 2019 | 23.60 |
| Jan 23, 2019 | 23.62 |
| Jan 22, 2019 | 23.47 |
| Jan 18, 2019 | 23.36 |
| Jan 17, 2019 | 23.11 |
| Jan 16, 2019 | 22.98 |
| Jan 15, 2019 | 22.68 |
| Jan 14, 2019 | 22.54 |
| Jan 11, 2019 | 22.70 |
| Jan 10, 2019 | 22.97 |
| Jan 9, 2019 | 23.08 |
| Jan 8, 2019 | 23.27 |
| Jan 7, 2019 | 23.10 |
| Jan 4, 2019 | 23.13 |
| Jan 3, 2019 | 22.78 |
| Jan 2, 2019 | 22.70 |
| Dec 31, 2018 | 22.51 |
| Dec 28, 2018 | 22.50 |
| Dec 27, 2018 | 22.17 |
| Dec 26, 2018 | 22.01 |
| Dec 24, 2018 | 21.52 |
| Dec 21, 2018 | 22.30 |
| Dec 20, 2018 | 22.26 |
| Dec 19, 2018 | 22.66 |
| Dec 18, 2018 | 23.34 |
| Dec 17, 2018 | 23.71 |
| Dec 14, 2018 | 23.34 |
| Dec 13, 2018 | 23.83 |
| Dec 12, 2018 | 24.25 |
| Dec 11, 2018 | 23.97 |
| Dec 10, 2018 | 24.26 |
| Dec 7, 2018 | 24.43 |
| Dec 6, 2018 | 24.56 |
| Dec 4, 2018 | 24.74 |
| Dec 3, 2018 | 26.01 |
| Nov 30, 2018 | 25.77 |
| Nov 29, 2018 | 25.39 |
| Nov 28, 2018 | 25.65 |
| Nov 27, 2018 | 25.38 |
| Nov 26, 2018 | 25.29 |
| Nov 23, 2018 | 24.64 |
| Nov 21, 2018 | 24.74 |
| Nov 20, 2018 | 24.95 |
| Nov 19, 2018 | 25.25 |
| Nov 16, 2018 | 25.39 |
| Nov 15, 2018 | 25.20 |
| Nov 14, 2018 | 24.59 |
| Nov 13, 2018 | 25.42 |
| Nov 12, 2018 | 25.54 |
| Nov 9, 2018 | 25.61 |
| Nov 8, 2018 | 26.31 |
| Nov 7, 2018 | 25.97 |
| Nov 6, 2018 | 25.94 |
| Nov 5, 2018 | 25.69 |
| Nov 2, 2018 | 25.52 |
| Nov 1, 2018 | 25.43 |
| Oct 31, 2018 | 25.32 |
| Oct 30, 2018 | 25.37 |
| Oct 29, 2018 | 25.35 |
| Oct 26, 2018 | 24.93 |
| Oct 25, 2018 | 25.06 |
| Oct 24, 2018 | 24.19 |
| Oct 23, 2018 | 25.17 |
| Oct 22, 2018 | 25.18 |
| Oct 19, 2018 | 25.57 |
| Oct 18, 2018 | 25.89 |
| Oct 17, 2018 | 26.44 |
| Oct 16, 2018 | 26.32 |
| Oct 15, 2018 | 26.10 |
| Oct 12, 2018 | 26.00 |
| Oct 11, 2018 | 26.62 |
| Oct 10, 2018 | 27.18 |
| Oct 9, 2018 | 27.35 |
| Oct 8, 2018 | 27.31 |
| Oct 5, 2018 | 27.08 |
| Oct 4, 2018 | 27.25 |
| Oct 3, 2018 | 27.25 |
| Oct 2, 2018 | 26.57 |
| Oct 1, 2018 | 26.98 |
| Sep 28, 2018 | 27.22 |
| Sep 27, 2018 | 26.98 |
| Sep 26, 2018 | 27.25 |
| Sep 25, 2018 | 27.87 |
| Sep 24, 2018 | 27.90 |
| Sep 21, 2018 | 28.30 |
| Sep 20, 2018 | 28.68 |
| Sep 19, 2018 | 28.53 |
| Sep 18, 2018 | 28.41 |
| Sep 17, 2018 | 28.54 |
| Sep 14, 2018 | 28.58 |
| Sep 13, 2018 | 28.35 |
| Sep 12, 2018 | 28.59 |
| Sep 11, 2018 | 29.28 |
| Sep 10, 2018 | 29.13 |
| Sep 7, 2018 | 29.24 |
| Sep 6, 2018 | 29.26 |
| Sep 5, 2018 | 29.14 |
| Sep 4, 2018 | 29.12 |
| Aug 31, 2018 | 29.20 |
| Aug 30, 2018 | 29.26 |
| Aug 29, 2018 | 29.33 |
| Aug 28, 2018 | 29.25 |
| Aug 27, 2018 | 29.39 |
| Aug 24, 2018 | 29.56 |
| Aug 23, 2018 | 29.56 |
| Aug 22, 2018 | 29.55 |
| Aug 21, 2018 | 29.32 |
| Aug 20, 2018 | 29.07 |
| Aug 17, 2018 | 29.34 |
| Aug 16, 2018 | 29.26 |
| Aug 15, 2018 | 28.90 |
| Aug 14, 2018 | 29.04 |
| Aug 13, 2018 | 28.63 |
| Aug 10, 2018 | 28.82 |
| Aug 9, 2018 | 28.91 |
| Aug 8, 2018 | 28.98 |
| Aug 7, 2018 | 28.79 |
| Aug 6, 2018 | 28.67 |
| Aug 3, 2018 | 28.61 |
| Aug 2, 2018 | 29.02 |
| Aug 1, 2018 | 29.18 |
| Jul 31, 2018 | 29.17 |
| Jul 30, 2018 | 29.31 |
| Jul 27, 2018 | 29.87 |
| Jul 26, 2018 | 30.17 |
| Jul 25, 2018 | 29.97 |
| Jul 24, 2018 | 30.22 |
| Jul 23, 2018 | 30.39 |
| Jul 20, 2018 | 30.24 |
| Jul 19, 2018 | 30.20 |
| Jul 18, 2018 | 29.90 |
| Jul 17, 2018 | 29.79 |
| Jul 16, 2018 | 29.84 |
| Jul 13, 2018 | 29.52 |
| Jul 12, 2018 | 29.77 |
| Jul 11, 2018 | 30.26 |
| Jul 10, 2018 | 30.32 |
| Jul 9, 2018 | 30.77 |
| Jul 6, 2018 | 30.42 |
| Jul 5, 2018 | 30.30 |
| Jul 3, 2018 | 30.04 |
| Jul 2, 2018 | 30.06 |
| Jun 29, 2018 | 29.96 |
| Jun 28, 2018 | 30.05 |
| Jun 27, 2018 | 29.76 |
| Jun 26, 2018 | 30.34 |
| Jun 25, 2018 | 30.56 |
| Jun 22, 2018 | 30.71 |
| Jun 21, 2018 | 30.61 |
| Jun 20, 2018 | 30.82 |
| Jun 19, 2018 | 30.69 |
| Jun 18, 2018 | 30.42 |
| Jun 15, 2018 | 30.22 |
| Jun 14, 2018 | 30.09 |
| Jun 13, 2018 | 30.25 |
| Jun 12, 2018 | 30.30 |
| Jun 11, 2018 | 30.19 |
| Jun 8, 2018 | 30.72 |
| Jun 7, 2018 | 30.75 |
| Jun 6, 2018 | 30.45 |
| Jun 5, 2018 | 30.05 |
| Jun 4, 2018 | 30.00 |
| Jun 1, 2018 | 29.65 |
| May 31, 2018 | 29.32 |
| May 30, 2018 | 29.55 |
| May 29, 2018 | 28.99 |
| May 25, 2018 | 29.39 |
| May 24, 2018 | 29.08 |
| May 23, 2018 | 28.66 |
| May 22, 2018 | 28.67 |
| May 21, 2018 | 28.55 |
| May 18, 2018 | 28.51 |
| May 17, 2018 | 28.24 |
| May 16, 2018 | 27.72 |
| May 15, 2018 | 27.39 |
| May 14, 2018 | 27.32 |
| May 11, 2018 | 27.34 |
| May 10, 2018 | 27.39 |
| May 9, 2018 | 27.35 |
| May 8, 2018 | 27.35 |
| May 7, 2018 | 27.03 |
| May 4, 2018 | 27.08 |
| May 3, 2018 | 26.93 |
| May 2, 2018 | 26.95 |
| May 1, 2018 | 26.79 |
| Apr 30, 2018 | 26.98 |
| Apr 27, 2018 | 27.50 |
| Apr 26, 2018 | 26.69 |
| Apr 25, 2018 | 26.89 |
| Apr 24, 2018 | 26.93 |
| Apr 23, 2018 | 26.60 |
| Apr 20, 2018 | 26.52 |
| Apr 19, 2018 | 26.36 |
| Apr 18, 2018 | 26.17 |
| Apr 17, 2018 | 26.22 |
| Apr 16, 2018 | 26.45 |
| Apr 13, 2018 | 26.22 |
| Apr 12, 2018 | 26.36 |
| Apr 11, 2018 | 26.13 |
| Apr 10, 2018 | 26.27 |
| Apr 9, 2018 | 26.02 |
| Apr 6, 2018 | 26.10 |
| Apr 5, 2018 | 26.79 |
| Apr 4, 2018 | 26.63 |
| Apr 3, 2018 | 26.36 |
| Apr 2, 2018 | 26.31 |
| Mar 29, 2018 | 26.75 |
| Mar 28, 2018 | 26.97 |
| Mar 27, 2018 | 26.86 |
| Mar 26, 2018 | 27.07 |
| Mar 23, 2018 | 26.32 |
| Mar 22, 2018 | 27.25 |
| Mar 21, 2018 | 27.76 |
| Mar 20, 2018 | 27.83 |
| Mar 19, 2018 | 27.99 |
| Mar 16, 2018 | 27.67 |
| Mar 15, 2018 | 27.53 |
| Mar 14, 2018 | 27.51 |
| Mar 13, 2018 | 27.81 |
| Mar 12, 2018 | 28.00 |
| Mar 9, 2018 | 28.03 |
| Mar 8, 2018 | 27.55 |
| Mar 7, 2018 | 27.72 |
| Mar 6, 2018 | 27.51 |
| Mar 5, 2018 | 27.26 |
| Mar 2, 2018 | 26.73 |
| Mar 1, 2018 | 26.24 |
| Feb 28, 2018 | 25.88 |
| Feb 27, 2018 | 26.10 |
| Feb 26, 2018 | 26.52 |
| Feb 23, 2018 | 26.21 |
| Feb 22, 2018 | 26.04 |
| Feb 21, 2018 | 26.60 |
| Feb 20, 2018 | 26.34 |
| Feb 16, 2018 | 26.64 |
| Feb 15, 2018 | 26.53 |
| Feb 14, 2018 | 26.41 |
| Feb 13, 2018 | 26.12 |
| Feb 12, 2018 | 26.09 |
| Feb 9, 2018 | 25.88 |
| Feb 8, 2018 | 25.39 |
| Feb 7, 2018 | 25.96 |
| Feb 6, 2018 | 26.13 |
| Feb 5, 2018 | 25.73 |
| Feb 2, 2018 | 26.43 |
| Feb 1, 2018 | 26.66 |
| Jan 31, 2018 | 26.45 |
| Jan 30, 2018 | 26.70 |
| Jan 29, 2018 | 26.79 |
| Jan 26, 2018 | 26.85 |
| Jan 25, 2018 | 26.83 |
| Jan 24, 2018 | 27.40 |
| Jan 23, 2018 | 27.91 |
| Jan 22, 2018 | 28.02 |
| Jan 19, 2018 | 27.97 |
| Jan 18, 2018 | 27.63 |
| Jan 17, 2018 | 27.93 |
| Jan 16, 2018 | 27.93 |
| Jan 12, 2018 | 28.09 |
| Jan 11, 2018 | 28.10 |
| Jan 10, 2018 | 27.76 |
| Jan 9, 2018 | 27.27 |
| Jan 8, 2018 | 27.01 |
| Jan 5, 2018 | 26.86 |
| Jan 4, 2018 | 26.40 |
| Jan 3, 2018 | 26.48 |
| Jan 2, 2018 | 26.57 |
| Dec 29, 2017 | 26.25 |
| Dec 28, 2017 | 26.45 |
| Dec 27, 2017 | 26.36 |
| Dec 26, 2017 | 26.69 |
| Dec 22, 2017 | 26.94 |
| Dec 21, 2017 | 26.91 |
| Dec 20, 2017 | 27.09 |
| Dec 19, 2017 | 27.40 |
| Dec 18, 2017 | 27.73 |
| Dec 15, 2017 | 27.06 |
| Dec 14, 2017 | 26.39 |
| Dec 13, 2017 | 26.47 |
| Dec 12, 2017 | 26.49 |
| Dec 11, 2017 | 26.65 |
| Dec 8, 2017 | 26.99 |
| Dec 7, 2017 | 27.38 |
| Dec 6, 2017 | 28.00 |
| Dec 5, 2017 | 28.28 |
| Dec 4, 2017 | 28.66 |
| Dec 1, 2017 | 27.95 |
| Nov 30, 2017 | 27.75 |
| Nov 29, 2017 | 28.34 |
| Nov 28, 2017 | 27.31 |
| Nov 27, 2017 | 26.77 |
| Nov 24, 2017 | 26.86 |
| Nov 22, 2017 | 27.03 |
| Nov 21, 2017 | 26.93 |
| Nov 20, 2017 | 26.85 |
| Nov 17, 2017 | 26.46 |
| Nov 16, 2017 | 26.31 |
| Nov 15, 2017 | 26.13 |
| Nov 14, 2017 | 26.24 |
| Nov 13, 2017 | 26.07 |
| Nov 10, 2017 | 25.84 |
| Nov 9, 2017 | 25.70 |
| Nov 8, 2017 | 25.98 |
| Nov 7, 2017 | 26.43 |
| Nov 6, 2017 | 27.11 |
| Nov 3, 2017 | 27.00 |
| Nov 2, 2017 | 27.24 |
| Nov 1, 2017 | 27.18 |
| Oct 31, 2017 | 27.75 |
| Oct 30, 2017 | 27.76 |
| Oct 27, 2017 | 29.12 |
| Oct 26, 2017 | 28.11 |
| Oct 25, 2017 | 28.03 |
| Oct 24, 2017 | 28.00 |
| Oct 23, 2017 | 27.84 |
| Oct 20, 2017 | 28.01 |
| Oct 19, 2017 | 27.82 |
| Oct 18, 2017 | 27.70 |
| Oct 17, 2017 | 27.63 |
| Oct 16, 2017 | 27.83 |
| Oct 13, 2017 | 27.72 |
| Oct 12, 2017 | 27.83 |
| Oct 11, 2017 | 28.09 |
| Oct 10, 2017 | 28.14 |
| Oct 9, 2017 | 28.06 |
| Oct 6, 2017 | 27.44 |
| Oct 5, 2017 | 27.49 |
| Oct 4, 2017 | 27.44 |
| Oct 3, 2017 | 27.60 |
| Oct 2, 2017 | 27.43 |
| Sep 29, 2017 | 27.49 |
| Sep 28, 2017 | 27.50 |
| Sep 27, 2017 | 27.59 |
| Sep 26, 2017 | 26.51 |
| Sep 25, 2017 | 26.30 |
| Sep 22, 2017 | 26.58 |
| Sep 21, 2017 | 26.35 |
| Sep 20, 2017 | 26.01 |
| Sep 19, 2017 | 25.17 |
| Sep 18, 2017 | 25.30 |
| Sep 15, 2017 | 24.81 |
| Sep 14, 2017 | 24.73 |
| Sep 13, 2017 | 24.99 |
| Sep 12, 2017 | 24.95 |
| Sep 11, 2017 | 24.87 |
| Sep 8, 2017 | 24.39 |
| Sep 7, 2017 | 24.25 |
| Sep 6, 2017 | 24.84 |
| Sep 5, 2017 | 24.89 |
| Sep 1, 2017 | 25.08 |
| Aug 31, 2017 | 24.96 |
| Aug 30, 2017 | 25.01 |
| Aug 29, 2017 | 24.84 |
| Aug 28, 2017 | 24.98 |
| Aug 25, 2017 | 24.88 |
| Aug 24, 2017 | 24.86 |
| Aug 23, 2017 | 24.70 |
| Aug 22, 2017 | 24.88 |
| Aug 21, 2017 | 24.82 |
| Aug 18, 2017 | 24.51 |
| Aug 17, 2017 | 24.60 |
| Aug 16, 2017 | 25.37 |
| Aug 15, 2017 | 25.60 |
| Aug 14, 2017 | 25.71 |
| Aug 11, 2017 | 25.10 |
| Aug 10, 2017 | 25.61 |
| Aug 9, 2017 | 26.29 |
| Aug 8, 2017 | 26.92 |
| Aug 7, 2017 | 26.91 |
| Aug 4, 2017 | 27.00 |
| Aug 3, 2017 | 26.94 |
| Aug 2, 2017 | 27.10 |
| Aug 1, 2017 | 27.07 |
| Jul 31, 2017 | 27.08 |
| Jul 28, 2017 | 26.49 |
| Jul 27, 2017 | 27.11 |
| Jul 26, 2017 | 27.00 |
| Jul 25, 2017 | 27.45 |
| Jul 24, 2017 | 26.99 |
| Jul 21, 2017 | 26.95 |
| Jul 20, 2017 | 27.02 |
| Jul 19, 2017 | 27.03 |
| Jul 18, 2017 | 26.98 |
| Jul 17, 2017 | 27.03 |
| Jul 14, 2017 | 26.75 |
| Jul 13, 2017 | 26.99 |
| Jul 12, 2017 | 26.94 |
| Jul 11, 2017 | 26.78 |
| Jul 10, 2017 | 27.00 |
| Jul 7, 2017 | 27.08 |
| Jul 6, 2017 | 26.99 |
| Jul 5, 2017 | 27.34 |
| Jul 3, 2017 | 27.65 |
| Jun 30, 2017 | 27.12 |
| Jun 29, 2017 | 27.26 |
| Jun 28, 2017 | 27.15 |
| Jun 27, 2017 | 26.54 |
| Jun 26, 2017 | 26.25 |
| Jun 23, 2017 | 26.27 |
| Jun 22, 2017 | 26.82 |
| Jun 21, 2017 | 26.81 |
| Jun 20, 2017 | 27.34 |
| Jun 19, 2017 | 27.74 |
| Jun 16, 2017 | 28.09 |
| Jun 15, 2017 | 28.13 |
| Jun 14, 2017 | 28.39 |
| Jun 13, 2017 | 28.22 |
| Jun 12, 2017 | 27.85 |
| Jun 9, 2017 | 27.66 |
| Jun 8, 2017 | 27.23 |
| Jun 7, 2017 | 26.79 |
| Jun 6, 2017 | 26.59 |
| Jun 5, 2017 | 26.65 |
| Jun 2, 2017 | 27.03 |
| Jun 1, 2017 | 26.72 |
| May 31, 2017 | 26.50 |
| May 30, 2017 | 26.30 |
| May 26, 2017 | 26.34 |
| May 25, 2017 | 26.35 |
| May 24, 2017 | 26.40 |
| May 23, 2017 | 26.63 |
| May 22, 2017 | 26.58 |
| May 19, 2017 | 26.60 |
| May 18, 2017 | 26.90 |
| May 17, 2017 | 26.68 |
| May 16, 2017 | 27.66 |
| May 15, 2017 | 27.46 |
| May 12, 2017 | 27.21 |
| May 11, 2017 | 27.49 |
| May 10, 2017 | 27.99 |
| May 9, 2017 | 27.83 |
| May 8, 2017 | 28.29 |
| May 5, 2017 | 28.10 |
| May 4, 2017 | 28.23 |
| May 3, 2017 | 28.23 |
| May 2, 2017 | 28.01 |
| May 1, 2017 | 27.89 |
| Apr 28, 2017 | 27.65 |
| Apr 27, 2017 | 28.29 |
| Apr 26, 2017 | 28.50 |
| Apr 25, 2017 | 28.44 |
| Apr 24, 2017 | 28.51 |
| Apr 21, 2017 | 28.07 |
| Apr 20, 2017 | 27.75 |
| Apr 19, 2017 | 27.29 |
| Apr 18, 2017 | 27.27 |
| Apr 17, 2017 | 26.54 |
| Apr 13, 2017 | 26.05 |
| Apr 12, 2017 | 27.04 |
| Apr 11, 2017 | 27.63 |
| Apr 10, 2017 | 27.03 |
| Apr 7, 2017 | 27.13 |
| Apr 6, 2017 | 27.26 |
| Apr 5, 2017 | 27.01 |
| Apr 4, 2017 | 27.59 |
| Apr 3, 2017 | 27.54 |
| Mar 31, 2017 | 28.17 |
| Mar 30, 2017 | 28.55 |
| Mar 29, 2017 | 27.81 |
| Mar 28, 2017 | 27.90 |
| Mar 27, 2017 | 27.99 |
| Mar 24, 2017 | 27.86 |
| Mar 23, 2017 | 27.89 |
| Mar 22, 2017 | 27.49 |
| Mar 21, 2017 | 27.50 |
| Mar 20, 2017 | 28.62 |
| Mar 17, 2017 | 29.04 |
| Mar 16, 2017 | 28.95 |
| Mar 15, 2017 | 29.01 |
| Mar 14, 2017 | 29.20 |
| Mar 13, 2017 | 29.10 |
| Mar 10, 2017 | 28.76 |
| Mar 9, 2017 | 28.49 |
| Mar 8, 2017 | 28.50 |
| Mar 7, 2017 | 28.78 |
| Mar 6, 2017 | 28.80 |
| Mar 3, 2017 | 28.98 |
| Mar 2, 2017 | 29.31 |
| Mar 1, 2017 | 30.28 |
| Feb 28, 2017 | 29.19 |
| Feb 27, 2017 | 29.25 |
| Feb 24, 2017 | 29.38 |
| Feb 23, 2017 | 29.18 |
| Feb 22, 2017 | 29.32 |
| Feb 21, 2017 | 29.29 |
| Feb 17, 2017 | 29.44 |
| Feb 16, 2017 | 29.37 |
| Feb 15, 2017 | 29.40 |
| Feb 14, 2017 | 29.63 |
| Feb 13, 2017 | 29.18 |
| Feb 10, 2017 | 28.95 |
| Feb 9, 2017 | 28.75 |
| Feb 8, 2017 | 28.54 |
| Feb 7, 2017 | 28.66 |
| Feb 6, 2017 | 29.07 |
| Feb 3, 2017 | 29.37 |
| Feb 2, 2017 | 28.63 |
| Feb 1, 2017 | 28.52 |
| Jan 31, 2017 | 28.41 |
| Jan 30, 2017 | 28.20 |
| Jan 27, 2017 | 29.74 |
| Jan 26, 2017 | 29.87 |
| Jan 25, 2017 | 29.90 |
| Jan 24, 2017 | 29.74 |
| Jan 23, 2017 | 29.42 |
| Jan 20, 2017 | 29.43 |
| Jan 19, 2017 | 29.11 |
| Jan 18, 2017 | 29.53 |
| Jan 17, 2017 | 29.60 |
| Jan 13, 2017 | 30.10 |
| Jan 12, 2017 | 30.00 |
| Jan 11, 2017 | 30.54 |
| Jan 10, 2017 | 30.28 |
| Jan 9, 2017 | 29.40 |
| Jan 6, 2017 | 29.95 |
| Jan 5, 2017 | 29.99 |
| Jan 4, 2017 | 30.52 |
| Jan 3, 2017 | 29.94 |
| Dec 30, 2016 | 30.03 |
| Dec 29, 2016 | 29.74 |
| Dec 28, 2016 | 29.99 |
| Dec 27, 2016 | 29.85 |
| Dec 23, 2016 | 29.88 |
| Dec 22, 2016 | 30.07 |
| Dec 21, 2016 | 29.39 |
| Dec 20, 2016 | 28.95 |
| Dec 19, 2016 | 28.49 |
| Dec 16, 2016 | 27.69 |
| Dec 15, 2016 | 27.83 |
| Dec 14, 2016 | 27.70 |
| Dec 13, 2016 | 27.65 |
| Dec 12, 2016 | 27.65 |
| Dec 9, 2016 | 27.23 |
| Dec 8, 2016 | 26.62 |
| Dec 7, 2016 | 25.73 |
| Dec 6, 2016 | 25.74 |
| Dec 5, 2016 | 25.95 |
| Dec 2, 2016 | 25.52 |
| Dec 1, 2016 | 25.22 |
| Nov 30, 2016 | 23.72 |
| Nov 29, 2016 | 23.78 |
| Nov 28, 2016 | 23.88 |
| Nov 25, 2016 | 23.99 |
| Nov 23, 2016 | 23.82 |
| Nov 22, 2016 | 23.82 |
| Nov 21, 2016 | 23.59 |
| Nov 18, 2016 | 23.32 |
| Nov 17, 2016 | 23.09 |
| Nov 16, 2016 | 22.90 |
| Nov 15, 2016 | 22.87 |
| Nov 14, 2016 | 22.71 |
| Nov 11, 2016 | 22.71 |
| Nov 10, 2016 | 21.87 |
| Nov 9, 2016 | 21.69 |
| Nov 8, 2016 | 20.84 |
| Nov 7, 2016 | 21.02 |
| Nov 4, 2016 | 20.38 |
| Nov 3, 2016 | 20.74 |
| Nov 2, 2016 | 20.60 |
| Nov 1, 2016 | 20.67 |
| Oct 31, 2016 | 20.68 |
| Oct 28, 2016 | 20.43 |
| Oct 27, 2016 | 20.05 |
| Oct 26, 2016 | 19.29 |
| Oct 25, 2016 | 19.34 |
| Oct 24, 2016 | 19.47 |
| Oct 21, 2016 | 19.27 |
| Oct 20, 2016 | 19.24 |
| Oct 19, 2016 | 19.25 |
| Oct 18, 2016 | 19.16 |
| Oct 17, 2016 | 19.05 |
| Oct 14, 2016 | 19.16 |
| Oct 13, 2016 | 19.16 |
| Oct 12, 2016 | 19.30 |
| Oct 11, 2016 | 19.21 |
| Oct 10, 2016 | 19.29 |
| Oct 7, 2016 | 19.25 |
| Oct 6, 2016 | 19.23 |
| Oct 5, 2016 | 19.31 |
| Oct 4, 2016 | 19.23 |
| Oct 3, 2016 | 19.20 |
| Sep 30, 2016 | 19.26 |
| Sep 29, 2016 | 19.19 |
| Sep 28, 2016 | 19.43 |
| Sep 27, 2016 | 19.28 |
| Sep 26, 2016 | 19.10 |
| Sep 23, 2016 | 19.37 |
| Sep 22, 2016 | 19.50 |
| Sep 21, 2016 | 19.44 |
| Sep 20, 2016 | 19.45 |
| Sep 19, 2016 | 19.58 |
| Sep 16, 2016 | 19.28 |
| Sep 15, 2016 | 19.48 |
| Sep 14, 2016 | 19.44 |
| Sep 13, 2016 | 19.61 |
| Sep 12, 2016 | 19.83 |
| Sep 9, 2016 | 19.73 |
| Sep 8, 2016 | 19.85 |
| Sep 7, 2016 | 19.95 |
| Sep 6, 2016 | 19.76 |
| Sep 2, 2016 | 19.78 |
| Sep 1, 2016 | 19.72 |
| Aug 31, 2016 | 19.82 |
| Aug 30, 2016 | 19.70 |
| Aug 29, 2016 | 19.76 |
| Aug 26, 2016 | 19.60 |
| Aug 25, 2016 | 19.35 |
| Aug 24, 2016 | 19.22 |
| Aug 23, 2016 | 19.23 |
| Aug 22, 2016 | 19.23 |
| Aug 19, 2016 | 19.11 |
| Aug 18, 2016 | 19.10 |
| Aug 17, 2016 | 18.95 |
| Aug 16, 2016 | 18.95 |
| Aug 15, 2016 | 18.96 |
| Aug 12, 2016 | 18.88 |
| Aug 11, 2016 | 19.04 |
| Aug 10, 2016 | 18.85 |
| Aug 9, 2016 | 18.96 |
| Aug 8, 2016 | 18.85 |
| Aug 5, 2016 | 18.86 |
| Aug 4, 2016 | 18.52 |
| Aug 3, 2016 | 18.72 |
| Aug 2, 2016 | 18.67 |
| Aug 1, 2016 | 18.68 |
| Jul 29, 2016 | 18.86 |
| Jul 28, 2016 | 18.78 |
| Jul 27, 2016 | 18.77 |
| Jul 26, 2016 | 18.61 |
| Jul 25, 2016 | 18.61 |
| Jul 22, 2016 | 18.76 |
| Jul 21, 2016 | 18.57 |
| Jul 20, 2016 | 18.50 |
| Jul 19, 2016 | 18.74 |
| Jul 18, 2016 | 18.75 |
| Jul 15, 2016 | 18.75 |
| Jul 14, 2016 | 18.48 |
| Jul 13, 2016 | 18.33 |
| Jul 12, 2016 | 18.74 |
| Jul 11, 2016 | 18.67 |
| Jul 8, 2016 | 18.34 |
| Jul 7, 2016 | 18.12 |
| Jul 6, 2016 | 18.15 |
| Jul 5, 2016 | 18.16 |
| Jul 1, 2016 | 18.13 |
| Jun 30, 2016 | 18.17 |
| Jun 29, 2016 | 17.97 |
| Jun 28, 2016 | 17.68 |
| Jun 27, 2016 | 17.77 |
| Jun 24, 2016 | 18.34 |
| Jun 23, 2016 | 18.50 |
| Jun 22, 2016 | 18.41 |
| Jun 21, 2016 | 18.51 |
| Jun 20, 2016 | 18.69 |
| Jun 17, 2016 | 18.65 |
| Jun 16, 2016 | 18.54 |
| Jun 15, 2016 | 18.59 |
| Jun 14, 2016 | 18.68 |
| Jun 13, 2016 | 18.75 |
| Jun 10, 2016 | 19.07 |
| Jun 9, 2016 | 18.68 |
| Jun 8, 2016 | 18.53 |
| Jun 7, 2016 | 18.43 |
| Jun 6, 2016 | 18.55 |
| Jun 3, 2016 | 18.38 |
| Jun 2, 2016 | 18.96 |
| Jun 1, 2016 | 18.68 |
| May 31, 2016 | 18.65 |
| May 27, 2016 | 18.25 |
| May 26, 2016 | 18.12 |
| May 25, 2016 | 18.14 |
| May 24, 2016 | 17.99 |
| May 23, 2016 | 17.71 |
| May 20, 2016 | 17.82 |
| May 19, 2016 | 17.55 |
| May 18, 2016 | 17.55 |
| May 17, 2016 | 16.96 |
| May 16, 2016 | 17.32 |
| May 13, 2016 | 17.44 |
| May 12, 2016 | 17.76 |
| May 11, 2016 | 17.75 |
| May 10, 2016 | 17.81 |
| May 9, 2016 | 17.85 |
| May 6, 2016 | 17.96 |
| May 5, 2016 | 18.01 |
| May 4, 2016 | 18.38 |
| May 3, 2016 | 18.64 |
| May 2, 2016 | 19.04 |
| Apr 29, 2016 | 19.48 |
| Apr 28, 2016 | 18.84 |
| Apr 27, 2016 | 18.75 |
| Apr 26, 2016 | 18.57 |
| Apr 25, 2016 | 18.50 |
| Apr 22, 2016 | 18.41 |
| Apr 21, 2016 | 18.39 |
| Apr 20, 2016 | 18.40 |
| Apr 19, 2016 | 18.38 |
| Apr 18, 2016 | 18.28 |
| Apr 15, 2016 | 18.10 |
| Apr 14, 2016 | 18.00 |
| Apr 13, 2016 | 18.00 |
| Apr 12, 2016 | 17.91 |
| Apr 11, 2016 | 17.71 |
| Apr 8, 2016 | 17.70 |
| Apr 7, 2016 | 17.62 |
| Apr 6, 2016 | 17.76 |
| Apr 5, 2016 | 17.75 |
| Apr 4, 2016 | 17.75 |
| Apr 1, 2016 | 17.75 |
| Mar 31, 2016 | 17.68 |
| Mar 30, 2016 | 17.79 |
| Mar 29, 2016 | 17.55 |
| Mar 28, 2016 | 17.50 |
| Mar 24, 2016 | 17.50 |
| Mar 23, 2016 | 17.46 |
| Mar 22, 2016 | 17.45 |
| Mar 21, 2016 | 17.50 |
| Mar 18, 2016 | 17.67 |
| Mar 17, 2016 | 17.50 |
| Mar 16, 2016 | 17.28 |
| Mar 15, 2016 | 17.25 |
| Mar 14, 2016 | 17.29 |
| Mar 11, 2016 | 17.41 |
| Mar 10, 2016 | 17.19 |
| Mar 9, 2016 | 17.39 |
| Mar 8, 2016 | 17.54 |
| Mar 7, 2016 | 17.57 |
| Mar 4, 2016 | 17.18 |
| Mar 3, 2016 | 17.24 |
| Mar 2, 2016 | 17.24 |
| Mar 1, 2016 | 17.20 |
| Feb 29, 2016 | 16.99 |
| Feb 26, 2016 | 16.95 |
| Feb 25, 2016 | 16.96 |
| Feb 24, 2016 | 16.90 |
| Feb 23, 2016 | 16.86 |
| Feb 22, 2016 | 16.98 |
| Feb 19, 2016 | 16.81 |
| Feb 18, 2016 | 16.58 |
| Feb 17, 2016 | 17.09 |
| Feb 16, 2016 | 17.24 |
| Feb 12, 2016 | 16.83 |
| Feb 11, 2016 | 16.36 |
| Feb 10, 2016 | 16.51 |
| Feb 9, 2016 | 16.50 |
| Feb 8, 2016 | 16.42 |
| Feb 5, 2016 | 16.30 |
| Feb 4, 2016 | 16.71 |
| Feb 3, 2016 | 17.03 |
| Feb 2, 2016 | 17.42 |
| Feb 1, 2016 | 17.69 |
| Jan 29, 2016 | 17.72 |
| Jan 28, 2016 | 17.90 |
| Jan 27, 2016 | 17.78 |
| Jan 26, 2016 | 17.76 |
| Jan 25, 2016 | 17.82 |
| Jan 22, 2016 | 17.97 |
| Jan 21, 2016 | 17.77 |
| Jan 20, 2016 | 18.00 |
| Jan 19, 2016 | 18.09 |
| Jan 15, 2016 | 18.11 |
| Jan 14, 2016 | 18.33 |
| Jan 13, 2016 | 18.42 |
| Jan 12, 2016 | 18.72 |
| Jan 11, 2016 | 18.91 |
| Jan 8, 2016 | 18.69 |
| Jan 7, 2016 | 18.89 |
| Jan 6, 2016 | 19.04 |
| Jan 5, 2016 | 19.95 |
| Jan 4, 2016 | 19.67 |
| Dec 31, 2015 | 20.03 |
| Dec 30, 2015 | 20.80 |
| Dec 29, 2015 | 20.94 |
| Dec 28, 2015 | 20.45 |
| Dec 24, 2015 | 20.34 |
| Dec 23, 2015 | 20.23 |
| Dec 22, 2015 | 20.19 |
| Dec 21, 2015 | 20.09 |
| Dec 18, 2015 | 19.85 |
| Dec 17, 2015 | 20.01 |
| Dec 16, 2015 | 19.83 |
| Dec 15, 2015 | 19.57 |
| Dec 14, 2015 | 19.25 |
| Dec 11, 2015 | 19.15 |
| Dec 10, 2015 | 19.24 |
| Dec 9, 2015 | 19.25 |
| Dec 8, 2015 | 19.41 |
| Dec 7, 2015 | 19.61 |
| Dec 4, 2015 | 19.99 |
| Dec 3, 2015 | 19.90 |
| Dec 2, 2015 | 19.97 |
| Dec 1, 2015 | 19.91 |
| Nov 30, 2015 | 19.76 |
| Nov 27, 2015 | 19.76 |
| Nov 25, 2015 | 19.65 |
| Nov 24, 2015 | 19.71 |
| Nov 23, 2015 | 19.93 |
| Nov 20, 2015 | 19.80 |
| Nov 19, 2015 | 19.71 |
| Nov 18, 2015 | 19.73 |
| Nov 17, 2015 | 19.54 |
| Nov 16, 2015 | 19.29 |
| Nov 13, 2015 | 19.39 |
| Nov 12, 2015 | 19.29 |
| Nov 11, 2015 | 19.75 |
| Nov 10, 2015 | 19.62 |
| Nov 9, 2015 | 19.43 |
| Nov 6, 2015 | 19.98 |
| Nov 5, 2015 | 19.49 |
| Nov 4, 2015 | 19.31 |
| Nov 3, 2015 | 18.86 |
| Nov 2, 2015 | 18.52 |
| Oct 30, 2015 | 18.46 |
| Oct 29, 2015 | 19.20 |
| Oct 28, 2015 | 19.28 |
| Oct 27, 2015 | 18.69 |
| Oct 26, 2015 | 19.00 |
| Oct 23, 2015 | 18.40 |
| Oct 22, 2015 | 18.10 |
| Oct 21, 2015 | 17.99 |
| Oct 20, 2015 | 18.46 |
| Oct 19, 2015 | 18.23 |
| Oct 16, 2015 | 18.21 |
| Oct 15, 2015 | 18.28 |
| Oct 14, 2015 | 17.92 |
| Oct 13, 2015 | 17.97 |
| Oct 12, 2015 | 18.05 |
| Oct 9, 2015 | 17.92 |
| Oct 8, 2015 | 18.03 |
| Oct 7, 2015 | 17.97 |
| Oct 6, 2015 | 17.61 |
| Oct 5, 2015 | 17.62 |
| Oct 2, 2015 | 17.38 |
| Oct 1, 2015 | 17.22 |
| Sep 30, 2015 | 17.22 |
| Sep 29, 2015 | 17.46 |
| Sep 28, 2015 | 17.36 |
| Sep 25, 2015 | 17.19 |
| Sep 24, 2015 | 17.43 |
| Sep 23, 2015 | 17.46 |
| Sep 22, 2015 | 17.31 |
| Sep 21, 2015 | 17.20 |
| Sep 18, 2015 | 16.59 |
| Sep 17, 2015 | 17.28 |
| Sep 16, 2015 | 17.60 |
| Sep 15, 2015 | 17.70 |
| Sep 14, 2015 | 17.38 |
| Sep 11, 2015 | 17.63 |
| Sep 10, 2015 | 17.74 |
| Sep 9, 2015 | 17.37 |
| Sep 8, 2015 | 17.49 |
| Sep 4, 2015 | 17.30 |
| Sep 3, 2015 | 17.71 |
| Sep 2, 2015 | 17.92 |
| Sep 1, 2015 | 17.90 |
| Aug 31, 2015 | 18.42 |
| Aug 28, 2015 | 18.28 |
| Aug 27, 2015 | 18.22 |
| Aug 26, 2015 | 18.21 |
| Aug 25, 2015 | 18.25 |
| Aug 24, 2015 | 18.05 |
| Aug 21, 2015 | 18.63 |
| Aug 20, 2015 | 18.32 |
| Aug 19, 2015 | 18.59 |
| Aug 18, 2015 | 18.23 |
| Aug 17, 2015 | 19.04 |
| Aug 14, 2015 | 18.94 |
| Aug 13, 2015 | 18.12 |
| Aug 12, 2015 | 18.23 |
| Aug 11, 2015 | 18.29 |
| Aug 10, 2015 | 18.43 |
| Aug 7, 2015 | 18.10 |
| Aug 6, 2015 | 18.03 |
| Aug 5, 2015 | 17.91 |
| Aug 4, 2015 | 17.55 |
| Aug 3, 2015 | 17.32 |
| Jul 31, 2015 | 17.53 |
| Jul 30, 2015 | 17.52 |
| Jul 29, 2015 | 17.52 |
| Jul 28, 2015 | 17.61 |
| Jul 27, 2015 | 17.48 |
| Jul 24, 2015 | 17.78 |
| Jul 23, 2015 | 17.73 |
| Jul 22, 2015 | 18.29 |
| Jul 21, 2015 | 18.33 |
| Jul 20, 2015 | 18.60 |
| Jul 17, 2015 | 18.81 |
| Jul 16, 2015 | 18.68 |
| Jul 15, 2015 | 18.81 |
| Jul 14, 2015 | 18.66 |
| Jul 13, 2015 | 18.85 |
| Jul 10, 2015 | 18.68 |
| Jul 9, 2015 | 18.34 |
| Jul 8, 2015 | 18.46 |
| Jul 7, 2015 | 18.61 |
| Jul 6, 2015 | 18.67 |
| Jul 2, 2015 | 18.58 |
| Jul 1, 2015 | 18.73 |
| Jun 30, 2015 | 18.65 |
| Jun 29, 2015 | 18.45 |
| Jun 26, 2015 | 18.76 |
| Jun 25, 2015 | 18.30 |
| Jun 24, 2015 | 18.33 |
| Jun 23, 2015 | 18.31 |
| Jun 22, 2015 | 18.09 |
| Jun 19, 2015 | 17.63 |
| Jun 18, 2015 | 17.38 |
| Jun 17, 2015 | 17.17 |
| Jun 16, 2015 | 17.34 |
| Jun 15, 2015 | 17.18 |
| Jun 12, 2015 | 17.26 |
| Jun 11, 2015 | 17.30 |
| Jun 10, 2015 | 17.28 |
| Jun 9, 2015 | 17.21 |
| Jun 8, 2015 | 17.28 |
| Jun 5, 2015 | 17.28 |
| Jun 4, 2015 | 17.27 |
| Jun 3, 2015 | 17.28 |
| Jun 2, 2015 | 17.39 |
| Jun 1, 2015 | 17.09 |
| May 29, 2015 | 17.30 |
| May 28, 2015 | 17.25 |
| May 27, 2015 | 17.42 |
| May 26, 2015 | 16.93 |
| May 22, 2015 | 17.24 |
| May 21, 2015 | 17.27 |
| May 20, 2015 | 17.29 |
| May 19, 2015 | 17.27 |
| May 18, 2015 | 17.38 |
| May 15, 2015 | 17.14 |
| May 14, 2015 | 17.23 |
| May 13, 2015 | 17.07 |
| May 12, 2015 | 17.05 |
| May 11, 2015 | 17.00 |
| May 8, 2015 | 16.92 |
| May 7, 2015 | 16.92 |
| May 6, 2015 | 17.06 |
| May 5, 2015 | 16.86 |
| May 4, 2015 | 16.87 |
| May 1, 2015 | 16.75 |
| Apr 30, 2015 | 16.78 |
| Apr 29, 2015 | 17.36 |
| Apr 28, 2015 | 17.51 |
| Apr 27, 2015 | 17.21 |
| Apr 24, 2015 | 17.32 |
| Apr 23, 2015 | 16.90 |
| Apr 22, 2015 | 16.93 |
| Apr 21, 2015 | 16.92 |
| Apr 20, 2015 | 16.89 |
| Apr 17, 2015 | 16.85 |
| Apr 16, 2015 | 16.95 |
| Apr 15, 2015 | 17.00 |
| Apr 14, 2015 | 16.92 |
| Apr 13, 2015 | 17.00 |
| Apr 10, 2015 | 16.99 |
| Apr 9, 2015 | 17.17 |
| Apr 8, 2015 | 17.18 |
| Apr 7, 2015 | 17.10 |
| Apr 6, 2015 | 17.28 |
| Apr 2, 2015 | 17.70 |
| Apr 1, 2015 | 17.45 |
| Mar 31, 2015 | 17.27 |
| Mar 30, 2015 | 17.25 |
| Mar 27, 2015 | 17.35 |
| Mar 26, 2015 | 17.33 |
| Mar 25, 2015 | 17.27 |
| Mar 24, 2015 | 17.36 |
| Mar 23, 2015 | 17.42 |
| Mar 20, 2015 | 17.18 |
| Mar 19, 2015 | 17.24 |
| Mar 18, 2015 | 17.37 |
| Mar 17, 2015 | 17.35 |
| Mar 16, 2015 | 17.33 |
| Mar 13, 2015 | 17.19 |
| Mar 12, 2015 | 17.34 |
| Mar 11, 2015 | 16.79 |
| Mar 10, 2015 | 16.52 |
| Mar 9, 2015 | 16.86 |
| Mar 6, 2015 | 16.45 |
| Mar 5, 2015 | 16.58 |
| Mar 4, 2015 | 16.60 |
| Mar 3, 2015 | 16.48 |
| Mar 2, 2015 | 16.56 |
| Feb 27, 2015 | 16.34 |
| Feb 26, 2015 | 16.84 |
| Feb 25, 2015 | 16.80 |
| Feb 24, 2015 | 16.86 |
| Feb 23, 2015 | 16.68 |
| Feb 20, 2015 | 16.84 |
| Feb 19, 2015 | 16.84 |
| Feb 18, 2015 | 16.79 |
| Feb 17, 2015 | 16.83 |
| Feb 13, 2015 | 16.85 |
| Feb 12, 2015 | 16.76 |
| Feb 11, 2015 | 16.41 |
| Feb 10, 2015 | 16.53 |
| Feb 9, 2015 | 16.53 |
| Feb 6, 2015 | 16.93 |
| Feb 5, 2015 | 16.59 |
| Feb 4, 2015 | 16.52 |
| Feb 3, 2015 | 16.63 |
| Feb 2, 2015 | 16.45 |
| Jan 30, 2015 | 16.20 |
| Jan 29, 2015 | 16.47 |
| Jan 28, 2015 | 16.35 |
| Jan 27, 2015 | 16.37 |
| Jan 26, 2015 | 16.39 |
| Jan 23, 2015 | 16.55 |
| Jan 22, 2015 | 17.20 |
| Jan 21, 2015 | 16.71 |
| Jan 20, 2015 | 16.52 |
| Jan 16, 2015 | 16.52 |
| Jan 15, 2015 | 16.11 |
| Jan 14, 2015 | 16.26 |
| Jan 13, 2015 | 16.60 |
| Jan 12, 2015 | 16.28 |
| Jan 9, 2015 | 16.27 |
| Jan 8, 2015 | 16.75 |
| Jan 7, 2015 | 16.48 |
| Jan 6, 2015 | 16.17 |
| Jan 5, 2015 | 16.44 |
| Jan 2, 2015 | 16.68 |
| Dec 31, 2014 | 17.14 |
| Dec 30, 2014 | 17.31 |
| Dec 29, 2014 | 17.35 |
| Dec 26, 2014 | 17.23 |
| Dec 24, 2014 | 17.19 |
| Dec 23, 2014 | 17.26 |
| Dec 22, 2014 | 17.29 |
| Dec 19, 2014 | 17.23 |
| Dec 18, 2014 | 16.97 |
| Dec 17, 2014 | 16.99 |
| Dec 16, 2014 | 16.19 |
| Dec 15, 2014 | 16.14 |
| Dec 12, 2014 | 16.13 |
| Dec 11, 2014 | 16.62 |
| Dec 10, 2014 | 16.55 |
| Dec 9, 2014 | 16.87 |
| Dec 8, 2014 | 16.94 |
| Dec 5, 2014 | 17.05 |
| Dec 4, 2014 | 16.66 |
| Dec 3, 2014 | 16.75 |
| Dec 2, 2014 | 16.34 |
| Dec 1, 2014 | 15.95 |
| Nov 28, 2014 | 16.11 |
| Nov 26, 2014 | 16.56 |
| Nov 25, 2014 | 16.67 |
| Nov 24, 2014 | 16.77 |
| Nov 21, 2014 | 16.42 |
| Nov 20, 2014 | 16.34 |
| Nov 19, 2014 | 16.30 |
| Nov 18, 2014 | 16.76 |
| Nov 17, 2014 | 16.73 |
| Nov 14, 2014 | 16.86 |
| Nov 13, 2014 | 16.84 |
| Nov 12, 2014 | 16.86 |
| Nov 11, 2014 | 16.83 |
| Nov 10, 2014 | 16.85 |
| Nov 7, 2014 | 16.52 |
| Nov 6, 2014 | 16.61 |
| Nov 5, 2014 | 16.59 |
| Nov 4, 2014 | 16.20 |
| Nov 3, 2014 | 16.37 |
| Oct 31, 2014 | 16.57 |
| Oct 30, 2014 | 16.61 |
| Oct 29, 2014 | 16.35 |
| Oct 28, 2014 | 16.56 |
| Oct 27, 2014 | 16.03 |
| Oct 24, 2014 | 15.78 |
| Oct 23, 2014 | 16.01 |
| Oct 22, 2014 | 16.07 |
| Oct 21, 2014 | 16.00 |
| Oct 20, 2014 | 16.00 |
| Oct 17, 2014 | 16.17 |
| Oct 16, 2014 | 16.43 |
| Oct 15, 2014 | 16.45 |
| Oct 14, 2014 | 16.32 |
| Oct 13, 2014 | 15.59 |
| Oct 10, 2014 | 15.72 |
| Oct 9, 2014 | 15.71 |
| Oct 8, 2014 | 16.01 |
| Oct 7, 2014 | 15.56 |
| Oct 6, 2014 | 15.52 |
| Oct 3, 2014 | 15.83 |
| Oct 2, 2014 | 15.71 |
| Oct 1, 2014 | 15.77 |
| Sep 30, 2014 | 15.91 |
| Sep 29, 2014 | 16.08 |
| Sep 26, 2014 | 16.26 |
| Sep 25, 2014 | 16.07 |
| Sep 24, 2014 | 16.31 |
| Sep 23, 2014 | 16.45 |
| Sep 22, 2014 | 16.77 |
| Sep 19, 2014 | 16.84 |
| Sep 18, 2014 | 16.74 |
| Sep 17, 2014 | 16.25 |
| Sep 16, 2014 | 15.97 |
| Sep 15, 2014 | 16.02 |
| Sep 12, 2014 | 15.92 |
| Sep 11, 2014 | 16.18 |
| Sep 10, 2014 | 15.96 |
| Sep 9, 2014 | 15.88 |
| Sep 8, 2014 | 16.13 |
| Sep 5, 2014 | 16.16 |
| Sep 4, 2014 | 16.14 |
| Sep 3, 2014 | 16.27 |
| Sep 2, 2014 | 16.62 |
| Aug 29, 2014 | 16.42 |
| Aug 28, 2014 | 16.43 |
| Aug 27, 2014 | 16.65 |
| Aug 26, 2014 | 16.65 |
| Aug 25, 2014 | 16.70 |
| Aug 22, 2014 | 16.62 |
| Aug 21, 2014 | 16.79 |
| Aug 20, 2014 | 16.67 |
| Aug 19, 2014 | 16.97 |
| Aug 18, 2014 | 16.94 |
| Aug 15, 2014 | 16.71 |
| Aug 14, 2014 | 16.81 |
| Aug 13, 2014 | 16.74 |
| Aug 12, 2014 | 16.70 |
| Aug 11, 2014 | 16.66 |
| Aug 8, 2014 | 16.44 |
| Aug 7, 2014 | 16.23 |
| Aug 6, 2014 | 16.46 |
| Aug 5, 2014 | 16.27 |
| Aug 4, 2014 | 16.33 |
| Aug 1, 2014 | 16.17 |
| Jul 31, 2014 | 15.91 |
| Jul 30, 2014 | 16.17 |
| Jul 29, 2014 | 16.06 |
| Jul 28, 2014 | 15.97 |
| Jul 25, 2014 | 16.26 |
| Jul 24, 2014 | 16.00 |
| Jul 23, 2014 | 16.04 |
| Jul 22, 2014 | 16.07 |
| Jul 21, 2014 | 16.21 |
| Jul 18, 2014 | 16.29 |
| Jul 17, 2014 | 16.20 |
| Jul 16, 2014 | 16.70 |
| Jul 15, 2014 | 16.76 |
| Jul 14, 2014 | 16.86 |
| Jul 11, 2014 | 16.81 |
| Jul 10, 2014 | 16.85 |
| Jul 9, 2014 | 16.95 |
| Jul 8, 2014 | 16.88 |
| Jul 7, 2014 | 17.03 |
| Jul 3, 2014 | 17.09 |
| Jul 2, 2014 | 17.00 |
| Jul 1, 2014 | 16.86 |
| Jun 30, 2014 | 16.56 |
| Jun 27, 2014 | 16.45 |
| Jun 26, 2014 | 16.36 |
| Jun 25, 2014 | 16.20 |
| Jun 24, 2014 | 16.16 |
| Jun 23, 2014 | 16.18 |
| Jun 20, 2014 | 16.16 |
| Jun 19, 2014 | 15.86 |
| Jun 18, 2014 | 15.92 |
| Jun 17, 2014 | 16.25 |
| Jun 16, 2014 | 15.75 |
| Jun 13, 2014 | 15.90 |
| Jun 12, 2014 | 16.02 |
| Jun 11, 2014 | 16.34 |
| Jun 10, 2014 | 16.56 |
| Jun 9, 2014 | 16.60 |
| Jun 6, 2014 | 16.61 |
| Jun 5, 2014 | 16.67 |
| Jun 4, 2014 | 15.93 |
| Jun 3, 2014 | 16.14 |
| Jun 2, 2014 | 16.34 |
| May 30, 2014 | 16.34 |
| May 29, 2014 | 16.56 |
| May 28, 2014 | 16.63 |
| May 27, 2014 | 16.79 |
| May 23, 2014 | 16.60 |
| May 22, 2014 | 16.61 |
| May 21, 2014 | 16.54 |
| May 20, 2014 | 16.38 |
| May 19, 2014 | 16.65 |
| May 16, 2014 | 16.55 |
| May 15, 2014 | 16.48 |
| May 14, 2014 | 16.04 |
| May 13, 2014 | 16.49 |
| May 12, 2014 | 16.82 |
| May 9, 2014 | 16.47 |
| May 8, 2014 | 16.21 |
| May 7, 2014 | 16.39 |
| May 6, 2014 | 16.28 |
| May 5, 2014 | 16.22 |
| May 2, 2014 | 16.29 |
| May 1, 2014 | 16.25 |
| Apr 30, 2014 | 16.22 |
| Apr 29, 2014 | 16.20 |
| Apr 28, 2014 | 16.39 |
| Apr 25, 2014 | 16.68 |
| Apr 24, 2014 | 17.08 |
| Apr 23, 2014 | 17.14 |
| Apr 22, 2014 | 17.42 |
| Apr 21, 2014 | 17.43 |
| Apr 17, 2014 | 17.67 |
| Apr 16, 2014 | 17.33 |
| Apr 15, 2014 | 17.24 |
| Apr 14, 2014 | 17.29 |
| Apr 11, 2014 | 17.08 |
| Apr 10, 2014 | 17.20 |
| Apr 9, 2014 | 17.70 |
| Apr 8, 2014 | 17.67 |
| Apr 7, 2014 | 17.66 |
| Apr 4, 2014 | 17.78 |
| Apr 3, 2014 | 18.30 |
| Apr 2, 2014 | 18.33 |
| Apr 1, 2014 | 18.32 |
| Mar 31, 2014 | 17.69 |
| Mar 28, 2014 | 17.50 |
| Mar 27, 2014 | 17.29 |
| Mar 26, 2014 | 17.42 |
| Mar 25, 2014 | 17.57 |
| Mar 24, 2014 | 17.69 |
| Mar 21, 2014 | 17.80 |
| Mar 20, 2014 | 17.79 |
| Mar 19, 2014 | 17.75 |
| Mar 18, 2014 | 17.90 |
| Mar 17, 2014 | 17.90 |
| Mar 14, 2014 | 17.91 |
| Mar 13, 2014 | 17.90 |
| Mar 12, 2014 | 18.17 |
| Mar 11, 2014 | 18.25 |
| Mar 10, 2014 | 18.41 |
| Mar 7, 2014 | 18.45 |
| Mar 6, 2014 | 18.48 |
| Mar 5, 2014 | 18.71 |
| Mar 4, 2014 | 18.80 |
| Mar 3, 2014 | 18.58 |
| Feb 28, 2014 | 18.88 |
| Feb 27, 2014 | 18.51 |
| Feb 26, 2014 | 18.21 |
| Feb 25, 2014 | 18.04 |
| Feb 24, 2014 | 18.14 |
| Feb 21, 2014 | 17.38 |
| Feb 20, 2014 | 17.47 |
| Feb 19, 2014 | 17.05 |
| Feb 18, 2014 | 17.36 |
| Feb 14, 2014 | 17.39 |
| Feb 13, 2014 | 17.33 |
| Feb 12, 2014 | 17.16 |
| Feb 11, 2014 | 17.53 |
| Feb 10, 2014 | 17.16 |
| Feb 7, 2014 | 17.28 |
| Feb 6, 2014 | 17.26 |
| Feb 5, 2014 | 17.40 |
| Feb 4, 2014 | 17.32 |
| Feb 3, 2014 | 17.05 |
| Jan 31, 2014 | 17.76 |
| Jan 30, 2014 | 17.66 |
| Jan 29, 2014 | 17.70 |
| Jan 28, 2014 | 17.61 |
| Jan 27, 2014 | 17.49 |
| Jan 24, 2014 | 18.14 |
| Jan 23, 2014 | 18.03 |
| Jan 22, 2014 | 17.96 |
| Jan 21, 2014 | 17.57 |
| Jan 17, 2014 | 17.24 |
| Jan 16, 2014 | 17.11 |
| Jan 15, 2014 | 17.23 |
| Jan 14, 2014 | 17.18 |
| Jan 13, 2014 | 17.07 |
| Jan 10, 2014 | 17.06 |
| Jan 9, 2014 | 17.06 |
| Jan 8, 2014 | 17.13 |
| Jan 7, 2014 | 17.54 |
| Jan 6, 2014 | 17.29 |
| Jan 3, 2014 | 17.53 |
| Jan 2, 2014 | 17.16 |
| Dec 31, 2013 | 17.13 |
| Dec 30, 2013 | 17.31 |
| Dec 27, 2013 | 17.40 |
| Dec 26, 2013 | 17.49 |
| Dec 24, 2013 | 17.69 |
| Dec 23, 2013 | 17.74 |
| Dec 20, 2013 | 17.77 |
| Dec 19, 2013 | 17.74 |
| Dec 18, 2013 | 17.95 |
| Dec 17, 2013 | 17.84 |
| Dec 16, 2013 | 18.03 |
| Dec 13, 2013 | 17.76 |
| Dec 12, 2013 | 17.56 |
| Dec 11, 2013 | 17.72 |
| Dec 10, 2013 | 17.70 |
| Dec 9, 2013 | 18.09 |
| Dec 6, 2013 | 18.00 |
| Dec 5, 2013 | 17.81 |
| Dec 4, 2013 | 17.58 |
| Dec 3, 2013 | 17.40 |
| Dec 2, 2013 | 18.03 |
| Nov 29, 2013 | 18.60 |
| Nov 27, 2013 | 18.49 |
| Nov 26, 2013 | 18.36 |
| Nov 25, 2013 | 18.37 |
| Nov 22, 2013 | 17.82 |
| Nov 21, 2013 | 18.11 |
| Nov 20, 2013 | 17.59 |
| Nov 19, 2013 | 17.86 |
| Nov 18, 2013 | 17.70 |
| Nov 15, 2013 | 17.54 |
| Nov 14, 2013 | 17.62 |
| Nov 13, 2013 | 17.78 |
| Nov 12, 2013 | 17.90 |
| Nov 11, 2013 | 17.86 |
| Nov 8, 2013 | 18.13 |
| Nov 7, 2013 | 17.74 |
| Nov 6, 2013 | 17.63 |
| Nov 5, 2013 | 17.76 |
| Nov 4, 2013 | 17.81 |
| Nov 1, 2013 | 17.69 |
| Oct 31, 2013 | 17.59 |
| Oct 30, 2013 | 17.73 |
| Oct 29, 2013 | 17.95 |
| Oct 28, 2013 | 17.77 |
| Oct 25, 2013 | 17.87 |
| Oct 24, 2013 | 17.99 |
| Oct 23, 2013 | 17.96 |
| Oct 22, 2013 | 17.99 |
| Oct 21, 2013 | 17.95 |
| Oct 18, 2013 | 17.95 |
| Oct 17, 2013 | 17.53 |
| Oct 16, 2013 | 17.32 |
| Oct 15, 2013 | 17.28 |
| Oct 14, 2013 | 17.63 |
| Oct 11, 2013 | 17.81 |
| Oct 10, 2013 | 17.52 |
| Oct 9, 2013 | 17.10 |
| Oct 8, 2013 | 17.03 |
| Oct 7, 2013 | 16.98 |
| Oct 4, 2013 | 16.86 |
| Oct 3, 2013 | 16.80 |
| Oct 2, 2013 | 16.65 |
| Oct 1, 2013 | 16.73 |
| Sep 30, 2013 | 16.91 |
| Sep 27, 2013 | 17.17 |
| Sep 26, 2013 | 17.19 |
| Sep 25, 2013 | 17.18 |
| Sep 24, 2013 | 17.16 |
| Sep 23, 2013 | 17.26 |
| Sep 20, 2013 | 16.42 |
| Sep 19, 2013 | 16.40 |
| Sep 18, 2013 | 16.49 |
| Sep 17, 2013 | 16.50 |
| Sep 16, 2013 | 16.57 |
| Sep 13, 2013 | 16.52 |
| Sep 12, 2013 | 16.51 |
| Sep 11, 2013 | 16.74 |
| Sep 10, 2013 | 16.72 |
| Sep 9, 2013 | 16.54 |
| Sep 6, 2013 | 16.56 |
| Sep 5, 2013 | 16.58 |
| Sep 4, 2013 | 16.56 |
| Sep 3, 2013 | 16.72 |
| Aug 30, 2013 | 16.31 |
| Aug 29, 2013 | 16.98 |
| Aug 28, 2013 | 16.96 |
| Aug 27, 2013 | 16.96 |
| Aug 26, 2013 | 17.20 |
| Aug 23, 2013 | 17.36 |
| Aug 22, 2013 | 17.17 |
| Aug 21, 2013 | 16.92 |
| Aug 20, 2013 | 17.03 |
| Aug 19, 2013 | 16.98 |
| Aug 16, 2013 | 16.67 |
| Aug 15, 2013 | 16.66 |
| Aug 14, 2013 | 17.04 |
| Aug 13, 2013 | 17.13 |
| Aug 12, 2013 | 17.23 |
| Aug 9, 2013 | 17.26 |
| Aug 8, 2013 | 17.02 |
| Aug 7, 2013 | 16.88 |
| Aug 6, 2013 | 17.11 |
| Aug 5, 2013 | 17.08 |
| Aug 2, 2013 | 17.14 |
| Aug 1, 2013 | 17.48 |
| Jul 31, 2013 | 17.08 |
| Jul 30, 2013 | 17.29 |
| Jul 29, 2013 | 17.40 |
| Jul 26, 2013 | 17.74 |
| Jul 25, 2013 | 17.78 |
| Jul 24, 2013 | 17.49 |
| Jul 23, 2013 | 17.44 |
| Jul 22, 2013 | 17.35 |
| Jul 19, 2013 | 17.17 |
| Jul 18, 2013 | 16.89 |
| Jul 17, 2013 | 16.65 |
| Jul 16, 2013 | 16.51 |
| Jul 15, 2013 | 16.70 |
| Jul 12, 2013 | 16.42 |
| Jul 11, 2013 | 16.39 |
| Jul 10, 2013 | 16.37 |
| Jul 9, 2013 | 16.46 |
| Jul 8, 2013 | 16.61 |
| Jul 5, 2013 | 16.80 |
| Jul 3, 2013 | 16.22 |
| Jul 2, 2013 | 16.06 |
| Jul 1, 2013 | 15.89 |
| Jun 28, 2013 | 15.55 |
| Jun 27, 2013 | 15.21 |
| Jun 26, 2013 | 14.55 |
| Jun 25, 2013 | 14.73 |
| Jun 24, 2013 | 14.56 |
| Jun 21, 2013 | 14.58 |
| Jun 20, 2013 | 14.37 |
| Jun 19, 2013 | 14.44 |
| Jun 18, 2013 | 14.63 |
| Jun 17, 2013 | 14.55 |
| Jun 14, 2013 | 14.28 |
| Jun 13, 2013 | 14.56 |
| Jun 12, 2013 | 14.40 |
| Jun 11, 2013 | 14.41 |
| Jun 10, 2013 | 14.41 |
| Jun 7, 2013 | 14.40 |
| Jun 6, 2013 | 14.46 |
| Jun 5, 2013 | 14.12 |
| Jun 4, 2013 | 14.23 |
| Jun 3, 2013 | 14.37 |
| May 31, 2013 | 13.85 |
| May 30, 2013 | 14.22 |
| May 29, 2013 | 14.20 |
| May 28, 2013 | 14.19 |
| May 24, 2013 | 14.20 |
| May 23, 2013 | 14.10 |
| May 22, 2013 | 14.06 |
| May 21, 2013 | 14.25 |
| May 20, 2013 | 14.24 |
| May 17, 2013 | 14.34 |
| May 16, 2013 | 14.20 |
| May 15, 2013 | 14.14 |
| May 14, 2013 | 13.96 |
| May 13, 2013 | 13.86 |
| May 10, 2013 | 14.08 |
| May 9, 2013 | 14.01 |
| May 8, 2013 | 13.91 |
| May 7, 2013 | 14.01 |
| May 6, 2013 | 13.86 |
| May 3, 2013 | 13.71 |
| May 2, 2013 | 13.73 |
| May 1, 2013 | 13.89 |
| Apr 30, 2013 | 14.21 |
| Apr 29, 2013 | 14.08 |
| Apr 26, 2013 | 14.05 |
| Apr 25, 2013 | 14.01 |
| Apr 24, 2013 | 14.07 |
| Apr 23, 2013 | 13.95 |
| Apr 22, 2013 | 13.82 |
| Apr 19, 2013 | 13.85 |
| Apr 18, 2013 | 14.01 |
| Apr 17, 2013 | 13.58 |
| Apr 16, 2013 | 13.92 |
| Apr 15, 2013 | 14.00 |
| Apr 12, 2013 | 14.25 |
| Apr 11, 2013 | 14.27 |
| Apr 10, 2013 | 14.34 |
| Apr 9, 2013 | 13.92 |
| Apr 8, 2013 | 14.03 |
| Apr 5, 2013 | 14.03 |
| Apr 4, 2013 | 14.23 |
| Apr 3, 2013 | 14.24 |
| Apr 2, 2013 | 14.14 |
| Apr 1, 2013 | 14.28 |
| Mar 28, 2013 | 14.42 |
| Mar 27, 2013 | 14.44 |
| Mar 26, 2013 | 14.46 |
| Mar 25, 2013 | 14.29 |
| Mar 22, 2013 | 14.37 |
| Mar 21, 2013 | 14.19 |
| Mar 20, 2013 | 14.25 |
| Mar 19, 2013 | 14.36 |
| Mar 18, 2013 | 14.40 |
| Mar 15, 2013 | 14.55 |
| Mar 14, 2013 | 14.36 |
| Mar 13, 2013 | 14.21 |
| Mar 12, 2013 | 14.05 |
| Mar 11, 2013 | 14.05 |
| Mar 8, 2013 | 14.31 |
| Mar 7, 2013 | 14.27 |
| Mar 6, 2013 | 14.25 |
| Mar 5, 2013 | 14.19 |
| Mar 4, 2013 | 14.05 |
| Mar 1, 2013 | 13.98 |
| Feb 28, 2013 | 13.94 |
| Feb 27, 2013 | 14.15 |
| Feb 26, 2013 | 14.51 |
| Feb 25, 2013 | 14.50 |
| Feb 22, 2013 | 14.70 |
| Feb 21, 2013 | 14.63 |
| Feb 20, 2013 | 14.68 |
| Feb 19, 2013 | 14.64 |
| Feb 15, 2013 | 14.62 |
| Feb 14, 2013 | 14.47 |
| Feb 13, 2013 | 14.59 |
| Feb 12, 2013 | 14.50 |
| Feb 11, 2013 | 14.52 |
| Feb 8, 2013 | 14.44 |
| Feb 7, 2013 | 14.39 |
| Feb 6, 2013 | 14.43 |
| Feb 5, 2013 | 14.41 |
| Feb 4, 2013 | 14.27 |
| Feb 1, 2013 | 14.46 |
| Jan 31, 2013 | 14.19 |
| Jan 30, 2013 | 13.87 |
| Jan 29, 2013 | 13.89 |
| Jan 28, 2013 | 14.06 |
| Jan 25, 2013 | 13.21 |
| Jan 24, 2013 | 13.67 |
| Jan 23, 2013 | 13.32 |
| Jan 22, 2013 | 13.25 |
| Jan 18, 2013 | 13.11 |
| Jan 17, 2013 | 13.33 |
| Jan 16, 2013 | 13.08 |
| Jan 15, 2013 | 13.35 |
| Jan 14, 2013 | 13.16 |
| Jan 11, 2013 | 13.34 |
| Jan 10, 2013 | 13.31 |
| Jan 9, 2013 | 13.49 |
| Jan 8, 2013 | 13.56 |
| Jan 7, 2013 | 13.33 |
| Jan 4, 2013 | 13.61 |
| Jan 3, 2013 | 13.80 |
| Jan 2, 2013 | 14.22 |
| Dec 31, 2012 | 13.75 |
| Dec 28, 2012 | 13.61 |
| Dec 27, 2012 | 13.58 |
| Dec 26, 2012 | 13.70 |
| Dec 24, 2012 | 13.67 |
| Dec 21, 2012 | 13.41 |
| Dec 20, 2012 | 13.60 |
| Dec 19, 2012 | 13.64 |
| Dec 18, 2012 | 13.68 |
| Dec 17, 2012 | 13.67 |
| Dec 14, 2012 | 13.64 |
| Dec 13, 2012 | 13.66 |
| Dec 12, 2012 | 13.60 |
| Dec 11, 2012 | 13.74 |
| Dec 10, 2012 | 13.65 |
| Dec 7, 2012 | 13.75 |
| Dec 6, 2012 | 13.62 |
| Dec 5, 2012 | 13.70 |
| Dec 4, 2012 | 13.72 |
| Dec 3, 2012 | 13.74 |
| Nov 30, 2012 | 13.71 |
| Nov 29, 2012 | 13.65 |
| Nov 28, 2012 | 13.59 |
| Nov 27, 2012 | 13.35 |
| Nov 26, 2012 | 12.79 |
| Nov 23, 2012 | 12.78 |
| Nov 21, 2012 | 12.79 |
| Nov 20, 2012 | 12.81 |
| Nov 19, 2012 | 12.78 |
| Nov 16, 2012 | 12.74 |
| Nov 15, 2012 | 12.60 |
| Nov 14, 2012 | 12.61 |
| Nov 13, 2012 | 13.01 |
| Nov 12, 2012 | 13.13 |
| Nov 9, 2012 | 13.39 |
| Nov 8, 2012 | 13.02 |
| Nov 7, 2012 | 13.24 |
| Nov 6, 2012 | 13.63 |
| Nov 5, 2012 | 13.49 |
| Nov 2, 2012 | 13.42 |
| Nov 1, 2012 | 14.06 |
| Oct 31, 2012 | 13.94 |
| Oct 26, 2012 | 14.00 |
| Oct 25, 2012 | 13.93 |
| Oct 24, 2012 | 13.77 |
| Oct 23, 2012 | 13.73 |
| Oct 22, 2012 | 13.75 |
| Oct 19, 2012 | 13.63 |
| Oct 18, 2012 | 13.80 |
| Oct 17, 2012 | 14.25 |
| Oct 16, 2012 | 14.29 |
| Oct 15, 2012 | 14.29 |
| Oct 12, 2012 | 14.22 |
| Oct 11, 2012 | 14.25 |
| Oct 10, 2012 | 14.23 |
| Oct 9, 2012 | 14.30 |
| Oct 8, 2012 | 14.50 |
| Oct 5, 2012 | 14.51 |
| Oct 4, 2012 | 14.39 |
| Oct 3, 2012 | 14.34 |
| Oct 2, 2012 | 14.74 |
| Oct 1, 2012 | 14.78 |
| Sep 28, 2012 | 14.67 |
| Sep 27, 2012 | 14.73 |
| Sep 26, 2012 | 14.70 |
| Sep 25, 2012 | 14.73 |
| Sep 24, 2012 | 14.77 |
| Sep 21, 2012 | 14.60 |
| Sep 20, 2012 | 14.74 |
| Sep 19, 2012 | 14.80 |
| Sep 18, 2012 | 14.65 |
| Sep 17, 2012 | 14.39 |
| Sep 14, 2012 | 14.45 |
| Sep 13, 2012 | 14.40 |
| Sep 12, 2012 | 14.06 |
| Sep 11, 2012 | 14.06 |
| Sep 10, 2012 | 14.09 |
| Sep 7, 2012 | 14.40 |
| Sep 6, 2012 | 14.41 |
| Sep 5, 2012 | 14.15 |
| Sep 4, 2012 | 14.09 |
| Aug 31, 2012 | 14.10 |
| Aug 30, 2012 | 14.24 |
| Aug 29, 2012 | 14.33 |
| Aug 28, 2012 | 14.15 |
| Aug 27, 2012 | 14.03 |
| Aug 24, 2012 | 13.92 |
| Aug 23, 2012 | 13.88 |
| Aug 22, 2012 | 13.93 |
| Aug 21, 2012 | 14.19 |
| Aug 20, 2012 | 14.25 |
| Aug 17, 2012 | 14.60 |
| Aug 16, 2012 | 14.18 |
| Aug 15, 2012 | 14.04 |
| Aug 14, 2012 | 13.82 |
| Aug 13, 2012 | 13.89 |
| Aug 10, 2012 | 13.81 |
| Aug 9, 2012 | 13.57 |
| Aug 8, 2012 | 13.56 |
| Aug 7, 2012 | 13.68 |
| Aug 6, 2012 | 13.81 |
| Aug 3, 2012 | 13.89 |
| Aug 2, 2012 | 13.53 |
| Aug 1, 2012 | 13.52 |
| Jul 31, 2012 | 13.61 |
| Jul 30, 2012 | 13.86 |
| Jul 27, 2012 | 13.86 |
| Jul 26, 2012 | 13.50 |
| Jul 25, 2012 | 13.64 |
| Jul 24, 2012 | 13.53 |
| Jul 23, 2012 | 13.53 |
| Jul 20, 2012 | 13.72 |
| Jul 19, 2012 | 14.02 |
| Jul 18, 2012 | 14.34 |
| Jul 17, 2012 | 14.30 |
| Jul 16, 2012 | 14.17 |
| Jul 13, 2012 | 14.32 |
| Jul 12, 2012 | 14.06 |
| Jul 11, 2012 | 14.20 |
| Jul 10, 2012 | 14.14 |
| Jul 9, 2012 | 14.14 |
| Jul 6, 2012 | 14.33 |
| Jul 5, 2012 | 14.37 |
| Jul 3, 2012 | 14.40 |
| Jul 2, 2012 | 14.40 |
| Jun 29, 2012 | 14.36 |
| Jun 28, 2012 | 14.27 |
| Jun 27, 2012 | 14.26 |
| Jun 26, 2012 | 14.05 |
| Jun 25, 2012 | 14.16 |
| Jun 22, 2012 | 14.35 |
| Jun 21, 2012 | 14.11 |
| Jun 20, 2012 | 14.39 |
| Jun 19, 2012 | 14.40 |
| Jun 18, 2012 | 14.36 |
| Jun 15, 2012 | 14.40 |
| Jun 14, 2012 | 14.40 |
| Jun 13, 2012 | 14.33 |
| Jun 12, 2012 | 14.27 |
| Jun 11, 2012 | 14.03 |
| Jun 8, 2012 | 14.41 |
| Jun 7, 2012 | 14.25 |
| Jun 6, 2012 | 14.00 |
| Jun 5, 2012 | 13.90 |
| Jun 4, 2012 | 13.90 |
| Jun 1, 2012 | 13.90 |
| May 31, 2012 | 14.10 |
| May 30, 2012 | 14.15 |
| May 29, 2012 | 14.43 |
| May 25, 2012 | 14.35 |
| May 24, 2012 | 14.22 |
| May 23, 2012 | 14.30 |
| May 22, 2012 | 14.48 |
| May 21, 2012 | 14.55 |
| May 18, 2012 | 14.40 |
| May 17, 2012 | 14.60 |
| May 16, 2012 | 14.69 |
| May 15, 2012 | 14.66 |
| May 14, 2012 | 14.57 |
| May 11, 2012 | 14.71 |
| May 10, 2012 | 14.63 |
| May 9, 2012 | 14.54 |
| May 8, 2012 | 14.53 |
| May 7, 2012 | 14.39 |
| May 4, 2012 | 14.49 |
| May 3, 2012 | 14.73 |
| May 2, 2012 | 14.66 |
| May 1, 2012 | 14.55 |
| Apr 30, 2012 | 14.57 |
| Apr 27, 2012 | 14.55 |
| Apr 26, 2012 | 14.31 |
| Apr 25, 2012 | 14.24 |
| Apr 24, 2012 | 14.17 |
| Apr 23, 2012 | 14.07 |
| Apr 20, 2012 | 14.25 |
| Apr 19, 2012 | 14.04 |
| Apr 18, 2012 | 14.14 |
| Apr 17, 2012 | 14.38 |
| Apr 16, 2012 | 14.34 |
| Apr 13, 2012 | 14.16 |
| Apr 12, 2012 | 14.43 |
| Apr 11, 2012 | 14.20 |
| Apr 10, 2012 | 13.95 |
| Apr 9, 2012 | 13.89 |
| Apr 5, 2012 | 14.08 |
| Apr 4, 2012 | 14.15 |
| Apr 3, 2012 | 14.33 |
| Apr 2, 2012 | 14.56 |
| Mar 30, 2012 | 14.24 |
| Mar 29, 2012 | 14.46 |
| Mar 28, 2012 | 14.45 |
| Mar 27, 2012 | 14.24 |
| Mar 26, 2012 | 14.56 |
| Mar 23, 2012 | 14.40 |
| Mar 22, 2012 | 14.04 |
| Mar 21, 2012 | 14.30 |
| Mar 20, 2012 | 14.52 |
| Mar 19, 2012 | 14.44 |
| Mar 16, 2012 | 14.40 |
| Mar 15, 2012 | 14.40 |
| Mar 14, 2012 | 14.23 |
| Mar 13, 2012 | 14.49 |
| Mar 12, 2012 | 14.25 |
| Mar 9, 2012 | 14.19 |
| Mar 8, 2012 | 13.78 |
| Mar 7, 2012 | 13.79 |
| Mar 6, 2012 | 13.66 |
| Mar 5, 2012 | 13.74 |
| Mar 2, 2012 | 13.37 |
| Mar 1, 2012 | 13.55 |
| Feb 29, 2012 | 13.73 |
| Feb 28, 2012 | 14.03 |
| Feb 27, 2012 | 13.98 |
| Feb 24, 2012 | 14.00 |
| Feb 23, 2012 | 14.32 |
| Feb 22, 2012 | 13.90 |
| Feb 21, 2012 | 13.90 |
| Feb 17, 2012 | 14.12 |
| Feb 16, 2012 | 14.09 |
| Feb 15, 2012 | 13.83 |
| Feb 14, 2012 | 13.73 |
| Feb 13, 2012 | 14.09 |
| Feb 10, 2012 | 13.78 |
| Feb 9, 2012 | 13.94 |
| Feb 8, 2012 | 14.19 |
| Feb 7, 2012 | 13.85 |
| Feb 6, 2012 | 14.03 |
| Feb 3, 2012 | 14.28 |
| Feb 2, 2012 | 14.02 |
| Feb 1, 2012 | 13.95 |
| Jan 31, 2012 | 13.55 |
| Jan 30, 2012 | 13.65 |
| Jan 27, 2012 | 13.80 |
| Jan 26, 2012 | 13.61 |
| Jan 25, 2012 | 13.93 |
| Jan 24, 2012 | 13.79 |
| Jan 23, 2012 | 13.65 |
| Jan 20, 2012 | 13.74 |
| Jan 19, 2012 | 13.64 |
| Jan 18, 2012 | 13.68 |
| Jan 17, 2012 | 13.32 |
| Jan 13, 2012 | 13.27 |
| Jan 12, 2012 | 13.33 |
| Jan 11, 2012 | 13.42 |
| Jan 10, 2012 | 13.35 |
| Jan 9, 2012 | 13.12 |
| Jan 6, 2012 | 13.17 |
| Jan 5, 2012 | 13.28 |
| Jan 4, 2012 | 13.10 |
| Jan 3, 2012 | 13.16 |
| Dec 30, 2011 | 13.07 |
| Dec 29, 2011 | 13.30 |
| Dec 28, 2011 | 13.18 |
| Dec 27, 2011 | 13.60 |
| Dec 23, 2011 | 13.66 |
| Dec 22, 2011 | 13.78 |
| Dec 21, 2011 | 13.70 |
| Dec 20, 2011 | 13.73 |
| Dec 19, 2011 | 13.02 |
| Dec 16, 2011 | 13.28 |
| Dec 15, 2011 | 13.41 |
| Dec 14, 2011 | 13.08 |
| Dec 13, 2011 | 12.66 |
| Dec 12, 2011 | 12.88 |
| Dec 9, 2011 | 13.02 |
| Dec 8, 2011 | 12.73 |
| Dec 7, 2011 | 12.96 |
| Dec 6, 2011 | 12.95 |
| Dec 5, 2011 | 13.00 |
| Dec 2, 2011 | 12.71 |
| Dec 1, 2011 | 12.86 |
| Nov 30, 2011 | 12.99 |
| Nov 29, 2011 | 12.21 |
| Nov 28, 2011 | 12.21 |
| Nov 25, 2011 | 11.92 |
| Nov 23, 2011 | 11.91 |
| Nov 22, 2011 | 11.93 |
| Nov 21, 2011 | 12.18 |
| Nov 18, 2011 | 12.62 |
| Nov 17, 2011 | 12.59 |
| Nov 16, 2011 | 12.71 |
| Nov 15, 2011 | 13.01 |
| Nov 14, 2011 | 12.95 |
| Nov 11, 2011 | 13.27 |
| Nov 10, 2011 | 13.26 |
| Nov 9, 2011 | 13.18 |
| Nov 8, 2011 | 13.83 |
| Nov 7, 2011 | 13.42 |
| Nov 4, 2011 | 13.21 |
| Nov 3, 2011 | 13.42 |
| Nov 2, 2011 | 12.78 |
| Nov 1, 2011 | 12.40 |
| Oct 31, 2011 | 13.04 |
| Oct 28, 2011 | 13.36 |
| Oct 27, 2011 | 13.39 |
| Oct 26, 2011 | 12.64 |
| Oct 25, 2011 | 12.34 |
| Oct 24, 2011 | 12.94 |
| Oct 21, 2011 | 12.52 |
| Oct 20, 2011 | 12.23 |
| Oct 19, 2011 | 12.31 |
| Oct 18, 2011 | 12.79 |
| Oct 17, 2011 | 11.93 |
| Oct 14, 2011 | 12.44 |
| Oct 13, 2011 | 11.99 |
| Oct 12, 2011 | 12.10 |
| Oct 11, 2011 | 11.97 |
| Oct 10, 2011 | 12.03 |
| Oct 7, 2011 | 11.78 |
| Oct 6, 2011 | 12.18 |
| Oct 5, 2011 | 12.22 |
| Oct 4, 2011 | 12.34 |
| Oct 3, 2011 | 11.42 |
| Sep 30, 2011 | 11.67 |
| Sep 29, 2011 | 11.79 |
| Sep 28, 2011 | 11.31 |
| Sep 27, 2011 | 11.59 |
| Sep 26, 2011 | 11.56 |
| Sep 23, 2011 | 11.31 |
| Sep 22, 2011 | 11.07 |
| Sep 21, 2011 | 11.29 |
| Sep 20, 2011 | 11.75 |
| Sep 19, 2011 | 11.78 |
| Sep 16, 2011 | 12.00 |
| Sep 15, 2011 | 11.90 |
| Sep 14, 2011 | 12.22 |
| Sep 13, 2011 | 11.93 |
| Sep 12, 2011 | 11.76 |
| Sep 9, 2011 | 11.55 |
| Sep 8, 2011 | 11.63 |
| Sep 7, 2011 | 11.79 |
| Sep 6, 2011 | 11.39 |
| Sep 2, 2011 | 11.25 |
| Sep 1, 2011 | 11.52 |
| Aug 31, 2011 | 11.90 |
| Aug 30, 2011 | 12.16 |
| Aug 29, 2011 | 12.27 |
| Aug 26, 2011 | 11.81 |
| Aug 25, 2011 | 11.75 |
| Aug 24, 2011 | 12.40 |
| Aug 23, 2011 | 11.95 |
| Aug 22, 2011 | 11.71 |
| Aug 19, 2011 | 11.60 |
| Aug 18, 2011 | 11.67 |
| Aug 17, 2011 | 12.05 |
| Aug 16, 2011 | 11.99 |
| Aug 15, 2011 | 12.18 |
| Aug 12, 2011 | 11.81 |
| Aug 11, 2011 | 12.17 |
| Aug 10, 2011 | 11.81 |
| Aug 9, 2011 | 12.89 |
| Aug 8, 2011 | 12.10 |
| Aug 5, 2011 | 13.23 |
| Aug 4, 2011 | 13.23 |
| Aug 3, 2011 | 13.52 |
| Aug 2, 2011 | 13.16 |
| Aug 1, 2011 | 13.51 |
| Jul 29, 2011 | 13.45 |
| Jul 28, 2011 | 13.53 |
| Jul 27, 2011 | 13.21 |
| Jul 26, 2011 | 13.47 |
| Jul 25, 2011 | 13.54 |
| Jul 22, 2011 | 13.66 |
| Jul 21, 2011 | 13.84 |
| Jul 20, 2011 | 13.57 |
| Jul 19, 2011 | 13.72 |
| Jul 18, 2011 | 13.51 |
| Jul 15, 2011 | 13.34 |
| Jul 14, 2011 | 13.49 |
| Jul 13, 2011 | 13.65 |
| Jul 12, 2011 | 13.67 |
| Jul 11, 2011 | 13.50 |
| Jul 8, 2011 | 13.46 |
| Jul 7, 2011 | 13.79 |
| Jul 6, 2011 | 13.44 |
| Jul 5, 2011 | 13.44 |
| Jul 1, 2011 | 13.36 |
| Jun 30, 2011 | 12.95 |
| Jun 29, 2011 | 12.92 |
| Jun 28, 2011 | 12.95 |
| Jun 27, 2011 | 12.96 |
| Jun 24, 2011 | 13.00 |
| Jun 23, 2011 | 13.16 |
| Jun 22, 2011 | 13.01 |
| Jun 21, 2011 | 13.34 |
| Jun 20, 2011 | 13.27 |
| Jun 17, 2011 | 13.00 |
| Jun 16, 2011 | 13.18 |
| Jun 15, 2011 | 12.75 |
| Jun 14, 2011 | 12.99 |
| Jun 13, 2011 | 12.50 |
| Jun 10, 2011 | 12.41 |
| Jun 9, 2011 | 12.59 |
| Jun 8, 2011 | 12.54 |
| Jun 7, 2011 | 12.77 |
| Jun 6, 2011 | 12.90 |
| Jun 3, 2011 | 13.15 |
| Jun 2, 2011 | 13.08 |
| Jun 1, 2011 | 13.16 |
| May 31, 2011 | 13.60 |
| May 27, 2011 | 13.59 |
| May 26, 2011 | 13.60 |
| May 25, 2011 | 13.33 |
| May 24, 2011 | 13.22 |
| May 23, 2011 | 13.50 |
| May 20, 2011 | 13.66 |
| May 19, 2011 | 13.81 |
| May 18, 2011 | 13.74 |
| May 17, 2011 | 13.69 |
| May 16, 2011 | 13.86 |
| May 13, 2011 | 13.92 |
| May 12, 2011 | 13.94 |
| May 11, 2011 | 13.75 |
| May 10, 2011 | 14.11 |
| May 9, 2011 | 14.01 |
| May 6, 2011 | 13.97 |
| May 5, 2011 | 14.18 |
| May 4, 2011 | 14.09 |
| May 3, 2011 | 14.40 |
| May 2, 2011 | 14.38 |
| Apr 29, 2011 | 14.50 |
| Apr 28, 2011 | 14.37 |
| Apr 27, 2011 | 14.39 |
| Apr 26, 2011 | 14.32 |
| Apr 25, 2011 | 13.65 |
| Apr 21, 2011 | 13.38 |
| Apr 20, 2011 | 13.11 |
| Apr 19, 2011 | 13.13 |
| Apr 18, 2011 | 13.25 |
| Apr 15, 2011 | 13.35 |
| Apr 14, 2011 | 13.09 |
| Apr 13, 2011 | 12.93 |
| Apr 12, 2011 | 13.07 |
| Apr 11, 2011 | 13.42 |
| Apr 8, 2011 | 13.57 |
| Apr 7, 2011 | 13.68 |
| Apr 6, 2011 | 13.67 |
| Apr 5, 2011 | 13.42 |
| Apr 4, 2011 | 13.62 |
| Apr 1, 2011 | 13.87 |
| Mar 31, 2011 | 13.95 |
| Mar 30, 2011 | 13.52 |
| Mar 29, 2011 | 13.27 |
| Mar 28, 2011 | 12.91 |
| Mar 25, 2011 | 13.21 |
| Mar 24, 2011 | 13.05 |
| Mar 23, 2011 | 13.39 |
| Mar 22, 2011 | 13.52 |
| Mar 21, 2011 | 13.64 |
| Mar 18, 2011 | 13.27 |
| Mar 17, 2011 | 12.78 |
| Mar 16, 2011 | 12.68 |
| Mar 15, 2011 | 12.94 |
| Mar 14, 2011 | 13.18 |
| Mar 11, 2011 | 13.30 |
| Mar 10, 2011 | 13.34 |
| Mar 9, 2011 | 13.80 |
| Mar 8, 2011 | 13.73 |
| Mar 7, 2011 | 13.32 |
| Mar 4, 2011 | 13.58 |
| Mar 3, 2011 | 13.86 |
| Mar 2, 2011 | 13.53 |
| Mar 1, 2011 | 13.81 |
| Feb 28, 2011 | 13.86 |
| Feb 25, 2011 | 13.96 |
| Feb 24, 2011 | 13.50 |
| Feb 23, 2011 | 13.41 |
| Feb 22, 2011 | 13.65 |
| Feb 18, 2011 | 13.87 |
| Feb 17, 2011 | 13.85 |
| Feb 16, 2011 | 13.78 |
| Feb 15, 2011 | 13.77 |
| Feb 14, 2011 | 13.81 |
| Feb 11, 2011 | 13.76 |
| Feb 10, 2011 | 13.58 |
| Feb 9, 2011 | 13.54 |
| Feb 8, 2011 | 13.80 |
| Feb 7, 2011 | 13.83 |
| Feb 4, 2011 | 13.83 |
| Feb 3, 2011 | 14.02 |
| Feb 2, 2011 | 13.89 |
| Feb 1, 2011 | 13.98 |
| Jan 31, 2011 | 13.85 |
| Jan 28, 2011 | 13.35 |
| Jan 27, 2011 | 13.71 |
| Jan 26, 2011 | 13.82 |
| Jan 25, 2011 | 13.53 |
| Jan 24, 2011 | 13.36 |
| Jan 21, 2011 | 13.24 |
| Jan 20, 2011 | 12.96 |
| Jan 19, 2011 | 13.07 |
| Jan 18, 2011 | 13.69 |
| Jan 14, 2011 | 13.59 |
| Jan 13, 2011 | 13.56 |
| Jan 12, 2011 | 13.58 |
| Jan 11, 2011 | 13.52 |
| Jan 10, 2011 | 13.46 |
| Jan 7, 2011 | 13.55 |
| Jan 6, 2011 | 13.45 |
| Jan 5, 2011 | 13.43 |
| Jan 4, 2011 | 13.17 |
| Jan 3, 2011 | 13.41 |
| Dec 31, 2010 | 12.87 |
| Dec 30, 2010 | 13.15 |
| Dec 29, 2010 | 13.33 |
| Dec 28, 2010 | 13.31 |
| Dec 27, 2010 | 13.31 |
| Dec 23, 2010 | 13.08 |
| Dec 22, 2010 | 13.30 |
| Dec 21, 2010 | 13.26 |
| Dec 20, 2010 | 13.00 |
| Dec 17, 2010 | 13.03 |
| Dec 16, 2010 | 13.35 |
| Dec 15, 2010 | 13.14 |
| Dec 14, 2010 | 13.05 |
| Dec 13, 2010 | 13.08 |
| Dec 10, 2010 | 13.08 |
| Dec 9, 2010 | 12.83 |
| Dec 8, 2010 | 12.70 |
| Dec 7, 2010 | 12.68 |
| Dec 6, 2010 | 12.52 |
| Dec 3, 2010 | 12.55 |
| Dec 2, 2010 | 12.44 |
| Dec 1, 2010 | 12.43 |
| Nov 30, 2010 | 12.07 |
| Nov 29, 2010 | 12.25 |
| Nov 26, 2010 | 12.27 |
| Nov 24, 2010 | 12.35 |
| Nov 23, 2010 | 12.14 |
| Nov 22, 2010 | 12.31 |
| Nov 19, 2010 | 12.48 |
| Nov 18, 2010 | 12.66 |
| Nov 17, 2010 | 12.56 |
| Nov 16, 2010 | 12.65 |
| Nov 15, 2010 | 12.83 |
| Nov 12, 2010 | 12.81 |
| Nov 11, 2010 | 12.52 |
| Nov 10, 2010 | 12.75 |
| Nov 9, 2010 | 12.87 |
| Nov 8, 2010 | 13.06 |
| Nov 5, 2010 | 13.01 |
| Nov 4, 2010 | 12.90 |
| Nov 3, 2010 | 12.44 |
| Nov 2, 2010 | 12.49 |
| Nov 1, 2010 | 12.06 |
| Oct 29, 2010 | 11.94 |
| Oct 28, 2010 | 11.89 |
| Oct 27, 2010 | 12.03 |
| Oct 26, 2010 | 12.24 |
| Oct 25, 2010 | 12.08 |
| Oct 22, 2010 | 12.31 |
| Oct 21, 2010 | 12.30 |
| Oct 20, 2010 | 12.47 |
| Oct 19, 2010 | 12.57 |
| Oct 18, 2010 | 12.94 |
| Oct 15, 2010 | 12.74 |
| Oct 14, 2010 | 12.71 |
| Oct 13, 2010 | 12.77 |
| Oct 12, 2010 | 12.58 |
| Oct 11, 2010 | 12.71 |
| Oct 8, 2010 | 12.78 |
| Oct 7, 2010 | 12.42 |
| Oct 6, 2010 | 12.64 |
| Oct 5, 2010 | 12.90 |
| Oct 4, 2010 | 12.39 |
| Oct 1, 2010 | 12.36 |
| Sep 30, 2010 | 12.27 |
| Sep 29, 2010 | 12.20 |
| Sep 28, 2010 | 12.30 |
| Sep 27, 2010 | 12.25 |
| Sep 24, 2010 | 12.53 |
| Sep 23, 2010 | 12.06 |
| Sep 22, 2010 | 12.17 |
| Sep 21, 2010 | 12.17 |
| Sep 20, 2010 | 12.39 |
| Sep 17, 2010 | 11.61 |
| Sep 16, 2010 | 11.78 |
| Sep 15, 2010 | 12.16 |
| Sep 14, 2010 | 11.91 |
| Sep 13, 2010 | 12.11 |
| Sep 10, 2010 | 11.68 |
| Sep 9, 2010 | 11.36 |
| Sep 8, 2010 | 11.50 |
| Sep 7, 2010 | 11.32 |
| Sep 3, 2010 | 11.80 |
| Sep 2, 2010 | 11.40 |
| Sep 1, 2010 | 11.87 |
| Aug 31, 2010 | 11.33 |
| Aug 30, 2010 | 11.09 |
| Aug 27, 2010 | 11.82 |
| Aug 26, 2010 | 11.49 |
| Aug 25, 2010 | 11.72 |
| Aug 24, 2010 | 11.54 |
| Aug 23, 2010 | 11.68 |
| Aug 20, 2010 | 11.86 |
| Aug 19, 2010 | 11.77 |
| Aug 18, 2010 | 12.00 |
| Aug 17, 2010 | 12.05 |
| Aug 16, 2010 | 11.86 |
| Aug 13, 2010 | 11.69 |
| Aug 12, 2010 | 11.79 |
| Aug 11, 2010 | 11.84 |
| Aug 10, 2010 | 12.22 |
| Aug 9, 2010 | 12.50 |
| Aug 6, 2010 | 12.32 |
| Aug 5, 2010 | 12.42 |
| Aug 4, 2010 | 12.75 |
| Aug 3, 2010 | 12.79 |
| Aug 2, 2010 | 12.78 |
| Jul 30, 2010 | 12.66 |
| Jul 29, 2010 | 12.42 |
| Jul 28, 2010 | 12.53 |
| Jul 27, 2010 | 12.73 |
| Jul 26, 2010 | 13.17 |
| Jul 23, 2010 | 12.72 |
| Jul 22, 2010 | 12.01 |
| Jul 21, 2010 | 11.62 |
| Jul 20, 2010 | 11.99 |
| Jul 19, 2010 | 11.94 |
| Jul 16, 2010 | 11.82 |
| Jul 15, 2010 | 12.37 |
| Jul 14, 2010 | 12.41 |
| Jul 13, 2010 | 12.45 |
| Jul 12, 2010 | 12.10 |
| Jul 9, 2010 | 12.31 |
| Jul 8, 2010 | 12.29 |
| Jul 7, 2010 | 12.25 |
| Jul 6, 2010 | 11.88 |
| Jul 2, 2010 | 11.77 |
| Jul 1, 2010 | 12.05 |
| Jun 30, 2010 | 12.07 |
| Jun 29, 2010 | 12.02 |
| Jun 28, 2010 | 12.47 |
| Jun 25, 2010 | 12.94 |
| Jun 24, 2010 | 11.97 |
| Jun 23, 2010 | 12.29 |
| Jun 22, 2010 | 12.28 |
| Jun 21, 2010 | 12.41 |
| Jun 18, 2010 | 12.20 |
| Jun 17, 2010 | 12.33 |
| Jun 16, 2010 | 12.31 |
| Jun 15, 2010 | 12.34 |
| Jun 14, 2010 | 12.26 |
| Jun 11, 2010 | 12.39 |
| Jun 10, 2010 | 12.30 |
| Jun 9, 2010 | 12.17 |
| Jun 8, 2010 | 12.18 |
| Jun 7, 2010 | 12.19 |
| Jun 4, 2010 | 11.75 |
| Jun 3, 2010 | 12.55 |
| Jun 2, 2010 | 12.50 |
| Jun 1, 2010 | 12.01 |
| May 28, 2010 | 12.23 |
| May 27, 2010 | 12.49 |
| May 26, 2010 | 12.23 |
| May 25, 2010 | 12.26 |
| May 24, 2010 | 12.15 |
| May 21, 2010 | 12.49 |
| May 20, 2010 | 12.56 |
| May 19, 2010 | 12.93 |
| May 18, 2010 | 12.93 |
| May 17, 2010 | 13.21 |
| May 14, 2010 | 13.24 |
| May 13, 2010 | 13.39 |
| May 12, 2010 | 13.08 |
| May 11, 2010 | 12.91 |
| May 10, 2010 | 13.08 |
| May 7, 2010 | 12.66 |
| May 6, 2010 | 12.78 |
| May 5, 2010 | 12.82 |
| May 4, 2010 | 12.80 |
| May 3, 2010 | 12.95 |
| Apr 30, 2010 | 12.86 |
| Apr 29, 2010 | 12.92 |
| Apr 28, 2010 | 12.92 |
| Apr 27, 2010 | 12.69 |
| Apr 26, 2010 | 12.74 |
| Apr 23, 2010 | 12.68 |
| Apr 22, 2010 | 12.62 |
| Apr 21, 2010 | 12.68 |
| Apr 20, 2010 | 12.74 |
| Apr 19, 2010 | 12.69 |
| Apr 16, 2010 | 12.67 |
| Apr 15, 2010 | 12.83 |
| Apr 14, 2010 | 12.83 |
| Apr 13, 2010 | 12.04 |
| Apr 12, 2010 | 11.84 |
| Apr 9, 2010 | 11.63 |
| Apr 8, 2010 | 11.88 |
| Apr 7, 2010 | 11.70 |
| Apr 6, 2010 | 11.73 |
| Apr 5, 2010 | 11.78 |
| Apr 1, 2010 | 11.46 |
| Mar 31, 2010 | 11.36 |
| Mar 30, 2010 | 11.26 |
| Mar 29, 2010 | 11.16 |
| Mar 26, 2010 | 11.33 |
| Mar 25, 2010 | 11.37 |
| Mar 24, 2010 | 11.48 |
| Mar 23, 2010 | 11.58 |
| Mar 22, 2010 | 11.57 |
| Mar 19, 2010 | 11.52 |
| Mar 18, 2010 | 11.36 |
| Mar 17, 2010 | 11.51 |
| Mar 16, 2010 | 11.30 |
| Mar 15, 2010 | 11.31 |
| Mar 12, 2010 | 11.45 |
| Mar 11, 2010 | 11.48 |
| Mar 10, 2010 | 11.45 |
| Mar 9, 2010 | 11.38 |
| Mar 8, 2010 | 11.31 |
| Mar 5, 2010 | 11.37 |
| Mar 4, 2010 | 11.05 |
| Mar 3, 2010 | 11.01 |
| Mar 2, 2010 | 11.02 |
| Mar 1, 2010 | 10.44 |
| Feb 26, 2010 | 10.22 |
| Feb 25, 2010 | 10.29 |
| Feb 24, 2010 | 10.38 |
| Feb 23, 2010 | 10.32 |
| Feb 22, 2010 | 9.93 |
| Feb 19, 2010 | 10.00 |
| Feb 18, 2010 | 10.00 |
| Feb 17, 2010 | 10.00 |
| Feb 16, 2010 | 10.02 |
| Feb 12, 2010 | 10.04 |
| Feb 11, 2010 | 10.11 |
| Feb 10, 2010 | 9.93 |
| Feb 9, 2010 | 9.97 |
| Feb 8, 2010 | 9.93 |
| Feb 5, 2010 | 10.15 |
| Feb 4, 2010 | 9.84 |
| Feb 3, 2010 | 10.01 |
| Feb 2, 2010 | 9.97 |
| Feb 1, 2010 | 10.11 |
| Jan 29, 2010 | 10.36 |
| Jan 28, 2010 | 10.45 |
| Jan 27, 2010 | 10.52 |
| Jan 26, 2010 | 10.45 |
| Jan 25, 2010 | 10.56 |
| Jan 22, 2010 | 10.72 |
| Jan 21, 2010 | 10.68 |
| Jan 20, 2010 | 10.81 |
| Jan 19, 2010 | 11.00 |
| Jan 15, 2010 | 10.94 |
| Jan 14, 2010 | 11.17 |
| Jan 13, 2010 | 11.00 |
| Jan 12, 2010 | 10.91 |
| Jan 11, 2010 | 11.23 |
| Jan 8, 2010 | 11.25 |
| Jan 7, 2010 | 11.25 |
| Jan 6, 2010 | 11.13 |
| Jan 5, 2010 | 11.37 |
| Jan 4, 2010 | 11.47 |
| Dec 31, 2009 | 11.29 |
| Dec 30, 2009 | 11.20 |
| Dec 29, 2009 | 11.13 |
| Dec 28, 2009 | 11.13 |
| Dec 24, 2009 | 11.11 |
| Dec 23, 2009 | 11.14 |
| Dec 22, 2009 | 11.14 |
| Dec 21, 2009 | 11.20 |
| Dec 18, 2009 | 10.70 |
| Dec 17, 2009 | 10.72 |
| Dec 16, 2009 | 10.00 |
| Dec 15, 2009 | 10.34 |
| Dec 14, 2009 | 10.35 |
| Dec 11, 2009 | 10.33 |
| Dec 10, 2009 | 10.26 |
| Dec 9, 2009 | 10.30 |
| Dec 8, 2009 | 10.22 |
| Dec 7, 2009 | 10.36 |
| Dec 4, 2009 | 10.45 |
| Dec 3, 2009 | 10.22 |
| Dec 2, 2009 | 10.42 |
| Dec 1, 2009 | 10.31 |
| Nov 30, 2009 | 10.13 |
| Nov 27, 2009 | 10.20 |
| Nov 25, 2009 | 10.35 |
| Nov 24, 2009 | 10.86 |
| Nov 23, 2009 | 10.67 |
| Nov 20, 2009 | 10.45 |
| Nov 19, 2009 | 10.46 |
| Nov 18, 2009 | 10.38 |
| Nov 17, 2009 | 10.30 |
| Nov 16, 2009 | 10.40 |
| Nov 13, 2009 | 10.01 |
| Nov 12, 2009 | 9.80 |
| Nov 11, 2009 | 9.74 |
| Nov 10, 2009 | 9.40 |
| Nov 9, 2009 | 9.59 |
| Nov 6, 2009 | 9.69 |
| Nov 5, 2009 | 9.63 |
| Nov 4, 2009 | 9.51 |
| Nov 3, 2009 | 9.63 |
| Nov 2, 2009 | 9.63 |
| Oct 30, 2009 | 9.50 |
| Oct 29, 2009 | 9.56 |
| Oct 28, 2009 | 9.65 |
| Oct 27, 2009 | 10.24 |
| Oct 26, 2009 | 10.85 |
| Oct 23, 2009 | 12.06 |
| Oct 22, 2009 | 12.20 |
| Oct 21, 2009 | 11.97 |
| Oct 20, 2009 | 12.18 |
| Oct 19, 2009 | 12.29 |
| Oct 16, 2009 | 12.27 |
| Oct 15, 2009 | 12.38 |
| Oct 14, 2009 | 12.42 |
| Oct 13, 2009 | 12.26 |
| Oct 12, 2009 | 12.29 |
| Oct 9, 2009 | 12.43 |
| Oct 8, 2009 | 11.92 |
| Oct 7, 2009 | 12.10 |
| Oct 6, 2009 | 12.16 |
| Oct 5, 2009 | 11.54 |
| Oct 2, 2009 | 11.08 |
| Oct 1, 2009 | 11.53 |
| Sep 30, 2009 | 11.60 |
| Sep 29, 2009 | 12.40 |
| Sep 28, 2009 | 12.82 |
| Sep 25, 2009 | 12.65 |
| Sep 24, 2009 | 12.77 |
| Sep 23, 2009 | 12.72 |
| Sep 22, 2009 | 12.85 |
| Sep 21, 2009 | 12.65 |
| Sep 18, 2009 | 12.67 |
| Sep 17, 2009 | 12.83 |
| Sep 16, 2009 | 13.04 |
| Sep 15, 2009 | 12.81 |
| Sep 14, 2009 | 12.77 |
| Sep 11, 2009 | 12.69 |
| Sep 10, 2009 | 12.90 |
| Sep 9, 2009 | 12.65 |
| Sep 8, 2009 | 12.54 |
| Sep 4, 2009 | 12.33 |
| Sep 3, 2009 | 12.45 |
| Sep 2, 2009 | 12.28 |
| Sep 1, 2009 | 12.43 |
| Aug 31, 2009 | 13.00 |
| Aug 28, 2009 | 13.41 |
| Aug 27, 2009 | 13.81 |
| Aug 26, 2009 | 13.83 |
| Aug 25, 2009 | 13.46 |
| Aug 24, 2009 | 13.62 |
| Aug 21, 2009 | 13.75 |
| Aug 20, 2009 | 13.50 |
| Aug 19, 2009 | 13.45 |
| Aug 18, 2009 | 13.19 |
| Aug 17, 2009 | 12.89 |
| Aug 14, 2009 | 12.78 |
| Aug 13, 2009 | 13.20 |
| Aug 12, 2009 | 13.20 |
| Aug 11, 2009 | 12.63 |
| Aug 10, 2009 | 12.49 |
| Aug 7, 2009 | 12.58 |
| Aug 6, 2009 | 12.47 |
| Aug 5, 2009 | 12.38 |
| Aug 4, 2009 | 12.39 |
| Aug 3, 2009 | 12.50 |
| Jul 31, 2009 | 12.17 |
| Jul 30, 2009 | 12.43 |
| Jul 29, 2009 | 11.75 |
| Jul 28, 2009 | 11.94 |
| Jul 27, 2009 | 11.64 |
| Jul 24, 2009 | 11.62 |
| Jul 23, 2009 | 11.50 |
| Jul 22, 2009 | 11.50 |
| Jul 21, 2009 | 11.46 |
| Jul 20, 2009 | 11.58 |
| Jul 17, 2009 | 11.42 |
| Jul 16, 2009 | 11.31 |
| Jul 15, 2009 | 11.40 |
| Jul 14, 2009 | 11.10 |
| Jul 13, 2009 | 11.48 |
| Jul 10, 2009 | 10.98 |
| Jul 9, 2009 | 11.17 |
| Jul 8, 2009 | 11.34 |
| Jul 7, 2009 | 11.45 |
| Jul 6, 2009 | 12.11 |
| Jul 2, 2009 | 11.56 |
| Jul 1, 2009 | 11.96 |
| Jun 30, 2009 | 11.97 |
| Jun 29, 2009 | 12.02 |
| Jun 26, 2009 | 12.94 |
| Jun 25, 2009 | 10.66 |
| Jun 24, 2009 | 11.00 |
| Jun 23, 2009 | 10.99 |
| Jun 22, 2009 | 10.88 |
| Jun 19, 2009 | 11.59 |
| Jun 18, 2009 | 12.04 |
| Jun 17, 2009 | 11.91 |
| Jun 16, 2009 | 11.57 |
| Jun 15, 2009 | 11.62 |
| Jun 12, 2009 | 12.07 |
| Jun 11, 2009 | 12.04 |
| Jun 10, 2009 | 11.75 |
| Jun 9, 2009 | 12.08 |
| Jun 8, 2009 | 12.22 |
| Jun 5, 2009 | 12.53 |
| Jun 4, 2009 | 12.60 |
| Jun 3, 2009 | 12.36 |
| Jun 2, 2009 | 12.87 |
| Jun 1, 2009 | 13.19 |
| May 29, 2009 | 12.55 |
| May 28, 2009 | 12.33 |
| May 27, 2009 | 12.60 |
| May 26, 2009 | 14.23 |
| May 22, 2009 | 13.00 |
| May 21, 2009 | 13.02 |
| May 20, 2009 | 13.08 |
| May 19, 2009 | 13.00 |
| May 18, 2009 | 13.28 |
| May 15, 2009 | 12.18 |
| May 14, 2009 | 12.05 |
| May 13, 2009 | 11.92 |
| May 12, 2009 | 12.75 |
| May 11, 2009 | 12.97 |
| May 8, 2009 | 13.31 |
| May 7, 2009 | 11.91 |
| May 6, 2009 | 12.10 |
| May 5, 2009 | 12.13 |
| May 4, 2009 | 12.41 |
| May 1, 2009 | 12.03 |
| Apr 30, 2009 | 12.15 |
| Apr 29, 2009 | 12.31 |
| Apr 28, 2009 | 11.96 |
| Apr 27, 2009 | 11.77 |
| Apr 24, 2009 | 12.65 |
| Apr 23, 2009 | 10.72 |
| Apr 22, 2009 | 11.22 |
| Apr 21, 2009 | 11.31 |
| Apr 20, 2009 | 10.92 |
| Apr 17, 2009 | 12.50 |
| Apr 16, 2009 | 12.26 |
| Apr 15, 2009 | 11.49 |
| Apr 14, 2009 | 11.16 |
| Apr 13, 2009 | 12.24 |
| Apr 9, 2009 | 12.25 |
| Apr 8, 2009 | 11.12 |
| Apr 7, 2009 | 10.82 |
| Apr 6, 2009 | 11.18 |
| Apr 3, 2009 | 11.81 |
| Apr 2, 2009 | 11.29 |
| Apr 1, 2009 | 10.55 |
| Mar 31, 2009 | 10.22 |
| Mar 30, 2009 | 9.38 |
| Mar 27, 2009 | 9.84 |
| Mar 26, 2009 | 11.75 |
| Mar 25, 2009 | 10.80 |
| Mar 24, 2009 | 10.22 |
| Mar 23, 2009 | 11.82 |
| Mar 20, 2009 | 9.87 |
| Mar 19, 2009 | 10.73 |
| Mar 18, 2009 | 11.11 |
| Mar 17, 2009 | 10.09 |
| Mar 16, 2009 | 9.47 |
| Mar 13, 2009 | 9.31 |
| Mar 12, 2009 | 9.54 |
| Mar 11, 2009 | 8.26 |
| Mar 10, 2009 | 7.63 |
| Mar 9, 2009 | 7.29 |
| Mar 6, 2009 | 7.75 |
| Mar 5, 2009 | 8.02 |
| Mar 4, 2009 | 8.75 |
| Mar 3, 2009 | 8.65 |
| Mar 2, 2009 | 8.79 |
| Feb 27, 2009 | 9.48 |
| Feb 26, 2009 | 9.61 |
| Feb 25, 2009 | 9.84 |
| Feb 24, 2009 | 9.96 |
| Feb 23, 2009 | 9.86 |
| Feb 20, 2009 | 10.23 |
| Feb 19, 2009 | 10.98 |
| Feb 18, 2009 | 12.28 |
| Feb 17, 2009 | 12.29 |
| Feb 13, 2009 | 13.02 |
| Feb 12, 2009 | 12.74 |
| Feb 11, 2009 | 13.13 |
| Feb 10, 2009 | 12.98 |
| Feb 9, 2009 | 13.61 |
| Feb 6, 2009 | 13.33 |
| Feb 5, 2009 | 13.13 |
| Feb 4, 2009 | 12.38 |
| Feb 3, 2009 | 13.07 |
| Feb 2, 2009 | 13.10 |
| Jan 30, 2009 | 12.82 |
| Jan 29, 2009 | 13.09 |
| Jan 28, 2009 | 13.99 |
| Jan 27, 2009 | 13.18 |
| Jan 26, 2009 | 12.62 |
| Jan 23, 2009 | 12.75 |
| Jan 22, 2009 | 13.00 |
| Jan 21, 2009 | 14.27 |
| Jan 20, 2009 | 13.17 |
| Jan 16, 2009 | 14.83 |
| Jan 15, 2009 | 14.97 |
| Jan 14, 2009 | 15.06 |
| Jan 13, 2009 | 15.80 |
| Jan 12, 2009 | 15.46 |
| Jan 9, 2009 | 15.12 |
| Jan 8, 2009 | 15.99 |
| Jan 7, 2009 | 15.68 |
| Jan 6, 2009 | 16.29 |
| Jan 5, 2009 | 16.07 |
| Jan 2, 2009 | 16.92 |
| Dec 31, 2008 | 16.60 |
| Dec 30, 2008 | 15.64 |
| Dec 29, 2008 | 15.07 |
| Dec 26, 2008 | 15.96 |
| Dec 24, 2008 | 15.95 |
| Dec 23, 2008 | 16.00 |
| Dec 22, 2008 | 16.20 |
| Dec 19, 2008 | 16.08 |
| Dec 18, 2008 | 15.65 |
| Dec 17, 2008 | 14.98 |
| Dec 16, 2008 | 15.16 |
| Dec 15, 2008 | 14.17 |
| Dec 12, 2008 | 14.88 |
| Dec 11, 2008 | 14.48 |
| Dec 10, 2008 | 15.15 |
| Dec 9, 2008 | 14.82 |
| Dec 8, 2008 | 16.30 |
| Dec 5, 2008 | 15.49 |
| Dec 4, 2008 | 14.83 |
| Dec 3, 2008 | 14.72 |
| Dec 2, 2008 | 12.95 |
| Dec 1, 2008 | 12.53 |
| Nov 28, 2008 | 14.91 |
| Nov 26, 2008 | 15.07 |
| Nov 25, 2008 | 14.37 |
| Nov 24, 2008 | 14.21 |
| Nov 21, 2008 | 13.85 |
| Nov 20, 2008 | 12.80 |
| Nov 19, 2008 | 13.25 |
| Nov 18, 2008 | 14.21 |
| Nov 17, 2008 | 14.07 |
| Nov 14, 2008 | 14.30 |
| Nov 13, 2008 | 14.91 |
| Nov 12, 2008 | 13.80 |
| Nov 11, 2008 | 14.24 |
| Nov 10, 2008 | 14.45 |
| Nov 7, 2008 | 14.70 |
| Nov 6, 2008 | 15.42 |
| Nov 5, 2008 | 16.40 |
| Nov 4, 2008 | 16.80 |
| Nov 3, 2008 | 16.36 |
| Oct 31, 2008 | 16.59 |
| Oct 30, 2008 | 15.62 |
| Oct 29, 2008 | 13.93 |
| Oct 28, 2008 | 13.92 |
| Oct 27, 2008 | 13.28 |
| Oct 24, 2008 | 13.98 |
| Oct 23, 2008 | 15.16 |
| Oct 22, 2008 | 15.50 |
| Oct 21, 2008 | 16.32 |
| Oct 20, 2008 | 15.99 |
| Oct 17, 2008 | 15.92 |
| Oct 16, 2008 | 17.10 |
| Oct 15, 2008 | 16.00 |
| Oct 14, 2008 | 16.41 |
| Oct 13, 2008 | 16.65 |
| Oct 10, 2008 | 15.26 |
| Oct 9, 2008 | 14.58 |
| Oct 8, 2008 | 15.77 |
| Oct 7, 2008 | 15.90 |
| Oct 6, 2008 | 15.98 |
| Oct 3, 2008 | 15.86 |
| Oct 2, 2008 | 17.55 |
| Oct 1, 2008 | 18.12 |
| Sep 30, 2008 | 18.12 |
| Sep 29, 2008 | 17.78 |
| Sep 26, 2008 | 18.87 |
| Sep 25, 2008 | 18.67 |
| Sep 24, 2008 | 18.60 |
| Sep 23, 2008 | 18.45 |
| Sep 22, 2008 | 17.98 |
| Sep 19, 2008 | 20.00 |
| Sep 18, 2008 | 19.80 |
| Sep 17, 2008 | 17.78 |
| Sep 16, 2008 | 19.67 |
| Sep 15, 2008 | 18.01 |
| Sep 12, 2008 | 19.01 |
| Sep 11, 2008 | 19.15 |
| Sep 10, 2008 | 19.05 |
| Sep 9, 2008 | 19.00 |
| Sep 8, 2008 | 19.77 |
| Sep 5, 2008 | 19.28 |
| Sep 4, 2008 | 18.78 |
| Sep 3, 2008 | 19.05 |
| Sep 2, 2008 | 18.98 |
| Aug 29, 2008 | 18.05 |
| Aug 28, 2008 | 18.30 |
| Aug 27, 2008 | 17.76 |
| Aug 26, 2008 | 17.44 |
| Aug 25, 2008 | 17.19 |
| Aug 22, 2008 | 17.82 |
| Aug 21, 2008 | 17.71 |
| Aug 20, 2008 | 18.05 |
| Aug 19, 2008 | 18.04 |
| Aug 18, 2008 | 18.94 |
| Aug 15, 2008 | 19.43 |
| Aug 14, 2008 | 18.47 |
| Aug 13, 2008 | 18.81 |
| Aug 12, 2008 | 19.22 |
| Aug 11, 2008 | 19.57 |
| Aug 8, 2008 | 18.76 |
| Aug 7, 2008 | 17.80 |
| Aug 6, 2008 | 18.43 |
| Aug 5, 2008 | 18.47 |
| Aug 4, 2008 | 18.15 |
| Aug 1, 2008 | 18.02 |
| Jul 31, 2008 | 18.09 |
| Jul 30, 2008 | 18.00 |
| Jul 29, 2008 | 19.90 |
| Jul 28, 2008 | 19.94 |
| Jul 25, 2008 | 20.00 |
| Jul 24, 2008 | 20.55 |
| Jul 23, 2008 | 21.99 |
| Jul 22, 2008 | 21.16 |
| Jul 21, 2008 | 20.23 |
| Jul 18, 2008 | 20.27 |
| Jul 17, 2008 | 20.53 |
| Jul 16, 2008 | 20.03 |
| Jul 15, 2008 | 19.19 |
| Jul 14, 2008 | 19.22 |
| Jul 11, 2008 | 19.85 |
| Jul 10, 2008 | 19.44 |
| Jul 9, 2008 | 18.48 |
| Jul 8, 2008 | 19.75 |
| Jul 7, 2008 | 17.93 |
| Jul 3, 2008 | 18.71 |
| Jul 2, 2008 | 18.73 |
| Jul 1, 2008 | 18.50 |
| Jun 30, 2008 | 18.05 |
| Jun 27, 2008 | 18.52 |
| Jun 26, 2008 | 18.53 |
| Jun 25, 2008 | 18.93 |
| Jun 24, 2008 | 18.59 |
| Jun 23, 2008 | 18.77 |
| Jun 20, 2008 | 18.91 |
| Jun 19, 2008 | 19.01 |
| Jun 18, 2008 | 18.67 |
| Jun 17, 2008 | 18.98 |
| Jun 16, 2008 | 19.67 |
| Jun 13, 2008 | 19.30 |
| Jun 12, 2008 | 19.33 |
| Jun 11, 2008 | 19.18 |
| Jun 10, 2008 | 20.24 |
| Jun 9, 2008 | 19.86 |
| Jun 6, 2008 | 20.08 |
| Jun 5, 2008 | 20.55 |
| Jun 4, 2008 | 20.49 |
| Jun 3, 2008 | 20.30 |
| Jun 2, 2008 | 20.08 |
| May 30, 2008 | 20.53 |
| May 29, 2008 | 20.60 |
| May 28, 2008 | 20.25 |
| May 27, 2008 | 20.77 |
| May 23, 2008 | 19.86 |
| May 22, 2008 | 19.99 |
| May 21, 2008 | 19.93 |
| May 20, 2008 | 20.00 |
| May 19, 2008 | 20.00 |
| May 16, 2008 | 19.53 |
| May 15, 2008 | 20.35 |
| May 14, 2008 | 20.11 |
| May 13, 2008 | 19.86 |
| May 12, 2008 | 19.75 |
| May 9, 2008 | 18.96 |
| May 8, 2008 | 19.83 |
| May 7, 2008 | 19.84 |
| May 6, 2008 | 19.94 |
| May 5, 2008 | 20.00 |
| May 2, 2008 | 19.60 |
| May 1, 2008 | 19.46 |
| Apr 30, 2008 | 18.83 |
| Apr 29, 2008 | 18.94 |
| Apr 28, 2008 | 19.08 |
| Apr 25, 2008 | 18.92 |
| Apr 24, 2008 | 18.88 |
| Apr 23, 2008 | 18.33 |
| Apr 22, 2008 | 18.10 |
| Apr 21, 2008 | 18.17 |
| Apr 18, 2008 | 18.10 |
| Apr 17, 2008 | 18.06 |
| Apr 16, 2008 | 17.83 |
| Apr 15, 2008 | 17.52 |
| Apr 14, 2008 | 17.15 |
| Apr 11, 2008 | 17.00 |
| Apr 10, 2008 | 17.17 |
| Apr 9, 2008 | 17.05 |
| Apr 8, 2008 | 16.51 |
| Apr 7, 2008 | 16.39 |
| Apr 4, 2008 | 16.75 |
| Apr 3, 2008 | 17.36 |
| Apr 2, 2008 | 17.03 |
| Apr 1, 2008 | 17.18 |
| Mar 31, 2008 | 17.49 |
| Mar 28, 2008 | 16.33 |
| Mar 27, 2008 | 17.34 |
| Mar 26, 2008 | 17.60 |
| Mar 25, 2008 | 17.54 |
| Mar 24, 2008 | 17.04 |
| Mar 20, 2008 | 17.24 |
| Mar 19, 2008 | 16.75 |
| Mar 18, 2008 | 16.15 |
| Mar 17, 2008 | 16.03 |
| Mar 14, 2008 | 15.92 |
| Mar 13, 2008 | 16.13 |
| Mar 12, 2008 | 16.00 |
| Mar 11, 2008 | 16.55 |
| Mar 10, 2008 | 15.87 |
| Mar 7, 2008 | 16.01 |
| Mar 6, 2008 | 15.86 |
| Mar 5, 2008 | 16.27 |
| Mar 4, 2008 | 16.23 |
| Mar 3, 2008 | 16.14 |
| Feb 29, 2008 | 16.14 |
| Feb 28, 2008 | 16.25 |
| Feb 27, 2008 | 16.27 |
| Feb 26, 2008 | 15.90 |
| Feb 25, 2008 | 16.31 |
| Feb 22, 2008 | 16.11 |
| Feb 21, 2008 | 16.07 |
| Feb 20, 2008 | 16.81 |
| Feb 19, 2008 | 16.29 |
| Feb 15, 2008 | 16.01 |
| Feb 14, 2008 | 15.89 |
| Feb 13, 2008 | 16.46 |
| Feb 12, 2008 | 16.45 |
| Feb 11, 2008 | 16.57 |
| Feb 8, 2008 | 16.87 |
| Feb 7, 2008 | 16.79 |
| Feb 6, 2008 | 16.57 |
| Feb 5, 2008 | 16.50 |
| Feb 4, 2008 | 16.59 |
| Feb 1, 2008 | 16.93 |
| Jan 31, 2008 | 16.75 |
| Jan 30, 2008 | 16.18 |
| Jan 29, 2008 | 16.41 |
| Jan 28, 2008 | 16.18 |
| Jan 25, 2008 | 15.83 |
| Jan 24, 2008 | 15.58 |
| Jan 23, 2008 | 15.59 |
| Jan 22, 2008 | 14.90 |
| Jan 18, 2008 | 14.87 |
| Jan 17, 2008 | 14.82 |
| Jan 16, 2008 | 15.11 |
| Jan 15, 2008 | 14.77 |
| Jan 14, 2008 | 14.67 |
| Jan 11, 2008 | 14.88 |
| Jan 10, 2008 | 14.97 |
| Jan 9, 2008 | 14.92 |
| Jan 8, 2008 | 14.75 |
| Jan 7, 2008 | 15.22 |
| Jan 4, 2008 | 15.18 |
| Jan 3, 2008 | 15.42 |
| Jan 2, 2008 | 15.76 |
| Dec 31, 2007 | 15.81 |
| Dec 28, 2007 | 15.40 |
| Dec 27, 2007 | 15.26 |
| Dec 26, 2007 | 15.50 |
| Dec 24, 2007 | 15.50 |
| Dec 21, 2007 | 15.42 |
| Dec 20, 2007 | 15.55 |
| Dec 19, 2007 | 15.33 |
| Dec 18, 2007 | 15.32 |
| Dec 17, 2007 | 14.95 |
| Dec 14, 2007 | 16.20 |
| Dec 13, 2007 | 16.40 |
| Dec 12, 2007 | 16.34 |
| Dec 11, 2007 | 16.50 |
| Dec 10, 2007 | 16.53 |
| Dec 7, 2007 | 16.35 |
| Dec 6, 2007 | 16.47 |
| Dec 5, 2007 | 16.08 |
| Dec 4, 2007 | 16.14 |
| Dec 3, 2007 | 16.29 |
| Nov 30, 2007 | 16.46 |
| Nov 29, 2007 | 16.31 |
| Nov 28, 2007 | 16.51 |
| Nov 27, 2007 | 16.30 |
| Nov 26, 2007 | 16.36 |
| Nov 23, 2007 | 16.39 |
| Nov 21, 2007 | 16.26 |
| Nov 20, 2007 | 16.13 |
| Nov 19, 2007 | 16.10 |
| Nov 16, 2007 | 16.59 |
| Nov 15, 2007 | 16.36 |
| Nov 14, 2007 | 16.53 |
| Nov 13, 2007 | 16.25 |
| Nov 12, 2007 | 16.23 |
| Nov 9, 2007 | 15.29 |
| Nov 8, 2007 | 15.16 |
| Nov 7, 2007 | 15.35 |
| Nov 6, 2007 | 15.42 |
| Nov 5, 2007 | 15.57 |
| Nov 2, 2007 | 15.86 |
| Nov 1, 2007 | 16.41 |
| Oct 31, 2007 | 16.01 |
| Oct 30, 2007 | 16.18 |
| Oct 29, 2007 | 16.62 |
| Oct 26, 2007 | 16.67 |
| Oct 25, 2007 | 16.41 |
| Oct 24, 2007 | 16.49 |
| Oct 23, 2007 | 16.90 |
| Oct 22, 2007 | 16.56 |
| Oct 19, 2007 | 16.34 |
| Oct 18, 2007 | 16.95 |
| Oct 17, 2007 | 17.01 |
| Oct 16, 2007 | 17.00 |
| Oct 15, 2007 | 17.05 |
| Oct 12, 2007 | 17.14 |
| Oct 11, 2007 | 17.10 |
| Oct 10, 2007 | 17.27 |
| Oct 9, 2007 | 17.18 |
| Oct 8, 2007 | 17.62 |
| Oct 5, 2007 | 17.68 |
| Oct 4, 2007 | 17.43 |
| Oct 3, 2007 | 17.72 |
| Oct 2, 2007 | 17.55 |
| Oct 1, 2007 | 17.49 |
| Sep 28, 2007 | 17.35 |
| Sep 27, 2007 | 17.45 |
| Sep 26, 2007 | 17.32 |
| Sep 25, 2007 | 17.33 |
| Sep 24, 2007 | 17.78 |
| Sep 21, 2007 | 17.75 |
| Sep 20, 2007 | 17.85 |
| Sep 19, 2007 | 17.98 |
| Sep 18, 2007 | 17.98 |
| Sep 17, 2007 | 17.88 |
| Sep 14, 2007 | 18.30 |
| Sep 13, 2007 | 18.00 |
| Sep 12, 2007 | 17.31 |
| Sep 11, 2007 | 17.36 |
| Sep 10, 2007 | 17.35 |
| Sep 7, 2007 | 17.65 |
| Sep 6, 2007 | 17.55 |
| Sep 5, 2007 | 17.33 |
| Sep 4, 2007 | 17.58 |
| Aug 31, 2007 | 17.56 |
| Aug 30, 2007 | 17.45 |
| Aug 29, 2007 | 17.19 |
| Aug 28, 2007 | 17.06 |
| Aug 27, 2007 | 17.11 |
| Aug 24, 2007 | 17.07 |
| Aug 23, 2007 | 17.08 |
| Aug 22, 2007 | 17.07 |
| Aug 21, 2007 | 17.12 |
| Aug 20, 2007 | 16.76 |
| Aug 17, 2007 | 16.72 |
| Aug 16, 2007 | 16.39 |
| Aug 15, 2007 | 15.33 |
| Aug 14, 2007 | 14.67 |
| Aug 13, 2007 | 15.77 |
| Aug 10, 2007 | 15.81 |
| Aug 9, 2007 | 16.88 |
| Aug 8, 2007 | 16.60 |
| Aug 7, 2007 | 15.12 |
| Aug 6, 2007 | 14.79 |
| Aug 3, 2007 | 14.96 |
| Aug 2, 2007 | 15.24 |
| Aug 1, 2007 | 15.02 |
| Jul 31, 2007 | 15.40 |
| Jul 30, 2007 | 15.85 |
| Jul 27, 2007 | 16.14 |
| Jul 26, 2007 | 15.86 |
| Jul 25, 2007 | 15.85 |
| Jul 24, 2007 | 15.62 |
| Jul 23, 2007 | 16.14 |
| Jul 20, 2007 | 16.19 |
| Jul 19, 2007 | 16.62 |
| Jul 18, 2007 | 16.44 |
| Jul 17, 2007 | 16.80 |
| Jul 16, 2007 | 16.78 |
| Jul 13, 2007 | 16.82 |
| Jul 12, 2007 | 16.92 |
| Jul 11, 2007 | 16.93 |
| Jul 10, 2007 | 17.26 |
| Jul 9, 2007 | 17.77 |
| Jul 6, 2007 | 17.87 |
| Jul 5, 2007 | 17.56 |
| Jul 3, 2007 | 17.49 |
| Jul 2, 2007 | 17.55 |
| Jun 29, 2007 | 17.60 |
| Jun 28, 2007 | 17.78 |
| Jun 27, 2007 | 17.61 |
| Jun 26, 2007 | 17.69 |
| Jun 25, 2007 | 17.45 |
| Jun 22, 2007 | 17.75 |
| Jun 21, 2007 | 17.88 |
| Jun 20, 2007 | 18.20 |
| Jun 19, 2007 | 18.20 |
| Jun 18, 2007 | 18.44 |
| Jun 15, 2007 | 18.18 |
| Jun 14, 2007 | 17.98 |
| Jun 13, 2007 | 18.04 |
| Jun 12, 2007 | 17.89 |
| Jun 11, 2007 | 18.00 |
| Jun 8, 2007 | 17.65 |
| Jun 7, 2007 | 17.36 |
| Jun 6, 2007 | 17.62 |
| Jun 5, 2007 | 17.60 |
| Jun 4, 2007 | 17.78 |
| Jun 1, 2007 | 17.99 |
| May 31, 2007 | 17.94 |
| May 30, 2007 | 18.07 |
| May 29, 2007 | 17.80 |
| May 25, 2007 | 17.69 |
| May 24, 2007 | 17.81 |
| May 23, 2007 | 18.04 |
| May 22, 2007 | 17.91 |
| May 21, 2007 | 17.78 |
| May 18, 2007 | 17.54 |
| May 17, 2007 | 17.13 |
| May 16, 2007 | 16.91 |
| May 15, 2007 | 16.82 |
| May 14, 2007 | 17.09 |
| May 11, 2007 | 17.17 |
| May 10, 2007 | 17.10 |
| May 9, 2007 | 17.29 |
| May 8, 2007 | 17.48 |
| May 7, 2007 | 17.47 |
| May 4, 2007 | 17.38 |
| May 3, 2007 | 17.61 |
| May 2, 2007 | 17.14 |
| May 1, 2007 | 17.06 |
| Apr 30, 2007 | 17.01 |
| Apr 27, 2007 | 17.33 |
| Apr 26, 2007 | 17.23 |
| Apr 25, 2007 | 17.39 |
| Apr 24, 2007 | 17.94 |
| Apr 23, 2007 | 18.04 |
| Apr 20, 2007 | 18.14 |
| Apr 19, 2007 | 17.91 |
| Apr 18, 2007 | 17.79 |
| Apr 17, 2007 | 17.99 |
| Apr 16, 2007 | 17.82 |
| Apr 13, 2007 | 17.45 |
| Apr 12, 2007 | 17.32 |
| Apr 11, 2007 | 17.29 |
| Apr 10, 2007 | 17.25 |
| Apr 9, 2007 | 17.33 |
| Apr 5, 2007 | 17.58 |
| Apr 4, 2007 | 17.71 |
| Apr 3, 2007 | 18.04 |
| Apr 2, 2007 | 17.09 |
| Mar 30, 2007 | 17.35 |
| Mar 29, 2007 | 17.23 |
| Mar 28, 2007 | 17.61 |
| Mar 27, 2007 | 18.25 |
| Mar 26, 2007 | 19.07 |
| Mar 23, 2007 | 19.93 |
| Mar 22, 2007 | 19.90 |
| Mar 21, 2007 | 20.02 |
| Mar 20, 2007 | 19.93 |
| Mar 19, 2007 | 19.85 |
| Mar 16, 2007 | 19.78 |
| Mar 15, 2007 | 19.79 |
| Mar 14, 2007 | 19.44 |
| Mar 13, 2007 | 18.36 |
| Mar 12, 2007 | 19.57 |
| Mar 9, 2007 | 20.60 |
| Mar 8, 2007 | 20.16 |
| Mar 7, 2007 | 20.28 |
| Mar 6, 2007 | 20.75 |
| Mar 5, 2007 | 20.25 |
| Mar 2, 2007 | 20.25 |
| Mar 1, 2007 | 20.88 |
| Feb 28, 2007 | 20.80 |
| Feb 27, 2007 | 20.75 |
| Feb 26, 2007 | 21.52 |
| Feb 23, 2007 | 21.96 |
| Feb 22, 2007 | 22.36 |
| Feb 21, 2007 | 22.17 |
| Feb 20, 2007 | 22.31 |
| Feb 16, 2007 | 22.25 |
| Feb 15, 2007 | 22.27 |
| Feb 14, 2007 | 22.64 |
| Feb 13, 2007 | 22.68 |
| Feb 12, 2007 | 22.36 |
| Feb 9, 2007 | 22.52 |
| Feb 8, 2007 | 22.78 |
| Feb 7, 2007 | 22.64 |
| Feb 6, 2007 | 22.58 |
| Feb 5, 2007 | 22.27 |
| Feb 2, 2007 | 22.47 |
| Feb 1, 2007 | 22.44 |
| Jan 31, 2007 | 22.04 |
| Jan 30, 2007 | 21.90 |
| Jan 29, 2007 | 21.55 |
| Jan 26, 2007 | 21.00 |
| Jan 25, 2007 | 21.18 |
| Jan 24, 2007 | 21.29 |
| Jan 23, 2007 | 21.49 |
| Jan 22, 2007 | 21.45 |
| Jan 19, 2007 | 22.15 |
| Jan 18, 2007 | 21.77 |
| Jan 17, 2007 | 22.27 |
| Jan 16, 2007 | 22.33 |
| Jan 12, 2007 | 22.54 |
| Jan 11, 2007 | 22.23 |
| Jan 10, 2007 | 22.18 |
| Jan 9, 2007 | 22.08 |
| Jan 8, 2007 | 22.41 |
| Jan 5, 2007 | 22.25 |
| Jan 4, 2007 | 23.29 |
| Jan 3, 2007 | 22.69 |
| Dec 29, 2006 | 22.93 |
| Dec 28, 2006 | 23.15 |
| Dec 27, 2006 | 23.82 |
| Dec 26, 2006 | 23.00 |
| Dec 22, 2006 | 22.91 |
| Dec 21, 2006 | 22.91 |
| Dec 20, 2006 | 22.77 |
| Dec 19, 2006 | 22.96 |
| Dec 18, 2006 | 22.57 |
| Dec 15, 2006 | 22.97 |
| Dec 14, 2006 | 22.89 |
| Dec 13, 2006 | 22.64 |
| Dec 12, 2006 | 22.27 |
| Dec 11, 2006 | 22.43 |
| Dec 8, 2006 | 22.39 |
| Dec 7, 2006 | 22.09 |
| Dec 6, 2006 | 22.11 |
| Dec 5, 2006 | 22.10 |
| Dec 4, 2006 | 22.00 |
| Dec 1, 2006 | 21.59 |
| Nov 30, 2006 | 22.12 |
| Nov 29, 2006 | 22.15 |
| Nov 28, 2006 | 22.03 |
| Nov 27, 2006 | 22.01 |
| Nov 24, 2006 | 22.83 |
| Nov 22, 2006 | 22.81 |
| Nov 21, 2006 | 23.03 |
| Nov 20, 2006 | 23.18 |
| Nov 17, 2006 | 23.47 |
| Nov 16, 2006 | 23.30 |
| Nov 15, 2006 | 23.92 |
| Nov 14, 2006 | 23.16 |
| Nov 13, 2006 | 22.78 |
| Nov 10, 2006 | 22.99 |
| Nov 9, 2006 | 22.36 |
| Nov 8, 2006 | 22.82 |
| Nov 7, 2006 | 22.55 |
| Nov 6, 2006 | 22.91 |
| Nov 3, 2006 | 22.93 |
| Nov 2, 2006 | 22.59 |
| Nov 1, 2006 | 22.89 |
| Oct 31, 2006 | 23.45 |
| Oct 30, 2006 | 23.10 |
| Oct 27, 2006 | 23.17 |
| Oct 26, 2006 | 23.25 |
| Oct 25, 2006 | 22.90 |
| Oct 24, 2006 | 22.96 |
| Oct 23, 2006 | 23.06 |
| Oct 20, 2006 | 22.77 |
| Oct 19, 2006 | 22.57 |
| Oct 18, 2006 | 22.45 |
| Oct 17, 2006 | 22.36 |
| Oct 16, 2006 | 22.60 |
| Oct 13, 2006 | 22.26 |
| Oct 12, 2006 | 22.20 |
| Oct 11, 2006 | 22.10 |
| Oct 10, 2006 | 22.30 |
| Oct 9, 2006 | 22.04 |
| Oct 6, 2006 | 21.90 |
| Oct 5, 2006 | 21.68 |
| Oct 4, 2006 | 21.35 |
| Oct 3, 2006 | 21.08 |
| Oct 2, 2006 | 21.05 |
| Sep 29, 2006 | 21.45 |
| Sep 28, 2006 | 21.70 |
| Sep 27, 2006 | 21.71 |
| Sep 26, 2006 | 22.06 |
| Sep 25, 2006 | 22.14 |
| Sep 22, 2006 | 21.92 |
| Sep 21, 2006 | 22.30 |
| Sep 20, 2006 | 22.35 |
| Sep 19, 2006 | 22.45 |
| Sep 18, 2006 | 22.35 |
| Sep 15, 2006 | 22.70 |
| Sep 14, 2006 | 22.45 |
| Sep 13, 2006 | 22.50 |
| Sep 12, 2006 | 22.42 |
| Sep 11, 2006 | 22.16 |
| Sep 8, 2006 | 21.90 |
| Sep 7, 2006 | 21.78 |
| Sep 6, 2006 | 21.75 |
| Sep 5, 2006 | 21.62 |
| Sep 1, 2006 | 21.79 |
| Aug 31, 2006 | 21.86 |
| Aug 30, 2006 | 21.69 |
| Aug 29, 2006 | 21.56 |
| Aug 28, 2006 | 21.50 |
| Aug 25, 2006 | 21.31 |
| Aug 24, 2006 | 21.36 |
| Aug 23, 2006 | 21.28 |
| Aug 22, 2006 | 21.27 |
| Aug 21, 2006 | 21.20 |
| Aug 18, 2006 | 21.50 |
| Aug 17, 2006 | 21.34 |
| Aug 16, 2006 | 21.35 |
| Aug 15, 2006 | 21.40 |
| Aug 14, 2006 | 21.17 |
| Aug 11, 2006 | 20.99 |
| Aug 10, 2006 | 21.41 |
| Aug 9, 2006 | 21.01 |
| Aug 8, 2006 | 21.08 |
| Aug 7, 2006 | 21.53 |
| Aug 4, 2006 | 21.61 |
| Aug 3, 2006 | 21.99 |
| Aug 2, 2006 | 21.81 |
| Aug 1, 2006 | 21.60 |
| Jul 31, 2006 | 21.88 |
| Jul 28, 2006 | 22.01 |
| Jul 27, 2006 | 21.96 |
| Jul 26, 2006 | 22.00 |
| Jul 25, 2006 | 22.11 |
| Jul 24, 2006 | 22.10 |
| Jul 21, 2006 | 21.73 |
| Jul 20, 2006 | 21.42 |
| Jul 19, 2006 | 22.18 |
| Jul 18, 2006 | 21.51 |
| Jul 17, 2006 | 21.22 |
| Jul 14, 2006 | 20.88 |
| Jul 13, 2006 | 21.00 |
| Jul 12, 2006 | 21.46 |
| Jul 11, 2006 | 22.27 |
| Jul 10, 2006 | 21.88 |
| Jul 7, 2006 | 21.63 |
| Jul 6, 2006 | 21.97 |
| Jul 5, 2006 | 22.03 |
| Jul 3, 2006 | 22.09 |
| Jun 30, 2006 | 22.22 |
| Jun 29, 2006 | 21.96 |
| Jun 28, 2006 | 21.40 |
| Jun 27, 2006 | 21.36 |
| Jun 26, 2006 | 22.00 |
| Jun 23, 2006 | 21.65 |
| Jun 22, 2006 | 21.97 |
| Jun 21, 2006 | 21.93 |
| Jun 20, 2006 | 21.15 |
| Jun 19, 2006 | 21.62 |
| Jun 16, 2006 | 21.65 |
| Jun 15, 2006 | 21.66 |
| Jun 14, 2006 | 21.27 |
| Jun 13, 2006 | 21.48 |
| Jun 12, 2006 | 21.69 |
| Jun 9, 2006 | 21.61 |
| Jun 8, 2006 | 21.98 |
| Jun 7, 2006 | 21.83 |
| Jun 6, 2006 | 21.79 |
| Jun 5, 2006 | 21.69 |
| Jun 2, 2006 | 22.06 |
| Jun 1, 2006 | 22.39 |
| May 31, 2006 | 21.78 |
| May 30, 2006 | 21.53 |
| May 26, 2006 | 22.16 |
| May 25, 2006 | 22.08 |
| May 24, 2006 | 22.07 |
| May 23, 2006 | 22.39 |
| May 22, 2006 | 22.33 |
| May 19, 2006 | 22.19 |
| May 18, 2006 | 22.16 |
| May 17, 2006 | 22.32 |
| May 16, 2006 | 22.24 |
| May 15, 2006 | 22.26 |
| May 12, 2006 | 22.38 |
| May 11, 2006 | 22.64 |
| May 10, 2006 | 22.67 |
| May 9, 2006 | 22.98 |
| May 8, 2006 | 22.91 |
| May 5, 2006 | 22.73 |
| May 4, 2006 | 22.67 |
| May 3, 2006 | 22.64 |
| May 2, 2006 | 22.60 |
| May 1, 2006 | 22.38 |
| Apr 28, 2006 | 22.70 |
| Apr 27, 2006 | 22.74 |
| Apr 26, 2006 | 22.74 |
| Apr 25, 2006 | 23.01 |
| Apr 24, 2006 | 23.19 |
| Apr 21, 2006 | 23.43 |
| Apr 20, 2006 | 23.28 |
| Apr 19, 2006 | 23.52 |
| Apr 18, 2006 | 23.30 |
| Apr 17, 2006 | 22.90 |
| Apr 13, 2006 | 22.61 |
| Apr 12, 2006 | 22.74 |
| Apr 11, 2006 | 22.41 |
| Apr 10, 2006 | 22.58 |
| Apr 7, 2006 | 22.49 |
| Apr 6, 2006 | 22.76 |
| Apr 5, 2006 | 22.89 |
| Apr 4, 2006 | 23.04 |
| Apr 3, 2006 | 23.64 |
| Mar 31, 2006 | 24.50 |
| Mar 30, 2006 | 24.16 |
| Mar 29, 2006 | 24.05 |
| Mar 28, 2006 | 23.84 |
| Mar 27, 2006 | 23.89 |
| Mar 24, 2006 | 23.64 |
| Mar 23, 2006 | 23.30 |
| Mar 22, 2006 | 23.41 |
| Mar 21, 2006 | 23.27 |
| Mar 20, 2006 | 23.63 |
| Mar 17, 2006 | 23.60 |
| Mar 16, 2006 | 23.65 |
| Mar 15, 2006 | 23.59 |
| Mar 14, 2006 | 23.73 |
| Mar 13, 2006 | 23.38 |
| Mar 10, 2006 | 23.54 |
| Mar 9, 2006 | 23.63 |
| Mar 8, 2006 | 23.61 |
| Mar 7, 2006 | 23.74 |
| Mar 6, 2006 | 23.62 |
| Mar 3, 2006 | 23.64 |
| Mar 2, 2006 | 23.62 |
| Mar 1, 2006 | 23.74 |
| Feb 28, 2006 | 23.70 |
| Feb 27, 2006 | 24.13 |
| Feb 24, 2006 | 23.99 |
| Feb 23, 2006 | 23.67 |
| Feb 22, 2006 | 23.75 |
| Feb 21, 2006 | 23.32 |
| Feb 17, 2006 | 23.64 |
| Feb 16, 2006 | 23.75 |
| Feb 15, 2006 | 23.75 |
| Feb 14, 2006 | 23.50 |
| Feb 13, 2006 | 23.39 |
| Feb 10, 2006 | 23.48 |
| Feb 9, 2006 | 23.68 |
| Feb 8, 2006 | 23.42 |
| Feb 7, 2006 | 23.15 |
| Feb 6, 2006 | 23.00 |
| Feb 3, 2006 | 23.19 |
| Feb 2, 2006 | 23.27 |
| Feb 1, 2006 | 23.68 |
| Jan 31, 2006 | 23.68 |
| Jan 30, 2006 | 23.57 |
| Jan 27, 2006 | 23.86 |
| Jan 26, 2006 | 23.79 |
| Jan 25, 2006 | 23.82 |
| Jan 24, 2006 | 23.79 |
| Jan 23, 2006 | 23.74 |
| Jan 20, 2006 | 23.62 |
| Jan 19, 2006 | 23.90 |
| Jan 18, 2006 | 23.27 |
| Jan 17, 2006 | 23.11 |
| Jan 13, 2006 | 23.34 |
| Jan 12, 2006 | 23.64 |
| Jan 11, 2006 | 23.69 |
| Jan 10, 2006 | 24.16 |
| Jan 9, 2006 | 23.76 |
| Jan 6, 2006 | 23.51 |
| Jan 5, 2006 | 23.46 |
| Jan 4, 2006 | 23.33 |
| Jan 3, 2006 | 23.16 |
| Dec 30, 2005 | 22.76 |
| Dec 29, 2005 | 23.02 |
| Dec 28, 2005 | 23.50 |
| Dec 27, 2005 | 23.30 |
| Dec 23, 2005 | 23.53 |
| Dec 22, 2005 | 23.13 |
| Dec 21, 2005 | 23.24 |
| Dec 20, 2005 | 23.80 |
| Dec 19, 2005 | 24.09 |
| Dec 16, 2005 | 24.12 |
| Dec 15, 2005 | 24.27 |
| Dec 14, 2005 | 24.83 |
| Dec 13, 2005 | 24.27 |
| Dec 12, 2005 | 24.69 |
| Dec 9, 2005 | 24.47 |
| Dec 8, 2005 | 24.23 |
| Dec 7, 2005 | 23.85 |
| Dec 6, 2005 | 24.32 |
| Dec 5, 2005 | 24.26 |
| Dec 2, 2005 | 24.35 |
| Dec 1, 2005 | 24.43 |
| Nov 30, 2005 | 24.10 |
| Nov 29, 2005 | 23.87 |
| Nov 28, 2005 | 23.94 |
| Nov 25, 2005 | 24.05 |
| Nov 23, 2005 | 24.07 |
| Nov 22, 2005 | 23.03 |
| Nov 21, 2005 | 23.42 |
| Nov 18, 2005 | 23.65 |
| Nov 17, 2005 | 22.88 |
| Nov 16, 2005 | 22.69 |
| Nov 15, 2005 | 23.09 |
| Nov 14, 2005 | 23.37 |
| Nov 11, 2005 | 24.25 |
| Nov 10, 2005 | 23.64 |
| Nov 9, 2005 | 22.86 |
| Nov 8, 2005 | 22.63 |
| Nov 7, 2005 | 22.80 |
| Nov 4, 2005 | 23.12 |
| Nov 3, 2005 | 22.84 |
| Nov 2, 2005 | 23.17 |
| Nov 1, 2005 | 22.85 |
| Oct 31, 2005 | 22.57 |
| Oct 28, 2005 | 22.70 |
| Oct 27, 2005 | 22.19 |
| Oct 26, 2005 | 23.21 |
| Oct 25, 2005 | 23.48 |
| Oct 24, 2005 | 23.87 |
| Oct 21, 2005 | 23.54 |
| Oct 20, 2005 | 22.83 |
| Oct 19, 2005 | 23.29 |
| Oct 18, 2005 | 22.16 |
| Oct 17, 2005 | 22.48 |
| Oct 14, 2005 | 22.58 |
| Oct 13, 2005 | 22.19 |
| Oct 12, 2005 | 22.34 |
| Oct 11, 2005 | 23.36 |
| Oct 10, 2005 | 23.42 |
| Oct 7, 2005 | 23.82 |
| Oct 6, 2005 | 23.50 |
| Oct 5, 2005 | 23.43 |
| Oct 4, 2005 | 23.87 |
| Oct 3, 2005 | 24.00 |
| Sep 30, 2005 | 24.14 |
| Sep 29, 2005 | 24.32 |
| Sep 28, 2005 | 24.01 |
| Sep 27, 2005 | 24.10 |
| Sep 26, 2005 | 24.39 |
| Sep 23, 2005 | 24.15 |
| Sep 22, 2005 | 23.90 |
| Sep 21, 2005 | 24.00 |
| Sep 20, 2005 | 24.13 |
| Sep 19, 2005 | 24.05 |
| Sep 16, 2005 | 24.10 |
| Sep 15, 2005 | 23.13 |
| Sep 14, 2005 | 23.47 |
| Sep 13, 2005 | 24.30 |
| Sep 12, 2005 | 24.30 |
| Sep 9, 2005 | 23.37 |
| Sep 8, 2005 | 23.14 |
| Sep 7, 2005 | 23.31 |
| Sep 6, 2005 | 23.26 |
| Sep 2, 2005 | 23.02 |
| Sep 1, 2005 | 23.06 |
| Aug 31, 2005 | 23.30 |
| Aug 30, 2005 | 22.98 |
| Aug 29, 2005 | 22.93 |
| Aug 26, 2005 | 22.92 |
| Aug 25, 2005 | 23.55 |
| Aug 24, 2005 | 23.55 |
| Aug 23, 2005 | 23.68 |
| Aug 22, 2005 | 23.32 |
| Aug 19, 2005 | 22.85 |
| Aug 18, 2005 | 22.80 |
| Aug 17, 2005 | 22.83 |
| Aug 16, 2005 | 23.08 |
| Aug 15, 2005 | 23.64 |
| Aug 12, 2005 | 23.25 |
| Aug 11, 2005 | 23.68 |
| Aug 10, 2005 | 23.49 |
| Aug 9, 2005 | 23.57 |
| Aug 8, 2005 | 23.54 |
| Aug 5, 2005 | 23.47 |
| Aug 4, 2005 | 23.90 |
| Aug 3, 2005 | 23.75 |
| Aug 2, 2005 | 24.09 |
| Aug 1, 2005 | 24.45 |
| Jul 29, 2005 | 23.92 |
| Jul 28, 2005 | 25.00 |
| Jul 27, 2005 | 23.85 |
| Jul 26, 2005 | 24.26 |
| Jul 25, 2005 | 24.15 |
| Jul 22, 2005 | 24.44 |
| Jul 21, 2005 | 23.50 |
| Jul 20, 2005 | 24.52 |
| Jul 19, 2005 | 24.01 |
| Jul 18, 2005 | 23.79 |
| Jul 15, 2005 | 23.88 |
| Jul 14, 2005 | 24.26 |
| Jul 13, 2005 | 24.68 |
| Jul 12, 2005 | 24.69 |
| Jul 11, 2005 | 24.97 |
| Jul 8, 2005 | 23.98 |
| Jul 7, 2005 | 23.61 |
| Jul 6, 2005 | 23.66 |
| Jul 5, 2005 | 23.77 |
| Jul 1, 2005 | 23.19 |
| Jun 30, 2005 | 22.51 |
| Jun 29, 2005 | 23.37 |
| Jun 28, 2005 | 23.29 |
| Jun 27, 2005 | 22.61 |
| Jun 24, 2005 | 22.15 |
| Jun 23, 2005 | 22.44 |
| Jun 22, 2005 | 22.54 |
| Jun 21, 2005 | 22.30 |
| Jun 20, 2005 | 22.36 |
| Jun 17, 2005 | 22.90 |
| Jun 16, 2005 | 22.75 |
| Jun 15, 2005 | 22.05 |
| Jun 14, 2005 | 22.07 |
| Jun 13, 2005 | 22.05 |
| Jun 10, 2005 | 21.73 |
| Jun 9, 2005 | 22.14 |
| Jun 8, 2005 | 21.53 |
| Jun 7, 2005 | 21.70 |
| Jun 6, 2005 | 21.82 |
| Jun 3, 2005 | 21.65 |
| Jun 2, 2005 | 21.68 |
| Jun 1, 2005 | 21.88 |
| May 31, 2005 | 21.50 |
| May 27, 2005 | 21.83 |
| May 26, 2005 | 22.00 |
| May 25, 2005 | 21.81 |
| May 24, 2005 | 22.00 |
| May 23, 2005 | 21.72 |
| May 20, 2005 | 22.25 |
| May 19, 2005 | 23.18 |
| May 18, 2005 | 23.00 |
| May 17, 2005 | 22.70 |
| May 16, 2005 | 22.53 |
| May 13, 2005 | 21.78 |
| May 12, 2005 | 22.50 |
| May 11, 2005 | 21.96 |
| May 10, 2005 | 22.40 |
| May 9, 2005 | 22.13 |
| May 6, 2005 | 21.86 |
| May 5, 2005 | 22.05 |
| May 4, 2005 | 21.74 |
| May 3, 2005 | 21.57 |
| May 2, 2005 | 21.55 |
| Apr 29, 2005 | 21.35 |
| Apr 28, 2005 | 20.92 |
| Apr 27, 2005 | 21.00 |
| Apr 26, 2005 | 20.71 |
| Apr 25, 2005 | 20.51 |
| Apr 22, 2005 | 20.30 |
| Apr 21, 2005 | 21.50 |
| Apr 20, 2005 | 20.46 |
| Apr 19, 2005 | 21.49 |
| Apr 18, 2005 | 21.54 |
| Apr 15, 2005 | 20.58 |
| Apr 14, 2005 | 21.36 |
| Apr 13, 2005 | 21.68 |
| Apr 12, 2005 | 22.09 |
| Apr 11, 2005 | 22.08 |
| Apr 8, 2005 | 22.13 |
| Apr 7, 2005 | 23.10 |
| Apr 6, 2005 | 23.04 |
| Apr 5, 2005 | 22.88 |
| Apr 4, 2005 | 22.89 |
| Apr 1, 2005 | 22.81 |
| Mar 31, 2005 | 22.97 |
| Mar 30, 2005 | 23.24 |
| Mar 29, 2005 | 22.87 |
| Mar 28, 2005 | 23.26 |
| Mar 24, 2005 | 22.92 |
| Mar 23, 2005 | 22.66 |
| Mar 22, 2005 | 23.13 |
| Mar 21, 2005 | 23.11 |
| Mar 18, 2005 | 22.73 |
| Mar 17, 2005 | 22.94 |
| Mar 16, 2005 | 23.25 |
| Mar 15, 2005 | 23.15 |
| Mar 14, 2005 | 23.25 |
| Mar 11, 2005 | 23.10 |
| Mar 10, 2005 | 23.63 |
| Mar 9, 2005 | 23.61 |
| Mar 8, 2005 | 23.26 |
| Mar 7, 2005 | 23.79 |
| Mar 4, 2005 | 23.87 |
| Mar 3, 2005 | 23.91 |
| Mar 2, 2005 | 23.75 |
| Mar 1, 2005 | 23.90 |
| Feb 28, 2005 | 23.25 |
| Feb 25, 2005 | 23.74 |
| Feb 24, 2005 | 23.40 |
| Feb 23, 2005 | 23.20 |
| Feb 22, 2005 | 23.34 |
| Feb 18, 2005 | 23.57 |
| Feb 17, 2005 | 23.57 |
| Feb 16, 2005 | 23.72 |
| Feb 15, 2005 | 24.06 |
| Feb 14, 2005 | 24.04 |
| Feb 11, 2005 | 24.09 |
| Feb 10, 2005 | 23.67 |
| Feb 9, 2005 | 23.50 |
| Feb 8, 2005 | 23.69 |
| Feb 7, 2005 | 23.68 |
| Feb 4, 2005 | 23.60 |
| Feb 3, 2005 | 23.99 |
| Feb 2, 2005 | 24.00 |
| Feb 1, 2005 | 23.90 |
| Jan 31, 2005 | 24.00 |
| Jan 28, 2005 | 23.94 |
| Jan 27, 2005 | 24.42 |
| Jan 26, 2005 | 24.19 |
| Jan 25, 2005 | 23.41 |
| Jan 24, 2005 | 23.30 |
| Jan 21, 2005 | 23.46 |
| Jan 20, 2005 | 22.87 |
| Jan 19, 2005 | 22.90 |
| Jan 18, 2005 | 22.95 |
| Jan 14, 2005 | 22.95 |
| Jan 13, 2005 | 22.88 |
| Jan 12, 2005 | 23.05 |
| Jan 11, 2005 | 23.10 |
| Jan 10, 2005 | 23.48 |
| Jan 7, 2005 | 23.53 |
| Jan 6, 2005 | 23.77 |
| Jan 5, 2005 | 23.66 |
| Jan 4, 2005 | 24.03 |
| Jan 3, 2005 | 24.15 |
| Dec 31, 2004 | 24.65 |
| Dec 30, 2004 | 25.07 |
| Dec 29, 2004 | 25.32 |
| Dec 28, 2004 | 25.83 |
| Dec 27, 2004 | 25.17 |
| Dec 23, 2004 | 25.55 |
| Dec 22, 2004 | 25.33 |
| Dec 21, 2004 | 25.35 |
| Dec 20, 2004 | 25.31 |
| Dec 17, 2004 | 25.11 |
| Dec 16, 2004 | 24.98 |
| Dec 15, 2004 | 25.39 |
| Dec 14, 2004 | 25.11 |
| Dec 13, 2004 | 25.15 |
| Dec 10, 2004 | 24.80 |
| Dec 9, 2004 | 24.69 |
| Dec 8, 2004 | 24.75 |
| Dec 7, 2004 | 24.54 |
| Dec 6, 2004 | 25.36 |
| Dec 3, 2004 | 25.27 |
| Dec 2, 2004 | 25.64 |
| Dec 1, 2004 | 25.56 |
| Nov 30, 2004 | 25.36 |
| Nov 29, 2004 | 25.49 |
| Nov 26, 2004 | 24.91 |
| Nov 24, 2004 | 25.25 |
| Nov 23, 2004 | 25.52 |
| Nov 22, 2004 | 25.30 |
| Nov 19, 2004 | 24.70 |
| Nov 18, 2004 | 24.96 |
| Nov 17, 2004 | 25.44 |
| Nov 16, 2004 | 25.62 |
| Nov 15, 2004 | 25.87 |
| Nov 12, 2004 | 25.75 |
| Nov 11, 2004 | 25.52 |
| Nov 10, 2004 | 25.53 |
| Nov 9, 2004 | 25.00 |
| Nov 8, 2004 | 24.76 |
| Nov 5, 2004 | 24.68 |
| Nov 4, 2004 | 25.15 |
| Nov 3, 2004 | 24.90 |
| Nov 2, 2004 | 24.35 |
| Nov 1, 2004 | 24.24 |
| Oct 29, 2004 | 23.84 |
| Oct 28, 2004 | 23.66 |
| Oct 27, 2004 | 23.97 |
| Oct 26, 2004 | 24.18 |
| Oct 25, 2004 | 24.20 |
| Oct 22, 2004 | 23.25 |
| Oct 21, 2004 | 24.10 |
| Oct 20, 2004 | 23.95 |
| Oct 19, 2004 | 23.85 |
| Oct 18, 2004 | 24.23 |
| Oct 15, 2004 | 23.99 |
| Oct 14, 2004 | 23.51 |
| Oct 13, 2004 | 23.75 |
| Oct 12, 2004 | 24.55 |
| Oct 11, 2004 | 23.98 |
| Oct 8, 2004 | 23.67 |
| Oct 7, 2004 | 24.48 |
| Oct 6, 2004 | 24.68 |
| Oct 5, 2004 | 24.23 |
| Oct 4, 2004 | 24.39 |
| Oct 1, 2004 | 24.28 |
| Sep 30, 2004 | 24.26 |
| Sep 29, 2004 | 24.07 |
| Sep 28, 2004 | 23.88 |
| Sep 27, 2004 | 23.51 |
| Sep 24, 2004 | 23.75 |
| Sep 23, 2004 | 23.68 |
| Sep 22, 2004 | 23.70 |
| Sep 21, 2004 | 24.19 |
| Sep 20, 2004 | 23.98 |
| Sep 17, 2004 | 24.65 |
| Sep 16, 2004 | 25.17 |
| Sep 15, 2004 | 24.90 |
| Sep 14, 2004 | 24.61 |
| Sep 13, 2004 | 24.61 |
| Sep 10, 2004 | 24.54 |
| Sep 9, 2004 | 24.08 |
| Sep 8, 2004 | 23.31 |
| Sep 7, 2004 | 23.75 |
| Sep 3, 2004 | 22.81 |
| Sep 2, 2004 | 23.50 |
| Sep 1, 2004 | 22.77 |
| Aug 31, 2004 | 22.79 |
| Aug 30, 2004 | 23.09 |
| Aug 27, 2004 | 23.13 |
| Aug 26, 2004 | 23.02 |
| Aug 25, 2004 | 23.06 |
| Aug 24, 2004 | 22.52 |
| Aug 23, 2004 | 22.45 |
| Aug 20, 2004 | 22.71 |
| Aug 19, 2004 | 22.70 |
| Aug 18, 2004 | 23.28 |
| Aug 17, 2004 | 23.35 |
| Aug 16, 2004 | 23.08 |
| Aug 13, 2004 | 22.39 |
| Aug 12, 2004 | 22.12 |
| Aug 11, 2004 | 22.47 |
| Aug 10, 2004 | 22.65 |
| Aug 9, 2004 | 22.03 |
| Aug 6, 2004 | 22.07 |
| Aug 5, 2004 | 22.35 |
| Aug 4, 2004 | 22.81 |
| Aug 3, 2004 | 22.75 |
| Aug 2, 2004 | 23.10 |
| Jul 30, 2004 | 23.14 |
| Jul 29, 2004 | 22.89 |
| Jul 28, 2004 | 22.35 |
| Jul 27, 2004 | 22.31 |
| Jul 26, 2004 | 21.30 |
| Jul 23, 2004 | 21.69 |
| Jul 22, 2004 | 22.26 |
| Jul 21, 2004 | 22.69 |
| Jul 20, 2004 | 22.90 |
| Jul 19, 2004 | 22.69 |
| Jul 16, 2004 | 22.58 |
| Jul 15, 2004 | 22.56 |
| Jul 14, 2004 | 22.68 |
| Jul 13, 2004 | 22.82 |
| Jul 12, 2004 | 22.78 |
| Jul 9, 2004 | 23.00 |
| Jul 8, 2004 | 22.90 |
| Jul 7, 2004 | 23.09 |
| Jul 6, 2004 | 23.06 |
| Jul 2, 2004 | 23.34 |
| Jul 1, 2004 | 23.35 |
| Jun 30, 2004 | 23.95 |
| Jun 29, 2004 | 23.48 |
| Jun 28, 2004 | 23.27 |
| Jun 25, 2004 | 23.77 |
| Jun 24, 2004 | 24.89 |
| Jun 23, 2004 | 24.36 |
| Jun 22, 2004 | 24.30 |
| Jun 21, 2004 | 23.65 |
| Jun 18, 2004 | 23.44 |
| Jun 17, 2004 | 23.56 |
| Jun 16, 2004 | 23.69 |
| Jun 15, 2004 | 23.09 |
| Jun 14, 2004 | 22.80 |
| Jun 10, 2004 | 22.49 |
| Jun 9, 2004 | 22.23 |
| Jun 8, 2004 | 22.41 |
| Jun 7, 2004 | 22.70 |
| Jun 4, 2004 | 22.68 |
| Jun 3, 2004 | 22.30 |
| Jun 2, 2004 | 22.57 |
| Jun 1, 2004 | 22.51 |
| May 28, 2004 | 22.30 |
| May 27, 2004 | 22.39 |
| May 26, 2004 | 22.50 |
| May 25, 2004 | 22.54 |
| May 24, 2004 | 22.49 |
| May 21, 2004 | 22.45 |
| May 20, 2004 | 22.21 |
| May 19, 2004 | 22.33 |
| May 18, 2004 | 22.44 |
| May 17, 2004 | 22.20 |
| May 14, 2004 | 22.50 |
| May 13, 2004 | 22.72 |
| May 12, 2004 | 22.00 |
| May 11, 2004 | 22.00 |
| May 10, 2004 | 21.83 |
| May 7, 2004 | 21.96 |
| May 6, 2004 | 22.27 |
| May 5, 2004 | 22.28 |
| May 4, 2004 | 21.81 |
| May 3, 2004 | 22.00 |
| Apr 30, 2004 | 21.85 |
| Apr 29, 2004 | 21.86 |
| Apr 28, 2004 | 22.31 |
| Apr 27, 2004 | 22.50 |
| Apr 26, 2004 | 22.69 |
| Apr 23, 2004 | 22.20 |
| Apr 22, 2004 | 22.41 |
| Apr 21, 2004 | 22.00 |
| Apr 20, 2004 | 23.06 |
| Apr 19, 2004 | 23.59 |
| Apr 16, 2004 | 23.63 |
| Apr 15, 2004 | 23.56 |
| Apr 14, 2004 | 23.75 |
| Apr 13, 2004 | 23.25 |
| Apr 12, 2004 | 23.75 |
| Apr 8, 2004 | 24.06 |
| Apr 7, 2004 | 24.38 |
| Apr 6, 2004 | 24.16 |
| Apr 5, 2004 | 25.00 |
| Apr 2, 2004 | 24.75 |
| Apr 1, 2004 | 25.02 |
| Mar 31, 2004 | 24.82 |
| Mar 30, 2004 | 24.20 |
| Mar 29, 2004 | 24.36 |
| Mar 26, 2004 | 24.30 |
| Mar 25, 2004 | 24.31 |
| Mar 24, 2004 | 24.10 |
| Mar 23, 2004 | 24.28 |
| Mar 22, 2004 | 24.15 |
| Mar 19, 2004 | 24.50 |
| Mar 18, 2004 | 24.63 |
| Mar 17, 2004 | 24.74 |
| Mar 16, 2004 | 24.78 |
| Mar 15, 2004 | 24.63 |
| Mar 12, 2004 | 24.97 |
| Mar 11, 2004 | 24.80 |
| Mar 10, 2004 | 24.91 |
| Mar 9, 2004 | 25.11 |
| Mar 8, 2004 | 25.25 |
| Mar 5, 2004 | 25.20 |
| Mar 4, 2004 | 25.07 |
| Mar 3, 2004 | 25.22 |
| Mar 2, 2004 | 25.22 |
| Mar 1, 2004 | 25.01 |
| Feb 27, 2004 | 25.25 |
| Feb 26, 2004 | 25.00 |
| Feb 25, 2004 | 24.99 |
| Feb 24, 2004 | 24.94 |
| Feb 23, 2004 | 24.78 |
| Feb 20, 2004 | 24.77 |
| Feb 19, 2004 | 25.20 |
| Feb 18, 2004 | 25.23 |
| Feb 17, 2004 | 25.24 |
| Feb 13, 2004 | 24.99 |
| Feb 12, 2004 | 25.05 |
| Feb 11, 2004 | 25.17 |
| Feb 10, 2004 | 25.33 |
| Feb 9, 2004 | 25.46 |
| Feb 6, 2004 | 25.95 |
| Feb 5, 2004 | 25.94 |
| Feb 4, 2004 | 25.96 |
| Feb 3, 2004 | 26.24 |
| Feb 2, 2004 | 25.21 |
| Jan 30, 2004 | 24.30 |
| Jan 29, 2004 | 24.41 |
| Jan 28, 2004 | 24.26 |
| Jan 27, 2004 | 25.34 |
| Jan 26, 2004 | 25.53 |
| Jan 23, 2004 | 25.62 |
| Jan 22, 2004 | 25.63 |
| Jan 21, 2004 | 25.15 |
| Jan 20, 2004 | 26.48 |
| Jan 16, 2004 | 26.42 |
| Jan 15, 2004 | 26.54 |
| Jan 14, 2004 | 26.71 |
| Jan 13, 2004 | 26.57 |
| Jan 12, 2004 | 26.61 |
| Jan 9, 2004 | 26.80 |
| Jan 8, 2004 | 27.00 |
| Jan 7, 2004 | 26.99 |
| Jan 6, 2004 | 27.32 |
| Jan 5, 2004 | 27.21 |
| Jan 2, 2004 | 27.23 |
| Dec 31, 2003 | 27.15 |
| Dec 30, 2003 | 27.82 |
| Dec 29, 2003 | 27.87 |
| Dec 26, 2003 | 27.33 |
| Dec 24, 2003 | 27.29 |
| Dec 23, 2003 | 27.07 |
| Dec 22, 2003 | 27.32 |
| Dec 19, 2003 | 27.00 |
| Dec 18, 2003 | 27.34 |
| Dec 17, 2003 | 27.60 |
| Dec 16, 2003 | 27.69 |
| Dec 15, 2003 | 27.51 |
| Dec 12, 2003 | 27.76 |
| Dec 11, 2003 | 27.90 |
| Dec 10, 2003 | 27.47 |
| Dec 9, 2003 | 27.28 |
| Dec 8, 2003 | 27.99 |
| Dec 5, 2003 | 27.36 |
| Dec 4, 2003 | 27.82 |
| Dec 3, 2003 | 27.65 |
| Dec 2, 2003 | 27.37 |
| Dec 1, 2003 | 27.39 |
| Nov 28, 2003 | 26.37 |
| Nov 26, 2003 | 26.54 |
| Nov 25, 2003 | 26.63 |
| Nov 24, 2003 | 26.65 |
| Nov 21, 2003 | 26.20 |
| Nov 20, 2003 | 26.20 |
| Nov 19, 2003 | 26.07 |
| Nov 18, 2003 | 26.05 |
| Nov 17, 2003 | 26.16 |
| Nov 14, 2003 | 26.63 |
| Nov 13, 2003 | 26.25 |
| Nov 12, 2003 | 26.48 |
| Nov 11, 2003 | 26.01 |
| Nov 10, 2003 | 25.89 |
| Nov 7, 2003 | 26.08 |
| Nov 6, 2003 | 26.02 |
| Nov 5, 2003 | 26.13 |
| Nov 4, 2003 | 26.09 |
| Nov 3, 2003 | 26.15 |
| Oct 31, 2003 | 26.14 |
| Oct 30, 2003 | 25.85 |
| Oct 29, 2003 | 26.05 |
| Oct 28, 2003 | 25.93 |
| Oct 27, 2003 | 25.53 |
| Oct 24, 2003 | 25.45 |
| Oct 23, 2003 | 25.31 |
| Oct 22, 2003 | 25.06 |
| Oct 21, 2003 | 25.25 |
| Oct 20, 2003 | 25.46 |
| Oct 17, 2003 | 25.31 |
| Oct 16, 2003 | 26.04 |
| Oct 15, 2003 | 25.89 |
| Oct 14, 2003 | 25.90 |
| Oct 13, 2003 | 25.75 |
| Oct 10, 2003 | 25.71 |
| Oct 9, 2003 | 26.00 |
| Oct 8, 2003 | 25.27 |
| Oct 7, 2003 | 25.46 |
| Oct 6, 2003 | 25.40 |
| Oct 3, 2003 | 25.65 |
| Oct 2, 2003 | 25.53 |
| Oct 1, 2003 | 25.44 |
| Sep 30, 2003 | 25.01 |
| Sep 29, 2003 | 25.40 |
| Sep 26, 2003 | 25.49 |
| Sep 25, 2003 | 26.05 |
| Sep 24, 2003 | 26.11 |
| Sep 23, 2003 | 26.09 |
| Sep 22, 2003 | 25.53 |
| Sep 19, 2003 | 25.60 |
| Sep 18, 2003 | 25.65 |
| Sep 17, 2003 | 25.50 |
| Sep 16, 2003 | 25.46 |
| Sep 15, 2003 | 25.42 |
| Sep 12, 2003 | 25.68 |
| Sep 11, 2003 | 25.62 |
| Sep 10, 2003 | 25.60 |
| Sep 9, 2003 | 25.74 |
| Sep 8, 2003 | 26.31 |
| Sep 5, 2003 | 26.40 |
| Sep 4, 2003 | 26.27 |
| Sep 3, 2003 | 26.63 |
| Sep 2, 2003 | 25.84 |
| Aug 29, 2003 | 25.85 |
| Aug 28, 2003 | 25.74 |
| Aug 27, 2003 | 26.00 |
| Aug 26, 2003 | 25.55 |
| Aug 25, 2003 | 25.81 |
| Aug 22, 2003 | 25.65 |
| Aug 21, 2003 | 25.99 |
| Aug 20, 2003 | 25.75 |
| Aug 19, 2003 | 25.84 |
| Aug 18, 2003 | 25.76 |
| Aug 15, 2003 | 25.51 |
| Aug 14, 2003 | 25.97 |
| Aug 13, 2003 | 25.10 |
| Aug 12, 2003 | 25.14 |
| Aug 11, 2003 | 25.15 |
| Aug 8, 2003 | 25.03 |
| Aug 7, 2003 | 25.05 |
| Aug 6, 2003 | 25.01 |
| Aug 5, 2003 | 24.90 |
| Aug 4, 2003 | 24.84 |
| Aug 1, 2003 | 24.82 |
| Jul 31, 2003 | 24.85 |
| Jul 30, 2003 | 24.86 |
| Jul 29, 2003 | 24.70 |
| Jul 28, 2003 | 24.83 |
| Jul 25, 2003 | 24.84 |
| Jul 24, 2003 | 24.75 |
| Jul 23, 2003 | 24.93 |
| Jul 22, 2003 | 25.38 |
| Jul 21, 2003 | 24.68 |
| Jul 18, 2003 | 25.08 |
| Jul 17, 2003 | 25.30 |
| Jul 16, 2003 | 25.61 |
| Jul 15, 2003 | 26.04 |
| Jul 14, 2003 | 25.78 |
| Jul 11, 2003 | 25.19 |
| Jul 10, 2003 | 25.02 |
| Jul 9, 2003 | 25.52 |
| Jul 8, 2003 | 25.25 |
| Jul 7, 2003 | 25.19 |
| Jul 3, 2003 | 24.94 |
| Jul 2, 2003 | 25.22 |
| Jul 1, 2003 | 24.86 |
| Jun 30, 2003 | 25.10 |
| Jun 27, 2003 | 24.12 |
| Jun 26, 2003 | 23.57 |
| Jun 25, 2003 | 23.57 |
| Jun 24, 2003 | 23.15 |
| Jun 23, 2003 | 23.22 |
| Jun 20, 2003 | 23.18 |
| Jun 19, 2003 | 23.17 |
| Jun 18, 2003 | 23.26 |
| Jun 17, 2003 | 23.14 |
| Jun 16, 2003 | 23.35 |
| Jun 13, 2003 | 23.49 |
| Jun 12, 2003 | 23.86 |
| Jun 11, 2003 | 23.90 |
| Jun 10, 2003 | 23.80 |
| Jun 9, 2003 | 23.82 |
| Jun 6, 2003 | 24.00 |
| Jun 5, 2003 | 24.25 |
| Jun 4, 2003 | 24.15 |
| Jun 3, 2003 | 24.24 |
| Jun 2, 2003 | 23.37 |
| May 30, 2003 | 23.51 |
| May 29, 2003 | 23.38 |
| May 28, 2003 | 23.15 |
| May 27, 2003 | 22.63 |
| May 23, 2003 | 22.52 |
| May 22, 2003 | 22.50 |
| May 21, 2003 | 22.80 |
| May 20, 2003 | 22.70 |
| May 19, 2003 | 22.76 |
| May 16, 2003 | 22.79 |
| May 15, 2003 | 22.98 |
| May 14, 2003 | 22.78 |
| May 13, 2003 | 23.10 |
| May 12, 2003 | 22.73 |
| May 9, 2003 | 22.58 |
| May 8, 2003 | 22.37 |
| May 7, 2003 | 22.62 |
| May 6, 2003 | 22.70 |
| May 5, 2003 | 22.50 |
| May 2, 2003 | 22.43 |
| May 1, 2003 | 22.30 |
| Apr 30, 2003 | 22.29 |
| Apr 29, 2003 | 22.13 |
| Apr 28, 2003 | 22.25 |
| Apr 25, 2003 | 22.00 |
| Apr 24, 2003 | 22.38 |
| Apr 23, 2003 | 22.17 |
| Apr 22, 2003 | 22.18 |
| Apr 21, 2003 | 21.78 |
| Apr 17, 2003 | 21.78 |
| Apr 16, 2003 | 21.21 |
| Apr 15, 2003 | 21.59 |
| Apr 14, 2003 | 21.47 |
| Apr 11, 2003 | 21.21 |
| Apr 10, 2003 | 21.53 |
| Apr 9, 2003 | 21.93 |
| Apr 8, 2003 | 21.60 |
| Apr 7, 2003 | 21.38 |
| Apr 4, 2003 | 21.36 |
| Apr 3, 2003 | 21.39 |
| Apr 2, 2003 | 21.73 |
| Apr 1, 2003 | 21.40 |
| Mar 31, 2003 | 21.28 |
| Mar 28, 2003 | 21.49 |
| Mar 27, 2003 | 21.45 |
| Mar 26, 2003 | 21.15 |
| Mar 25, 2003 | 21.33 |
| Mar 24, 2003 | 21.26 |
| Mar 21, 2003 | 21.65 |
| Mar 20, 2003 | 21.20 |
| Mar 19, 2003 | 21.22 |
| Mar 18, 2003 | 21.11 |
| Mar 17, 2003 | 21.33 |
| Mar 14, 2003 | 21.14 |
| Mar 13, 2003 | 21.25 |
| Mar 12, 2003 | 20.91 |
| Mar 11, 2003 | 21.36 |
| Mar 10, 2003 | 21.32 |
| Mar 7, 2003 | 21.50 |
| Mar 6, 2003 | 21.84 |
| Mar 5, 2003 | 21.79 |
| Mar 4, 2003 | 21.14 |
| Mar 3, 2003 | 21.20 |
| Feb 28, 2003 | 20.97 |
| Feb 27, 2003 | 20.80 |
| Feb 26, 2003 | 20.59 |
| Feb 25, 2003 | 20.99 |
| Feb 24, 2003 | 20.48 |
| Feb 21, 2003 | 21.10 |
| Feb 20, 2003 | 21.00 |
| Feb 19, 2003 | 21.25 |
| Feb 18, 2003 | 21.67 |
| Feb 14, 2003 | 21.48 |
| Feb 13, 2003 | 21.30 |
| Feb 12, 2003 | 21.25 |
| Feb 11, 2003 | 21.92 |
| Feb 10, 2003 | 22.00 |
| Feb 7, 2003 | 22.16 |
| Feb 6, 2003 | 22.37 |
| Feb 5, 2003 | 22.25 |
| Feb 4, 2003 | 22.54 |
| Feb 3, 2003 | 22.62 |
| Jan 31, 2003 | 22.46 |
| Jan 30, 2003 | 22.34 |
| Jan 29, 2003 | 22.38 |
| Jan 28, 2003 | 22.75 |
| Jan 27, 2003 | 22.62 |
| Jan 24, 2003 | 22.47 |
| Jan 23, 2003 | 22.79 |
| Jan 22, 2003 | 22.32 |
| Jan 21, 2003 | 22.35 |
| Jan 17, 2003 | 22.30 |
| Jan 16, 2003 | 22.17 |
| Jan 15, 2003 | 22.20 |
| Jan 14, 2003 | 21.96 |
| Jan 13, 2003 | 22.00 |
| Jan 10, 2003 | 21.88 |
| Jan 9, 2003 | 22.79 |
| Jan 8, 2003 | 22.35 |
| Jan 7, 2003 | 21.98 |
| Jan 6, 2003 | 22.35 |
| Jan 3, 2003 | 21.80 |
| Jan 2, 2003 | 22.10 |
| Dec 31, 2002 | 22.45 |
| Dec 30, 2002 | 22.33 |
| Dec 27, 2002 | 22.16 |
| Dec 26, 2002 | 22.36 |
| Dec 24, 2002 | 22.43 |
| Dec 23, 2002 | 22.59 |
| Dec 20, 2002 | 22.42 |
| Dec 19, 2002 | 22.65 |
| Dec 18, 2002 | 22.44 |
| Dec 17, 2002 | 22.59 |
| Dec 16, 2002 | 22.58 |
| Dec 13, 2002 | 22.44 |
| Dec 12, 2002 | 22.50 |
| Dec 11, 2002 | 22.55 |
| Dec 10, 2002 | 22.90 |
| Dec 9, 2002 | 22.44 |
| Dec 6, 2002 | 22.60 |
| Dec 5, 2002 | 22.35 |
| Dec 4, 2002 | 22.76 |
| Dec 3, 2002 | 22.50 |
| Dec 2, 2002 | 22.68 |
| Nov 29, 2002 | 22.10 |
| Nov 27, 2002 | 22.40 |
| Nov 26, 2002 | 22.35 |
| Nov 25, 2002 | 22.45 |
| Nov 22, 2002 | 22.44 |
| Nov 21, 2002 | 22.31 |
| Nov 20, 2002 | 22.21 |
| Nov 19, 2002 | 22.24 |
| Nov 18, 2002 | 22.25 |
| Nov 15, 2002 | 22.19 |
| Nov 14, 2002 | 22.25 |
| Nov 13, 2002 | 22.11 |
| Nov 12, 2002 | 22.16 |
| Nov 11, 2002 | 22.13 |
| Nov 8, 2002 | 22.18 |
| Nov 7, 2002 | 22.28 |
| Nov 6, 2002 | 22.76 |
| Nov 5, 2002 | 22.76 |
| Nov 4, 2002 | 22.88 |
| Nov 1, 2002 | 22.01 |
| Oct 31, 2002 | 21.35 |
| Oct 30, 2002 | 21.35 |
| Oct 29, 2002 | 21.15 |
| Oct 28, 2002 | 21.05 |
| Oct 25, 2002 | 21.05 |
| Oct 24, 2002 | 20.47 |
| Oct 23, 2002 | 21.49 |
| Oct 22, 2002 | 21.71 |
| Oct 21, 2002 | 21.98 |
| Oct 18, 2002 | 20.78 |
| Oct 17, 2002 | 20.09 |
| Oct 16, 2002 | 19.00 |
| Oct 15, 2002 | 19.53 |
| Oct 14, 2002 | 18.85 |
| Oct 11, 2002 | 19.00 |
| Oct 10, 2002 | 17.90 |
| Oct 9, 2002 | 16.95 |
| Oct 8, 2002 | 17.65 |
| Oct 7, 2002 | 17.29 |
| Oct 4, 2002 | 18.57 |
| Oct 3, 2002 | 19.80 |
| Oct 2, 2002 | 20.45 |
| Oct 1, 2002 | 20.96 |
| Sep 30, 2002 | 20.60 |
| Sep 27, 2002 | 21.06 |
| Sep 26, 2002 | 21.03 |
| Sep 25, 2002 | 21.00 |
| Sep 24, 2002 | 20.34 |
| Sep 23, 2002 | 20.60 |
| Sep 20, 2002 | 21.36 |
| Sep 19, 2002 | 21.25 |
| Sep 18, 2002 | 22.04 |
| Sep 17, 2002 | 23.05 |
| Sep 16, 2002 | 23.15 |
| Sep 13, 2002 | 23.40 |
| Sep 12, 2002 | 23.05 |
| Sep 11, 2002 | 22.96 |
| Sep 10, 2002 | 23.21 |
| Sep 9, 2002 | 23.51 |
| Sep 6, 2002 | 23.50 |
| Sep 5, 2002 | 23.40 |
| Sep 4, 2002 | 23.45 |
| Sep 3, 2002 | 23.01 |
| Aug 30, 2002 | 23.42 |
| Aug 29, 2002 | 23.74 |
| Aug 28, 2002 | 23.46 |
| Aug 27, 2002 | 23.60 |
| Aug 26, 2002 | 23.99 |
| Aug 23, 2002 | 23.24 |
| Aug 22, 2002 | 22.12 |
| Aug 21, 2002 | 21.59 |
| Aug 20, 2002 | 21.20 |
| Aug 19, 2002 | 21.45 |
| Aug 16, 2002 | 20.85 |
| Aug 15, 2002 | 20.75 |
| Aug 14, 2002 | 20.75 |
| Aug 13, 2002 | 20.75 |
| Aug 12, 2002 | 20.80 |
| Aug 9, 2002 | 20.71 |
| Aug 8, 2002 | 20.75 |
| Aug 7, 2002 | 20.85 |
| Aug 6, 2002 | 20.86 |
| Aug 5, 2002 | 20.55 |
| Aug 2, 2002 | 20.52 |
| Aug 1, 2002 | 20.91 |
| Jul 31, 2002 | 20.82 |
| Jul 30, 2002 | 20.94 |
| Jul 29, 2002 | 21.13 |
| Jul 26, 2002 | 20.63 |
| Jul 25, 2002 | 20.40 |
| Jul 24, 2002 | 20.14 |
| Jul 23, 2002 | 19.90 |
| Jul 22, 2002 | 19.67 |
| Jul 19, 2002 | 19.58 |
| Jul 18, 2002 | 19.70 |
| Jul 17, 2002 | 21.30 |
| Jul 16, 2002 | 21.45 |
| Jul 15, 2002 | 22.50 |
| Jul 12, 2002 | 21.67 |
| Jul 11, 2002 | 21.76 |
| Jul 10, 2002 | 22.75 |
| Jul 9, 2002 | 23.34 |
| Jul 8, 2002 | 24.00 |
| Jul 5, 2002 | 23.75 |
| Jul 3, 2002 | 23.65 |
| Jul 2, 2002 | 23.00 |
| Jul 1, 2002 | 23.01 |
| Jun 28, 2002 | 24.14 |
| Jun 27, 2002 | 23.50 |
| Jun 26, 2002 | 22.99 |
| Jun 25, 2002 | 22.50 |
| Jun 24, 2002 | 22.65 |
| Jun 21, 2002 | 22.20 |
| Jun 20, 2002 | 21.76 |
| Jun 19, 2002 | 22.16 |
| Jun 18, 2002 | 22.24 |
| Jun 17, 2002 | 22.34 |
| Jun 14, 2002 | 21.19 |
| Jun 13, 2002 | 21.10 |
| Jun 12, 2002 | 21.45 |
| Jun 11, 2002 | 21.38 |
| Jun 10, 2002 | 21.50 |
| Jun 7, 2002 | 21.49 |
| Jun 6, 2002 | 21.13 |
| Jun 5, 2002 | 21.50 |
| Jun 4, 2002 | 21.49 |
| Jun 3, 2002 | 21.10 |
| May 31, 2002 | 20.89 |
| May 30, 2002 | 21.54 |
| May 29, 2002 | 21.94 |
| May 28, 2002 | 22.17 |
| May 24, 2002 | 22.13 |
| May 23, 2002 | 22.75 |
| May 22, 2002 | 22.39 |
| May 21, 2002 | 22.49 |
| May 20, 2002 | 22.25 |
| May 17, 2002 | 22.19 |
| May 16, 2002 | 22.04 |
| May 15, 2002 | 22.13 |
| May 14, 2002 | 21.98 |
| May 13, 2002 | 21.99 |
| May 10, 2002 | 22.00 |
| May 9, 2002 | 21.95 |
| May 8, 2002 | 21.87 |
| May 7, 2002 | 21.97 |
| May 6, 2002 | 22.06 |
| May 3, 2002 | 21.87 |
| May 2, 2002 | 22.00 |
| May 1, 2002 | 21.93 |
| Apr 30, 2002 | 21.25 |
| Apr 29, 2002 | 21.22 |
| Apr 26, 2002 | 21.13 |
| Apr 25, 2002 | 21.19 |
| Apr 24, 2002 | 21.13 |
| Apr 23, 2002 | 21.13 |
| Apr 22, 2002 | 21.06 |
| Apr 19, 2002 | 20.89 |
| Apr 18, 2002 | 21.43 |
| Apr 17, 2002 | 21.14 |
| Apr 16, 2002 | 21.30 |
| Apr 15, 2002 | 20.80 |
| Apr 12, 2002 | 20.33 |
| Apr 11, 2002 | 19.67 |
| Apr 10, 2002 | 19.69 |
| Apr 9, 2002 | 19.67 |
| Apr 8, 2002 | 19.67 |
| Apr 5, 2002 | 19.67 |
| Apr 4, 2002 | 19.98 |
| Apr 3, 2002 | 19.87 |
| Apr 2, 2002 | 19.97 |
| Apr 1, 2002 | 19.93 |
| Mar 28, 2002 | 19.92 |
| Mar 27, 2002 | 19.79 |
| Mar 26, 2002 | 19.80 |
| Mar 25, 2002 | 19.63 |
| Mar 22, 2002 | 20.07 |
| Mar 21, 2002 | 20.20 |
| Mar 20, 2002 | 20.10 |
| Mar 19, 2002 | 19.50 |
| Mar 18, 2002 | 19.23 |
| Mar 15, 2002 | 19.27 |
| Mar 14, 2002 | 19.30 |
| Mar 13, 2002 | 19.20 |
| Mar 12, 2002 | 19.11 |
| Mar 11, 2002 | 18.63 |
| Mar 8, 2002 | 18.57 |
| Mar 7, 2002 | 18.53 |
| Mar 6, 2002 | 18.33 |
| Mar 5, 2002 | 18.07 |
| Mar 4, 2002 | 18.27 |
| Mar 1, 2002 | 18.35 |
| Feb 28, 2002 | 18.05 |
| Feb 27, 2002 | 18.13 |
| Feb 26, 2002 | 17.98 |
| Feb 25, 2002 | 18.13 |
| Feb 22, 2002 | 18.13 |
| Feb 21, 2002 | 17.91 |
| Feb 20, 2002 | 17.93 |
| Feb 19, 2002 | 17.77 |
| Feb 15, 2002 | 18.00 |
| Feb 14, 2002 | 18.00 |
| Feb 13, 2002 | 18.00 |
| Feb 12, 2002 | 18.00 |
| Feb 11, 2002 | 17.98 |
| Feb 8, 2002 | 17.71 |
| Feb 7, 2002 | 17.47 |
| Feb 6, 2002 | 17.35 |
| Feb 5, 2002 | 17.77 |
| Feb 4, 2002 | 17.60 |
| Feb 1, 2002 | 17.67 |
| Jan 31, 2002 | 17.81 |
| Jan 30, 2002 | 17.87 |
| Jan 29, 2002 | 17.07 |
| Jan 28, 2002 | 17.03 |
| Jan 25, 2002 | 16.87 |
| Jan 24, 2002 | 16.90 |
| Jan 23, 2002 | 16.83 |
| Jan 22, 2002 | 16.67 |
| Jan 18, 2002 | 16.55 |
| Jan 17, 2002 | 16.36 |
| Jan 16, 2002 | 15.97 |
| Jan 15, 2002 | 16.24 |
| Jan 14, 2002 | 16.00 |
| Jan 11, 2002 | 16.50 |
| Jan 10, 2002 | 16.73 |
| Jan 9, 2002 | 16.40 |
| Jan 8, 2002 | 16.63 |
| Jan 7, 2002 | 16.29 |
| Jan 4, 2002 | 16.53 |
| Jan 3, 2002 | 16.10 |
| Jan 2, 2002 | 16.03 |
| Dec 31, 2001 | 16.11 |
| Dec 28, 2001 | 16.11 |
| Dec 27, 2001 | 16.01 |
| Dec 26, 2001 | 16.00 |
| Dec 24, 2001 | 15.93 |
| Dec 21, 2001 | 15.97 |
| Dec 20, 2001 | 15.77 |
| Dec 19, 2001 | 15.77 |
| Dec 18, 2001 | 16.00 |
| Dec 17, 2001 | 16.03 |
| Dec 14, 2001 | 15.80 |
| Dec 13, 2001 | 15.71 |
| Dec 12, 2001 | 16.03 |
| Dec 11, 2001 | 15.83 |
| Dec 10, 2001 | 16.11 |
| Dec 7, 2001 | 16.30 |
| Dec 6, 2001 | 16.33 |
| Dec 5, 2001 | 16.33 |
| Dec 4, 2001 | 16.37 |
| Dec 3, 2001 | 16.27 |
| Nov 30, 2001 | 16.29 |
| Nov 29, 2001 | 16.37 |
| Nov 28, 2001 | 16.29 |
| Nov 27, 2001 | 16.57 |
| Nov 26, 2001 | 16.56 |
| Nov 23, 2001 | 16.47 |
| Nov 21, 2001 | 16.37 |
| Nov 20, 2001 | 16.44 |
| Nov 19, 2001 | 17.03 |
| Nov 16, 2001 | 17.07 |
| Nov 15, 2001 | 16.90 |
| Nov 14, 2001 | 17.08 |
| Nov 13, 2001 | 16.67 |
| Nov 12, 2001 | 16.37 |
| Nov 9, 2001 | 16.18 |
| Nov 8, 2001 | 16.27 |
| Nov 7, 2001 | 16.24 |
| Nov 6, 2001 | 16.53 |
| Nov 5, 2001 | 16.47 |
| Nov 2, 2001 | 16.51 |
| Nov 1, 2001 | 16.46 |
| Oct 31, 2001 | 16.29 |
| Oct 30, 2001 | 16.22 |
| Oct 29, 2001 | 16.30 |
| Oct 26, 2001 | 15.99 |
| Oct 25, 2001 | 15.61 |
| Oct 24, 2001 | 15.63 |
| Oct 23, 2001 | 15.60 |
| Oct 22, 2001 | 15.84 |
| Oct 19, 2001 | 15.83 |
| Oct 18, 2001 | 15.53 |
| Oct 17, 2001 | 15.53 |
| Oct 16, 2001 | 16.63 |
| Oct 15, 2001 | 16.70 |
| Oct 12, 2001 | 16.67 |
| Oct 11, 2001 | 16.63 |
| Oct 10, 2001 | 16.01 |
| Oct 9, 2001 | 16.63 |
| Oct 8, 2001 | 16.67 |
| Oct 5, 2001 | 16.49 |
| Oct 4, 2001 | 16.68 |
| Oct 3, 2001 | 16.69 |
| Oct 2, 2001 | 16.61 |
| Oct 1, 2001 | 16.47 |
| Sep 28, 2001 | 16.73 |
| Sep 27, 2001 | 16.33 |
| Sep 26, 2001 | 16.45 |
| Sep 25, 2001 | 17.07 |
| Sep 24, 2001 | 16.50 |
| Sep 21, 2001 | 16.27 |
| Sep 20, 2001 | 16.67 |
| Sep 19, 2001 | 17.33 |
| Sep 18, 2001 | 17.33 |
| Sep 17, 2001 | 17.33 |
| Sep 10, 2001 | 17.28 |
| Sep 7, 2001 | 17.23 |
| Sep 6, 2001 | 17.23 |
| Sep 5, 2001 | 17.27 |
| Sep 4, 2001 | 17.23 |
| Aug 31, 2001 | 17.27 |
| Aug 30, 2001 | 17.33 |
| Aug 29, 2001 | 17.33 |
| Aug 28, 2001 | 17.26 |
| Aug 27, 2001 | 17.40 |
| Aug 24, 2001 | 17.80 |
| Aug 23, 2001 | 17.27 |
| Aug 22, 2001 | 17.53 |
| Aug 21, 2001 | 17.33 |
| Aug 20, 2001 | 17.39 |
| Aug 17, 2001 | 17.33 |
| Aug 16, 2001 | 17.33 |
| Aug 15, 2001 | 17.27 |
| Aug 14, 2001 | 17.05 |
| Aug 13, 2001 | 17.06 |
| Aug 10, 2001 | 17.28 |
| Aug 9, 2001 | 17.10 |
| Aug 8, 2001 | 17.00 |
| Aug 7, 2001 | 17.07 |
| Aug 6, 2001 | 16.85 |
| Aug 3, 2001 | 16.86 |
| Aug 2, 2001 | 17.00 |
| Aug 1, 2001 | 16.87 |
| Jul 31, 2001 | 16.86 |
| Jul 30, 2001 | 17.03 |
| Jul 27, 2001 | 16.90 |
| Jul 26, 2001 | 17.07 |
| Jul 25, 2001 | 16.87 |
| Jul 24, 2001 | 16.92 |
| Jul 23, 2001 | 16.75 |
| Jul 20, 2001 | 16.93 |
| Jul 19, 2001 | 17.00 |
| Jul 18, 2001 | 16.57 |
| Jul 17, 2001 | 16.47 |
| Jul 16, 2001 | 15.99 |
| Jul 13, 2001 | 16.37 |
| Jul 12, 2001 | 16.07 |
| Jul 11, 2001 | 15.73 |
| Jul 10, 2001 | 15.67 |
| Jul 9, 2001 | 15.71 |
| Jul 6, 2001 | 16.17 |
| Jul 5, 2001 | 16.53 |
| Jul 3, 2001 | 16.62 |
| Jul 2, 2001 | 16.70 |
| Jun 29, 2001 | 17.29 |
| Jun 28, 2001 | 17.60 |
| Jun 27, 2001 | 17.50 |
| Jun 26, 2001 | 17.51 |
| Jun 25, 2001 | 17.47 |
| Jun 22, 2001 | 17.30 |
| Jun 21, 2001 | 17.97 |
| Jun 20, 2001 | 17.97 |
| Jun 19, 2001 | 17.91 |
| Jun 18, 2001 | 17.90 |
| Jun 15, 2001 | 17.84 |
| Jun 14, 2001 | 17.70 |
| Jun 13, 2001 | 17.61 |
| Jun 12, 2001 | 17.77 |
| Jun 11, 2001 | 17.57 |
| Jun 8, 2001 | 17.33 |
| Jun 7, 2001 | 17.33 |
| Jun 6, 2001 | 16.75 |
| Jun 5, 2001 | 17.09 |
| Jun 4, 2001 | 16.33 |
| Jun 1, 2001 | 16.15 |
| May 31, 2001 | 15.69 |
| May 30, 2001 | 15.67 |
| May 29, 2001 | 15.63 |
| May 25, 2001 | 15.73 |
| May 24, 2001 | 15.66 |
| May 23, 2001 | 15.57 |
| May 22, 2001 | 15.66 |
| May 21, 2001 | 15.91 |
| May 18, 2001 | 15.53 |
| May 17, 2001 | 15.47 |
| May 16, 2001 | 15.27 |
| May 15, 2001 | 15.33 |
| May 14, 2001 | 15.13 |
| May 11, 2001 | 15.17 |
| May 10, 2001 | 15.21 |
| May 9, 2001 | 15.37 |
| May 8, 2001 | 15.57 |
| May 7, 2001 | 15.35 |
| May 4, 2001 | 15.47 |
| May 3, 2001 | 15.17 |
| May 2, 2001 | 15.21 |
| May 1, 2001 | 15.34 |
| Apr 30, 2001 | 14.93 |
| Apr 27, 2001 | 15.40 |
| Apr 26, 2001 | 15.33 |
| Apr 25, 2001 | 15.30 |
| Apr 24, 2001 | 14.87 |
| Apr 23, 2001 | 14.73 |
| Apr 20, 2001 | 14.75 |
| Apr 19, 2001 | 15.05 |
| Apr 18, 2001 | 14.77 |
| Apr 17, 2001 | 15.09 |
| Apr 16, 2001 | 14.71 |
| Apr 12, 2001 | 14.75 |
| Apr 11, 2001 | 14.56 |
| Apr 10, 2001 | 14.64 |
| Apr 9, 2001 | 14.50 |
| Apr 6, 2001 | 14.50 |
| Apr 5, 2001 | 15.21 |
| Apr 4, 2001 | 14.33 |
| Apr 3, 2001 | 14.54 |
| Apr 2, 2001 | 14.42 |
| Mar 30, 2001 | 15.50 |
| Mar 29, 2001 | 15.54 |
| Mar 28, 2001 | 14.88 |
| Mar 27, 2001 | 14.83 |
| Mar 26, 2001 | 15.00 |
| Mar 23, 2001 | 14.96 |
| Mar 22, 2001 | 14.92 |
| Mar 21, 2001 | 14.79 |
| Mar 20, 2001 | 14.79 |
| Mar 19, 2001 | 14.83 |
| Mar 16, 2001 | 14.71 |
| Mar 15, 2001 | 14.71 |
| Mar 14, 2001 | 14.63 |
| Mar 13, 2001 | 14.83 |
| Mar 12, 2001 | 14.67 |
| Mar 9, 2001 | 14.63 |
| Mar 8, 2001 | 14.67 |
| Mar 7, 2001 | 14.71 |
| Mar 6, 2001 | 14.54 |
| Mar 5, 2001 | 14.42 |
| Mar 2, 2001 | 14.38 |
| Mar 1, 2001 | 14.38 |
| Feb 28, 2001 | 14.29 |
| Feb 27, 2001 | 14.58 |
| Feb 26, 2001 | 14.79 |
| Feb 23, 2001 | 14.75 |
| Feb 22, 2001 | 14.58 |
| Feb 21, 2001 | 14.60 |
| Feb 20, 2001 | 14.54 |
| Feb 16, 2001 | 14.58 |
| Feb 15, 2001 | 14.71 |
| Feb 14, 2001 | 14.75 |
| Feb 13, 2001 | 14.67 |
| Feb 12, 2001 | 14.67 |
| Feb 9, 2001 | 14.58 |
| Feb 8, 2001 | 14.33 |
| Feb 7, 2001 | 14.29 |
| Feb 6, 2001 | 14.38 |
| Feb 5, 2001 | 14.50 |
| Feb 2, 2001 | 14.63 |
| Feb 1, 2001 | 14.71 |
| Jan 31, 2001 | 15.04 |
| Jan 30, 2001 | 15.00 |
| Jan 29, 2001 | 14.96 |
| Jan 26, 2001 | 14.63 |
| Jan 25, 2001 | 14.71 |
| Jan 24, 2001 | 14.79 |
| Jan 23, 2001 | 15.08 |
| Jan 22, 2001 | 15.00 |
| Jan 19, 2001 | 15.08 |
| Jan 18, 2001 | 15.42 |
| Jan 17, 2001 | 14.92 |
| Jan 16, 2001 | 15.04 |
| Jan 12, 2001 | 14.58 |
| Jan 11, 2001 | 14.88 |
| Jan 10, 2001 | 15.21 |
| Jan 9, 2001 | 15.00 |
| Jan 8, 2001 | 14.92 |
| Jan 5, 2001 | 15.21 |
| Jan 4, 2001 | 15.92 |
| Jan 3, 2001 | 16.00 |
| Jan 2, 2001 | 15.08 |
| Dec 29, 2000 | 16.42 |
| Dec 28, 2000 | 15.17 |
| Dec 27, 2000 | 14.58 |
| Dec 26, 2000 | 14.38 |
| Dec 22, 2000 | 14.25 |
| Dec 21, 2000 | 14.17 |
| Dec 20, 2000 | 14.00 |
| Dec 19, 2000 | 14.25 |
| Dec 18, 2000 | 13.92 |
| Dec 15, 2000 | 13.75 |
| Dec 14, 2000 | 13.79 |
| Dec 13, 2000 | 13.75 |
| Dec 12, 2000 | 13.75 |
| Dec 11, 2000 | 13.83 |
| Dec 8, 2000 | 13.79 |
| Dec 7, 2000 | 13.79 |
| Dec 6, 2000 | 13.79 |
| Dec 5, 2000 | 13.79 |
| Dec 4, 2000 | 13.67 |
| Dec 1, 2000 | 13.79 |
| Nov 30, 2000 | 13.92 |
| Nov 29, 2000 | 14.29 |
| Nov 28, 2000 | 14.29 |
| Nov 27, 2000 | 14.21 |
| Nov 24, 2000 | 14.21 |
| Nov 22, 2000 | 14.13 |
| Nov 21, 2000 | 14.21 |
| Nov 20, 2000 | 14.17 |
| Nov 17, 2000 | 14.29 |
| Nov 16, 2000 | 14.08 |
| Nov 15, 2000 | 14.17 |
| Nov 14, 2000 | 14.17 |
| Nov 13, 2000 | 14.17 |
| Nov 10, 2000 | 14.00 |
| Nov 9, 2000 | 14.08 |
| Nov 8, 2000 | 14.00 |
| Nov 7, 2000 | 14.08 |
| Nov 6, 2000 | 14.00 |
| Nov 3, 2000 | 13.88 |
| Nov 2, 2000 | 13.96 |
| Nov 1, 2000 | 13.83 |
| Oct 31, 2000 | 13.96 |
| Oct 30, 2000 | 13.83 |
| Oct 27, 2000 | 13.75 |
| Oct 26, 2000 | 14.00 |
| Oct 25, 2000 | 13.58 |
| Oct 24, 2000 | 13.54 |
| Oct 23, 2000 | 13.50 |
| Oct 20, 2000 | 13.71 |
| Oct 19, 2000 | 13.92 |
| Oct 18, 2000 | 13.71 |
| Oct 17, 2000 | 13.63 |
| Oct 16, 2000 | 13.75 |
| Oct 13, 2000 | 13.79 |
| Oct 12, 2000 | 12.88 |
| Oct 11, 2000 | 13.00 |
| Oct 10, 2000 | 12.96 |
| Oct 9, 2000 | 13.00 |
| Oct 6, 2000 | 12.96 |
| Oct 5, 2000 | 13.14 |
| Oct 4, 2000 | 13.17 |
| Oct 3, 2000 | 13.17 |
| Oct 2, 2000 | 13.42 |
| Sep 29, 2000 | 13.83 |
| Sep 28, 2000 | 14.17 |
| Sep 27, 2000 | 14.00 |
| Sep 26, 2000 | 13.92 |
| Sep 25, 2000 | 13.92 |
| Sep 22, 2000 | 14.17 |
| Sep 21, 2000 | 13.83 |
| Sep 20, 2000 | 13.92 |
| Sep 19, 2000 | 14.00 |
| Sep 18, 2000 | 13.67 |
| Sep 15, 2000 | 13.67 |
| Sep 14, 2000 | 13.71 |
| Sep 13, 2000 | 13.75 |
| Sep 12, 2000 | 13.54 |
| Sep 11, 2000 | 13.46 |
| Sep 8, 2000 | 13.75 |
| Sep 7, 2000 | 13.79 |
| Sep 6, 2000 | 13.79 |
| Sep 5, 2000 | 13.75 |
| Sep 1, 2000 | 13.79 |
| Aug 31, 2000 | 13.75 |
| Aug 30, 2000 | 13.83 |
| Aug 29, 2000 | 13.75 |
| Aug 28, 2000 | 13.75 |
| Aug 25, 2000 | 13.92 |
| Aug 24, 2000 | 13.38 |
| Aug 23, 2000 | 13.21 |
| Aug 22, 2000 | 13.00 |
| Aug 21, 2000 | 12.79 |
| Aug 18, 2000 | 12.75 |
| Aug 17, 2000 | 12.86 |
| Aug 16, 2000 | 12.75 |
| Aug 15, 2000 | 12.75 |
| Aug 14, 2000 | 12.79 |
| Aug 11, 2000 | 12.75 |
| Aug 10, 2000 | 12.67 |
| Aug 9, 2000 | 12.67 |
| Aug 8, 2000 | 12.58 |
| Aug 7, 2000 | 12.67 |
| Aug 4, 2000 | 12.58 |
| Aug 3, 2000 | 12.58 |
| Aug 2, 2000 | 12.75 |
| Aug 1, 2000 | 12.75 |
| Jul 31, 2000 | 12.67 |
| Jul 28, 2000 | 12.25 |
| Jul 27, 2000 | 12.33 |
| Jul 26, 2000 | 12.63 |
| Jul 25, 2000 | 12.63 |
| Jul 24, 2000 | 12.67 |
| Jul 21, 2000 | 12.46 |
| Jul 20, 2000 | 12.46 |
| Jul 19, 2000 | 12.33 |
| Jul 18, 2000 | 12.33 |
| Jul 17, 2000 | 12.54 |
| Jul 14, 2000 | 12.67 |
| Jul 13, 2000 | 12.42 |
| Jul 12, 2000 | 12.50 |
| Jul 11, 2000 | 12.42 |
| Jul 10, 2000 | 12.33 |
| Jul 7, 2000 | 12.54 |
| Jul 6, 2000 | 12.33 |
| Jul 5, 2000 | 12.48 |
| Jul 3, 2000 | 12.38 |
| Jun 30, 2000 | 12.29 |
| Jun 29, 2000 | 12.54 |
| Jun 28, 2000 | 12.58 |
| Jun 27, 2000 | 12.25 |
| Jun 26, 2000 | 12.25 |
| Jun 23, 2000 | 12.13 |
| Jun 22, 2000 | 12.08 |
| Jun 21, 2000 | 12.08 |
| Jun 20, 2000 | 12.00 |
| Jun 19, 2000 | 12.17 |
| Jun 16, 2000 | 12.00 |
| Jun 15, 2000 | 12.00 |
| Jun 14, 2000 | 11.88 |
| Jun 13, 2000 | 11.88 |
| Jun 12, 2000 | 11.88 |
| Jun 9, 2000 | 11.79 |
| Jun 8, 2000 | 11.67 |
| Jun 7, 2000 | 11.63 |
| Jun 6, 2000 | 11.63 |
| Jun 5, 2000 | 11.58 |
| Jun 2, 2000 | 11.54 |
| Jun 1, 2000 | 11.50 |
| May 31, 2000 | 11.29 |
| May 30, 2000 | 11.50 |
| May 26, 2000 | 11.46 |
| May 25, 2000 | 11.42 |
| May 24, 2000 | 11.42 |
| May 23, 2000 | 11.21 |
| May 22, 2000 | 11.33 |
| May 19, 2000 | 11.25 |
| May 18, 2000 | 11.13 |
| May 17, 2000 | 11.08 |
| May 16, 2000 | 11.25 |
| May 15, 2000 | 11.33 |
| May 12, 2000 | 11.17 |
| May 11, 2000 | 11.33 |
| May 10, 2000 | 11.04 |
| May 9, 2000 | 11.04 |
| May 8, 2000 | 11.08 |
| May 5, 2000 | 11.04 |
| May 4, 2000 | 11.00 |
| May 3, 2000 | 10.92 |
| May 2, 2000 | 10.79 |
| May 1, 2000 | 10.75 |
| Apr 28, 2000 | 10.67 |
| Apr 27, 2000 | 10.83 |
| Apr 26, 2000 | 10.50 |
| Apr 25, 2000 | 10.75 |
| Apr 24, 2000 | 10.25 |
| Apr 20, 2000 | 10.33 |
| Apr 19, 2000 | 10.33 |
| Apr 18, 2000 | 10.00 |
| Apr 17, 2000 | 9.83 |
| Apr 14, 2000 | 10.00 |
| Apr 13, 2000 | 9.88 |
| Apr 12, 2000 | 9.75 |
| Apr 11, 2000 | 9.88 |
| Apr 10, 2000 | 9.96 |
| Apr 7, 2000 | 9.96 |
| Apr 6, 2000 | 10.00 |
| Apr 5, 2000 | 10.17 |
| Apr 4, 2000 | 9.92 |
| Apr 3, 2000 | 10.33 |
| Mar 31, 2000 | 10.46 |
| Mar 30, 2000 | 10.33 |
| Mar 29, 2000 | 10.25 |
| Mar 28, 2000 | 10.25 |
| Mar 27, 2000 | 10.25 |
| Mar 24, 2000 | 10.25 |
| Mar 23, 2000 | 10.21 |
| Mar 22, 2000 | 10.33 |
| Mar 21, 2000 | 10.50 |
| Mar 20, 2000 | 10.33 |
| Mar 17, 2000 | 10.17 |
| Mar 16, 2000 | 10.67 |
| Mar 15, 2000 | 10.00 |
| Mar 14, 2000 | 10.25 |
| Mar 13, 2000 | 10.63 |
| Mar 10, 2000 | 10.50 |
| Mar 9, 2000 | 10.58 |
| Mar 8, 2000 | 10.67 |
| Mar 7, 2000 | 10.50 |
| Mar 6, 2000 | 10.63 |
| Mar 3, 2000 | 10.50 |
| Mar 2, 2000 | 10.58 |
| Mar 1, 2000 | 10.83 |
| Feb 29, 2000 | 10.63 |
| Feb 28, 2000 | 10.67 |
| Feb 25, 2000 | 10.63 |
| Feb 24, 2000 | 10.50 |
| Feb 23, 2000 | 10.67 |
| Feb 22, 2000 | 10.83 |
| Feb 18, 2000 | 10.71 |
| Feb 17, 2000 | 10.67 |
| Feb 16, 2000 | 10.71 |
| Feb 15, 2000 | 10.83 |
| Feb 14, 2000 | 10.67 |
| Feb 11, 2000 | 10.58 |
| Feb 10, 2000 | 10.58 |
| Feb 9, 2000 | 10.67 |
| Feb 8, 2000 | 10.71 |
| Feb 7, 2000 | 10.67 |
| Feb 4, 2000 | 10.67 |
| Feb 3, 2000 | 10.54 |
| Feb 2, 2000 | 10.33 |
| Feb 1, 2000 | 10.42 |
| Jan 31, 2000 | 10.46 |
| Jan 28, 2000 | 10.50 |
| Jan 27, 2000 | 10.54 |
| Jan 26, 2000 | 10.25 |
| Jan 25, 2000 | 10.75 |
| Jan 24, 2000 | 10.92 |
| Jan 21, 2000 | 11.04 |
| Jan 20, 2000 | 11.04 |
| Jan 19, 2000 | 11.06 |
| Jan 18, 2000 | 10.75 |
| Jan 14, 2000 | 10.79 |
| Jan 13, 2000 | 10.69 |
| Jan 12, 2000 | 10.50 |
| Jan 11, 2000 | 10.67 |
| Jan 10, 2000 | 10.67 |
| Jan 7, 2000 | 10.25 |
| Jan 6, 2000 | 10.17 |
| Jan 5, 2000 | 10.00 |
| Jan 4, 2000 | 10.50 |
| Jan 3, 2000 | 11.17 |
| Dec 31, 1999 | 11.54 |
| Dec 30, 1999 | 11.46 |
| Dec 29, 1999 | 11.42 |
| Dec 28, 1999 | 11.33 |
| Dec 27, 1999 | 11.40 |
| Dec 23, 1999 | 11.33 |
| Dec 22, 1999 | 11.50 |
| Dec 21, 1999 | 11.42 |
| Dec 20, 1999 | 11.38 |
| Dec 17, 1999 | 11.42 |
| Dec 16, 1999 | 11.33 |
| Dec 15, 1999 | 11.42 |
| Dec 14, 1999 | 11.79 |
| Dec 13, 1999 | 11.77 |
| Dec 10, 1999 | 11.92 |
| Dec 9, 1999 | 11.92 |
| Dec 8, 1999 | 11.92 |
| Dec 7, 1999 | 12.17 |
| Dec 6, 1999 | 12.25 |
| Dec 3, 1999 | 12.33 |
| Dec 2, 1999 | 12.33 |
| Dec 1, 1999 | 12.33 |
| Nov 30, 1999 | 12.38 |
| Nov 29, 1999 | 12.38 |
| Nov 26, 1999 | 12.42 |
| Nov 24, 1999 | 12.33 |
| Nov 23, 1999 | 12.42 |
| Nov 22, 1999 | 12.63 |
| Nov 19, 1999 | 12.50 |
| Nov 18, 1999 | 12.46 |
| Nov 17, 1999 | 12.38 |
| Nov 16, 1999 | 12.38 |
| Nov 15, 1999 | 12.42 |
| Nov 12, 1999 | 12.04 |
| Nov 11, 1999 | 12.17 |
| Nov 10, 1999 | 12.33 |
| Nov 9, 1999 | 12.42 |
| Nov 8, 1999 | 12.50 |
| Nov 5, 1999 | 12.33 |
| Nov 4, 1999 | 12.21 |
| Nov 3, 1999 | 12.04 |
| Nov 2, 1999 | 11.92 |
| Nov 1, 1999 | 11.88 |
| Oct 29, 1999 | 11.92 |
| Oct 28, 1999 | 11.25 |
| Oct 27, 1999 | 10.88 |
| Oct 26, 1999 | 10.75 |
| Oct 25, 1999 | 10.83 |
| Oct 22, 1999 | 10.67 |
| Oct 21, 1999 | 10.75 |
| Oct 20, 1999 | 10.67 |
| Oct 19, 1999 | 10.33 |
| Oct 18, 1999 | 10.42 |
| Oct 15, 1999 | 10.33 |
| Oct 14, 1999 | 10.50 |
| Oct 13, 1999 | 10.79 |
| Oct 12, 1999 | 10.83 |
| Oct 11, 1999 | 10.75 |
| Oct 8, 1999 | 10.75 |
| Oct 7, 1999 | 10.75 |
| Oct 6, 1999 | 10.92 |
| Oct 5, 1999 | 10.83 |
| Oct 4, 1999 | 10.75 |
| Oct 1, 1999 | 10.96 |
| Sep 30, 1999 | 10.92 |
| Sep 29, 1999 | 10.67 |
| Sep 28, 1999 | 11.00 |
| Sep 27, 1999 | 10.96 |
| Sep 24, 1999 | 10.94 |
| Sep 23, 1999 | 10.96 |
| Sep 22, 1999 | 11.38 |
| Sep 21, 1999 | 11.50 |
| Sep 20, 1999 | 11.79 |
| Sep 17, 1999 | 11.92 |
| Sep 16, 1999 | 11.88 |
| Sep 15, 1999 | 11.92 |
| Sep 14, 1999 | 11.88 |
| Sep 13, 1999 | 12.00 |
| Sep 10, 1999 | 12.00 |
| Sep 9, 1999 | 12.08 |
| Sep 8, 1999 | 12.13 |
| Sep 7, 1999 | 12.13 |
| Sep 3, 1999 | 11.96 |
| Sep 2, 1999 | 11.96 |
| Sep 1, 1999 | 11.92 |
| Aug 31, 1999 | 11.92 |
| Aug 30, 1999 | 12.00 |
| Aug 27, 1999 | 12.04 |
| Aug 26, 1999 | 12.00 |
| Aug 25, 1999 | 12.13 |
| Aug 24, 1999 | 12.17 |
| Aug 23, 1999 | 12.21 |
| Aug 20, 1999 | 12.17 |
| Aug 19, 1999 | 12.25 |
| Aug 18, 1999 | 12.17 |
| Aug 17, 1999 | 12.25 |
| Aug 16, 1999 | 12.25 |
| Aug 13, 1999 | 12.25 |
| Aug 12, 1999 | 12.17 |
| Aug 11, 1999 | 11.85 |
| Aug 10, 1999 | 11.92 |
| Aug 9, 1999 | 11.92 |
| Aug 6, 1999 | 12.08 |
| Aug 5, 1999 | 12.42 |
| Aug 4, 1999 | 12.42 |
| Aug 3, 1999 | 12.46 |
| Aug 2, 1999 | 12.33 |
| Jul 30, 1999 | 12.25 |
| Jul 29, 1999 | 12.25 |
| Jul 28, 1999 | 12.33 |
| Jul 27, 1999 | 12.58 |
| Jul 26, 1999 | 12.17 |
| Jul 23, 1999 | 12.50 |
| Jul 22, 1999 | 12.50 |
| Jul 21, 1999 | 12.42 |
| Jul 20, 1999 | 12.42 |
| Jul 19, 1999 | 12.38 |
| Jul 16, 1999 | 12.58 |
| Jul 15, 1999 | 12.58 |
| Jul 14, 1999 | 12.50 |
| Jul 13, 1999 | 12.63 |
| Jul 12, 1999 | 12.83 |
| Jul 9, 1999 | 12.58 |
| Jul 8, 1999 | 12.46 |
| Jul 7, 1999 | 12.46 |
| Jul 6, 1999 | 12.67 |
| Jul 2, 1999 | 12.38 |
| Jul 1, 1999 | 12.17 |
| Jun 30, 1999 | 12.08 |
| Jun 29, 1999 | 12.08 |
| Jun 28, 1999 | 11.92 |
| Jun 25, 1999 | 11.83 |
| Jun 24, 1999 | 12.00 |
| Jun 23, 1999 | 11.67 |
| Jun 22, 1999 | 11.67 |
| Jun 21, 1999 | 11.83 |
| Jun 18, 1999 | 11.63 |
| Jun 17, 1999 | 11.50 |
| Jun 16, 1999 | 11.50 |
| Jun 15, 1999 | 11.17 |
| Jun 14, 1999 | 11.25 |
| Jun 11, 1999 | 11.71 |
| Jun 10, 1999 | 11.71 |
| Jun 9, 1999 | 11.67 |
| Jun 8, 1999 | 11.79 |
| Jun 7, 1999 | 11.67 |
| Jun 4, 1999 | 11.58 |
| Jun 3, 1999 | 11.38 |
| Jun 2, 1999 | 11.42 |
| Jun 1, 1999 | 11.75 |
| May 28, 1999 | 11.79 |
| May 27, 1999 | 11.42 |
| May 26, 1999 | 11.92 |
| May 25, 1999 | 11.04 |
| May 24, 1999 | 11.33 |
| May 21, 1999 | 11.33 |
| May 20, 1999 | 10.92 |
| May 19, 1999 | 10.67 |
| May 18, 1999 | 10.63 |
| May 17, 1999 | 10.67 |
| May 14, 1999 | 10.63 |
| May 13, 1999 | 10.67 |
| May 12, 1999 | 10.83 |
| May 11, 1999 | 10.88 |
| May 10, 1999 | 10.63 |
| May 7, 1999 | 10.25 |
| May 6, 1999 | 10.29 |
| May 5, 1999 | 10.67 |
| May 4, 1999 | 10.42 |
| May 3, 1999 | 10.58 |
| Apr 30, 1999 | 10.50 |
| Apr 29, 1999 | 10.67 |
| Apr 28, 1999 | 10.29 |
| Apr 27, 1999 | 10.17 |
| Apr 26, 1999 | 10.13 |
| Apr 23, 1999 | 10.25 |
| Apr 22, 1999 | 10.33 |
| Apr 21, 1999 | 9.83 |
| Apr 20, 1999 | 9.75 |
| Apr 19, 1999 | 10.00 |
| Apr 16, 1999 | 9.67 |
| Apr 15, 1999 | 10.04 |
| Apr 14, 1999 | 10.00 |
| Apr 13, 1999 | 9.67 |
| Apr 12, 1999 | 9.08 |
| Apr 9, 1999 | 9.21 |
| Apr 8, 1999 | 8.71 |
| Apr 7, 1999 | 8.92 |
| Apr 6, 1999 | 9.00 |
| Apr 5, 1999 | 9.21 |
| Apr 1, 1999 | 9.67 |
| Mar 31, 1999 | 9.58 |
| Mar 30, 1999 | 9.67 |
| Mar 29, 1999 | 9.67 |
| Mar 26, 1999 | 10.00 |
| Mar 25, 1999 | 10.04 |
| Mar 24, 1999 | 10.00 |
| Mar 23, 1999 | 9.88 |
| Mar 22, 1999 | 9.83 |
| Mar 19, 1999 | 9.67 |
| Mar 18, 1999 | 9.79 |
| Mar 17, 1999 | 9.75 |
| Mar 16, 1999 | 10.00 |
| Mar 15, 1999 | 10.00 |
| Mar 12, 1999 | 10.00 |
| Mar 11, 1999 | 9.92 |
| Mar 10, 1999 | 9.94 |
| Mar 9, 1999 | 9.83 |
| Mar 8, 1999 | 9.83 |
| Mar 5, 1999 | 9.83 |
| Mar 4, 1999 | 9.75 |
| Mar 3, 1999 | 9.96 |
| Mar 2, 1999 | 9.88 |
| Mar 1, 1999 | 9.83 |
| Feb 26, 1999 | 9.92 |
| Feb 25, 1999 | 10.08 |
| Feb 24, 1999 | 10.17 |
| Feb 23, 1999 | 10.08 |
| Feb 22, 1999 | 10.08 |
| Feb 19, 1999 | 10.00 |
| Feb 18, 1999 | 9.71 |
| Feb 17, 1999 | 9.88 |
| Feb 16, 1999 | 9.92 |
| Feb 12, 1999 | 9.88 |
| Feb 11, 1999 | 10.21 |
| Feb 10, 1999 | 10.17 |
| Feb 9, 1999 | 10.33 |
| Feb 8, 1999 | 10.33 |
| Feb 5, 1999 | 10.33 |
| Feb 4, 1999 | 10.33 |
| Feb 3, 1999 | 10.50 |
| Feb 2, 1999 | 10.33 |
| Feb 1, 1999 | 10.42 |
| Jan 29, 1999 | 10.42 |
| Jan 28, 1999 | 10.38 |
| Jan 27, 1999 | 10.25 |
| Jan 26, 1999 | 10.50 |
| Jan 25, 1999 | 10.67 |
| Jan 22, 1999 | 10.88 |
| Jan 21, 1999 | 10.88 |
| Jan 20, 1999 | 11.17 |
| Jan 19, 1999 | 11.50 |
| Jan 15, 1999 | 11.38 |
| Jan 14, 1999 | 11.17 |
| Jan 13, 1999 | 11.17 |
| Jan 12, 1999 | 11.42 |
| Jan 11, 1999 | 11.25 |
| Jan 8, 1999 | 11.50 |
| Jan 7, 1999 | 10.50 |
| Jan 6, 1999 | 10.08 |
| Jan 5, 1999 | 10.50 |
| Jan 4, 1999 | 10.42 |
| Dec 31, 1998 | 11.08 |
| Dec 30, 1998 | 10.96 |
| Dec 29, 1998 | 10.33 |
| Dec 28, 1998 | 10.17 |
| Dec 24, 1998 | 10.00 |
| Dec 23, 1998 | 10.08 |
| Dec 22, 1998 | 9.96 |
| Dec 21, 1998 | 10.00 |
| Dec 18, 1998 | 10.04 |
| Dec 17, 1998 | 10.00 |
| Dec 16, 1998 | 10.00 |
| Dec 15, 1998 | 9.92 |
| Dec 14, 1998 | 9.83 |
| Dec 11, 1998 | 10.17 |
| Dec 10, 1998 | 10.00 |
| Dec 9, 1998 | 10.00 |
| Dec 8, 1998 | 10.00 |
| Dec 7, 1998 | 10.00 |
| Dec 4, 1998 | 10.17 |
| Dec 3, 1998 | 10.00 |
| Dec 2, 1998 | 10.17 |
| Dec 1, 1998 | 10.17 |
| Nov 30, 1998 | 10.54 |
| Nov 27, 1998 | 10.42 |
| Nov 25, 1998 | 10.17 |
| Nov 24, 1998 | 9.92 |
| Nov 23, 1998 | 10.13 |
| Nov 20, 1998 | 9.83 |
| Nov 19, 1998 | 9.83 |
| Nov 18, 1998 | 10.08 |
| Nov 17, 1998 | 9.83 |
| Nov 16, 1998 | 9.88 |
| Nov 13, 1998 | 9.79 |
| Nov 12, 1998 | 9.88 |
| Nov 11, 1998 | 9.85 |
| Nov 10, 1998 | 9.92 |
| Nov 9, 1998 | 9.96 |
| Nov 6, 1998 | 9.96 |
| Nov 5, 1998 | 10.17 |
| Nov 4, 1998 | 10.00 |
| Nov 3, 1998 | 9.83 |
| Nov 2, 1998 | 10.00 |
| Oct 30, 1998 | 9.67 |
| Oct 29, 1998 | 9.75 |
| Oct 28, 1998 | 9.25 |
| Oct 27, 1998 | 9.00 |
| Oct 26, 1998 | 9.31 |
| Oct 23, 1998 | 9.50 |
| Oct 22, 1998 | 9.67 |
| Oct 21, 1998 | 9.42 |
| Oct 20, 1998 | 9.42 |
| Oct 19, 1998 | 9.67 |
| Oct 16, 1998 | 9.83 |
| Oct 15, 1998 | 10.00 |
| Oct 14, 1998 | 9.83 |
| Oct 13, 1998 | 8.83 |
| Oct 12, 1998 | 8.67 |
| Oct 9, 1998 | 8.50 |
| Oct 8, 1998 | 8.00 |
| Oct 7, 1998 | 8.17 |
| Oct 6, 1998 | 9.25 |
| Oct 5, 1998 | 9.50 |
| Oct 2, 1998 | 9.92 |
| Oct 1, 1998 | 9.71 |
| Sep 30, 1998 | 10.00 |
| Sep 29, 1998 | 10.08 |
| Sep 28, 1998 | 10.00 |
| Sep 25, 1998 | 10.00 |
| Sep 24, 1998 | 9.83 |
| Sep 23, 1998 | 10.25 |
| Sep 22, 1998 | 10.00 |
| Sep 21, 1998 | 10.00 |
| Sep 18, 1998 | 10.00 |
| Sep 17, 1998 | 9.83 |
| Sep 16, 1998 | 10.00 |
| Sep 15, 1998 | 9.75 |
| Sep 14, 1998 | 9.83 |
| Sep 11, 1998 | 9.92 |
| Sep 10, 1998 | 9.67 |
| Sep 9, 1998 | 9.92 |
| Sep 8, 1998 | 9.83 |
| Sep 4, 1998 | 9.75 |
| Sep 3, 1998 | 10.00 |
| Sep 2, 1998 | 10.00 |
| Sep 1, 1998 | 10.67 |
| Aug 31, 1998 | 9.25 |
| Aug 28, 1998 | 10.00 |
| Aug 27, 1998 | 9.67 |
| Aug 26, 1998 | 10.25 |
| Aug 25, 1998 | 10.92 |
| Aug 24, 1998 | 11.00 |
| Aug 21, 1998 | 11.29 |
| Aug 20, 1998 | 11.58 |
| Aug 19, 1998 | 11.58 |
| Aug 18, 1998 | 11.58 |
| Aug 17, 1998 | 11.50 |
| Aug 14, 1998 | 11.58 |
| Aug 13, 1998 | 11.54 |
| Aug 12, 1998 | 11.58 |
| Aug 11, 1998 | 11.58 |
| Aug 10, 1998 | 12.08 |
| Aug 7, 1998 | 12.33 |
| Aug 6, 1998 | 12.00 |
| Aug 5, 1998 | 12.00 |
| Aug 4, 1998 | 12.00 |
| Aug 3, 1998 | 12.33 |
| Jul 31, 1998 | 12.38 |
| Jul 30, 1998 | 12.63 |
| Jul 29, 1998 | 12.71 |
| Jul 28, 1998 | 12.67 |
| Jul 27, 1998 | 12.60 |
| Jul 24, 1998 | 12.83 |
| Jul 23, 1998 | 12.50 |
| Jul 22, 1998 | 12.08 |
| Jul 21, 1998 | 12.83 |
| Jul 20, 1998 | 13.04 |
| Jul 17, 1998 | 13.00 |
| Jul 16, 1998 | 12.92 |
| Jul 15, 1998 | 12.67 |
| Jul 14, 1998 | 13.00 |
| Jul 13, 1998 | 13.00 |
| Jul 10, 1998 | 12.75 |
| Jul 9, 1998 | 13.00 |
| Jul 8, 1998 | 12.96 |
| Jul 7, 1998 | 12.50 |
| Jul 6, 1998 | 12.46 |
| Jul 2, 1998 | 12.83 |
| Jul 1, 1998 | 12.75 |
| Jun 30, 1998 | 12.75 |
| Jun 29, 1998 | 12.92 |
| Jun 26, 1998 | 13.21 |
| Jun 25, 1998 | 13.00 |
| Jun 24, 1998 | 13.21 |
| Jun 23, 1998 | 13.17 |
| Jun 22, 1998 | 13.33 |
| Jun 19, 1998 | 13.17 |
| Jun 18, 1998 | 13.17 |
| Jun 17, 1998 | 12.92 |
| Jun 16, 1998 | 12.71 |
| Jun 15, 1998 | 12.67 |
| Jun 12, 1998 | 12.79 |
| Jun 11, 1998 | 13.00 |
| Jun 10, 1998 | 13.25 |
| Jun 9, 1998 | 13.17 |
| Jun 8, 1998 | 12.92 |
| Jun 5, 1998 | 13.00 |
| Jun 4, 1998 | 13.00 |
| Jun 3, 1998 | 12.88 |
| Jun 2, 1998 | 12.83 |
| Jun 1, 1998 | 12.83 |
| May 29, 1998 | 12.80 |
| May 28, 1998 | 12.67 |
| May 27, 1998 | 12.50 |
| May 26, 1998 | 12.42 |
| May 22, 1998 | 12.75 |
| May 21, 1998 | 12.75 |
| May 20, 1998 | 12.67 |
| May 19, 1998 | 13.25 |
| May 18, 1998 | 12.21 |
| May 15, 1998 | 12.50 |
| May 14, 1998 | 12.52 |
| May 13, 1998 | 12.54 |
| May 12, 1998 | 12.67 |
| May 11, 1998 | 12.79 |
| May 8, 1998 | 12.58 |
| May 7, 1998 | 12.96 |
| May 6, 1998 | 13.04 |
| May 5, 1998 | 13.00 |
| May 4, 1998 | 13.17 |
| May 1, 1998 | 13.17 |
| Apr 30, 1998 | 13.17 |
| Apr 29, 1998 | 13.17 |
| Apr 28, 1998 | 12.96 |
| Apr 27, 1998 | 13.08 |
| Apr 24, 1998 | 13.33 |
| Apr 23, 1998 | 13.29 |
| Apr 22, 1998 | 12.79 |
| Apr 21, 1998 | 12.77 |
| Apr 20, 1998 | 12.73 |
| Apr 17, 1998 | 12.67 |
| Apr 16, 1998 | 12.67 |
| Apr 15, 1998 | 12.58 |
| Apr 14, 1998 | 12.58 |
| Apr 13, 1998 | 12.58 |
| Apr 9, 1998 | 12.50 |
| Apr 8, 1998 | 12.17 |
| Apr 7, 1998 | 12.17 |
| Apr 6, 1998 | 12.46 |
| Apr 3, 1998 | 12.50 |
| Apr 2, 1998 | 12.35 |
| Apr 1, 1998 | 12.33 |
| Mar 31, 1998 | 12.33 |
| Mar 30, 1998 | 12.25 |
| Mar 27, 1998 | 12.25 |
| Mar 26, 1998 | 12.33 |
| Mar 25, 1998 | 12.67 |
| Mar 24, 1998 | 12.33 |
| Mar 23, 1998 | 12.17 |
| Mar 20, 1998 | 12.19 |
| Mar 19, 1998 | 11.88 |
| Mar 18, 1998 | 11.75 |
| Mar 17, 1998 | 11.83 |
| Mar 16, 1998 | 11.75 |
| Mar 13, 1998 | 11.58 |
| Mar 12, 1998 | 11.85 |
| Mar 11, 1998 | 11.71 |
| Mar 10, 1998 | 11.67 |
| Mar 9, 1998 | 11.65 |
| Mar 6, 1998 | 11.71 |
| Mar 5, 1998 | 11.69 |
| Mar 4, 1998 | 11.75 |
| Mar 3, 1998 | 11.83 |
| Mar 2, 1998 | 12.00 |
| Feb 27, 1998 | 11.75 |
| Feb 26, 1998 | 11.96 |
| Feb 25, 1998 | 12.08 |
| Feb 24, 1998 | 12.08 |
| Feb 23, 1998 | 12.27 |
| Feb 20, 1998 | 12.21 |
| Feb 19, 1998 | 12.15 |
| Feb 18, 1998 | 12.17 |
| Feb 17, 1998 | 12.17 |
| Feb 13, 1998 | 12.21 |
| Feb 12, 1998 | 12.17 |
| Feb 11, 1998 | 12.17 |
| Feb 10, 1998 | 12.17 |
| Feb 9, 1998 | 12.15 |
| Feb 6, 1998 | 12.00 |
| Feb 5, 1998 | 11.88 |
| Feb 4, 1998 | 12.00 |
| Feb 3, 1998 | 12.13 |
| Feb 2, 1998 | 11.75 |
| Jan 30, 1998 | 11.75 |
| Jan 29, 1998 | 11.79 |
| Jan 28, 1998 | 11.75 |
| Jan 27, 1998 | 11.71 |
| Jan 26, 1998 | 11.75 |
| Jan 23, 1998 | 11.88 |
| Jan 22, 1998 | 11.75 |
| Jan 21, 1998 | 11.81 |
| Jan 20, 1998 | 11.92 |
| Jan 16, 1998 | 11.92 |
| Jan 15, 1998 | 11.83 |
| Jan 14, 1998 | 11.73 |
| Jan 13, 1998 | 11.54 |
| Jan 12, 1998 | 11.08 |
| Jan 9, 1998 | 11.42 |
| Jan 8, 1998 | 11.50 |
| Jan 7, 1998 | 11.94 |
| Jan 6, 1998 | 12.25 |
| Jan 5, 1998 | 12.27 |
| Jan 2, 1998 | 12.50 |
| Dec 31, 1997 | 12.42 |
| Dec 30, 1997 | 12.54 |
| Dec 29, 1997 | 12.50 |
| Dec 26, 1997 | 12.42 |
| Dec 24, 1997 | 12.50 |
| Dec 23, 1997 | 12.50 |
| Dec 22, 1997 | 12.25 |
| Dec 19, 1997 | 12.15 |
| Dec 18, 1997 | 12.17 |
| Dec 17, 1997 | 12.50 |
| Dec 16, 1997 | 12.44 |
| Dec 15, 1997 | 12.44 |
| Dec 12, 1997 | 12.42 |
| Dec 11, 1997 | 12.38 |
| Dec 10, 1997 | 12.58 |
| Dec 9, 1997 | 12.50 |
| Dec 8, 1997 | 12.50 |
| Dec 5, 1997 | 12.46 |
| Dec 4, 1997 | 12.54 |
| Dec 3, 1997 | 12.46 |
| Dec 2, 1997 | 12.46 |
| Dec 1, 1997 | 12.35 |
| Nov 28, 1997 | 12.38 |
| Nov 26, 1997 | 12.25 |
| Nov 25, 1997 | 12.21 |
| Nov 24, 1997 | 12.08 |
| Nov 21, 1997 | 12.33 |
| Nov 20, 1997 | 12.58 |
| Nov 19, 1997 | 12.25 |
| Nov 18, 1997 | 12.33 |
| Nov 17, 1997 | 12.15 |
| Nov 14, 1997 | 12.00 |
| Nov 13, 1997 | 11.92 |
| Nov 12, 1997 | 11.96 |
| Nov 11, 1997 | 12.38 |
| Nov 10, 1997 | 12.29 |
| Nov 7, 1997 | 12.33 |
| Nov 6, 1997 | 12.50 |
| Nov 5, 1997 | 12.58 |
| Nov 4, 1997 | 12.58 |
| Nov 3, 1997 | 12.50 |
| Oct 31, 1997 | 12.50 |
| Oct 30, 1997 | 12.44 |
| Oct 29, 1997 | 12.58 |
| Oct 28, 1997 | 12.33 |
| Oct 27, 1997 | 12.50 |
| Oct 24, 1997 | 12.60 |
| Oct 23, 1997 | 12.58 |
| Oct 22, 1997 | 12.79 |
| Oct 21, 1997 | 12.79 |
| Oct 20, 1997 | 12.29 |
| Oct 17, 1997 | 12.33 |
| Oct 16, 1997 | 12.33 |
| Oct 15, 1997 | 12.29 |
| Oct 14, 1997 | 12.31 |
| Oct 13, 1997 | 12.08 |
| Oct 10, 1997 | 12.08 |
| Oct 9, 1997 | 11.94 |
| Oct 8, 1997 | 11.98 |
| Oct 7, 1997 | 12.17 |
| Oct 6, 1997 | 12.17 |
| Oct 3, 1997 | 12.15 |
| Oct 2, 1997 | 12.04 |
| Oct 1, 1997 | 11.83 |
| Sep 30, 1997 | 11.83 |
| Sep 29, 1997 | 11.75 |
| Sep 26, 1997 | 11.67 |
| Sep 25, 1997 | 11.63 |
| Sep 24, 1997 | 11.63 |
| Sep 23, 1997 | 11.50 |
| Sep 22, 1997 | 11.50 |
| Sep 19, 1997 | 11.54 |
| Sep 18, 1997 | 11.52 |
| Sep 17, 1997 | 11.54 |
| Sep 16, 1997 | 11.50 |
| Sep 15, 1997 | 11.33 |
| Sep 12, 1997 | 11.35 |
| Sep 11, 1997 | 11.17 |
| Sep 10, 1997 | 11.33 |
| Sep 9, 1997 | 11.50 |
| Sep 8, 1997 | 11.42 |
| Sep 5, 1997 | 11.42 |
| Sep 4, 1997 | 11.21 |
| Sep 3, 1997 | 11.17 |
| Sep 2, 1997 | 11.21 |
| Aug 29, 1997 | 11.21 |
| Aug 28, 1997 | 11.25 |
| Aug 27, 1997 | 11.21 |
| Aug 26, 1997 | 11.29 |
| Aug 25, 1997 | 11.17 |
| Aug 22, 1997 | 11.17 |
| Aug 21, 1997 | 11.33 |
| Aug 20, 1997 | 11.42 |
| Aug 19, 1997 | 11.29 |
| Aug 18, 1997 | 11.10 |
| Aug 15, 1997 | 11.25 |
| Aug 14, 1997 | 11.10 |
| Aug 13, 1997 | 11.17 |
| Aug 12, 1997 | 11.02 |
| Aug 11, 1997 | 11.08 |
| Aug 8, 1997 | 11.50 |
| Aug 7, 1997 | 11.50 |
| Aug 6, 1997 | 11.58 |
| Aug 5, 1997 | 11.42 |
| Aug 4, 1997 | 11.56 |
| Aug 1, 1997 | 11.63 |
| Jul 31, 1997 | 11.67 |
| Jul 30, 1997 | 11.88 |
| Jul 29, 1997 | 11.79 |
| Jul 28, 1997 | 11.83 |
| Jul 25, 1997 | 11.88 |
| Jul 24, 1997 | 11.67 |
| Jul 23, 1997 | 11.58 |
| Jul 22, 1997 | 11.52 |
| Jul 21, 1997 | 11.44 |
| Jul 18, 1997 | 11.46 |
| Jul 17, 1997 | 11.58 |
| Jul 16, 1997 | 11.92 |
| Jul 15, 1997 | 11.79 |
| Jul 14, 1997 | 11.71 |
| Jul 11, 1997 | 11.69 |
| Jul 10, 1997 | 11.58 |
| Jul 9, 1997 | 11.63 |
| Jul 8, 1997 | 11.71 |
| Jul 7, 1997 | 11.81 |
| Jul 3, 1997 | 11.92 |
| Jul 2, 1997 | 11.75 |
| Jul 1, 1997 | 11.44 |
| Jun 30, 1997 | 11.75 |
| Jun 27, 1997 | 11.17 |
| Jun 26, 1997 | 11.33 |
| Jun 25, 1997 | 11.17 |
| Jun 24, 1997 | 11.04 |
| Jun 23, 1997 | 11.00 |
| Jun 20, 1997 | 11.04 |
| Jun 19, 1997 | 11.00 |
| Jun 18, 1997 | 10.88 |
| Jun 17, 1997 | 10.58 |
| Jun 16, 1997 | 10.54 |
| Jun 13, 1997 | 10.42 |
| Jun 12, 1997 | 10.48 |
| Jun 11, 1997 | 10.50 |
| Jun 10, 1997 | 10.38 |
| Jun 9, 1997 | 10.46 |
| Jun 6, 1997 | 10.48 |
| Jun 5, 1997 | 10.50 |
| Jun 4, 1997 | 10.54 |
| Jun 3, 1997 | 10.42 |
| Jun 2, 1997 | 10.50 |
| May 30, 1997 | 10.58 |
| May 29, 1997 | 10.54 |
| May 28, 1997 | 10.67 |
| May 27, 1997 | 10.67 |
| May 23, 1997 | 10.75 |
| May 22, 1997 | 10.79 |
| May 21, 1997 | 10.79 |
| May 20, 1997 | 10.63 |
| May 19, 1997 | 10.50 |
| May 16, 1997 | 10.50 |
| May 15, 1997 | 10.42 |
| May 14, 1997 | 10.50 |
| May 13, 1997 | 10.42 |
| May 12, 1997 | 10.54 |
| May 9, 1997 | 10.29 |
| May 8, 1997 | 10.29 |
| May 7, 1997 | 10.21 |
| May 6, 1997 | 10.17 |
| May 5, 1997 | 10.29 |
| May 2, 1997 | 10.13 |
| May 1, 1997 | 10.04 |
| Apr 30, 1997 | 9.85 |
| Apr 29, 1997 | 9.96 |
| Apr 28, 1997 | 9.92 |
| Apr 25, 1997 | 9.79 |
| Apr 24, 1997 | 9.81 |
| Apr 23, 1997 | 9.58 |
| Apr 22, 1997 | 9.58 |
| Apr 21, 1997 | 9.58 |
| Apr 18, 1997 | 9.58 |
| Apr 17, 1997 | 9.54 |
| Apr 16, 1997 | 9.46 |
| Apr 15, 1997 | 9.42 |
| Apr 14, 1997 | 9.21 |
| Apr 11, 1997 | 9.25 |
| Apr 10, 1997 | 9.75 |
| Apr 9, 1997 | 9.71 |
| Apr 8, 1997 | 9.83 |
| Apr 7, 1997 | 9.50 |
| Apr 4, 1997 | 9.25 |
| Apr 3, 1997 | 9.33 |
| Apr 2, 1997 | 9.42 |
| Apr 1, 1997 | 9.50 |
| Mar 31, 1997 | 9.23 |
| Mar 27, 1997 | 9.63 |
| Mar 26, 1997 | 9.79 |
| Mar 25, 1997 | 9.83 |
| Mar 24, 1997 | 9.75 |
| Mar 21, 1997 | 9.79 |
| Mar 20, 1997 | 9.71 |
| Mar 19, 1997 | 9.88 |
| Mar 18, 1997 | 9.81 |
| Mar 17, 1997 | 10.21 |
| Mar 14, 1997 | 10.29 |
| Mar 13, 1997 | 10.29 |
| Mar 12, 1997 | 10.54 |
| Mar 11, 1997 | 10.75 |
| Mar 10, 1997 | 10.42 |
| Mar 7, 1997 | 10.42 |
| Mar 6, 1997 | 10.33 |
| Mar 5, 1997 | 10.08 |
| Mar 4, 1997 | 10.08 |
| Mar 3, 1997 | 10.08 |
| Feb 28, 1997 | 10.13 |
| Feb 27, 1997 | 10.29 |
| Feb 26, 1997 | 10.00 |
| Feb 25, 1997 | 10.00 |
| Feb 24, 1997 | 10.04 |
| Feb 21, 1997 | 9.96 |
| Feb 20, 1997 | 10.00 |
| Feb 19, 1997 | 10.04 |
| Feb 18, 1997 | 9.96 |
| Feb 14, 1997 | 10.00 |
| Feb 13, 1997 | 9.96 |
| Feb 12, 1997 | 9.88 |
| Feb 11, 1997 | 9.92 |
| Feb 10, 1997 | 9.83 |
| Feb 7, 1997 | 9.92 |
| Feb 6, 1997 | 9.81 |
| Feb 5, 1997 | 9.83 |
| Feb 4, 1997 | 9.75 |
| Feb 3, 1997 | 9.54 |
| Jan 31, 1997 | 9.50 |
| Jan 30, 1997 | 9.54 |
| Jan 29, 1997 | 9.46 |
| Jan 28, 1997 | 9.42 |
| Jan 27, 1997 | 9.50 |
| Jan 24, 1997 | 9.44 |
| Jan 23, 1997 | 9.42 |
| Jan 22, 1997 | 9.50 |
| Jan 21, 1997 | 9.46 |
| Jan 20, 1997 | 9.42 |
| Jan 17, 1997 | 9.33 |
| Jan 16, 1997 | 9.33 |
| Jan 15, 1997 | 9.33 |
| Jan 14, 1997 | 9.29 |
| Jan 13, 1997 | 9.21 |
| Jan 10, 1997 | 9.02 |
| Jan 9, 1997 | 8.88 |
| Jan 8, 1997 | 8.85 |
| Jan 7, 1997 | 8.81 |
| Jan 6, 1997 | 8.63 |
| Jan 3, 1997 | 8.58 |
| Jan 2, 1997 | 8.50 |
| Dec 31, 1996 | 8.50 |
| Dec 30, 1996 | 8.54 |
| Dec 27, 1996 | 8.50 |
| Dec 26, 1996 | 8.52 |
| Dec 24, 1996 | 8.50 |
| Dec 23, 1996 | 8.48 |
| Dec 20, 1996 | 8.50 |
| Dec 19, 1996 | 8.52 |
| Dec 18, 1996 | 8.38 |
| Dec 17, 1996 | 8.42 |
| Dec 16, 1996 | 8.38 |
| Dec 13, 1996 | 8.50 |
| Dec 12, 1996 | 8.46 |
| Dec 11, 1996 | 8.67 |
| Dec 10, 1996 | 8.75 |
| Dec 9, 1996 | 8.67 |
| Dec 6, 1996 | 8.63 |
| Dec 5, 1996 | 8.71 |
| Dec 4, 1996 | 8.79 |
| Dec 3, 1996 | 8.83 |
| Dec 2, 1996 | 8.63 |
| Nov 29, 1996 | 8.58 |
| Nov 27, 1996 | 8.50 |
| Nov 26, 1996 | 8.50 |
| Nov 25, 1996 | 8.58 |
| Nov 22, 1996 | 8.52 |
| Nov 21, 1996 | 8.46 |
| Nov 20, 1996 | 8.58 |
| Nov 19, 1996 | 8.58 |
| Nov 18, 1996 | 8.58 |
| Nov 15, 1996 | 8.58 |
| Nov 14, 1996 | 8.58 |
| Nov 13, 1996 | 8.54 |
| Nov 12, 1996 | 8.54 |
| Nov 11, 1996 | 8.46 |
| Nov 8, 1996 | 8.38 |
| Nov 7, 1996 | 8.38 |
| Nov 6, 1996 | 8.33 |
| Nov 5, 1996 | 8.17 |
| Nov 4, 1996 | 8.13 |
| Nov 1, 1996 | 8.17 |
| Oct 31, 1996 | 8.13 |
| Oct 30, 1996 | 8.13 |
| Oct 29, 1996 | 8.08 |
| Oct 28, 1996 | 8.06 |
| Oct 25, 1996 | 8.08 |
| Oct 24, 1996 | 8.08 |
| Oct 23, 1996 | 8.08 |
| Oct 22, 1996 | 8.00 |
| Oct 21, 1996 | 8.04 |
| Oct 18, 1996 | 8.02 |
| Oct 17, 1996 | 8.04 |
| Oct 16, 1996 | 8.02 |
| Oct 15, 1996 | 8.00 |
| Oct 14, 1996 | 8.04 |
| Oct 11, 1996 | 8.08 |
| Oct 10, 1996 | 8.04 |
| Oct 9, 1996 | 7.93 |
| Oct 8, 1996 | 7.83 |
| Oct 7, 1996 | 7.90 |
| Oct 4, 1996 | 7.88 |
| Oct 3, 1996 | 7.88 |
| Oct 2, 1996 | 7.83 |
| Oct 1, 1996 | 7.90 |
| Sep 30, 1996 | 7.96 |
| Sep 27, 1996 | 7.96 |
| Sep 26, 1996 | 7.96 |
| Sep 25, 1996 | 7.88 |
| Sep 24, 1996 | 7.88 |
| Sep 23, 1996 | 7.79 |
| Sep 20, 1996 | 7.63 |
| Sep 19, 1996 | 7.67 |
| Sep 18, 1996 | 7.63 |
| Sep 17, 1996 | 7.46 |
| Sep 16, 1996 | 7.58 |
| Sep 13, 1996 | 7.58 |
| Sep 12, 1996 | 7.52 |
| Sep 11, 1996 | 7.58 |
| Sep 10, 1996 | 7.54 |
| Sep 9, 1996 | 7.58 |
| Sep 6, 1996 | 7.50 |
| Sep 5, 1996 | 7.63 |
| Sep 4, 1996 | 7.63 |
| Sep 3, 1996 | 7.52 |
| Aug 30, 1996 | 7.58 |
| Aug 29, 1996 | 7.56 |
| Aug 28, 1996 | 7.58 |
| Aug 27, 1996 | 7.50 |
| Aug 26, 1996 | 7.50 |
| Aug 23, 1996 | 7.38 |
| Aug 22, 1996 | 7.42 |
| Aug 21, 1996 | 7.29 |
| Aug 20, 1996 | 7.21 |
| Aug 19, 1996 | 7.17 |
| Aug 16, 1996 | 7.08 |
| Aug 15, 1996 | 7.00 |
| Aug 14, 1996 | 7.00 |
| Aug 13, 1996 | 7.00 |
| Aug 12, 1996 | 7.08 |
| Aug 9, 1996 | 7.06 |
| Aug 8, 1996 | 7.08 |
| Aug 7, 1996 | 7.04 |
| Aug 6, 1996 | 6.98 |
| Aug 5, 1996 | 6.96 |
| Aug 2, 1996 | 7.00 |
| Aug 1, 1996 | 6.81 |
| Jul 31, 1996 | 6.71 |
| Jul 30, 1996 | 6.75 |
| Jul 29, 1996 | 6.67 |
| Jul 26, 1996 | 6.67 |
| Jul 25, 1996 | 6.67 |
| Jul 24, 1996 | 6.67 |
| Jul 23, 1996 | 6.58 |
| Jul 22, 1996 | 6.58 |
| Jul 19, 1996 | 6.54 |
| Jul 18, 1996 | 6.56 |
| Jul 17, 1996 | 6.56 |
| Jul 16, 1996 | 6.54 |
| Jul 15, 1996 | 6.58 |
| Jul 12, 1996 | 6.71 |
| Jul 11, 1996 | 6.63 |
| Jul 10, 1996 | 6.71 |
| Jul 9, 1996 | 6.79 |
| Jul 8, 1996 | 6.92 |
| Jul 5, 1996 | 6.96 |
| Jul 3, 1996 | 7.08 |