Tennessee Valley Authority (TVC) Price (1998 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
23.95 |
| May 21, 2026 |
24.01 |
| May 20, 2026 |
23.95 |
| May 19, 2026 |
23.98 |
| May 18, 2026 |
23.98 |
| May 15, 2026 |
23.97 |
| May 14, 2026 |
24.08 |
| May 13, 2026 |
24.18 |
| May 12, 2026 |
24.24 |
| May 11, 2026 |
24.20 |
| May 8, 2026 |
24.21 |
| May 7, 2026 |
24.04 |
| May 6, 2026 |
24.22 |
| May 5, 2026 |
24.21 |
| May 4, 2026 |
24.21 |
| May 1, 2026 |
24.20 |
| Apr 30, 2026 |
24.25 |
| Apr 29, 2026 |
24.26 |
| Apr 28, 2026 |
24.33 |
| Apr 27, 2026 |
24.35 |
| Apr 24, 2026 |
24.40 |
| Apr 23, 2026 |
24.47 |
| Apr 22, 2026 |
24.16 |
| Apr 21, 2026 |
24.30 |
| Apr 20, 2026 |
24.32 |
| Apr 17, 2026 |
24.31 |
| Apr 16, 2026 |
24.40 |
| Apr 15, 2026 |
24.41 |
| Apr 14, 2026 |
24.47 |
| Apr 13, 2026 |
24.40 |
| Apr 10, 2026 |
24.43 |
| Apr 9, 2026 |
24.43 |
| Apr 8, 2026 |
24.47 |
| Apr 7, 2026 |
24.40 |
| Apr 6, 2026 |
24.40 |
| Apr 2, 2026 |
24.40 |
| Apr 1, 2026 |
24.46 |
| Mar 31, 2026 |
24.50 |
| Mar 30, 2026 |
24.14 |
| Mar 27, 2026 |
24.13 |
| Mar 26, 2026 |
24.13 |
| Mar 25, 2026 |
24.18 |
| Mar 24, 2026 |
24.22 |
| Mar 23, 2026 |
24.20 |
| Mar 20, 2026 |
24.18 |
| Mar 19, 2026 |
24.24 |
| Mar 18, 2026 |
24.31 |
| Mar 17, 2026 |
24.32 |
| Mar 16, 2026 |
24.23 |
| Mar 13, 2026 |
24.20 |
| Mar 12, 2026 |
24.23 |
| Mar 11, 2026 |
24.28 |
| Mar 10, 2026 |
24.18 |
| Mar 9, 2026 |
24.19 |
| Mar 6, 2026 |
24.17 |
| Mar 5, 2026 |
24.26 |
| Mar 4, 2026 |
24.32 |
| Mar 3, 2026 |
24.29 |
| Mar 2, 2026 |
24.28 |
| Feb 27, 2026 |
24.26 |
| Feb 26, 2026 |
24.46 |
| Feb 25, 2026 |
24.47 |
| Feb 24, 2026 |
24.47 |
| Feb 23, 2026 |
24.46 |
| Feb 20, 2026 |
24.53 |
| Feb 19, 2026 |
24.51 |
| Feb 18, 2026 |
24.40 |
| Feb 17, 2026 |
24.50 |
| Feb 13, 2026 |
24.35 |
| Feb 12, 2026 |
24.35 |
| Feb 11, 2026 |
24.40 |
| Feb 10, 2026 |
24.39 |
| Feb 9, 2026 |
24.39 |
| Feb 6, 2026 |
24.38 |
| Feb 5, 2026 |
24.37 |
| Feb 4, 2026 |
24.35 |
| Feb 3, 2026 |
24.34 |
| Feb 2, 2026 |
24.37 |
| Jan 30, 2026 |
24.36 |
| Jan 29, 2026 |
24.25 |
| Jan 28, 2026 |
24.34 |
| Jan 27, 2026 |
24.33 |
| Jan 26, 2026 |
24.25 |
| Jan 23, 2026 |
24.25 |
| Jan 22, 2026 |
24.25 |
| Jan 21, 2026 |
24.25 |
| Jan 20, 2026 |
24.24 |
| Jan 16, 2026 |
24.25 |
| Jan 15, 2026 |
24.24 |
| Jan 14, 2026 |
24.24 |
| Jan 13, 2026 |
24.25 |
| Jan 12, 2026 |
24.24 |
| Jan 9, 2026 |
24.29 |
| Jan 8, 2026 |
24.25 |
| Jan 7, 2026 |
24.15 |
| Jan 6, 2026 |
24.15 |
| Jan 5, 2026 |
24.10 |
| Jan 2, 2026 |
24.05 |
| Dec 31, 2025 |
24.05 |
| Dec 30, 2025 |
24.26 |
| Dec 29, 2025 |
24.17 |
| Dec 26, 2025 |
24.16 |
| Dec 24, 2025 |
24.08 |
| Dec 23, 2025 |
24.11 |
| Dec 22, 2025 |
24.21 |
| Dec 19, 2025 |
24.13 |
| Dec 18, 2025 |
24.22 |
| Dec 17, 2025 |
24.24 |
| Dec 16, 2025 |
24.21 |
| Dec 15, 2025 |
24.15 |
| Dec 12, 2025 |
24.12 |
| Dec 11, 2025 |
24.33 |
| Dec 10, 2025 |
24.15 |
| Dec 9, 2025 |
24.16 |
| Dec 8, 2025 |
24.18 |
| Dec 5, 2025 |
24.16 |
| Dec 4, 2025 |
24.24 |
| Dec 3, 2025 |
24.15 |
| Dec 2, 2025 |
24.15 |
| Dec 1, 2025 |
24.07 |
| Nov 28, 2025 |
24.12 |
| Nov 26, 2025 |
24.10 |
| Nov 25, 2025 |
24.20 |
| Nov 24, 2025 |
24.21 |
| Nov 21, 2025 |
24.13 |
| Nov 20, 2025 |
24.14 |
| Nov 19, 2025 |
24.14 |
| Nov 18, 2025 |
24.20 |
| Nov 17, 2025 |
24.10 |
| Nov 14, 2025 |
24.12 |
| Nov 13, 2025 |
24.08 |
| Nov 12, 2025 |
24.09 |
| Nov 11, 2025 |
24.07 |
| Nov 10, 2025 |
24.06 |
| Nov 7, 2025 |
24.09 |
| Nov 6, 2025 |
24.03 |
| Nov 5, 2025 |
24.03 |
| Nov 4, 2025 |
24.09 |
| Nov 3, 2025 |
24.08 |
| Oct 31, 2025 |
23.93 |
| Oct 30, 2025 |
23.97 |
| Oct 29, 2025 |
24.07 |
| Oct 28, 2025 |
24.04 |
| Oct 27, 2025 |
24.02 |
| Oct 24, 2025 |
24.08 |
| Oct 23, 2025 |
24.06 |
| Oct 22, 2025 |
24.10 |
| Oct 21, 2025 |
24.14 |
| Oct 20, 2025 |
24.20 |
| Oct 17, 2025 |
24.04 |
| Oct 16, 2025 |
24.06 |
| Oct 15, 2025 |
24.13 |
| Oct 14, 2025 |
24.05 |
| Oct 13, 2025 |
24.00 |
| Oct 10, 2025 |
23.98 |
| Oct 9, 2025 |
24.19 |
| Oct 8, 2025 |
24.19 |
| Oct 7, 2025 |
24.15 |
| Oct 6, 2025 |
24.14 |
| Oct 3, 2025 |
24.00 |
| Oct 2, 2025 |
24.13 |
| Oct 1, 2025 |
23.95 |
| Sep 30, 2025 |
23.86 |
| Sep 29, 2025 |
23.99 |
| Sep 26, 2025 |
23.86 |
| Sep 25, 2025 |
23.89 |
| Sep 24, 2025 |
23.83 |
| Sep 23, 2025 |
24.13 |
| Sep 22, 2025 |
24.13 |
| Sep 19, 2025 |
24.16 |
| Sep 18, 2025 |
24.15 |
| Sep 17, 2025 |
24.10 |
| Sep 16, 2025 |
24.08 |
| Sep 15, 2025 |
24.08 |
| Sep 12, 2025 |
24.04 |
| Sep 11, 2025 |
24.09 |
| Sep 10, 2025 |
24.03 |
| Sep 9, 2025 |
24.00 |
| Sep 8, 2025 |
23.94 |
| Sep 5, 2025 |
23.98 |
| Sep 4, 2025 |
23.78 |
| Sep 3, 2025 |
23.99 |
| Sep 2, 2025 |
23.72 |
| Aug 29, 2025 |
23.67 |
| Aug 28, 2025 |
23.88 |
| Aug 27, 2025 |
23.90 |
| Aug 26, 2025 |
23.83 |
| Aug 25, 2025 |
23.78 |
| Aug 22, 2025 |
23.85 |
| Aug 21, 2025 |
23.65 |
| Aug 20, 2025 |
23.83 |
| Aug 19, 2025 |
23.84 |
| Aug 18, 2025 |
23.79 |
| Aug 15, 2025 |
23.89 |
| Aug 14, 2025 |
23.89 |
| Aug 13, 2025 |
24.02 |
| Aug 12, 2025 |
23.87 |
| Aug 11, 2025 |
23.80 |
| Aug 8, 2025 |
23.91 |
| Aug 7, 2025 |
23.82 |
| Aug 6, 2025 |
23.98 |
| Aug 5, 2025 |
23.95 |
| Aug 4, 2025 |
23.96 |
| Aug 1, 2025 |
23.81 |
| Jul 31, 2025 |
23.89 |
| Jul 30, 2025 |
23.64 |
| Jul 29, 2025 |
23.63 |
| Jul 28, 2025 |
23.70 |
| Jul 25, 2025 |
23.68 |
| Jul 24, 2025 |
23.63 |
| Jul 23, 2025 |
23.63 |
| Jul 22, 2025 |
23.70 |
| Jul 21, 2025 |
23.69 |
| Jul 18, 2025 |
23.65 |
| Jul 17, 2025 |
23.66 |
| Jul 16, 2025 |
23.67 |
| Jul 15, 2025 |
23.65 |
| Jul 14, 2025 |
23.66 |
| Jul 11, 2025 |
23.64 |
| Jul 10, 2025 |
23.72 |
| Jul 9, 2025 |
23.62 |
| Jul 8, 2025 |
23.74 |
| Jul 7, 2025 |
23.73 |
| Jul 3, 2025 |
23.70 |
| Jul 2, 2025 |
23.69 |
| Jul 1, 2025 |
23.57 |
| Jun 30, 2025 |
23.40 |
| Jun 27, 2025 |
23.52 |
| Jun 26, 2025 |
23.60 |
| Jun 25, 2025 |
23.48 |
| Jun 24, 2025 |
23.60 |
| Jun 23, 2025 |
23.46 |
| Jun 20, 2025 |
23.46 |
| Jun 18, 2025 |
23.43 |
| Jun 17, 2025 |
23.42 |
| Jun 16, 2025 |
23.44 |
| Jun 13, 2025 |
23.42 |
| Jun 12, 2025 |
23.42 |
| Jun 11, 2025 |
23.40 |
| Jun 10, 2025 |
23.51 |
| Jun 9, 2025 |
23.41 |
| Jun 6, 2025 |
23.40 |
| Jun 5, 2025 |
23.39 |
| Jun 4, 2025 |
23.44 |
| Jun 3, 2025 |
23.44 |
| Jun 2, 2025 |
23.40 |
| May 30, 2025 |
23.62 |
| May 29, 2025 |
23.74 |
| May 28, 2025 |
23.58 |
| May 27, 2025 |
23.71 |
| May 23, 2025 |
23.57 |
| May 22, 2025 |
23.61 |
| May 21, 2025 |
23.55 |
| May 20, 2025 |
23.64 |
| May 19, 2025 |
23.65 |
| May 16, 2025 |
23.64 |
| May 15, 2025 |
23.52 |
| May 14, 2025 |
23.45 |
| May 13, 2025 |
23.57 |
| May 12, 2025 |
23.52 |
| May 9, 2025 |
23.54 |
| May 8, 2025 |
23.59 |
| May 7, 2025 |
23.60 |
| May 6, 2025 |
23.58 |
| May 5, 2025 |
23.58 |
| May 2, 2025 |
23.56 |
| May 1, 2025 |
23.66 |
| Apr 30, 2025 |
23.68 |
| Apr 29, 2025 |
23.58 |
| Apr 28, 2025 |
23.60 |
| Apr 25, 2025 |
23.67 |
| Apr 24, 2025 |
23.64 |
| Apr 23, 2025 |
23.61 |
| Apr 22, 2025 |
23.55 |
| Apr 21, 2025 |
23.52 |
| Apr 17, 2025 |
23.54 |
| Apr 16, 2025 |
23.43 |
| Apr 15, 2025 |
23.40 |
| Apr 14, 2025 |
23.40 |
| Apr 11, 2025 |
23.55 |
| Apr 10, 2025 |
23.45 |
| Apr 9, 2025 |
23.60 |
| Apr 8, 2025 |
23.59 |
| Apr 7, 2025 |
23.56 |
| Apr 4, 2025 |
23.66 |
| Apr 3, 2025 |
23.60 |
| Apr 2, 2025 |
23.45 |
| Apr 1, 2025 |
23.56 |
| Mar 31, 2025 |
23.77 |
| Mar 28, 2025 |
23.75 |
| Mar 27, 2025 |
23.62 |
| Mar 26, 2025 |
23.60 |
| Mar 25, 2025 |
23.58 |
| Mar 24, 2025 |
23.46 |
| Mar 21, 2025 |
23.47 |
| Mar 20, 2025 |
23.45 |
| Mar 19, 2025 |
23.38 |
| Mar 18, 2025 |
23.48 |
| Mar 17, 2025 |
23.37 |
| Mar 14, 2025 |
23.38 |
| Mar 13, 2025 |
23.38 |
| Mar 12, 2025 |
23.42 |
| Mar 11, 2025 |
23.50 |
| Mar 10, 2025 |
23.46 |
| Mar 7, 2025 |
23.56 |
| Mar 6, 2025 |
23.42 |
| Mar 5, 2025 |
23.42 |
| Mar 4, 2025 |
23.48 |
| Mar 3, 2025 |
23.41 |
| Feb 28, 2025 |
23.34 |
| Feb 27, 2025 |
23.36 |
| Feb 26, 2025 |
23.43 |
| Feb 25, 2025 |
23.45 |
| Feb 24, 2025 |
23.27 |
| Feb 21, 2025 |
23.26 |
| Feb 20, 2025 |
23.20 |
| Feb 19, 2025 |
23.22 |
| Feb 18, 2025 |
23.08 |
| Feb 14, 2025 |
23.14 |
| Feb 13, 2025 |
23.06 |
| Feb 12, 2025 |
23.01 |
| Feb 11, 2025 |
23.19 |
| Feb 10, 2025 |
23.25 |
| Feb 7, 2025 |
23.20 |
| Feb 6, 2025 |
23.24 |
| Feb 5, 2025 |
23.20 |
| Feb 4, 2025 |
23.14 |
| Feb 3, 2025 |
23.03 |
| Jan 31, 2025 |
22.83 |
| Jan 30, 2025 |
23.06 |
| Jan 29, 2025 |
23.04 |
| Jan 28, 2025 |
23.13 |
| Jan 27, 2025 |
23.06 |
| Jan 24, 2025 |
23.01 |
| Jan 23, 2025 |
22.95 |
| Jan 22, 2025 |
22.90 |
| Jan 21, 2025 |
22.95 |
| Jan 17, 2025 |
22.95 |
| Jan 16, 2025 |
22.71 |
| Jan 15, 2025 |
22.79 |
| Jan 14, 2025 |
22.74 |
| Jan 13, 2025 |
22.74 |
| Jan 10, 2025 |
22.74 |
| Jan 8, 2025 |
22.73 |
| Jan 7, 2025 |
22.73 |
| Jan 6, 2025 |
22.68 |
| Jan 3, 2025 |
22.69 |
| Jan 2, 2025 |
22.72 |
| Dec 31, 2024 |
22.53 |
| Dec 30, 2024 |
22.69 |
| Dec 27, 2024 |
22.60 |
| Dec 26, 2024 |
22.66 |
| Dec 24, 2024 |
22.71 |
| Dec 23, 2024 |
22.78 |
| Dec 20, 2024 |
22.81 |
| Dec 19, 2024 |
22.66 |
| Dec 18, 2024 |
22.70 |
| Dec 17, 2024 |
22.73 |
| Dec 16, 2024 |
22.72 |
| Dec 13, 2024 |
22.71 |
| Dec 12, 2024 |
22.78 |
| Dec 11, 2024 |
22.82 |
| Dec 10, 2024 |
22.70 |
| Dec 9, 2024 |
22.77 |
| Dec 6, 2024 |
22.94 |
| Dec 5, 2024 |
22.92 |
| Dec 4, 2024 |
22.89 |
| Dec 3, 2024 |
22.75 |
| Dec 2, 2024 |
22.72 |
| Nov 29, 2024 |
22.75 |
| Nov 27, 2024 |
23.02 |
| Nov 26, 2024 |
22.88 |
| Nov 25, 2024 |
22.97 |
| Nov 22, 2024 |
22.95 |
| Nov 21, 2024 |
22.95 |
| Nov 20, 2024 |
22.86 |
| Nov 19, 2024 |
22.85 |
| Nov 18, 2024 |
22.87 |
| Nov 15, 2024 |
22.86 |
| Nov 14, 2024 |
22.86 |
| Nov 13, 2024 |
22.86 |
| Nov 12, 2024 |
22.86 |
| Nov 11, 2024 |
22.96 |
| Nov 8, 2024 |
23.01 |
| Nov 7, 2024 |
22.88 |
| Nov 6, 2024 |
22.84 |
| Nov 5, 2024 |
23.02 |
| Nov 4, 2024 |
22.93 |
| Nov 1, 2024 |
22.75 |
| Oct 31, 2024 |
22.75 |
| Oct 30, 2024 |
22.89 |
| Oct 29, 2024 |
22.94 |
| Oct 28, 2024 |
22.94 |
| Oct 25, 2024 |
22.92 |
| Oct 24, 2024 |
22.94 |
| Oct 23, 2024 |
22.91 |
| Oct 22, 2024 |
22.87 |
| Oct 21, 2024 |
22.84 |
| Oct 18, 2024 |
23.03 |
| Oct 17, 2024 |
23.02 |
| Oct 16, 2024 |
23.06 |
| Oct 15, 2024 |
23.13 |
| Oct 14, 2024 |
23.01 |
| Oct 11, 2024 |
22.97 |
| Oct 10, 2024 |
22.84 |
| Oct 9, 2024 |
22.92 |
| Oct 8, 2024 |
23.03 |
| Oct 7, 2024 |
22.91 |
| Oct 4, 2024 |
23.02 |
| Oct 3, 2024 |
23.07 |
| Oct 2, 2024 |
23.04 |
| Oct 1, 2024 |
23.10 |
| Sep 30, 2024 |
22.92 |
| Sep 27, 2024 |
23.09 |
| Sep 26, 2024 |
23.06 |
| Sep 25, 2024 |
23.10 |
| Sep 24, 2024 |
23.18 |
| Sep 23, 2024 |
23.20 |
| Sep 20, 2024 |
23.14 |
| Sep 19, 2024 |
23.29 |
| Sep 18, 2024 |
23.26 |
| Sep 17, 2024 |
23.18 |
| Sep 16, 2024 |
23.45 |
| Sep 13, 2024 |
23.15 |
| Sep 12, 2024 |
23.15 |
| Sep 11, 2024 |
22.98 |
| Sep 10, 2024 |
23.11 |
| Sep 9, 2024 |
23.08 |
| Sep 6, 2024 |
23.16 |
| Sep 5, 2024 |
23.05 |
| Sep 4, 2024 |
23.01 |
| Sep 3, 2024 |
22.98 |
| Aug 30, 2024 |
22.92 |
| Aug 29, 2024 |
23.01 |
| Aug 28, 2024 |
23.02 |
| Aug 27, 2024 |
23.03 |
| Aug 26, 2024 |
23.10 |
| Aug 23, 2024 |
23.04 |
| Aug 22, 2024 |
22.93 |
| Aug 21, 2024 |
22.95 |
| Aug 20, 2024 |
22.80 |
| Aug 19, 2024 |
22.84 |
| Aug 16, 2024 |
22.84 |
| Aug 15, 2024 |
22.70 |
| Aug 14, 2024 |
22.82 |
| Aug 13, 2024 |
22.83 |
| Aug 12, 2024 |
22.70 |
| Aug 9, 2024 |
22.79 |
| Aug 8, 2024 |
22.74 |
| Aug 7, 2024 |
22.87 |
| Aug 6, 2024 |
22.74 |
| Aug 5, 2024 |
22.81 |
| Aug 2, 2024 |
22.75 |
| Aug 1, 2024 |
22.57 |
| Jul 31, 2024 |
22.33 |
| Jul 30, 2024 |
22.75 |
| Jul 29, 2024 |
22.75 |
| Jul 26, 2024 |
22.95 |
| Jul 25, 2024 |
22.97 |
| Jul 24, 2024 |
22.85 |
| Jul 23, 2024 |
22.81 |
| Jul 22, 2024 |
22.83 |
| Jul 19, 2024 |
22.73 |
| Jul 18, 2024 |
22.73 |
| Jul 17, 2024 |
22.72 |
| Jul 16, 2024 |
22.70 |
| Jul 15, 2024 |
22.68 |
| Jul 12, 2024 |
22.78 |
| Jul 11, 2024 |
22.92 |
| Jul 10, 2024 |
22.61 |
| Jul 9, 2024 |
22.57 |
| Jul 8, 2024 |
22.50 |
| Jul 5, 2024 |
22.73 |
| Jul 3, 2024 |
22.66 |
| Jul 2, 2024 |
22.67 |
| Jul 1, 2024 |
22.64 |
| Jun 28, 2024 |
22.69 |
| Jun 27, 2024 |
22.70 |
| Jun 26, 2024 |
22.64 |
| Jun 25, 2024 |
22.41 |
| Jun 24, 2024 |
22.35 |
| Jun 21, 2024 |
22.26 |
| Jun 20, 2024 |
22.27 |
| Jun 18, 2024 |
22.29 |
| Jun 17, 2024 |
22.25 |
| Jun 14, 2024 |
22.26 |
| Jun 13, 2024 |
22.24 |
| Jun 12, 2024 |
22.27 |
| Jun 11, 2024 |
22.14 |
| Jun 10, 2024 |
22.13 |
| Jun 7, 2024 |
22.19 |
| Jun 6, 2024 |
22.23 |
| Jun 5, 2024 |
22.24 |
| Jun 4, 2024 |
22.48 |
| Jun 3, 2024 |
22.54 |
| May 31, 2024 |
22.67 |
| May 30, 2024 |
22.16 |
| May 29, 2024 |
22.16 |
| May 28, 2024 |
22.20 |
| May 24, 2024 |
22.19 |
| May 23, 2024 |
22.08 |
| May 22, 2024 |
22.18 |
| May 21, 2024 |
22.18 |
| May 20, 2024 |
22.12 |
| May 17, 2024 |
22.18 |
| May 16, 2024 |
22.17 |
| May 15, 2024 |
22.16 |
| May 14, 2024 |
22.12 |
| May 13, 2024 |
22.09 |
| May 10, 2024 |
22.07 |
| May 9, 2024 |
22.08 |
| May 8, 2024 |
22.09 |
| May 7, 2024 |
22.19 |
| May 6, 2024 |
22.20 |
| May 3, 2024 |
22.14 |
| May 2, 2024 |
22.09 |
| May 1, 2024 |
22.06 |
| Apr 30, 2024 |
21.98 |
| Apr 29, 2024 |
21.96 |
| Apr 26, 2024 |
21.86 |
| Apr 25, 2024 |
21.93 |
| Apr 24, 2024 |
21.97 |
| Apr 23, 2024 |
22.02 |
| Apr 22, 2024 |
21.90 |
| Apr 19, 2024 |
21.86 |
| Apr 18, 2024 |
21.87 |
| Apr 17, 2024 |
21.90 |
| Apr 16, 2024 |
21.88 |
| Apr 15, 2024 |
21.89 |
| Apr 12, 2024 |
22.04 |
| Apr 11, 2024 |
22.01 |
| Apr 10, 2024 |
22.01 |
| Apr 9, 2024 |
22.12 |
| Apr 8, 2024 |
22.08 |
| Apr 5, 2024 |
22.17 |
| Apr 4, 2024 |
22.17 |
| Apr 3, 2024 |
22.19 |
| Apr 2, 2024 |
22.12 |
| Apr 1, 2024 |
22.15 |
| Mar 28, 2024 |
22.12 |
| Mar 27, 2024 |
22.16 |
| Mar 26, 2024 |
22.12 |
| Mar 25, 2024 |
22.13 |
| Mar 22, 2024 |
22.26 |
| Mar 21, 2024 |
22.35 |
| Mar 20, 2024 |
22.18 |
| Mar 19, 2024 |
22.15 |
| Mar 18, 2024 |
22.10 |
| Mar 15, 2024 |
22.11 |
| Mar 14, 2024 |
22.13 |
| Mar 13, 2024 |
22.25 |
| Mar 12, 2024 |
22.24 |
| Mar 11, 2024 |
22.27 |
| Mar 8, 2024 |
22.35 |
| Mar 7, 2024 |
22.22 |
| Mar 6, 2024 |
22.19 |
| Mar 5, 2024 |
22.24 |
| Mar 4, 2024 |
22.18 |
| Mar 1, 2024 |
22.25 |
| Feb 29, 2024 |
22.26 |
| Feb 28, 2024 |
22.40 |
| Feb 27, 2024 |
22.49 |
| Feb 26, 2024 |
22.50 |
| Feb 23, 2024 |
22.56 |
| Feb 22, 2024 |
22.47 |
| Feb 21, 2024 |
22.46 |
| Feb 20, 2024 |
22.51 |
| Feb 16, 2024 |
22.35 |
| Feb 15, 2024 |
22.49 |
| Feb 14, 2024 |
22.50 |
| Feb 13, 2024 |
22.44 |
| Feb 12, 2024 |
22.58 |
| Feb 9, 2024 |
22.44 |
| Feb 8, 2024 |
22.36 |
| Feb 7, 2024 |
22.39 |
| Feb 6, 2024 |
22.30 |
| Feb 5, 2024 |
22.22 |
| Feb 2, 2024 |
22.50 |
| Feb 1, 2024 |
22.53 |
| Jan 31, 2024 |
22.35 |
| Jan 30, 2024 |
22.52 |
| Jan 29, 2024 |
22.51 |
| Jan 26, 2024 |
22.48 |
| Jan 25, 2024 |
22.49 |
| Jan 24, 2024 |
22.32 |
| Jan 23, 2024 |
22.53 |
| Jan 22, 2024 |
22.36 |
| Jan 19, 2024 |
22.46 |
| Jan 18, 2024 |
22.33 |
| Jan 17, 2024 |
22.33 |
| Jan 16, 2024 |
22.38 |
| Jan 12, 2024 |
22.44 |
| Jan 11, 2024 |
22.47 |
| Jan 10, 2024 |
22.55 |
| Jan 9, 2024 |
22.54 |
| Jan 8, 2024 |
22.56 |
| Jan 5, 2024 |
22.62 |
| Jan 4, 2024 |
22.78 |
| Jan 3, 2024 |
22.76 |
| Jan 2, 2024 |
22.76 |
| Dec 29, 2023 |
23.04 |
| Dec 28, 2023 |
22.50 |
| Dec 27, 2023 |
22.46 |
| Dec 26, 2023 |
22.33 |
| Dec 22, 2023 |
22.49 |
| Dec 21, 2023 |
22.22 |
| Dec 20, 2023 |
22.35 |
| Dec 19, 2023 |
22.43 |
| Dec 18, 2023 |
22.38 |
| Dec 15, 2023 |
22.45 |
| Dec 14, 2023 |
22.49 |
| Dec 13, 2023 |
22.50 |
| Dec 12, 2023 |
22.42 |
| Dec 11, 2023 |
22.37 |
| Dec 8, 2023 |
22.38 |
| Dec 7, 2023 |
22.50 |
| Dec 6, 2023 |
22.48 |
| Dec 5, 2023 |
22.44 |
| Dec 4, 2023 |
22.52 |
| Dec 1, 2023 |
22.55 |
| Nov 30, 2023 |
22.63 |
| Nov 29, 2023 |
22.02 |
| Nov 28, 2023 |
22.03 |
| Nov 27, 2023 |
21.93 |
| Nov 24, 2023 |
21.98 |
| Nov 22, 2023 |
21.87 |
| Nov 21, 2023 |
21.96 |
| Nov 20, 2023 |
21.89 |
| Nov 17, 2023 |
21.93 |
| Nov 16, 2023 |
21.85 |
| Nov 15, 2023 |
21.92 |
| Nov 14, 2023 |
21.89 |
| Nov 13, 2023 |
21.72 |
| Nov 10, 2023 |
21.65 |
| Nov 9, 2023 |
21.64 |
| Nov 8, 2023 |
21.78 |
| Nov 7, 2023 |
21.62 |
| Nov 6, 2023 |
21.77 |
| Nov 3, 2023 |
21.80 |
| Nov 2, 2023 |
21.73 |
| Nov 1, 2023 |
21.84 |
| Oct 31, 2023 |
21.75 |
| Oct 30, 2023 |
21.56 |
| Oct 27, 2023 |
21.60 |
| Oct 26, 2023 |
21.66 |
| Oct 25, 2023 |
21.34 |
| Oct 24, 2023 |
21.42 |
| Oct 23, 2023 |
21.31 |
| Oct 20, 2023 |
21.22 |
| Oct 19, 2023 |
21.36 |
| Oct 18, 2023 |
21.44 |
| Oct 17, 2023 |
21.60 |
| Oct 16, 2023 |
21.78 |
| Oct 13, 2023 |
21.74 |
| Oct 12, 2023 |
21.68 |
| Oct 11, 2023 |
21.70 |
| Oct 10, 2023 |
21.66 |
| Oct 9, 2023 |
21.57 |
| Oct 6, 2023 |
21.51 |
| Oct 5, 2023 |
21.50 |
| Oct 4, 2023 |
21.42 |
| Oct 3, 2023 |
21.35 |
| Oct 2, 2023 |
21.47 |
| Sep 29, 2023 |
21.61 |
| Sep 28, 2023 |
21.56 |
| Sep 27, 2023 |
21.58 |
| Sep 26, 2023 |
21.53 |
| Sep 25, 2023 |
21.47 |
| Sep 22, 2023 |
21.63 |
| Sep 21, 2023 |
21.58 |
| Sep 20, 2023 |
21.76 |
| Sep 19, 2023 |
21.68 |
| Sep 18, 2023 |
21.68 |
| Sep 15, 2023 |
21.66 |
| Sep 14, 2023 |
21.76 |
| Sep 13, 2023 |
21.80 |
| Sep 12, 2023 |
21.66 |
| Sep 11, 2023 |
21.60 |
| Sep 8, 2023 |
21.63 |
| Sep 7, 2023 |
21.57 |
| Sep 6, 2023 |
21.57 |
| Sep 5, 2023 |
21.58 |
| Sep 1, 2023 |
21.79 |
| Aug 31, 2023 |
21.85 |
| Aug 30, 2023 |
21.65 |
| Aug 29, 2023 |
21.73 |
| Aug 28, 2023 |
21.64 |
| Aug 25, 2023 |
21.61 |
| Aug 24, 2023 |
21.66 |
| Aug 23, 2023 |
21.69 |
| Aug 22, 2023 |
21.56 |
| Aug 21, 2023 |
21.52 |
| Aug 18, 2023 |
21.56 |
| Aug 17, 2023 |
21.51 |
| Aug 16, 2023 |
21.62 |
| Aug 15, 2023 |
21.63 |
| Aug 14, 2023 |
21.55 |
| Aug 11, 2023 |
21.61 |
| Aug 10, 2023 |
21.58 |
| Aug 9, 2023 |
21.65 |
| Aug 8, 2023 |
21.66 |
| Aug 7, 2023 |
21.64 |
| Aug 4, 2023 |
21.73 |
| Aug 3, 2023 |
21.55 |
| Aug 2, 2023 |
21.74 |
| Aug 1, 2023 |
21.90 |
| Jul 31, 2023 |
21.87 |
| Jul 28, 2023 |
21.83 |
| Jul 27, 2023 |
21.75 |
| Jul 26, 2023 |
21.88 |
| Jul 25, 2023 |
21.74 |
| Jul 24, 2023 |
21.77 |
| Jul 21, 2023 |
21.88 |
| Jul 20, 2023 |
21.81 |
| Jul 19, 2023 |
21.89 |
| Jul 18, 2023 |
21.87 |
| Jul 17, 2023 |
21.77 |
| Jul 14, 2023 |
21.77 |
| Jul 13, 2023 |
21.95 |
| Jul 12, 2023 |
21.87 |
| Jul 11, 2023 |
21.78 |
| Jul 10, 2023 |
21.70 |
| Jul 7, 2023 |
21.67 |
| Jul 6, 2023 |
21.62 |
| Jul 5, 2023 |
21.82 |
| Jul 3, 2023 |
21.88 |
| Jun 30, 2023 |
21.84 |
| Jun 29, 2023 |
21.67 |
| Jun 28, 2023 |
21.84 |
| Jun 27, 2023 |
21.86 |
| Jun 26, 2023 |
21.80 |
| Jun 23, 2023 |
21.79 |
| Jun 22, 2023 |
21.80 |
| Jun 21, 2023 |
21.84 |
| Jun 20, 2023 |
21.85 |
| Jun 16, 2023 |
21.86 |
| Jun 15, 2023 |
21.80 |
| Jun 14, 2023 |
21.81 |
| Jun 13, 2023 |
21.78 |
| Jun 12, 2023 |
21.73 |
| Jun 9, 2023 |
21.79 |
| Jun 8, 2023 |
21.80 |
| Jun 7, 2023 |
21.81 |
| Jun 6, 2023 |
21.91 |
| Jun 5, 2023 |
22.15 |
| Jun 2, 2023 |
22.25 |
| Jun 1, 2023 |
22.33 |
| May 31, 2023 |
22.39 |
| May 30, 2023 |
21.99 |
| May 26, 2023 |
21.96 |
| May 25, 2023 |
21.85 |
| May 24, 2023 |
22.10 |
| May 23, 2023 |
22.18 |
| May 22, 2023 |
22.27 |
| May 19, 2023 |
22.30 |
| May 18, 2023 |
22.18 |
| May 17, 2023 |
22.21 |
| May 16, 2023 |
22.19 |
| May 15, 2023 |
22.26 |
| May 12, 2023 |
22.18 |
| May 11, 2023 |
22.19 |
| May 10, 2023 |
22.22 |
| May 9, 2023 |
22.08 |
| May 8, 2023 |
21.98 |
| May 5, 2023 |
22.05 |
| May 4, 2023 |
22.02 |
| May 3, 2023 |
22.06 |
| May 2, 2023 |
22.20 |
| May 1, 2023 |
22.16 |
| Apr 28, 2023 |
22.20 |
| Apr 27, 2023 |
22.03 |
| Apr 26, 2023 |
21.82 |
| Apr 25, 2023 |
21.94 |
| Apr 24, 2023 |
21.90 |
| Apr 21, 2023 |
21.77 |
| Apr 20, 2023 |
21.88 |
| Apr 19, 2023 |
21.95 |
| Apr 18, 2023 |
21.84 |
| Apr 17, 2023 |
21.75 |
| Apr 14, 2023 |
21.84 |
| Apr 13, 2023 |
21.90 |
| Apr 12, 2023 |
21.93 |
| Apr 11, 2023 |
22.15 |
| Apr 10, 2023 |
22.04 |
| Apr 6, 2023 |
22.03 |
| Apr 5, 2023 |
22.02 |
| Apr 4, 2023 |
22.01 |
| Apr 3, 2023 |
22.02 |
| Mar 31, 2023 |
21.61 |
| Mar 30, 2023 |
21.72 |
| Mar 29, 2023 |
21.55 |
| Mar 28, 2023 |
21.65 |
| Mar 27, 2023 |
21.80 |
| Mar 24, 2023 |
21.66 |
| Mar 23, 2023 |
21.76 |
| Mar 22, 2023 |
21.82 |
| Mar 21, 2023 |
21.60 |
| Mar 20, 2023 |
21.76 |
| Mar 17, 2023 |
21.78 |
| Mar 16, 2023 |
21.83 |
| Mar 15, 2023 |
21.55 |
| Mar 14, 2023 |
21.39 |
| Mar 13, 2023 |
21.39 |
| Mar 10, 2023 |
21.21 |
| Mar 9, 2023 |
21.12 |
| Mar 8, 2023 |
21.35 |
| Mar 7, 2023 |
21.46 |
| Mar 6, 2023 |
21.54 |
| Mar 3, 2023 |
21.50 |
| Mar 2, 2023 |
21.45 |
| Mar 1, 2023 |
21.39 |
| Feb 28, 2023 |
21.40 |
| Feb 27, 2023 |
21.50 |
| Feb 24, 2023 |
21.45 |
| Feb 23, 2023 |
21.61 |
| Feb 22, 2023 |
21.47 |
| Feb 21, 2023 |
21.36 |
| Feb 17, 2023 |
21.75 |
| Feb 16, 2023 |
21.75 |
| Feb 15, 2023 |
21.70 |
| Feb 14, 2023 |
21.63 |
| Feb 13, 2023 |
21.77 |
| Feb 10, 2023 |
21.61 |
| Feb 9, 2023 |
21.80 |
| Feb 8, 2023 |
21.76 |
| Feb 7, 2023 |
21.75 |
| Feb 6, 2023 |
22.10 |
| Feb 3, 2023 |
22.30 |
| Feb 2, 2023 |
22.33 |
| Feb 1, 2023 |
22.22 |
| Jan 31, 2023 |
22.18 |
| Jan 30, 2023 |
22.08 |
| Jan 27, 2023 |
22.05 |
| Jan 26, 2023 |
22.34 |
| Jan 25, 2023 |
22.19 |
| Jan 24, 2023 |
21.94 |
| Jan 23, 2023 |
21.92 |
| Jan 20, 2023 |
21.92 |
| Jan 19, 2023 |
21.98 |
| Jan 18, 2023 |
22.09 |
| Jan 17, 2023 |
21.96 |
| Jan 13, 2023 |
22.01 |
| Jan 12, 2023 |
22.00 |
| Jan 11, 2023 |
22.17 |
| Jan 10, 2023 |
22.13 |
| Jan 9, 2023 |
22.18 |
| Jan 6, 2023 |
22.19 |
| Jan 5, 2023 |
22.17 |
| Jan 4, 2023 |
22.49 |
| Jan 3, 2023 |
22.33 |
| Dec 30, 2022 |
22.16 |
| Dec 29, 2022 |
21.31 |
| Dec 28, 2022 |
21.23 |
| Dec 27, 2022 |
21.28 |
| Dec 23, 2022 |
20.96 |
| Dec 22, 2022 |
21.27 |
| Dec 21, 2022 |
21.39 |
| Dec 20, 2022 |
21.27 |
| Dec 19, 2022 |
21.30 |
| Dec 16, 2022 |
21.36 |
| Dec 15, 2022 |
21.41 |
| Dec 14, 2022 |
21.49 |
| Dec 13, 2022 |
21.41 |
| Dec 12, 2022 |
21.29 |
| Dec 9, 2022 |
21.26 |
| Dec 8, 2022 |
21.49 |
| Dec 7, 2022 |
21.46 |
| Dec 6, 2022 |
21.45 |
| Dec 5, 2022 |
21.14 |
| Dec 2, 2022 |
21.45 |
| Dec 1, 2022 |
21.39 |
| Nov 30, 2022 |
21.42 |
| Nov 29, 2022 |
21.37 |
| Nov 28, 2022 |
21.38 |
| Nov 25, 2022 |
21.38 |
| Nov 23, 2022 |
21.25 |
| Nov 22, 2022 |
21.35 |
| Nov 21, 2022 |
21.31 |
| Nov 18, 2022 |
21.52 |
| Nov 17, 2022 |
21.37 |
| Nov 16, 2022 |
21.57 |
| Nov 15, 2022 |
21.61 |
| Nov 14, 2022 |
21.70 |
| Nov 11, 2022 |
21.73 |
| Nov 10, 2022 |
21.73 |
| Nov 9, 2022 |
21.60 |
| Nov 8, 2022 |
21.41 |
| Nov 7, 2022 |
21.49 |
| Nov 4, 2022 |
21.24 |
| Nov 3, 2022 |
21.30 |
| Nov 2, 2022 |
21.38 |
| Nov 1, 2022 |
21.37 |
| Oct 31, 2022 |
21.61 |
| Oct 28, 2022 |
20.77 |
| Oct 27, 2022 |
20.55 |
| Oct 26, 2022 |
20.52 |
| Oct 25, 2022 |
20.59 |
| Oct 24, 2022 |
20.32 |
| Oct 21, 2022 |
20.31 |
| Oct 20, 2022 |
20.44 |
| Oct 19, 2022 |
20.35 |
| Oct 18, 2022 |
20.70 |
| Oct 17, 2022 |
20.70 |
| Oct 14, 2022 |
20.53 |
| Oct 13, 2022 |
20.82 |
| Oct 12, 2022 |
21.03 |
| Oct 11, 2022 |
21.08 |
| Oct 10, 2022 |
21.35 |
| Oct 7, 2022 |
21.38 |
| Oct 6, 2022 |
21.49 |
| Oct 5, 2022 |
21.65 |
| Oct 4, 2022 |
22.05 |
| Oct 3, 2022 |
21.89 |
| Sep 30, 2022 |
21.64 |
| Sep 29, 2022 |
22.29 |
| Sep 28, 2022 |
22.12 |
| Sep 27, 2022 |
22.08 |
| Sep 26, 2022 |
21.86 |
| Sep 23, 2022 |
21.60 |
| Sep 22, 2022 |
21.60 |
| Sep 21, 2022 |
21.61 |
| Sep 20, 2022 |
21.53 |
| Sep 19, 2022 |
21.60 |
| Sep 16, 2022 |
21.87 |
| Sep 15, 2022 |
21.64 |
| Sep 14, 2022 |
21.60 |
| Sep 13, 2022 |
21.68 |
| Sep 12, 2022 |
21.85 |
| Sep 9, 2022 |
21.91 |
| Sep 8, 2022 |
21.86 |
| Sep 7, 2022 |
22.00 |
| Sep 6, 2022 |
21.82 |
| Sep 2, 2022 |
22.00 |
| Sep 1, 2022 |
22.05 |
| Aug 31, 2022 |
22.05 |
| Aug 30, 2022 |
22.02 |
| Aug 29, 2022 |
22.21 |
| Aug 26, 2022 |
22.30 |
| Aug 25, 2022 |
22.51 |
| Aug 24, 2022 |
22.36 |
| Aug 23, 2022 |
22.22 |
| Aug 22, 2022 |
22.43 |
| Aug 19, 2022 |
22.38 |
| Aug 18, 2022 |
22.48 |
| Aug 17, 2022 |
22.50 |
| Aug 16, 2022 |
22.60 |
| Aug 15, 2022 |
22.66 |
| Aug 12, 2022 |
22.80 |
| Aug 11, 2022 |
22.74 |
| Aug 10, 2022 |
23.14 |
| Aug 9, 2022 |
22.94 |
| Aug 8, 2022 |
22.98 |
| Aug 5, 2022 |
23.00 |
| Aug 4, 2022 |
23.72 |
| Aug 3, 2022 |
23.45 |
| Aug 2, 2022 |
23.40 |
| Aug 1, 2022 |
23.03 |
| Jul 29, 2022 |
23.13 |
| Jul 28, 2022 |
22.71 |
| Jul 27, 2022 |
22.64 |
| Jul 26, 2022 |
22.56 |
| Jul 25, 2022 |
22.65 |
| Jul 22, 2022 |
22.51 |
| Jul 21, 2022 |
22.80 |
| Jul 20, 2022 |
22.55 |
| Jul 19, 2022 |
22.39 |
| Jul 18, 2022 |
22.43 |
| Jul 15, 2022 |
22.38 |
| Jul 14, 2022 |
22.30 |
| Jul 13, 2022 |
22.30 |
| Jul 12, 2022 |
22.61 |
| Jul 11, 2022 |
22.87 |
| Jul 8, 2022 |
22.89 |
| Jul 7, 2022 |
22.92 |
| Jul 6, 2022 |
23.28 |
| Jul 5, 2022 |
23.93 |
| Jul 1, 2022 |
23.37 |
| Jun 30, 2022 |
23.96 |
| Jun 29, 2022 |
22.58 |
| Jun 28, 2022 |
22.31 |
| Jun 27, 2022 |
22.16 |
| Jun 24, 2022 |
22.10 |
| Jun 23, 2022 |
22.28 |
| Jun 22, 2022 |
22.32 |
| Jun 21, 2022 |
22.50 |
| Jun 17, 2022 |
22.46 |
| Jun 16, 2022 |
22.53 |
| Jun 15, 2022 |
22.48 |
| Jun 14, 2022 |
22.12 |
| Jun 13, 2022 |
21.86 |
| Jun 10, 2022 |
22.50 |
| Jun 9, 2022 |
22.95 |
| Jun 8, 2022 |
23.76 |
| Jun 7, 2022 |
23.62 |
| Jun 6, 2022 |
24.59 |
| Jun 3, 2022 |
23.78 |
| Jun 2, 2022 |
23.89 |
| Jun 1, 2022 |
24.28 |
| May 31, 2022 |
24.26 |
| May 27, 2022 |
23.96 |
| May 26, 2022 |
23.77 |
| May 25, 2022 |
23.55 |
| May 24, 2022 |
23.33 |
| May 23, 2022 |
23.10 |
| May 20, 2022 |
22.97 |
| May 19, 2022 |
22.87 |
| May 18, 2022 |
23.04 |
| May 17, 2022 |
23.06 |
| May 16, 2022 |
23.21 |
| May 13, 2022 |
23.20 |
| May 12, 2022 |
23.22 |
| May 11, 2022 |
23.00 |
| May 10, 2022 |
23.17 |
| May 9, 2022 |
23.02 |
| May 6, 2022 |
22.92 |
| May 5, 2022 |
23.10 |
| May 4, 2022 |
23.12 |
| May 3, 2022 |
22.80 |
| May 2, 2022 |
22.95 |
| Apr 29, 2022 |
23.23 |
| Apr 28, 2022 |
23.29 |
| Apr 27, 2022 |
23.18 |
| Apr 26, 2022 |
23.29 |
| Apr 25, 2022 |
23.25 |
| Apr 22, 2022 |
22.77 |
| Apr 21, 2022 |
22.66 |
| Apr 20, 2022 |
22.87 |
| Apr 19, 2022 |
23.03 |
| Apr 18, 2022 |
23.10 |
| Apr 14, 2022 |
23.33 |
| Apr 13, 2022 |
23.53 |
| Apr 12, 2022 |
23.56 |
| Apr 11, 2022 |
23.60 |
| Apr 8, 2022 |
23.71 |
| Apr 7, 2022 |
23.79 |
| Apr 6, 2022 |
23.82 |
| Apr 5, 2022 |
23.90 |
| Apr 4, 2022 |
23.88 |
| Apr 1, 2022 |
23.87 |
| Mar 31, 2022 |
23.70 |
| Mar 30, 2022 |
24.25 |
| Mar 29, 2022 |
24.49 |
| Mar 28, 2022 |
24.74 |
| Mar 25, 2022 |
24.89 |
| Mar 24, 2022 |
25.00 |
| Mar 23, 2022 |
24.90 |
| Mar 22, 2022 |
24.93 |
| Mar 21, 2022 |
25.05 |
| Mar 18, 2022 |
25.05 |
| Mar 17, 2022 |
25.04 |
| Mar 16, 2022 |
24.93 |
| Mar 15, 2022 |
25.01 |
| Mar 14, 2022 |
24.94 |
| Mar 11, 2022 |
25.06 |
| Mar 10, 2022 |
25.09 |
| Mar 9, 2022 |
25.14 |
| Mar 8, 2022 |
25.11 |
| Mar 7, 2022 |
25.15 |
| Mar 4, 2022 |
25.25 |
| Mar 3, 2022 |
25.78 |
| Mar 2, 2022 |
25.82 |
| Mar 1, 2022 |
26.11 |
| Feb 28, 2022 |
26.16 |
| Feb 25, 2022 |
25.46 |
| Feb 24, 2022 |
25.25 |
| Feb 23, 2022 |
25.25 |
| Feb 22, 2022 |
25.25 |
| Feb 18, 2022 |
25.30 |
| Feb 17, 2022 |
25.25 |
| Feb 16, 2022 |
25.25 |
| Feb 15, 2022 |
25.25 |
| Feb 14, 2022 |
25.25 |
| Feb 11, 2022 |
25.08 |
| Feb 10, 2022 |
25.30 |
| Feb 9, 2022 |
25.32 |
| Feb 8, 2022 |
25.25 |
| Feb 7, 2022 |
25.34 |
| Feb 4, 2022 |
25.25 |
| Feb 3, 2022 |
25.25 |
| Feb 2, 2022 |
25.47 |
| Feb 1, 2022 |
25.70 |
| Jan 31, 2022 |
25.64 |
| Jan 28, 2022 |
25.04 |
| Jan 27, 2022 |
25.06 |
| Jan 26, 2022 |
25.10 |
| Jan 25, 2022 |
25.26 |
| Jan 24, 2022 |
25.27 |
| Jan 21, 2022 |
25.32 |
| Jan 20, 2022 |
25.27 |
| Jan 19, 2022 |
25.35 |
| Jan 18, 2022 |
25.30 |
| Jan 14, 2022 |
25.48 |
| Jan 13, 2022 |
25.50 |
| Jan 12, 2022 |
25.49 |
| Jan 11, 2022 |
25.42 |
| Jan 10, 2022 |
25.33 |
| Jan 7, 2022 |
25.41 |
| Jan 6, 2022 |
25.43 |
| Jan 5, 2022 |
25.38 |
| Jan 4, 2022 |
25.45 |
| Jan 3, 2022 |
25.81 |
| Dec 31, 2021 |
26.15 |
| Dec 30, 2021 |
25.70 |
| Dec 29, 2021 |
25.63 |
| Dec 28, 2021 |
25.49 |
| Dec 27, 2021 |
25.40 |
| Dec 23, 2021 |
25.40 |
| Dec 22, 2021 |
25.39 |
| Dec 21, 2021 |
25.39 |
| Dec 20, 2021 |
25.37 |
| Dec 17, 2021 |
25.38 |
| Dec 16, 2021 |
25.43 |
| Dec 15, 2021 |
25.37 |
| Dec 14, 2021 |
25.38 |
| Dec 13, 2021 |
25.39 |
| Dec 10, 2021 |
25.48 |
| Dec 9, 2021 |
25.41 |
| Dec 8, 2021 |
25.62 |
| Dec 7, 2021 |
25.60 |
| Dec 6, 2021 |
25.59 |
| Dec 3, 2021 |
25.59 |
| Dec 2, 2021 |
25.38 |
| Dec 1, 2021 |
25.28 |
| Nov 30, 2021 |
25.19 |
| Nov 29, 2021 |
25.49 |
| Nov 26, 2021 |
25.58 |
| Nov 24, 2021 |
25.87 |
| Nov 23, 2021 |
25.89 |
| Nov 22, 2021 |
26.00 |
| Nov 19, 2021 |
26.16 |
| Nov 18, 2021 |
26.04 |
| Nov 17, 2021 |
26.22 |
| Nov 16, 2021 |
26.09 |
| Nov 15, 2021 |
26.16 |
| Nov 12, 2021 |
26.17 |
| Nov 11, 2021 |
26.39 |
| Nov 10, 2021 |
26.29 |
| Nov 9, 2021 |
26.61 |
| Nov 8, 2021 |
26.91 |
| Nov 5, 2021 |
27.05 |
| Nov 4, 2021 |
27.25 |
| Nov 3, 2021 |
26.82 |
| Nov 2, 2021 |
27.38 |
| Nov 1, 2021 |
27.26 |
| Oct 29, 2021 |
27.09 |
| Oct 28, 2021 |
26.25 |
| Oct 27, 2021 |
26.26 |
| Oct 26, 2021 |
26.11 |
| Oct 25, 2021 |
26.11 |
| Oct 22, 2021 |
26.07 |
| Oct 21, 2021 |
26.13 |
| Oct 20, 2021 |
26.16 |
| Oct 19, 2021 |
26.13 |
| Oct 18, 2021 |
26.22 |
| Oct 15, 2021 |
26.69 |
| Oct 14, 2021 |
27.19 |
| Oct 13, 2021 |
27.19 |
| Oct 12, 2021 |
27.22 |
| Oct 11, 2021 |
27.40 |
| Oct 8, 2021 |
27.26 |
| Oct 7, 2021 |
27.45 |
| Oct 6, 2021 |
27.20 |
| Oct 5, 2021 |
27.15 |
| Oct 4, 2021 |
27.29 |
| Oct 1, 2021 |
27.55 |
| Sep 30, 2021 |
27.74 |
| Sep 29, 2021 |
27.28 |
| Sep 28, 2021 |
27.08 |
| Sep 27, 2021 |
26.95 |
| Sep 24, 2021 |
26.96 |
| Sep 23, 2021 |
26.92 |
| Sep 22, 2021 |
27.10 |
| Sep 21, 2021 |
26.32 |
| Sep 20, 2021 |
26.27 |
| Sep 17, 2021 |
26.33 |
| Sep 16, 2021 |
26.39 |
| Sep 15, 2021 |
26.10 |
| Sep 14, 2021 |
26.15 |
| Sep 13, 2021 |
26.07 |
| Sep 10, 2021 |
26.00 |
| Sep 9, 2021 |
26.09 |
| Sep 8, 2021 |
26.07 |
| Sep 7, 2021 |
26.08 |
| Sep 3, 2021 |
26.10 |
| Sep 2, 2021 |
26.17 |
| Sep 1, 2021 |
25.99 |
| Aug 31, 2021 |
25.92 |
| Aug 30, 2021 |
26.02 |
| Aug 27, 2021 |
26.24 |
| Aug 26, 2021 |
26.42 |
| Aug 25, 2021 |
26.50 |
| Aug 24, 2021 |
26.43 |
| Aug 23, 2021 |
26.26 |
| Aug 20, 2021 |
26.27 |
| Aug 19, 2021 |
26.31 |
| Aug 18, 2021 |
26.32 |
| Aug 17, 2021 |
26.42 |
| Aug 16, 2021 |
26.67 |
| Aug 13, 2021 |
26.57 |
| Aug 12, 2021 |
26.39 |
| Aug 11, 2021 |
26.38 |
| Aug 10, 2021 |
26.38 |
| Aug 9, 2021 |
26.46 |
| Aug 6, 2021 |
26.93 |
| Aug 5, 2021 |
27.16 |
| Aug 4, 2021 |
27.35 |
| Aug 3, 2021 |
27.00 |
| Aug 2, 2021 |
27.26 |
| Jul 30, 2021 |
26.84 |
| Jul 29, 2021 |
26.63 |
| Jul 28, 2021 |
26.34 |
| Jul 27, 2021 |
26.62 |
| Jul 26, 2021 |
26.60 |
| Jul 23, 2021 |
26.59 |
| Jul 22, 2021 |
26.57 |
| Jul 21, 2021 |
26.40 |
| Jul 20, 2021 |
26.51 |
| Jul 19, 2021 |
26.23 |
| Jul 16, 2021 |
26.28 |
| Jul 15, 2021 |
26.69 |
| Jul 14, 2021 |
26.59 |
| Jul 13, 2021 |
26.38 |
| Jul 12, 2021 |
26.25 |
| Jul 9, 2021 |
26.36 |
| Jul 8, 2021 |
26.52 |
| Jul 7, 2021 |
26.99 |
| Jul 6, 2021 |
27.26 |
| Jul 2, 2021 |
27.32 |
| Jul 1, 2021 |
26.70 |
| Jun 30, 2021 |
26.66 |
| Jun 29, 2021 |
26.30 |
| Jun 28, 2021 |
26.25 |
| Jun 25, 2021 |
26.65 |
| Jun 24, 2021 |
26.33 |
| Jun 23, 2021 |
26.60 |
| Jun 22, 2021 |
26.46 |
| Jun 21, 2021 |
26.73 |
| Jun 18, 2021 |
26.36 |
| Jun 17, 2021 |
26.53 |
| Jun 16, 2021 |
26.36 |
| Jun 15, 2021 |
26.57 |
| Jun 14, 2021 |
26.59 |
| Jun 11, 2021 |
26.59 |
| Jun 10, 2021 |
26.29 |
| Jun 9, 2021 |
26.44 |
| Jun 8, 2021 |
26.42 |
| Jun 7, 2021 |
26.74 |
| Jun 4, 2021 |
26.55 |
| Jun 3, 2021 |
26.55 |
| Jun 2, 2021 |
26.51 |
| Jun 1, 2021 |
26.64 |
| May 28, 2021 |
26.97 |
| May 27, 2021 |
26.69 |
| May 26, 2021 |
26.25 |
| May 25, 2021 |
26.66 |
| May 24, 2021 |
26.52 |
| May 21, 2021 |
26.22 |
| May 20, 2021 |
25.93 |
| May 19, 2021 |
25.95 |
| May 18, 2021 |
26.03 |
| May 17, 2021 |
26.04 |
| May 14, 2021 |
25.89 |
| May 13, 2021 |
25.98 |
| May 12, 2021 |
25.70 |
| May 11, 2021 |
26.06 |
| May 10, 2021 |
25.73 |
| May 7, 2021 |
25.93 |
| May 6, 2021 |
25.98 |
| May 5, 2021 |
25.84 |
| May 4, 2021 |
25.95 |
| May 3, 2021 |
25.81 |
| Apr 30, 2021 |
25.89 |
| Apr 29, 2021 |
26.20 |
| Apr 28, 2021 |
26.35 |
| Apr 27, 2021 |
26.25 |
| Apr 26, 2021 |
26.03 |
| Apr 23, 2021 |
26.12 |
| Apr 22, 2021 |
26.04 |
| Apr 21, 2021 |
25.80 |
| Apr 20, 2021 |
25.85 |
| Apr 19, 2021 |
26.30 |
| Apr 16, 2021 |
26.32 |
| Apr 15, 2021 |
26.50 |
| Apr 14, 2021 |
26.25 |
| Apr 13, 2021 |
26.48 |
| Apr 12, 2021 |
26.62 |
| Apr 9, 2021 |
26.48 |
| Apr 8, 2021 |
26.60 |
| Apr 7, 2021 |
26.56 |
| Apr 6, 2021 |
26.30 |
| Apr 5, 2021 |
26.44 |
| Apr 1, 2021 |
26.43 |
| Mar 31, 2021 |
26.38 |
| Mar 30, 2021 |
25.44 |
| Mar 29, 2021 |
25.33 |
| Mar 26, 2021 |
25.23 |
| Mar 25, 2021 |
25.34 |
| Mar 24, 2021 |
25.34 |
| Mar 23, 2021 |
25.31 |
| Mar 22, 2021 |
25.36 |
| Mar 19, 2021 |
25.15 |
| Mar 18, 2021 |
25.30 |
| Mar 17, 2021 |
25.30 |
| Mar 16, 2021 |
25.47 |
| Mar 15, 2021 |
25.40 |
| Mar 12, 2021 |
25.44 |
| Mar 11, 2021 |
25.59 |
| Mar 10, 2021 |
25.46 |
| Mar 9, 2021 |
25.40 |
| Mar 8, 2021 |
25.48 |
| Mar 5, 2021 |
25.35 |
| Mar 4, 2021 |
25.32 |
| Mar 3, 2021 |
25.33 |
| Mar 2, 2021 |
25.31 |
| Mar 1, 2021 |
25.20 |
| Feb 26, 2021 |
25.31 |
| Feb 25, 2021 |
25.21 |
| Feb 24, 2021 |
25.41 |
| Feb 23, 2021 |
25.48 |
| Feb 22, 2021 |
25.26 |
| Feb 19, 2021 |
25.23 |
| Feb 18, 2021 |
25.34 |
| Feb 17, 2021 |
25.27 |
| Feb 16, 2021 |
25.19 |
| Feb 12, 2021 |
25.41 |
| Feb 11, 2021 |
25.42 |
| Feb 10, 2021 |
25.39 |
| Feb 9, 2021 |
25.49 |
| Feb 8, 2021 |
25.43 |
| Feb 5, 2021 |
25.49 |
| Feb 4, 2021 |
25.43 |
| Feb 3, 2021 |
25.46 |
| Feb 2, 2021 |
25.52 |
| Feb 1, 2021 |
25.34 |
| Jan 29, 2021 |
25.32 |
| Jan 28, 2021 |
25.39 |
| Jan 27, 2021 |
25.26 |
| Jan 26, 2021 |
25.48 |
| Jan 25, 2021 |
25.48 |
| Jan 22, 2021 |
25.50 |
| Jan 21, 2021 |
25.51 |
| Jan 20, 2021 |
25.58 |
| Jan 19, 2021 |
25.56 |
| Jan 15, 2021 |
25.51 |
| Jan 14, 2021 |
25.55 |
| Jan 13, 2021 |
25.56 |
| Jan 12, 2021 |
25.34 |
| Jan 11, 2021 |
25.36 |
| Jan 8, 2021 |
25.46 |
| Jan 7, 2021 |
25.44 |
| Jan 6, 2021 |
25.40 |
| Jan 5, 2021 |
25.69 |
| Jan 4, 2021 |
25.55 |
| Dec 31, 2020 |
25.55 |
| Dec 30, 2020 |
25.80 |
| Dec 29, 2020 |
26.31 |
| Dec 28, 2020 |
26.28 |
| Dec 24, 2020 |
26.40 |
| Dec 23, 2020 |
26.35 |
| Dec 22, 2020 |
26.40 |
| Dec 21, 2020 |
26.52 |
| Dec 18, 2020 |
26.40 |
| Dec 17, 2020 |
26.56 |
| Dec 16, 2020 |
26.74 |
| Dec 15, 2020 |
26.46 |
| Dec 14, 2020 |
26.47 |
| Dec 11, 2020 |
26.44 |
| Dec 10, 2020 |
26.39 |
| Dec 9, 2020 |
26.34 |
| Dec 8, 2020 |
26.20 |
| Dec 7, 2020 |
26.31 |
| Dec 4, 2020 |
26.19 |
| Dec 3, 2020 |
26.28 |
| Dec 2, 2020 |
26.37 |
| Dec 1, 2020 |
26.16 |
| Nov 30, 2020 |
26.02 |
| Nov 27, 2020 |
26.39 |
| Nov 25, 2020 |
26.22 |
| Nov 24, 2020 |
26.23 |
| Nov 23, 2020 |
26.45 |
| Nov 20, 2020 |
26.44 |
| Nov 19, 2020 |
26.45 |
| Nov 18, 2020 |
26.33 |
| Nov 17, 2020 |
26.38 |
| Nov 16, 2020 |
26.22 |
| Nov 13, 2020 |
26.14 |
| Nov 12, 2020 |
26.32 |
| Nov 11, 2020 |
26.15 |
| Nov 10, 2020 |
26.21 |
| Nov 9, 2020 |
26.54 |
| Nov 6, 2020 |
26.02 |
| Nov 5, 2020 |
26.12 |
| Nov 4, 2020 |
26.06 |
| Nov 3, 2020 |
25.92 |
| Nov 2, 2020 |
25.86 |
| Oct 30, 2020 |
25.71 |
| Oct 29, 2020 |
26.05 |
| Oct 28, 2020 |
26.15 |
| Oct 27, 2020 |
26.16 |
| Oct 26, 2020 |
26.18 |
| Oct 23, 2020 |
26.33 |
| Oct 22, 2020 |
26.20 |
| Oct 21, 2020 |
26.15 |
| Oct 20, 2020 |
26.36 |
| Oct 19, 2020 |
26.40 |
| Oct 16, 2020 |
26.15 |
| Oct 15, 2020 |
26.24 |
| Oct 14, 2020 |
26.23 |
| Oct 13, 2020 |
26.86 |
| Oct 12, 2020 |
26.95 |
| Oct 9, 2020 |
27.00 |
| Oct 8, 2020 |
27.00 |
| Oct 7, 2020 |
26.87 |
| Oct 6, 2020 |
27.03 |
| Oct 5, 2020 |
26.89 |
| Oct 2, 2020 |
26.96 |
| Oct 1, 2020 |
26.96 |
| Sep 30, 2020 |
26.96 |
| Sep 29, 2020 |
26.67 |
| Sep 28, 2020 |
26.75 |
| Sep 25, 2020 |
26.46 |
| Sep 24, 2020 |
25.98 |
| Sep 23, 2020 |
25.95 |
| Sep 22, 2020 |
25.91 |
| Sep 21, 2020 |
26.01 |
| Sep 18, 2020 |
26.14 |
| Sep 17, 2020 |
26.30 |
| Sep 16, 2020 |
26.22 |
| Sep 15, 2020 |
26.26 |
| Sep 14, 2020 |
26.09 |
| Sep 11, 2020 |
26.12 |
| Sep 10, 2020 |
26.05 |
| Sep 9, 2020 |
26.06 |
| Sep 8, 2020 |
26.01 |
| Sep 4, 2020 |
26.00 |
| Sep 3, 2020 |
26.03 |
| Sep 2, 2020 |
26.05 |
| Sep 1, 2020 |
26.00 |
| Aug 31, 2020 |
25.87 |
| Aug 28, 2020 |
26.31 |
| Aug 27, 2020 |
26.47 |
| Aug 26, 2020 |
26.47 |
| Aug 25, 2020 |
26.40 |
| Aug 24, 2020 |
26.41 |
| Aug 21, 2020 |
26.45 |
| Aug 20, 2020 |
26.45 |
| Aug 19, 2020 |
26.33 |
| Aug 18, 2020 |
26.29 |
| Aug 17, 2020 |
26.21 |
| Aug 14, 2020 |
26.05 |
| Aug 13, 2020 |
26.00 |
| Aug 12, 2020 |
26.02 |
| Aug 11, 2020 |
25.98 |
| Aug 10, 2020 |
25.95 |
| Aug 7, 2020 |
25.98 |
| Aug 6, 2020 |
25.75 |
| Aug 5, 2020 |
25.75 |
| Aug 4, 2020 |
25.75 |
| Aug 3, 2020 |
25.71 |
| Jul 31, 2020 |
25.77 |
| Jul 30, 2020 |
25.67 |
| Jul 29, 2020 |
25.64 |
| Jul 28, 2020 |
25.63 |
| Jul 27, 2020 |
25.60 |
| Jul 24, 2020 |
25.56 |
| Jul 23, 2020 |
25.47 |
| Jul 22, 2020 |
25.50 |
| Jul 21, 2020 |
25.43 |
| Jul 20, 2020 |
25.40 |
| Jul 17, 2020 |
25.27 |
| Jul 16, 2020 |
25.27 |
| Jul 15, 2020 |
25.33 |
| Jul 14, 2020 |
25.30 |
| Jul 13, 2020 |
25.20 |
| Jul 10, 2020 |
25.35 |
| Jul 9, 2020 |
25.31 |
| Jul 8, 2020 |
25.27 |
| Jul 7, 2020 |
25.34 |
| Jul 6, 2020 |
25.48 |
| Jul 2, 2020 |
25.50 |
| Jul 1, 2020 |
25.37 |
| Jun 30, 2020 |
25.25 |
| Jun 29, 2020 |
25.45 |
| Jun 26, 2020 |
25.31 |
| Jun 25, 2020 |
25.39 |
| Jun 24, 2020 |
25.50 |
| Jun 23, 2020 |
25.39 |
| Jun 22, 2020 |
25.37 |
| Jun 19, 2020 |
25.43 |
| Jun 18, 2020 |
25.45 |
| Jun 17, 2020 |
25.45 |
| Jun 16, 2020 |
25.37 |
| Jun 15, 2020 |
25.38 |
| Jun 12, 2020 |
25.30 |
| Jun 11, 2020 |
25.45 |
| Jun 10, 2020 |
25.58 |
| Jun 9, 2020 |
25.74 |
| Jun 8, 2020 |
25.72 |
| Jun 5, 2020 |
25.60 |
| Jun 4, 2020 |
25.42 |
| Jun 3, 2020 |
25.78 |
| Jun 2, 2020 |
25.70 |
| Jun 1, 2020 |
25.67 |
| May 29, 2020 |
25.42 |
| May 28, 2020 |
25.12 |
| May 27, 2020 |
25.28 |
| May 26, 2020 |
25.20 |
| May 22, 2020 |
25.10 |
| May 21, 2020 |
25.13 |
| May 20, 2020 |
25.21 |
| May 19, 2020 |
25.16 |
| May 18, 2020 |
25.17 |
| May 15, 2020 |
25.13 |
| May 14, 2020 |
25.11 |
| May 13, 2020 |
25.12 |
| May 12, 2020 |
25.11 |
| May 11, 2020 |
25.13 |
| May 8, 2020 |
25.15 |
| May 7, 2020 |
25.15 |
| May 6, 2020 |
25.15 |
| May 5, 2020 |
25.31 |
| May 4, 2020 |
25.55 |
| May 1, 2020 |
25.69 |
| Apr 30, 2020 |
26.52 |
| Apr 29, 2020 |
25.77 |
| Apr 28, 2020 |
25.60 |
| Apr 27, 2020 |
25.58 |
| Apr 24, 2020 |
25.62 |
| Apr 23, 2020 |
25.45 |
| Apr 22, 2020 |
25.35 |
| Apr 21, 2020 |
25.30 |
| Apr 20, 2020 |
25.45 |
| Apr 17, 2020 |
25.28 |
| Apr 16, 2020 |
25.19 |
| Apr 15, 2020 |
25.06 |
| Apr 14, 2020 |
25.20 |
| Apr 13, 2020 |
25.24 |
| Apr 9, 2020 |
25.20 |
| Apr 8, 2020 |
25.13 |
| Apr 7, 2020 |
24.93 |
| Apr 6, 2020 |
25.01 |
| Apr 3, 2020 |
24.99 |
| Apr 2, 2020 |
25.00 |
| Apr 1, 2020 |
25.00 |
| Mar 31, 2020 |
24.70 |
| Mar 30, 2020 |
24.86 |
| Mar 27, 2020 |
24.94 |
| Mar 26, 2020 |
25.06 |
| Mar 25, 2020 |
24.89 |
| Mar 24, 2020 |
24.50 |
| Mar 23, 2020 |
24.72 |
| Mar 20, 2020 |
24.59 |
| Mar 19, 2020 |
24.60 |
| Mar 18, 2020 |
24.07 |
| Mar 17, 2020 |
25.18 |
| Mar 16, 2020 |
24.75 |
| Mar 13, 2020 |
25.09 |
| Mar 12, 2020 |
25.01 |
| Mar 11, 2020 |
25.47 |
| Mar 10, 2020 |
25.45 |
| Mar 9, 2020 |
25.38 |
| Mar 6, 2020 |
25.57 |
| Mar 5, 2020 |
25.94 |
| Mar 4, 2020 |
25.85 |
| Mar 3, 2020 |
25.73 |
| Mar 2, 2020 |
26.24 |
| Feb 28, 2020 |
25.35 |
| Feb 27, 2020 |
26.00 |
| Feb 26, 2020 |
26.91 |
| Feb 25, 2020 |
27.21 |
| Feb 24, 2020 |
27.10 |
| Feb 21, 2020 |
27.06 |
| Feb 20, 2020 |
27.03 |
| Feb 19, 2020 |
27.01 |
| Feb 18, 2020 |
26.92 |
| Feb 14, 2020 |
27.10 |
| Feb 13, 2020 |
27.05 |
| Feb 12, 2020 |
26.92 |
| Feb 11, 2020 |
26.95 |
| Feb 10, 2020 |
27.00 |
| Feb 7, 2020 |
27.09 |
| Feb 6, 2020 |
27.10 |
| Feb 5, 2020 |
27.02 |
| Feb 4, 2020 |
26.98 |
| Feb 3, 2020 |
27.00 |
| Jan 31, 2020 |
26.74 |
| Jan 30, 2020 |
26.99 |
| Jan 29, 2020 |
26.98 |
| Jan 28, 2020 |
26.72 |
| Jan 27, 2020 |
26.88 |
| Jan 24, 2020 |
26.59 |
| Jan 23, 2020 |
26.80 |
| Jan 22, 2020 |
26.96 |
| Jan 21, 2020 |
26.93 |
| Jan 17, 2020 |
26.83 |
| Jan 16, 2020 |
26.75 |
| Jan 15, 2020 |
26.79 |
| Jan 14, 2020 |
26.83 |
| Jan 13, 2020 |
26.81 |
| Jan 10, 2020 |
26.82 |
| Jan 9, 2020 |
26.77 |
| Jan 8, 2020 |
26.74 |
| Jan 7, 2020 |
26.65 |
| Jan 6, 2020 |
26.79 |
| Jan 3, 2020 |
26.82 |
| Jan 2, 2020 |
26.83 |
| Dec 31, 2019 |
26.72 |
| Dec 30, 2019 |
26.56 |
| Dec 27, 2019 |
26.57 |
| Dec 26, 2019 |
26.41 |
| Dec 24, 2019 |
26.51 |
| Dec 23, 2019 |
26.68 |
| Dec 20, 2019 |
26.58 |
| Dec 19, 2019 |
26.48 |
| Dec 18, 2019 |
26.69 |
| Dec 17, 2019 |
26.83 |
| Dec 16, 2019 |
26.74 |
| Dec 13, 2019 |
26.74 |
| Dec 12, 2019 |
26.35 |
| Dec 11, 2019 |
26.33 |
| Dec 10, 2019 |
26.16 |
| Dec 9, 2019 |
26.22 |
| Dec 6, 2019 |
26.29 |
| Dec 5, 2019 |
26.29 |
| Dec 4, 2019 |
26.36 |
| Dec 3, 2019 |
26.46 |
| Dec 2, 2019 |
25.90 |
| Nov 29, 2019 |
25.90 |
| Nov 27, 2019 |
25.93 |
| Nov 26, 2019 |
26.10 |
| Nov 25, 2019 |
26.17 |
| Nov 22, 2019 |
26.18 |
| Nov 21, 2019 |
26.17 |
| Nov 20, 2019 |
26.00 |
| Nov 19, 2019 |
25.92 |
| Nov 18, 2019 |
25.87 |
| Nov 15, 2019 |
26.14 |
| Nov 14, 2019 |
26.01 |
| Nov 13, 2019 |
26.08 |
| Nov 12, 2019 |
26.20 |
| Nov 11, 2019 |
25.84 |
| Nov 8, 2019 |
25.98 |
| Nov 7, 2019 |
25.83 |
| Nov 6, 2019 |
26.14 |
| Nov 5, 2019 |
26.00 |
| Nov 4, 2019 |
26.04 |
| Nov 1, 2019 |
25.90 |
| Oct 31, 2019 |
25.83 |
| Oct 30, 2019 |
25.90 |
| Oct 29, 2019 |
25.78 |
| Oct 28, 2019 |
25.80 |
| Oct 25, 2019 |
25.68 |
| Oct 24, 2019 |
26.00 |
| Oct 23, 2019 |
26.01 |
| Oct 22, 2019 |
25.77 |
| Oct 21, 2019 |
25.88 |
| Oct 18, 2019 |
25.88 |
| Oct 17, 2019 |
26.12 |
| Oct 16, 2019 |
26.26 |
| Oct 15, 2019 |
26.13 |
| Oct 14, 2019 |
26.04 |
| Oct 11, 2019 |
25.92 |
| Oct 10, 2019 |
25.70 |
| Oct 9, 2019 |
25.47 |
| Oct 8, 2019 |
25.57 |
| Oct 7, 2019 |
25.66 |
| Oct 4, 2019 |
25.60 |
| Oct 3, 2019 |
25.46 |
| Oct 2, 2019 |
25.45 |
| Oct 1, 2019 |
25.44 |
| Sep 30, 2019 |
25.47 |
| Sep 27, 2019 |
25.62 |
| Sep 26, 2019 |
25.63 |
| Sep 25, 2019 |
25.55 |
| Sep 24, 2019 |
25.57 |
| Sep 23, 2019 |
25.45 |
| Sep 20, 2019 |
25.67 |
| Sep 19, 2019 |
25.67 |
| Sep 18, 2019 |
25.63 |
| Sep 17, 2019 |
25.71 |
| Sep 16, 2019 |
25.63 |
| Sep 13, 2019 |
25.45 |
| Sep 12, 2019 |
25.80 |
| Sep 11, 2019 |
25.75 |
| Sep 10, 2019 |
25.86 |
| Sep 9, 2019 |
25.93 |
| Sep 6, 2019 |
26.10 |
| Sep 5, 2019 |
26.28 |
| Sep 4, 2019 |
26.07 |
| Sep 3, 2019 |
25.87 |
| Aug 30, 2019 |
25.77 |
| Aug 29, 2019 |
25.90 |
| Aug 28, 2019 |
26.12 |
| Aug 27, 2019 |
26.27 |
| Aug 26, 2019 |
26.30 |
| Aug 23, 2019 |
26.11 |
| Aug 22, 2019 |
26.66 |
| Aug 21, 2019 |
26.67 |
| Aug 20, 2019 |
26.53 |
| Aug 19, 2019 |
26.99 |
| Aug 16, 2019 |
26.80 |
| Aug 15, 2019 |
26.45 |
| Aug 14, 2019 |
26.60 |
| Aug 13, 2019 |
26.62 |
| Aug 12, 2019 |
25.90 |
| Aug 9, 2019 |
26.04 |
| Aug 8, 2019 |
25.64 |
| Aug 7, 2019 |
26.05 |
| Aug 6, 2019 |
25.78 |
| Aug 5, 2019 |
25.54 |
| Aug 2, 2019 |
25.65 |
| Aug 1, 2019 |
25.57 |
| Jul 31, 2019 |
25.50 |
| Jul 30, 2019 |
25.64 |
| Jul 29, 2019 |
25.76 |
| Jul 26, 2019 |
25.72 |
| Jul 25, 2019 |
25.74 |
| Jul 24, 2019 |
25.76 |
| Jul 23, 2019 |
25.93 |
| Jul 22, 2019 |
25.76 |
| Jul 19, 2019 |
25.86 |
| Jul 18, 2019 |
25.74 |
| Jul 17, 2019 |
25.75 |
| Jul 16, 2019 |
25.61 |
| Jul 15, 2019 |
25.46 |
| Jul 12, 2019 |
25.38 |
| Jul 11, 2019 |
25.37 |
| Jul 10, 2019 |
25.35 |
| Jul 9, 2019 |
25.34 |
| Jul 8, 2019 |
25.35 |
| Jul 5, 2019 |
25.42 |
| Jul 3, 2019 |
25.51 |
| Jul 2, 2019 |
25.53 |
| Jul 1, 2019 |
25.46 |
| Jun 28, 2019 |
25.22 |
| Jun 27, 2019 |
25.35 |
| Jun 26, 2019 |
25.70 |
| Jun 25, 2019 |
25.70 |
| Jun 24, 2019 |
25.60 |
| Jun 21, 2019 |
25.68 |
| Jun 20, 2019 |
25.77 |
| Jun 19, 2019 |
25.88 |
| Jun 18, 2019 |
25.80 |
| Jun 17, 2019 |
25.71 |
| Jun 14, 2019 |
25.38 |
| Jun 13, 2019 |
25.26 |
| Jun 12, 2019 |
25.41 |
| Jun 11, 2019 |
25.38 |
| Jun 10, 2019 |
25.65 |
| Jun 7, 2019 |
25.93 |
| Jun 6, 2019 |
25.68 |
| Jun 5, 2019 |
25.46 |
| Jun 4, 2019 |
25.31 |
| Jun 3, 2019 |
25.16 |
| May 31, 2019 |
25.00 |
| May 30, 2019 |
25.35 |
| May 29, 2019 |
25.45 |
| May 28, 2019 |
25.38 |
| May 24, 2019 |
25.41 |
| May 23, 2019 |
25.31 |
| May 22, 2019 |
25.38 |
| May 21, 2019 |
25.35 |
| May 20, 2019 |
25.34 |
| May 17, 2019 |
25.47 |
| May 16, 2019 |
25.50 |
| May 15, 2019 |
25.42 |
| May 14, 2019 |
25.45 |
| May 13, 2019 |
25.42 |
| May 10, 2019 |
25.55 |
| May 9, 2019 |
25.49 |
| May 8, 2019 |
25.55 |
| May 7, 2019 |
25.29 |
| May 6, 2019 |
25.36 |
| May 3, 2019 |
25.25 |
| May 2, 2019 |
25.10 |
| May 1, 2019 |
25.12 |
| Apr 30, 2019 |
25.11 |
| Apr 29, 2019 |
25.56 |
| Apr 26, 2019 |
25.71 |
| Apr 25, 2019 |
25.94 |
| Apr 24, 2019 |
26.10 |
| Apr 23, 2019 |
26.13 |
| Apr 22, 2019 |
26.10 |
| Apr 18, 2019 |
26.14 |
| Apr 17, 2019 |
26.11 |
| Apr 16, 2019 |
26.25 |
| Apr 15, 2019 |
26.29 |
| Apr 12, 2019 |
26.31 |
| Apr 11, 2019 |
26.27 |
| Apr 10, 2019 |
26.24 |
| Apr 9, 2019 |
26.40 |
| Apr 8, 2019 |
26.81 |
| Apr 5, 2019 |
27.05 |
| Apr 4, 2019 |
27.22 |
| Apr 3, 2019 |
26.90 |
| Apr 2, 2019 |
26.68 |
| Apr 1, 2019 |
26.42 |
| Mar 29, 2019 |
26.30 |
| Mar 28, 2019 |
26.11 |
| Mar 27, 2019 |
26.14 |
| Mar 26, 2019 |
26.12 |
| Mar 25, 2019 |
26.22 |
| Mar 22, 2019 |
26.22 |
| Mar 21, 2019 |
26.22 |
| Mar 20, 2019 |
26.18 |
| Mar 19, 2019 |
26.15 |
| Mar 18, 2019 |
26.40 |
| Mar 15, 2019 |
26.34 |
| Mar 14, 2019 |
26.46 |
| Mar 13, 2019 |
26.38 |
| Mar 12, 2019 |
26.22 |
| Mar 11, 2019 |
26.47 |
| Mar 8, 2019 |
26.23 |
| Mar 7, 2019 |
26.27 |
| Mar 6, 2019 |
26.54 |
| Mar 5, 2019 |
26.35 |
| Mar 4, 2019 |
26.63 |
| Mar 1, 2019 |
26.75 |
| Feb 28, 2019 |
27.85 |
| Feb 27, 2019 |
27.93 |
| Feb 26, 2019 |
28.00 |
| Feb 25, 2019 |
27.47 |
| Feb 22, 2019 |
27.00 |
| Feb 21, 2019 |
26.15 |
| Feb 20, 2019 |
26.48 |
| Feb 19, 2019 |
26.60 |
| Feb 15, 2019 |
26.69 |
| Feb 14, 2019 |
26.67 |
| Feb 13, 2019 |
26.75 |
| Feb 12, 2019 |
26.75 |
| Feb 11, 2019 |
26.10 |
| Feb 8, 2019 |
26.41 |
| Feb 7, 2019 |
25.84 |
| Feb 6, 2019 |
27.06 |
| Feb 5, 2019 |
28.87 |
| Feb 4, 2019 |
26.73 |
| Feb 1, 2019 |
26.10 |
| Jan 31, 2019 |
26.98 |
| Jan 30, 2019 |
25.70 |
| Jan 29, 2019 |
25.20 |
| Jan 28, 2019 |
25.19 |
| Jan 25, 2019 |
24.86 |
| Jan 24, 2019 |
24.85 |
| Jan 23, 2019 |
24.95 |
| Jan 22, 2019 |
24.98 |
| Jan 18, 2019 |
25.01 |
| Jan 17, 2019 |
24.97 |
| Jan 16, 2019 |
25.01 |
| Jan 15, 2019 |
24.89 |
| Jan 14, 2019 |
24.94 |
| Jan 11, 2019 |
24.88 |
| Jan 10, 2019 |
24.91 |
| Jan 9, 2019 |
24.92 |
| Jan 8, 2019 |
24.90 |
| Jan 7, 2019 |
24.70 |
| Jan 4, 2019 |
24.31 |
| Jan 3, 2019 |
24.51 |
| Jan 2, 2019 |
24.44 |
| Dec 31, 2018 |
24.73 |
| Dec 28, 2018 |
24.58 |
| Dec 27, 2018 |
24.75 |
| Dec 26, 2018 |
24.86 |
| Dec 24, 2018 |
24.85 |
| Dec 21, 2018 |
24.78 |
| Dec 20, 2018 |
24.76 |
| Dec 19, 2018 |
24.69 |
| Dec 18, 2018 |
24.59 |
| Dec 17, 2018 |
24.65 |
| Dec 14, 2018 |
24.83 |
| Dec 13, 2018 |
24.65 |
| Dec 12, 2018 |
24.62 |
| Dec 11, 2018 |
24.61 |
| Dec 10, 2018 |
24.60 |
| Dec 7, 2018 |
24.45 |
| Dec 6, 2018 |
24.62 |
| Dec 4, 2018 |
24.69 |
| Dec 3, 2018 |
24.76 |
| Nov 30, 2018 |
24.89 |
| Nov 29, 2018 |
24.79 |
| Nov 28, 2018 |
24.95 |
| Nov 27, 2018 |
24.86 |
| Nov 26, 2018 |
24.85 |
| Nov 23, 2018 |
24.72 |
| Nov 21, 2018 |
24.62 |
| Nov 20, 2018 |
24.74 |
| Nov 19, 2018 |
24.69 |
| Nov 16, 2018 |
24.79 |
| Nov 15, 2018 |
24.75 |
| Nov 14, 2018 |
24.98 |
| Nov 13, 2018 |
24.97 |
| Nov 12, 2018 |
24.80 |
| Nov 9, 2018 |
24.66 |
| Nov 8, 2018 |
24.65 |
| Nov 7, 2018 |
24.69 |
| Nov 6, 2018 |
24.55 |
| Nov 5, 2018 |
24.63 |
| Nov 2, 2018 |
24.64 |
| Nov 1, 2018 |
24.54 |
| Oct 31, 2018 |
24.74 |
| Oct 30, 2018 |
24.81 |
| Oct 29, 2018 |
24.78 |
| Oct 26, 2018 |
24.79 |
| Oct 25, 2018 |
24.84 |
| Oct 24, 2018 |
24.65 |
| Oct 23, 2018 |
24.70 |
| Oct 22, 2018 |
24.51 |
| Oct 19, 2018 |
24.39 |
| Oct 18, 2018 |
24.21 |
| Oct 17, 2018 |
24.56 |
| Oct 16, 2018 |
24.67 |
| Oct 15, 2018 |
24.68 |
| Oct 12, 2018 |
24.75 |
| Oct 11, 2018 |
24.90 |
| Oct 10, 2018 |
24.83 |
| Oct 9, 2018 |
24.68 |
| Oct 8, 2018 |
24.55 |
| Oct 5, 2018 |
24.58 |
| Oct 4, 2018 |
24.64 |
| Oct 3, 2018 |
24.50 |
| Oct 2, 2018 |
25.00 |
| Oct 1, 2018 |
24.98 |
| Sep 28, 2018 |
25.07 |
| Sep 27, 2018 |
25.04 |
| Sep 26, 2018 |
25.11 |
| Sep 25, 2018 |
25.03 |
| Sep 24, 2018 |
24.93 |
| Sep 21, 2018 |
24.96 |
| Sep 20, 2018 |
25.07 |
| Sep 19, 2018 |
25.05 |
| Sep 18, 2018 |
25.25 |
| Sep 17, 2018 |
25.50 |
| Sep 14, 2018 |
25.14 |
| Sep 13, 2018 |
25.16 |
| Sep 12, 2018 |
25.21 |
| Sep 11, 2018 |
25.25 |
| Sep 10, 2018 |
25.10 |
| Sep 7, 2018 |
25.16 |
| Sep 6, 2018 |
25.16 |
| Sep 5, 2018 |
25.13 |
| Sep 4, 2018 |
25.22 |
| Aug 31, 2018 |
25.00 |
| Aug 30, 2018 |
24.99 |
| Aug 29, 2018 |
25.03 |
| Aug 28, 2018 |
25.00 |
| Aug 27, 2018 |
24.84 |
| Aug 24, 2018 |
24.45 |
| Aug 23, 2018 |
24.41 |
| Aug 22, 2018 |
24.40 |
| Aug 21, 2018 |
24.25 |
| Aug 20, 2018 |
24.47 |
| Aug 17, 2018 |
24.30 |
| Aug 16, 2018 |
24.32 |
| Aug 15, 2018 |
24.20 |
| Aug 14, 2018 |
24.22 |
| Aug 13, 2018 |
24.42 |
| Aug 10, 2018 |
24.40 |
| Aug 9, 2018 |
24.44 |
| Aug 8, 2018 |
24.42 |
| Aug 7, 2018 |
24.34 |
| Aug 6, 2018 |
24.36 |
| Aug 3, 2018 |
24.29 |
| Aug 2, 2018 |
24.24 |
| Aug 1, 2018 |
24.18 |
| Jul 31, 2018 |
24.30 |
| Jul 30, 2018 |
24.10 |
| Jul 27, 2018 |
24.06 |
| Jul 26, 2018 |
24.11 |
| Jul 25, 2018 |
24.13 |
| Jul 24, 2018 |
24.07 |
| Jul 23, 2018 |
24.10 |
| Jul 20, 2018 |
24.10 |
| Jul 19, 2018 |
24.11 |
| Jul 18, 2018 |
23.99 |
| Jul 17, 2018 |
24.04 |
| Jul 16, 2018 |
23.97 |
| Jul 13, 2018 |
24.00 |
| Jul 12, 2018 |
24.00 |
| Jul 11, 2018 |
24.02 |
| Jul 10, 2018 |
24.13 |
| Jul 9, 2018 |
24.14 |
| Jul 6, 2018 |
24.14 |
| Jul 5, 2018 |
24.06 |
| Jul 3, 2018 |
23.89 |
| Jul 2, 2018 |
23.85 |
| Jun 29, 2018 |
23.94 |
| Jun 28, 2018 |
23.86 |
| Jun 27, 2018 |
23.88 |
| Jun 26, 2018 |
23.81 |
| Jun 25, 2018 |
23.86 |
| Jun 22, 2018 |
23.85 |
| Jun 21, 2018 |
23.82 |
| Jun 20, 2018 |
23.90 |
| Jun 19, 2018 |
23.95 |
| Jun 18, 2018 |
23.96 |
| Jun 15, 2018 |
24.00 |
| Jun 14, 2018 |
24.01 |
| Jun 13, 2018 |
24.10 |
| Jun 12, 2018 |
24.05 |
| Jun 11, 2018 |
24.22 |
| Jun 8, 2018 |
24.26 |
| Jun 7, 2018 |
24.25 |
| Jun 6, 2018 |
24.30 |
| Jun 5, 2018 |
24.23 |
| Jun 4, 2018 |
24.30 |
| Jun 1, 2018 |
24.34 |
| May 31, 2018 |
24.34 |
| May 30, 2018 |
24.39 |
| May 29, 2018 |
24.44 |
| May 25, 2018 |
24.48 |
| May 24, 2018 |
24.37 |
| May 23, 2018 |
24.42 |
| May 22, 2018 |
24.40 |
| May 21, 2018 |
24.44 |
| May 18, 2018 |
24.44 |
| May 17, 2018 |
24.43 |
| May 16, 2018 |
24.23 |
| May 15, 2018 |
24.45 |
| May 14, 2018 |
24.69 |
| May 11, 2018 |
24.89 |
| May 10, 2018 |
24.92 |
| May 9, 2018 |
24.86 |
| May 8, 2018 |
24.88 |
| May 7, 2018 |
24.86 |
| May 4, 2018 |
24.86 |
| May 3, 2018 |
24.92 |
| May 2, 2018 |
24.93 |
| May 1, 2018 |
24.97 |
| Apr 30, 2018 |
24.94 |
| Apr 27, 2018 |
24.96 |
| Apr 26, 2018 |
25.06 |
| Apr 25, 2018 |
25.09 |
| Apr 24, 2018 |
25.06 |
| Apr 23, 2018 |
24.98 |
| Apr 20, 2018 |
24.91 |
| Apr 19, 2018 |
24.95 |
| Apr 18, 2018 |
24.95 |
| Apr 17, 2018 |
24.97 |
| Apr 16, 2018 |
24.91 |
| Apr 13, 2018 |
25.06 |
| Apr 12, 2018 |
24.96 |
| Apr 11, 2018 |
24.91 |
| Apr 10, 2018 |
24.98 |
| Apr 9, 2018 |
24.92 |
| Apr 6, 2018 |
24.90 |
| Apr 5, 2018 |
24.88 |
| Apr 4, 2018 |
24.85 |
| Apr 3, 2018 |
24.85 |
| Apr 2, 2018 |
24.68 |
| Mar 29, 2018 |
24.71 |
| Mar 28, 2018 |
25.02 |
| Mar 27, 2018 |
24.97 |
| Mar 26, 2018 |
25.02 |
| Mar 23, 2018 |
24.99 |
| Mar 22, 2018 |
25.11 |
| Mar 21, 2018 |
25.08 |
| Mar 20, 2018 |
25.19 |
| Mar 19, 2018 |
25.25 |
| Mar 16, 2018 |
25.32 |
| Mar 15, 2018 |
25.24 |
| Mar 14, 2018 |
25.25 |
| Mar 13, 2018 |
25.27 |
| Mar 12, 2018 |
25.37 |
| Mar 9, 2018 |
25.28 |
| Mar 8, 2018 |
25.20 |
| Mar 7, 2018 |
25.25 |
| Mar 6, 2018 |
25.25 |
| Mar 5, 2018 |
25.26 |
| Mar 2, 2018 |
25.39 |
| Mar 1, 2018 |
25.19 |
| Feb 28, 2018 |
25.22 |
| Feb 27, 2018 |
25.11 |
| Feb 26, 2018 |
25.32 |
| Feb 23, 2018 |
25.29 |
| Feb 22, 2018 |
25.05 |
| Feb 21, 2018 |
25.07 |
| Feb 20, 2018 |
25.03 |
| Feb 16, 2018 |
25.03 |
| Feb 15, 2018 |
25.05 |
| Feb 14, 2018 |
25.00 |
| Feb 13, 2018 |
25.03 |
| Feb 12, 2018 |
25.04 |
| Feb 9, 2018 |
25.18 |
| Feb 8, 2018 |
25.27 |
| Feb 7, 2018 |
25.39 |
| Feb 6, 2018 |
25.27 |
| Feb 5, 2018 |
25.20 |
| Feb 2, 2018 |
25.21 |
| Feb 1, 2018 |
25.36 |
| Jan 31, 2018 |
25.43 |
| Jan 30, 2018 |
25.35 |
| Jan 29, 2018 |
25.36 |
| Jan 26, 2018 |
25.35 |
| Jan 25, 2018 |
25.35 |
| Jan 24, 2018 |
25.37 |
| Jan 23, 2018 |
25.35 |
| Jan 22, 2018 |
25.39 |
| Jan 19, 2018 |
25.27 |
| Jan 18, 2018 |
25.28 |
| Jan 17, 2018 |
25.26 |
| Jan 16, 2018 |
25.24 |
| Jan 12, 2018 |
25.27 |
| Jan 11, 2018 |
25.28 |
| Jan 10, 2018 |
25.32 |
| Jan 9, 2018 |
25.26 |
| Jan 8, 2018 |
25.26 |
| Jan 5, 2018 |
25.21 |
| Jan 4, 2018 |
25.20 |
| Jan 3, 2018 |
25.19 |
| Jan 2, 2018 |
25.09 |
| Dec 29, 2017 |
25.10 |
| Dec 28, 2017 |
25.18 |
| Dec 27, 2017 |
25.25 |
| Dec 26, 2017 |
25.24 |
| Dec 22, 2017 |
25.35 |
| Dec 21, 2017 |
25.35 |
| Dec 20, 2017 |
25.31 |
| Dec 19, 2017 |
25.25 |
| Dec 18, 2017 |
25.32 |
| Dec 15, 2017 |
25.39 |
| Dec 14, 2017 |
25.50 |
| Dec 13, 2017 |
25.39 |
| Dec 12, 2017 |
25.37 |
| Dec 11, 2017 |
25.38 |
| Dec 8, 2017 |
25.37 |
| Dec 7, 2017 |
25.37 |
| Dec 6, 2017 |
25.61 |
| Dec 5, 2017 |
25.73 |
| Dec 4, 2017 |
25.89 |
| Dec 1, 2017 |
25.54 |
| Nov 30, 2017 |
25.42 |
| Nov 29, 2017 |
25.53 |
| Nov 28, 2017 |
25.48 |
| Nov 27, 2017 |
25.47 |
| Nov 24, 2017 |
25.43 |
| Nov 22, 2017 |
25.44 |
| Nov 21, 2017 |
25.45 |
| Nov 20, 2017 |
25.42 |
| Nov 17, 2017 |
25.35 |
| Nov 16, 2017 |
25.44 |
| Nov 15, 2017 |
25.62 |
| Nov 14, 2017 |
25.60 |
| Nov 13, 2017 |
25.52 |
| Nov 10, 2017 |
25.53 |
| Nov 9, 2017 |
25.49 |
| Nov 8, 2017 |
25.48 |
| Nov 7, 2017 |
25.45 |
| Nov 6, 2017 |
25.47 |
| Nov 3, 2017 |
25.47 |
| Nov 2, 2017 |
25.42 |
| Nov 1, 2017 |
25.34 |
| Oct 31, 2017 |
25.42 |
| Oct 30, 2017 |
25.45 |
| Oct 27, 2017 |
25.55 |
| Oct 26, 2017 |
25.67 |
| Oct 25, 2017 |
25.31 |
| Oct 24, 2017 |
25.42 |
| Oct 23, 2017 |
25.59 |
| Oct 20, 2017 |
25.54 |
| Oct 19, 2017 |
25.50 |
| Oct 18, 2017 |
25.45 |
| Oct 17, 2017 |
25.37 |
| Oct 16, 2017 |
25.53 |
| Oct 13, 2017 |
25.56 |
| Oct 12, 2017 |
25.55 |
| Oct 11, 2017 |
25.55 |
| Oct 10, 2017 |
25.51 |
| Oct 9, 2017 |
25.42 |
| Oct 6, 2017 |
25.46 |
| Oct 5, 2017 |
25.48 |
| Oct 4, 2017 |
25.45 |
| Oct 3, 2017 |
25.42 |
| Oct 2, 2017 |
25.37 |
| Sep 29, 2017 |
25.47 |
| Sep 28, 2017 |
25.28 |
| Sep 27, 2017 |
25.35 |
| Sep 26, 2017 |
25.50 |
| Sep 25, 2017 |
25.51 |
| Sep 22, 2017 |
25.53 |
| Sep 21, 2017 |
25.47 |
| Sep 20, 2017 |
25.57 |
| Sep 19, 2017 |
25.46 |
| Sep 18, 2017 |
25.48 |
| Sep 15, 2017 |
25.45 |
| Sep 14, 2017 |
25.45 |
| Sep 13, 2017 |
25.43 |
| Sep 12, 2017 |
25.41 |
| Sep 11, 2017 |
25.43 |
| Sep 8, 2017 |
25.41 |
| Sep 7, 2017 |
25.36 |
| Sep 6, 2017 |
25.40 |
| Sep 5, 2017 |
25.26 |
| Sep 1, 2017 |
25.38 |
| Aug 31, 2017 |
25.21 |
| Aug 30, 2017 |
25.10 |
| Aug 29, 2017 |
25.09 |
| Aug 28, 2017 |
25.31 |
| Aug 25, 2017 |
25.27 |
| Aug 24, 2017 |
25.25 |
| Aug 23, 2017 |
25.29 |
| Aug 22, 2017 |
25.29 |
| Aug 21, 2017 |
25.32 |
| Aug 18, 2017 |
25.36 |
| Aug 17, 2017 |
25.26 |
| Aug 16, 2017 |
25.35 |
| Aug 15, 2017 |
25.27 |
| Aug 14, 2017 |
25.24 |
| Aug 11, 2017 |
25.18 |
| Aug 10, 2017 |
25.15 |
| Aug 9, 2017 |
25.25 |
| Aug 8, 2017 |
25.33 |
| Aug 7, 2017 |
25.34 |
| Aug 4, 2017 |
25.26 |
| Aug 3, 2017 |
25.33 |
| Aug 2, 2017 |
25.34 |
| Aug 1, 2017 |
25.36 |
| Jul 31, 2017 |
25.31 |
| Jul 28, 2017 |
25.28 |
| Jul 27, 2017 |
25.28 |
| Jul 26, 2017 |
25.26 |
| Jul 25, 2017 |
25.21 |
| Jul 24, 2017 |
25.27 |
| Jul 21, 2017 |
25.26 |
| Jul 20, 2017 |
25.33 |
| Jul 19, 2017 |
25.24 |
| Jul 18, 2017 |
25.30 |
| Jul 17, 2017 |
25.46 |
| Jul 14, 2017 |
25.40 |
| Jul 13, 2017 |
25.48 |
| Jul 12, 2017 |
25.45 |
| Jul 11, 2017 |
25.67 |
| Jul 10, 2017 |
25.62 |
| Jul 7, 2017 |
25.61 |
| Jul 6, 2017 |
25.36 |
| Jul 5, 2017 |
25.50 |
| Jul 3, 2017 |
25.35 |
| Jun 30, 2017 |
25.47 |
| Jun 29, 2017 |
25.29 |
| Jun 28, 2017 |
25.00 |
| Jun 27, 2017 |
25.02 |
| Jun 26, 2017 |
25.03 |
| Jun 23, 2017 |
25.01 |
| Jun 22, 2017 |
25.00 |
| Jun 21, 2017 |
25.08 |
| Jun 20, 2017 |
25.15 |
| Jun 19, 2017 |
25.19 |
| Jun 16, 2017 |
25.16 |
| Jun 15, 2017 |
25.13 |
| Jun 14, 2017 |
25.13 |
| Jun 13, 2017 |
25.07 |
| Jun 12, 2017 |
25.15 |
| Jun 9, 2017 |
25.07 |
| Jun 8, 2017 |
25.12 |
| Jun 7, 2017 |
25.09 |
| Jun 6, 2017 |
25.05 |
| Jun 5, 2017 |
25.02 |
| Jun 2, 2017 |
25.07 |
| Jun 1, 2017 |
25.10 |
| May 31, 2017 |
24.93 |
| May 30, 2017 |
24.85 |
| May 26, 2017 |
25.16 |
| May 25, 2017 |
25.35 |
| May 24, 2017 |
25.34 |
| May 23, 2017 |
25.31 |
| May 22, 2017 |
25.28 |
| May 19, 2017 |
25.34 |
| May 18, 2017 |
25.30 |
| May 17, 2017 |
25.34 |
| May 16, 2017 |
25.31 |
| May 15, 2017 |
25.35 |
| May 12, 2017 |
25.30 |
| May 11, 2017 |
25.40 |
| May 10, 2017 |
25.31 |
| May 9, 2017 |
25.24 |
| May 8, 2017 |
25.32 |
| May 5, 2017 |
25.29 |
| May 4, 2017 |
25.31 |
| May 3, 2017 |
25.36 |
| May 2, 2017 |
25.38 |
| May 1, 2017 |
25.33 |
| Apr 28, 2017 |
25.36 |
| Apr 27, 2017 |
25.25 |
| Apr 26, 2017 |
25.22 |
| Apr 25, 2017 |
25.39 |
| Apr 24, 2017 |
25.48 |
| Apr 21, 2017 |
25.44 |
| Apr 20, 2017 |
25.37 |
| Apr 19, 2017 |
25.43 |
| Apr 18, 2017 |
25.40 |
| Apr 17, 2017 |
25.32 |
| Apr 13, 2017 |
25.31 |
| Apr 12, 2017 |
25.36 |
| Apr 11, 2017 |
25.37 |
| Apr 10, 2017 |
25.26 |
| Apr 7, 2017 |
25.28 |
| Apr 6, 2017 |
25.23 |
| Apr 5, 2017 |
25.41 |
| Apr 4, 2017 |
25.23 |
| Apr 3, 2017 |
25.17 |
| Mar 31, 2017 |
25.35 |
| Mar 30, 2017 |
25.20 |
| Mar 29, 2017 |
25.15 |
| Mar 28, 2017 |
25.24 |
| Mar 27, 2017 |
25.23 |
| Mar 24, 2017 |
25.13 |
| Mar 23, 2017 |
25.15 |
| Mar 22, 2017 |
25.25 |
| Mar 21, 2017 |
25.22 |
| Mar 20, 2017 |
25.25 |
| Mar 17, 2017 |
25.38 |
| Mar 16, 2017 |
25.32 |
| Mar 15, 2017 |
25.21 |
| Mar 14, 2017 |
25.27 |
| Mar 13, 2017 |
25.44 |
| Mar 10, 2017 |
25.38 |
| Mar 9, 2017 |
25.55 |
| Mar 8, 2017 |
25.43 |
| Mar 7, 2017 |
25.25 |
| Mar 6, 2017 |
25.28 |
| Mar 3, 2017 |
25.31 |
| Mar 2, 2017 |
25.33 |
| Mar 1, 2017 |
25.85 |
| Feb 28, 2017 |
25.93 |
| Feb 27, 2017 |
25.70 |
| Feb 24, 2017 |
25.68 |
| Feb 23, 2017 |
25.69 |
| Feb 22, 2017 |
25.74 |
| Feb 21, 2017 |
25.63 |
| Feb 17, 2017 |
25.63 |
| Feb 16, 2017 |
25.47 |
| Feb 15, 2017 |
25.35 |
| Feb 14, 2017 |
25.16 |
| Feb 13, 2017 |
25.30 |
| Feb 10, 2017 |
25.32 |
| Feb 9, 2017 |
25.34 |
| Feb 8, 2017 |
25.14 |
| Feb 7, 2017 |
25.11 |
| Feb 6, 2017 |
25.10 |
| Feb 3, 2017 |
25.12 |
| Feb 2, 2017 |
25.11 |
| Feb 1, 2017 |
25.08 |
| Jan 31, 2017 |
25.12 |
| Jan 30, 2017 |
25.12 |
| Jan 27, 2017 |
25.19 |
| Jan 26, 2017 |
25.10 |
| Jan 25, 2017 |
25.03 |
| Jan 24, 2017 |
25.09 |
| Jan 23, 2017 |
25.14 |
| Jan 20, 2017 |
25.06 |
| Jan 19, 2017 |
25.01 |
| Jan 18, 2017 |
25.07 |
| Jan 17, 2017 |
24.90 |
| Jan 13, 2017 |
24.90 |
| Jan 12, 2017 |
24.97 |
| Jan 11, 2017 |
24.87 |
| Jan 10, 2017 |
24.78 |
| Jan 9, 2017 |
24.89 |
| Jan 6, 2017 |
24.80 |
| Jan 5, 2017 |
24.84 |
| Jan 4, 2017 |
24.87 |
| Jan 3, 2017 |
24.72 |
| Dec 30, 2016 |
24.76 |
| Dec 29, 2016 |
24.90 |
| Dec 28, 2016 |
25.08 |
| Dec 27, 2016 |
25.01 |
| Dec 23, 2016 |
24.75 |
| Dec 22, 2016 |
24.82 |
| Dec 21, 2016 |
24.90 |
| Dec 20, 2016 |
25.00 |
| Dec 19, 2016 |
24.80 |
| Dec 16, 2016 |
24.76 |
| Dec 15, 2016 |
24.77 |
| Dec 14, 2016 |
24.85 |
| Dec 13, 2016 |
24.83 |
| Dec 12, 2016 |
24.76 |
| Dec 9, 2016 |
24.79 |
| Dec 8, 2016 |
24.78 |
| Dec 7, 2016 |
24.76 |
| Dec 6, 2016 |
24.80 |
| Dec 5, 2016 |
24.82 |
| Dec 2, 2016 |
24.90 |
| Dec 1, 2016 |
24.95 |
| Nov 30, 2016 |
24.91 |
| Nov 29, 2016 |
24.98 |
| Nov 28, 2016 |
25.04 |
| Nov 25, 2016 |
25.10 |
| Nov 23, 2016 |
25.07 |
| Nov 22, 2016 |
25.14 |
| Nov 21, 2016 |
25.06 |
| Nov 18, 2016 |
25.00 |
| Nov 17, 2016 |
25.19 |
| Nov 16, 2016 |
25.23 |
| Nov 15, 2016 |
25.21 |
| Nov 14, 2016 |
25.20 |
| Nov 11, 2016 |
25.38 |
| Nov 10, 2016 |
25.18 |
| Nov 9, 2016 |
25.40 |
| Nov 8, 2016 |
25.63 |
| Nov 7, 2016 |
25.64 |
| Nov 4, 2016 |
25.77 |
| Nov 3, 2016 |
25.82 |
| Nov 2, 2016 |
25.78 |
| Nov 1, 2016 |
25.75 |
| Oct 31, 2016 |
25.79 |
| Oct 28, 2016 |
26.00 |
| Oct 27, 2016 |
25.93 |
| Oct 26, 2016 |
26.03 |
| Oct 25, 2016 |
26.04 |
| Oct 24, 2016 |
25.98 |
| Oct 21, 2016 |
25.97 |
| Oct 20, 2016 |
25.85 |
| Oct 19, 2016 |
25.67 |
| Oct 18, 2016 |
25.77 |
| Oct 17, 2016 |
25.79 |
| Oct 14, 2016 |
25.78 |
| Oct 13, 2016 |
26.09 |
| Oct 12, 2016 |
26.06 |
| Oct 11, 2016 |
26.16 |
| Oct 10, 2016 |
26.21 |
| Oct 7, 2016 |
25.89 |
| Oct 6, 2016 |
25.86 |
| Oct 5, 2016 |
25.86 |
| Oct 4, 2016 |
25.82 |
| Oct 3, 2016 |
25.85 |
| Sep 30, 2016 |
26.02 |
| Sep 29, 2016 |
26.17 |
| Sep 28, 2016 |
26.31 |
| Sep 27, 2016 |
26.27 |
| Sep 26, 2016 |
26.31 |
| Sep 23, 2016 |
26.32 |
| Sep 22, 2016 |
26.16 |
| Sep 21, 2016 |
26.19 |
| Sep 20, 2016 |
26.20 |
| Sep 19, 2016 |
26.08 |
| Sep 16, 2016 |
25.97 |
| Sep 15, 2016 |
26.22 |
| Sep 14, 2016 |
25.66 |
| Sep 13, 2016 |
25.40 |
| Sep 12, 2016 |
25.36 |
| Sep 9, 2016 |
25.26 |
| Sep 8, 2016 |
25.36 |
| Sep 7, 2016 |
25.41 |
| Sep 6, 2016 |
25.46 |
| Sep 2, 2016 |
25.47 |
| Sep 1, 2016 |
25.58 |
| Aug 31, 2016 |
25.46 |
| Aug 30, 2016 |
25.60 |
| Aug 29, 2016 |
25.60 |
| Aug 26, 2016 |
25.81 |
| Aug 25, 2016 |
25.81 |
| Aug 24, 2016 |
26.15 |
| Aug 23, 2016 |
26.20 |
| Aug 22, 2016 |
26.25 |
| Aug 19, 2016 |
26.31 |
| Aug 18, 2016 |
25.99 |
| Aug 17, 2016 |
25.97 |
| Aug 16, 2016 |
25.91 |
| Aug 15, 2016 |
25.88 |
| Aug 12, 2016 |
26.05 |
| Aug 11, 2016 |
26.12 |
| Aug 10, 2016 |
26.09 |
| Aug 9, 2016 |
26.16 |
| Aug 8, 2016 |
26.18 |
| Aug 5, 2016 |
26.27 |
| Aug 4, 2016 |
26.12 |
| Aug 3, 2016 |
26.11 |
| Aug 2, 2016 |
25.94 |
| Aug 1, 2016 |
26.20 |
| Jul 29, 2016 |
26.25 |
| Jul 28, 2016 |
26.32 |
| Jul 27, 2016 |
26.39 |
| Jul 26, 2016 |
26.26 |
| Jul 25, 2016 |
26.17 |
| Jul 22, 2016 |
26.16 |
| Jul 21, 2016 |
26.10 |
| Jul 20, 2016 |
25.90 |
| Jul 19, 2016 |
25.94 |
| Jul 18, 2016 |
25.89 |
| Jul 15, 2016 |
25.83 |
| Jul 14, 2016 |
25.80 |
| Jul 13, 2016 |
25.94 |
| Jul 12, 2016 |
25.97 |
| Jul 11, 2016 |
25.84 |
| Jul 8, 2016 |
25.81 |
| Jul 7, 2016 |
25.81 |
| Jul 6, 2016 |
25.68 |
| Jul 5, 2016 |
25.70 |
| Jul 1, 2016 |
25.74 |
| Jun 30, 2016 |
25.65 |
| Jun 29, 2016 |
25.53 |
| Jun 28, 2016 |
25.52 |
| Jun 27, 2016 |
25.65 |
| Jun 24, 2016 |
25.78 |
| Jun 23, 2016 |
25.86 |
| Jun 22, 2016 |
25.90 |
| Jun 21, 2016 |
25.80 |
| Jun 20, 2016 |
25.74 |
| Jun 17, 2016 |
25.86 |
| Jun 16, 2016 |
25.90 |
| Jun 15, 2016 |
25.83 |
| Jun 14, 2016 |
25.52 |
| Jun 13, 2016 |
25.56 |
| Jun 10, 2016 |
25.52 |
| Jun 9, 2016 |
25.57 |
| Jun 8, 2016 |
25.64 |
| Jun 7, 2016 |
25.60 |
| Jun 6, 2016 |
25.64 |
| Jun 3, 2016 |
25.54 |
| Jun 2, 2016 |
25.60 |
| Jun 1, 2016 |
25.56 |
| May 31, 2016 |
25.54 |
| May 27, 2016 |
25.42 |
| May 26, 2016 |
25.45 |
| May 25, 2016 |
25.88 |
| May 24, 2016 |
26.05 |
| May 23, 2016 |
26.17 |
| May 20, 2016 |
25.71 |
| May 19, 2016 |
25.95 |
| May 18, 2016 |
25.66 |
| May 17, 2016 |
25.80 |
| May 16, 2016 |
25.75 |
| May 13, 2016 |
25.73 |
| May 12, 2016 |
25.85 |
| May 11, 2016 |
25.80 |
| May 10, 2016 |
25.65 |
| May 9, 2016 |
25.59 |
| May 6, 2016 |
25.52 |
| May 5, 2016 |
25.55 |
| May 4, 2016 |
25.40 |
| May 3, 2016 |
25.24 |
| May 2, 2016 |
25.25 |
| Apr 29, 2016 |
25.11 |
| Apr 28, 2016 |
25.28 |
| Apr 27, 2016 |
25.53 |
| Apr 26, 2016 |
25.49 |
| Apr 25, 2016 |
25.41 |
| Apr 22, 2016 |
25.64 |
| Apr 21, 2016 |
25.63 |
| Apr 20, 2016 |
25.93 |
| Apr 19, 2016 |
26.21 |
| Apr 18, 2016 |
26.00 |
| Apr 15, 2016 |
25.88 |
| Apr 14, 2016 |
25.90 |
| Apr 13, 2016 |
25.82 |
| Apr 12, 2016 |
25.88 |
| Apr 11, 2016 |
25.55 |
| Apr 8, 2016 |
25.58 |
| Apr 7, 2016 |
25.50 |
| Apr 6, 2016 |
25.68 |
| Apr 5, 2016 |
25.58 |
| Apr 4, 2016 |
25.47 |
| Apr 1, 2016 |
25.50 |
| Mar 31, 2016 |
25.50 |
| Mar 30, 2016 |
25.64 |
| Mar 29, 2016 |
25.50 |
| Mar 28, 2016 |
25.52 |
| Mar 24, 2016 |
25.57 |
| Mar 23, 2016 |
25.61 |
| Mar 22, 2016 |
25.68 |
| Mar 21, 2016 |
25.83 |
| Mar 18, 2016 |
25.66 |
| Mar 17, 2016 |
25.44 |
| Mar 16, 2016 |
25.63 |
| Mar 15, 2016 |
25.52 |
| Mar 14, 2016 |
25.50 |
| Mar 11, 2016 |
25.66 |
| Mar 10, 2016 |
25.67 |
| Mar 9, 2016 |
25.68 |
| Mar 8, 2016 |
25.65 |
| Mar 7, 2016 |
25.71 |
| Mar 4, 2016 |
25.68 |
| Mar 3, 2016 |
25.43 |
| Mar 2, 2016 |
25.35 |
| Mar 1, 2016 |
25.35 |
| Feb 29, 2016 |
25.40 |
| Feb 26, 2016 |
25.64 |
| Feb 25, 2016 |
25.48 |
| Feb 24, 2016 |
25.65 |
| Feb 23, 2016 |
25.57 |
| Feb 22, 2016 |
25.51 |
| Feb 19, 2016 |
25.71 |
| Feb 18, 2016 |
25.75 |
| Feb 17, 2016 |
25.28 |
| Feb 16, 2016 |
25.68 |
| Feb 12, 2016 |
25.29 |
| Feb 11, 2016 |
25.39 |
| Feb 10, 2016 |
25.29 |
| Feb 9, 2016 |
25.15 |
| Feb 8, 2016 |
25.10 |
| Feb 5, 2016 |
25.21 |
| Feb 4, 2016 |
25.32 |
| Feb 3, 2016 |
25.32 |
| Feb 2, 2016 |
25.54 |
| Feb 1, 2016 |
25.53 |
| Jan 29, 2016 |
25.50 |
| Jan 28, 2016 |
25.61 |
| Jan 27, 2016 |
25.87 |
| Jan 26, 2016 |
25.66 |
| Jan 25, 2016 |
25.66 |
| Jan 22, 2016 |
25.36 |
| Jan 21, 2016 |
25.39 |
| Jan 20, 2016 |
25.30 |
| Jan 19, 2016 |
25.24 |
| Jan 15, 2016 |
25.18 |
| Jan 14, 2016 |
25.22 |
| Jan 13, 2016 |
25.19 |
| Jan 12, 2016 |
25.12 |
| Jan 11, 2016 |
25.12 |
| Jan 8, 2016 |
25.19 |
| Jan 7, 2016 |
25.12 |
| Jan 6, 2016 |
25.03 |
| Jan 5, 2016 |
25.09 |
| Jan 4, 2016 |
24.99 |
| Dec 31, 2015 |
25.01 |
| Dec 30, 2015 |
24.90 |
| Dec 29, 2015 |
25.04 |
| Dec 28, 2015 |
25.20 |
| Dec 24, 2015 |
25.05 |
| Dec 23, 2015 |
25.12 |
| Dec 22, 2015 |
25.07 |
| Dec 21, 2015 |
24.97 |
| Dec 18, 2015 |
25.00 |
| Dec 17, 2015 |
24.98 |
| Dec 16, 2015 |
25.01 |
| Dec 15, 2015 |
25.02 |
| Dec 14, 2015 |
24.84 |
| Dec 11, 2015 |
25.02 |
| Dec 10, 2015 |
25.29 |
| Dec 9, 2015 |
25.05 |
| Dec 8, 2015 |
24.91 |
| Dec 7, 2015 |
24.99 |
| Dec 4, 2015 |
25.12 |
| Dec 3, 2015 |
25.16 |
| Dec 2, 2015 |
25.20 |
| Dec 1, 2015 |
25.15 |
| Nov 30, 2015 |
25.10 |
| Nov 27, 2015 |
25.37 |
| Nov 25, 2015 |
25.14 |
| Nov 24, 2015 |
25.45 |
| Nov 23, 2015 |
25.39 |
| Nov 20, 2015 |
25.40 |
| Nov 19, 2015 |
25.29 |
| Nov 18, 2015 |
25.53 |
| Nov 17, 2015 |
25.49 |
| Nov 16, 2015 |
25.56 |
| Nov 13, 2015 |
25.14 |
| Nov 12, 2015 |
25.12 |
| Nov 11, 2015 |
25.04 |
| Nov 10, 2015 |
24.91 |
| Nov 9, 2015 |
24.99 |
| Nov 6, 2015 |
25.01 |
| Nov 5, 2015 |
25.18 |
| Nov 4, 2015 |
25.37 |
| Nov 3, 2015 |
25.27 |
| Nov 2, 2015 |
25.13 |
| Oct 30, 2015 |
25.26 |
| Oct 29, 2015 |
25.41 |
| Oct 28, 2015 |
25.32 |
| Oct 27, 2015 |
25.37 |
| Oct 26, 2015 |
25.41 |
| Oct 23, 2015 |
25.44 |
| Oct 22, 2015 |
25.55 |
| Oct 21, 2015 |
25.47 |
| Oct 20, 2015 |
25.40 |
| Oct 19, 2015 |
25.19 |
| Oct 16, 2015 |
25.02 |
| Oct 15, 2015 |
25.14 |
| Oct 14, 2015 |
24.98 |
| Oct 13, 2015 |
24.93 |
| Oct 12, 2015 |
25.04 |
| Oct 9, 2015 |
24.68 |
| Oct 8, 2015 |
24.72 |
| Oct 7, 2015 |
24.72 |
| Oct 6, 2015 |
24.66 |
| Oct 5, 2015 |
24.73 |
| Oct 2, 2015 |
24.79 |
| Oct 1, 2015 |
24.73 |
| Sep 30, 2015 |
24.65 |
| Sep 29, 2015 |
24.68 |
| Sep 28, 2015 |
24.70 |
| Sep 25, 2015 |
24.72 |
| Sep 24, 2015 |
24.49 |
| Sep 23, 2015 |
24.51 |
| Sep 22, 2015 |
24.50 |
| Sep 21, 2015 |
24.55 |
| Sep 18, 2015 |
24.53 |
| Sep 17, 2015 |
24.49 |
| Sep 16, 2015 |
24.40 |
| Sep 15, 2015 |
24.50 |
| Sep 14, 2015 |
24.33 |
| Sep 11, 2015 |
24.24 |
| Sep 10, 2015 |
24.16 |
| Sep 9, 2015 |
24.01 |
| Sep 8, 2015 |
24.13 |
| Sep 4, 2015 |
24.12 |
| Sep 3, 2015 |
24.05 |
| Sep 2, 2015 |
24.07 |
| Sep 1, 2015 |
24.20 |
| Aug 31, 2015 |
24.38 |
| Aug 28, 2015 |
24.55 |
| Aug 27, 2015 |
24.63 |
| Aug 26, 2015 |
24.82 |
| Aug 25, 2015 |
24.76 |
| Aug 24, 2015 |
24.96 |
| Aug 21, 2015 |
24.94 |
| Aug 20, 2015 |
24.97 |
| Aug 19, 2015 |
24.92 |
| Aug 18, 2015 |
24.92 |
| Aug 17, 2015 |
24.96 |
| Aug 14, 2015 |
24.89 |
| Aug 13, 2015 |
24.92 |
| Aug 12, 2015 |
24.78 |
| Aug 11, 2015 |
24.88 |
| Aug 10, 2015 |
24.85 |
| Aug 7, 2015 |
24.33 |
| Aug 6, 2015 |
24.37 |
| Aug 5, 2015 |
24.35 |
| Aug 4, 2015 |
24.25 |
| Aug 3, 2015 |
24.32 |
| Jul 31, 2015 |
24.29 |
| Jul 30, 2015 |
24.41 |
| Jul 29, 2015 |
24.50 |
| Jul 28, 2015 |
24.49 |
| Jul 27, 2015 |
24.26 |
| Jul 24, 2015 |
24.39 |
| Jul 23, 2015 |
24.37 |
| Jul 22, 2015 |
24.24 |
| Jul 21, 2015 |
24.40 |
| Jul 20, 2015 |
24.37 |
| Jul 17, 2015 |
24.29 |
| Jul 16, 2015 |
24.15 |
| Jul 15, 2015 |
24.01 |
| Jul 14, 2015 |
24.03 |
| Jul 13, 2015 |
23.90 |
| Jul 10, 2015 |
23.93 |
| Jul 9, 2015 |
23.93 |
| Jul 8, 2015 |
24.05 |
| Jul 7, 2015 |
24.12 |
| Jul 6, 2015 |
24.08 |
| Jul 2, 2015 |
24.11 |
| Jul 1, 2015 |
23.86 |
| Jun 30, 2015 |
23.94 |
| Jun 29, 2015 |
24.01 |
| Jun 26, 2015 |
24.11 |
| Jun 25, 2015 |
24.17 |
| Jun 24, 2015 |
24.25 |
| Jun 23, 2015 |
24.25 |
| Jun 22, 2015 |
24.25 |
| Jun 19, 2015 |
24.37 |
| Jun 18, 2015 |
24.35 |
| Jun 17, 2015 |
24.39 |
| Jun 16, 2015 |
24.49 |
| Jun 15, 2015 |
24.28 |
| Jun 12, 2015 |
24.32 |
| Jun 11, 2015 |
24.33 |
| Jun 10, 2015 |
24.20 |
| Jun 9, 2015 |
24.25 |
| Jun 8, 2015 |
24.25 |
| Jun 5, 2015 |
24.34 |
| Jun 4, 2015 |
24.50 |
| Jun 3, 2015 |
24.32 |
| Jun 2, 2015 |
24.26 |
| Jun 1, 2015 |
24.24 |
| May 29, 2015 |
24.16 |
| May 28, 2015 |
24.11 |
| May 27, 2015 |
24.22 |
| May 26, 2015 |
24.51 |
| May 22, 2015 |
24.60 |
| May 21, 2015 |
24.73 |
| May 20, 2015 |
24.75 |
| May 19, 2015 |
24.86 |
| May 18, 2015 |
25.22 |
| May 15, 2015 |
25.20 |
| May 14, 2015 |
25.22 |
| May 13, 2015 |
25.22 |
| May 12, 2015 |
25.22 |
| May 11, 2015 |
25.22 |
| May 8, 2015 |
25.21 |
| May 7, 2015 |
25.20 |
| May 6, 2015 |
25.20 |
| May 5, 2015 |
25.20 |
| May 4, 2015 |
25.22 |
| May 1, 2015 |
25.21 |
| Apr 30, 2015 |
25.19 |
| Apr 29, 2015 |
25.21 |
| Apr 28, 2015 |
25.22 |
| Apr 27, 2015 |
25.21 |
| Apr 24, 2015 |
25.20 |
| Apr 23, 2015 |
25.22 |
| Apr 22, 2015 |
25.13 |
| Apr 21, 2015 |
25.15 |
| Apr 20, 2015 |
25.18 |
| Apr 17, 2015 |
25.07 |
| Apr 16, 2015 |
25.08 |
| Apr 15, 2015 |
25.08 |
| Apr 14, 2015 |
25.05 |
| Apr 13, 2015 |
25.05 |
| Apr 10, 2015 |
25.00 |
| Apr 9, 2015 |
25.02 |
| Apr 8, 2015 |
25.02 |
| Apr 7, 2015 |
24.91 |
| Apr 6, 2015 |
24.97 |
| Apr 2, 2015 |
24.97 |
| Apr 1, 2015 |
24.93 |
| Mar 31, 2015 |
24.89 |
| Mar 30, 2015 |
24.77 |
| Mar 27, 2015 |
24.59 |
| Mar 26, 2015 |
24.64 |
| Mar 25, 2015 |
24.66 |
| Mar 24, 2015 |
24.63 |
| Mar 23, 2015 |
24.56 |
| Mar 20, 2015 |
24.68 |
| Mar 19, 2015 |
24.57 |
| Mar 18, 2015 |
24.71 |
| Mar 17, 2015 |
24.67 |
| Mar 16, 2015 |
24.76 |
| Mar 13, 2015 |
24.37 |
| Mar 12, 2015 |
24.25 |
| Mar 11, 2015 |
24.30 |
| Mar 10, 2015 |
24.32 |
| Mar 9, 2015 |
24.52 |
| Mar 6, 2015 |
24.50 |
| Mar 5, 2015 |
24.61 |
| Mar 4, 2015 |
24.59 |
| Mar 3, 2015 |
24.67 |
| Mar 2, 2015 |
24.75 |
| Feb 27, 2015 |
24.76 |
| Feb 26, 2015 |
24.52 |
| Feb 25, 2015 |
24.40 |
| Feb 24, 2015 |
24.56 |
| Feb 23, 2015 |
24.58 |
| Feb 20, 2015 |
24.70 |
| Feb 19, 2015 |
24.66 |
| Feb 18, 2015 |
24.87 |
| Feb 17, 2015 |
24.84 |
| Feb 13, 2015 |
24.95 |
| Feb 12, 2015 |
24.93 |
| Feb 11, 2015 |
24.89 |
| Feb 10, 2015 |
24.87 |
| Feb 9, 2015 |
24.86 |
| Feb 6, 2015 |
24.85 |
| Feb 5, 2015 |
24.88 |
| Feb 4, 2015 |
24.75 |
| Feb 3, 2015 |
24.82 |
| Feb 2, 2015 |
24.80 |
| Jan 30, 2015 |
24.68 |
| Jan 29, 2015 |
24.78 |
| Jan 28, 2015 |
24.63 |
| Jan 27, 2015 |
24.63 |
| Jan 26, 2015 |
24.72 |
| Jan 23, 2015 |
24.66 |
| Jan 22, 2015 |
24.48 |
| Jan 21, 2015 |
24.20 |
| Jan 20, 2015 |
24.27 |
| Jan 16, 2015 |
24.51 |
| Jan 15, 2015 |
24.63 |
| Jan 14, 2015 |
24.71 |
| Jan 13, 2015 |
24.25 |
| Jan 12, 2015 |
24.22 |
| Jan 9, 2015 |
24.21 |
| Jan 8, 2015 |
24.29 |
| Jan 7, 2015 |
24.30 |
| Jan 6, 2015 |
24.29 |
| Jan 5, 2015 |
24.24 |
| Jan 2, 2015 |
24.17 |
| Dec 31, 2014 |
23.91 |
| Dec 30, 2014 |
23.97 |
| Dec 29, 2014 |
23.97 |
| Dec 26, 2014 |
23.96 |
| Dec 24, 2014 |
24.06 |
| Dec 23, 2014 |
24.07 |
| Dec 22, 2014 |
24.11 |
| Dec 19, 2014 |
24.14 |
| Dec 18, 2014 |
24.20 |
| Dec 17, 2014 |
24.49 |
| Dec 16, 2014 |
24.32 |
| Dec 15, 2014 |
24.28 |
| Dec 12, 2014 |
24.20 |
| Dec 11, 2014 |
24.16 |
| Dec 10, 2014 |
24.09 |
| Dec 9, 2014 |
24.23 |
| Dec 8, 2014 |
24.06 |
| Dec 5, 2014 |
24.12 |
| Dec 4, 2014 |
24.20 |
| Dec 3, 2014 |
24.32 |
| Dec 2, 2014 |
24.33 |
| Dec 1, 2014 |
24.13 |
| Nov 28, 2014 |
24.23 |
| Nov 26, 2014 |
24.17 |
| Nov 25, 2014 |
24.25 |
| Nov 24, 2014 |
24.53 |
| Nov 21, 2014 |
24.73 |
| Nov 20, 2014 |
24.71 |
| Nov 19, 2014 |
24.75 |
| Nov 18, 2014 |
24.58 |
| Nov 17, 2014 |
24.36 |
| Nov 14, 2014 |
24.49 |
| Nov 13, 2014 |
24.38 |
| Nov 12, 2014 |
24.36 |
| Nov 11, 2014 |
24.28 |
| Nov 10, 2014 |
24.43 |
| Nov 7, 2014 |
24.37 |
| Nov 6, 2014 |
24.45 |
| Nov 5, 2014 |
24.39 |
| Nov 4, 2014 |
24.47 |
| Nov 3, 2014 |
24.43 |
| Oct 31, 2014 |
24.47 |
| Oct 30, 2014 |
24.34 |
| Oct 29, 2014 |
24.36 |
| Oct 28, 2014 |
24.14 |
| Oct 27, 2014 |
24.32 |
| Oct 24, 2014 |
24.40 |
| Oct 23, 2014 |
24.25 |
| Oct 22, 2014 |
24.19 |
| Oct 21, 2014 |
24.16 |
| Oct 20, 2014 |
24.18 |
| Oct 17, 2014 |
24.07 |
| Oct 16, 2014 |
24.00 |
| Oct 15, 2014 |
23.94 |
| Oct 14, 2014 |
23.84 |
| Oct 13, 2014 |
23.77 |
| Oct 10, 2014 |
23.87 |
| Oct 9, 2014 |
23.93 |
| Oct 8, 2014 |
23.94 |
| Oct 7, 2014 |
23.92 |
| Oct 6, 2014 |
23.95 |
| Oct 3, 2014 |
23.90 |
| Oct 2, 2014 |
23.93 |
| Oct 1, 2014 |
23.87 |
| Sep 30, 2014 |
23.91 |
| Sep 29, 2014 |
23.84 |
| Sep 26, 2014 |
23.81 |
| Sep 25, 2014 |
23.81 |
| Sep 24, 2014 |
23.49 |
| Sep 23, 2014 |
23.67 |
| Sep 22, 2014 |
23.70 |
| Sep 19, 2014 |
23.61 |
| Sep 18, 2014 |
23.76 |
| Sep 17, 2014 |
23.74 |
| Sep 16, 2014 |
23.87 |
| Sep 15, 2014 |
23.77 |
| Sep 12, 2014 |
23.75 |
| Sep 11, 2014 |
23.78 |
| Sep 10, 2014 |
23.80 |
| Sep 9, 2014 |
23.88 |
| Sep 8, 2014 |
23.87 |
| Sep 5, 2014 |
23.73 |
| Sep 4, 2014 |
23.81 |
| Sep 3, 2014 |
23.84 |
| Sep 2, 2014 |
23.80 |
| Aug 29, 2014 |
23.95 |
| Aug 28, 2014 |
24.00 |
| Aug 27, 2014 |
23.82 |
| Aug 26, 2014 |
24.05 |
| Aug 25, 2014 |
24.03 |
| Aug 22, 2014 |
23.91 |
| Aug 21, 2014 |
23.88 |
| Aug 20, 2014 |
23.83 |
| Aug 19, 2014 |
23.84 |
| Aug 18, 2014 |
23.80 |
| Aug 15, 2014 |
23.95 |
| Aug 14, 2014 |
23.86 |
| Aug 13, 2014 |
24.00 |
| Aug 12, 2014 |
24.08 |
| Aug 11, 2014 |
24.04 |
| Aug 8, 2014 |
23.98 |
| Aug 7, 2014 |
23.96 |
| Aug 6, 2014 |
24.00 |
| Aug 5, 2014 |
23.89 |
| Aug 4, 2014 |
23.78 |
| Aug 1, 2014 |
23.77 |
| Jul 31, 2014 |
23.77 |
| Jul 30, 2014 |
23.85 |
| Jul 29, 2014 |
23.89 |
| Jul 28, 2014 |
23.94 |
| Jul 25, 2014 |
24.11 |
| Jul 24, 2014 |
23.99 |
| Jul 23, 2014 |
24.00 |
| Jul 22, 2014 |
23.94 |
| Jul 21, 2014 |
24.05 |
| Jul 18, 2014 |
24.01 |
| Jul 17, 2014 |
23.90 |
| Jul 16, 2014 |
23.96 |
| Jul 15, 2014 |
23.90 |
| Jul 14, 2014 |
23.94 |
| Jul 11, 2014 |
24.07 |
| Jul 10, 2014 |
23.96 |
| Jul 9, 2014 |
24.14 |
| Jul 8, 2014 |
24.12 |
| Jul 7, 2014 |
23.86 |
| Jul 3, 2014 |
23.66 |
| Jul 2, 2014 |
23.85 |
| Jul 1, 2014 |
23.95 |
| Jun 30, 2014 |
23.85 |
| Jun 27, 2014 |
23.90 |
| Jun 26, 2014 |
23.81 |
| Jun 25, 2014 |
23.84 |
| Jun 24, 2014 |
23.83 |
| Jun 23, 2014 |
23.81 |
| Jun 20, 2014 |
23.82 |
| Jun 19, 2014 |
23.90 |
| Jun 18, 2014 |
23.69 |
| Jun 17, 2014 |
23.62 |
| Jun 16, 2014 |
23.73 |
| Jun 13, 2014 |
23.70 |
| Jun 12, 2014 |
23.60 |
| Jun 11, 2014 |
23.52 |
| Jun 10, 2014 |
23.46 |
| Jun 9, 2014 |
23.68 |
| Jun 6, 2014 |
23.58 |
| Jun 5, 2014 |
23.71 |
| Jun 4, 2014 |
23.57 |
| Jun 3, 2014 |
23.78 |
| Jun 2, 2014 |
23.81 |
| May 30, 2014 |
23.83 |
| May 29, 2014 |
23.72 |
| May 28, 2014 |
23.72 |
| May 27, 2014 |
23.84 |
| May 23, 2014 |
23.82 |
| May 22, 2014 |
23.83 |
| May 21, 2014 |
23.86 |
| May 20, 2014 |
23.88 |
| May 19, 2014 |
23.87 |
| May 16, 2014 |
23.83 |
| May 15, 2014 |
23.80 |
| May 14, 2014 |
23.77 |
| May 13, 2014 |
23.82 |
| May 12, 2014 |
23.83 |
| May 9, 2014 |
23.82 |
| May 8, 2014 |
23.75 |
| May 7, 2014 |
23.71 |
| May 6, 2014 |
23.77 |
| May 5, 2014 |
23.81 |
| May 2, 2014 |
23.89 |
| May 1, 2014 |
23.92 |
| Apr 30, 2014 |
23.89 |
| Apr 29, 2014 |
23.90 |
| Apr 28, 2014 |
23.94 |
| Apr 25, 2014 |
23.84 |
| Apr 24, 2014 |
23.93 |
| Apr 23, 2014 |
23.88 |
| Apr 22, 2014 |
23.84 |
| Apr 21, 2014 |
23.88 |
| Apr 17, 2014 |
23.88 |
| Apr 16, 2014 |
23.79 |
| Apr 15, 2014 |
23.79 |
| Apr 14, 2014 |
23.71 |
| Apr 11, 2014 |
23.58 |
| Apr 10, 2014 |
23.56 |
| Apr 9, 2014 |
23.51 |
| Apr 8, 2014 |
23.49 |
| Apr 7, 2014 |
23.45 |
| Apr 4, 2014 |
23.33 |
| Apr 3, 2014 |
23.39 |
| Apr 2, 2014 |
23.16 |
| Apr 1, 2014 |
23.07 |
| Mar 31, 2014 |
23.15 |
| Mar 28, 2014 |
23.31 |
| Mar 27, 2014 |
23.19 |
| Mar 26, 2014 |
23.19 |
| Mar 25, 2014 |
23.14 |
| Mar 24, 2014 |
23.05 |
| Mar 21, 2014 |
22.91 |
| Mar 20, 2014 |
23.05 |
| Mar 19, 2014 |
23.33 |
| Mar 18, 2014 |
23.36 |
| Mar 17, 2014 |
23.34 |
| Mar 14, 2014 |
23.39 |
| Mar 13, 2014 |
23.27 |
| Mar 12, 2014 |
22.90 |
| Mar 11, 2014 |
22.85 |
| Mar 10, 2014 |
22.90 |
| Mar 7, 2014 |
23.00 |
| Mar 6, 2014 |
23.01 |
| Mar 5, 2014 |
23.24 |
| Mar 4, 2014 |
23.30 |
| Mar 3, 2014 |
23.19 |
| Feb 28, 2014 |
23.06 |
| Feb 27, 2014 |
23.12 |
| Feb 26, 2014 |
23.18 |
| Feb 25, 2014 |
23.26 |
| Feb 24, 2014 |
23.18 |
| Feb 21, 2014 |
23.31 |
| Feb 20, 2014 |
23.21 |
| Feb 19, 2014 |
23.06 |
| Feb 18, 2014 |
22.91 |
| Feb 14, 2014 |
23.02 |
| Feb 13, 2014 |
22.76 |
| Feb 12, 2014 |
22.90 |
| Feb 11, 2014 |
23.06 |
| Feb 10, 2014 |
22.91 |
| Feb 7, 2014 |
22.67 |
| Feb 6, 2014 |
22.62 |
| Feb 5, 2014 |
22.48 |
| Feb 4, 2014 |
22.87 |
| Feb 3, 2014 |
22.91 |
| Jan 31, 2014 |
22.80 |
| Jan 30, 2014 |
22.49 |
| Jan 29, 2014 |
22.40 |
| Jan 28, 2014 |
22.31 |
| Jan 27, 2014 |
22.36 |
| Jan 24, 2014 |
22.29 |
| Jan 23, 2014 |
22.22 |
| Jan 22, 2014 |
22.20 |
| Jan 21, 2014 |
22.11 |
| Jan 17, 2014 |
22.23 |
| Jan 16, 2014 |
22.31 |
| Jan 15, 2014 |
22.39 |
| Jan 14, 2014 |
22.35 |
| Jan 13, 2014 |
22.16 |
| Jan 10, 2014 |
22.11 |
| Jan 9, 2014 |
22.15 |
| Jan 8, 2014 |
21.85 |
| Jan 7, 2014 |
21.78 |
| Jan 6, 2014 |
22.07 |
| Jan 3, 2014 |
21.81 |
| Jan 2, 2014 |
21.03 |
| Dec 31, 2013 |
20.93 |
| Dec 30, 2013 |
21.09 |
| Dec 27, 2013 |
21.18 |
| Dec 26, 2013 |
21.30 |
| Dec 24, 2013 |
21.33 |
| Dec 23, 2013 |
21.48 |
| Dec 20, 2013 |
21.31 |
| Dec 19, 2013 |
21.39 |
| Dec 18, 2013 |
21.59 |
| Dec 17, 2013 |
21.59 |
| Dec 16, 2013 |
21.77 |
| Dec 13, 2013 |
21.78 |
| Dec 12, 2013 |
21.64 |
| Dec 11, 2013 |
21.45 |
| Dec 10, 2013 |
21.59 |
| Dec 9, 2013 |
21.66 |
| Dec 6, 2013 |
21.56 |
| Dec 5, 2013 |
21.51 |
| Dec 4, 2013 |
21.70 |
| Dec 3, 2013 |
21.82 |
| Dec 2, 2013 |
21.75 |
| Nov 29, 2013 |
21.69 |
| Nov 27, 2013 |
21.72 |
| Nov 26, 2013 |
21.61 |
| Nov 25, 2013 |
21.90 |
| Nov 22, 2013 |
21.89 |
| Nov 21, 2013 |
21.80 |
| Nov 20, 2013 |
21.90 |
| Nov 19, 2013 |
22.11 |
| Nov 18, 2013 |
22.03 |
| Nov 15, 2013 |
22.02 |
| Nov 14, 2013 |
22.10 |
| Nov 13, 2013 |
22.03 |
| Nov 12, 2013 |
22.04 |
| Nov 11, 2013 |
22.14 |
| Nov 8, 2013 |
22.05 |
| Nov 7, 2013 |
22.00 |
| Nov 6, 2013 |
22.00 |
| Nov 5, 2013 |
22.17 |
| Nov 4, 2013 |
22.21 |
| Nov 1, 2013 |
22.29 |
| Oct 31, 2013 |
22.40 |
| Oct 30, 2013 |
22.47 |
| Oct 29, 2013 |
22.47 |
| Oct 28, 2013 |
22.51 |
| Oct 25, 2013 |
22.43 |
| Oct 24, 2013 |
22.47 |
| Oct 23, 2013 |
22.35 |
| Oct 22, 2013 |
22.56 |
| Oct 21, 2013 |
22.67 |
| Oct 18, 2013 |
22.77 |
| Oct 17, 2013 |
22.65 |
| Oct 16, 2013 |
22.59 |
| Oct 15, 2013 |
22.65 |
| Oct 14, 2013 |
22.78 |
| Oct 11, 2013 |
22.97 |
| Oct 10, 2013 |
22.83 |
| Oct 9, 2013 |
22.82 |
| Oct 8, 2013 |
22.52 |
| Oct 7, 2013 |
22.96 |
| Oct 4, 2013 |
22.96 |
| Oct 3, 2013 |
22.84 |
| Oct 2, 2013 |
22.65 |
| Oct 1, 2013 |
22.50 |
| Sep 30, 2013 |
22.23 |
| Sep 27, 2013 |
22.35 |
| Sep 26, 2013 |
22.23 |
| Sep 25, 2013 |
22.17 |
| Sep 24, 2013 |
21.97 |
| Sep 23, 2013 |
22.21 |
| Sep 20, 2013 |
22.05 |
| Sep 19, 2013 |
22.11 |
| Sep 18, 2013 |
22.18 |
| Sep 17, 2013 |
22.27 |
| Sep 16, 2013 |
22.31 |
| Sep 13, 2013 |
22.44 |
| Sep 12, 2013 |
22.37 |
| Sep 11, 2013 |
22.45 |
| Sep 10, 2013 |
22.57 |
| Sep 9, 2013 |
22.76 |
| Sep 6, 2013 |
22.56 |
| Sep 5, 2013 |
22.50 |
| Sep 4, 2013 |
22.71 |
| Sep 3, 2013 |
22.75 |
| Aug 30, 2013 |
22.77 |
| Aug 29, 2013 |
23.05 |
| Aug 28, 2013 |
23.10 |
| Aug 27, 2013 |
23.31 |
| Aug 26, 2013 |
23.36 |
| Aug 23, 2013 |
23.49 |
| Aug 22, 2013 |
23.29 |
| Aug 21, 2013 |
23.04 |
| Aug 20, 2013 |
23.50 |
| Aug 19, 2013 |
23.53 |
| Aug 16, 2013 |
23.65 |
| Aug 15, 2013 |
23.41 |
| Aug 14, 2013 |
23.60 |
| Aug 13, 2013 |
23.95 |
| Aug 12, 2013 |
24.10 |
| Aug 9, 2013 |
24.14 |
| Aug 8, 2013 |
24.19 |
| Aug 7, 2013 |
24.01 |
| Aug 6, 2013 |
24.00 |
| Aug 5, 2013 |
24.47 |
| Aug 2, 2013 |
24.60 |
| Aug 1, 2013 |
24.48 |
| Jul 31, 2013 |
24.62 |
| Jul 30, 2013 |
24.99 |
| Jul 29, 2013 |
25.06 |
| Jul 26, 2013 |
25.00 |
| Jul 25, 2013 |
25.02 |
| Jul 24, 2013 |
25.00 |
| Jul 23, 2013 |
25.05 |
| Jul 22, 2013 |
25.24 |
| Jul 19, 2013 |
25.00 |
| Jul 18, 2013 |
25.08 |
| Jul 17, 2013 |
25.08 |
| Jul 16, 2013 |
25.15 |
| Jul 15, 2013 |
24.77 |
| Jul 12, 2013 |
24.93 |
| Jul 11, 2013 |
24.89 |
| Jul 10, 2013 |
25.06 |
| Jul 9, 2013 |
25.20 |
| Jul 8, 2013 |
24.96 |
| Jul 5, 2013 |
24.66 |
| Jul 3, 2013 |
24.84 |
| Jul 2, 2013 |
24.97 |
| Jul 1, 2013 |
24.60 |
| Jun 28, 2013 |
24.81 |
| Jun 27, 2013 |
24.75 |
| Jun 26, 2013 |
24.60 |
| Jun 25, 2013 |
24.32 |
| Jun 24, 2013 |
24.19 |
| Jun 21, 2013 |
24.73 |
| Jun 20, 2013 |
24.85 |
| Jun 19, 2013 |
24.75 |
| Jun 18, 2013 |
24.91 |
| Jun 17, 2013 |
25.07 |
| Jun 14, 2013 |
25.20 |
| Jun 13, 2013 |
25.17 |
| Jun 12, 2013 |
24.97 |
| Jun 11, 2013 |
25.08 |
| Jun 10, 2013 |
25.30 |
| Jun 7, 2013 |
25.29 |
| Jun 6, 2013 |
25.12 |
| Jun 5, 2013 |
25.08 |
| Jun 4, 2013 |
25.16 |
| Jun 3, 2013 |
25.20 |
| May 31, 2013 |
25.24 |
| May 30, 2013 |
25.61 |
| May 29, 2013 |
25.57 |
| May 28, 2013 |
25.81 |
| May 24, 2013 |
25.87 |
| May 23, 2013 |
25.73 |
| May 22, 2013 |
25.67 |
| May 21, 2013 |
25.71 |
| May 20, 2013 |
25.76 |
| May 17, 2013 |
25.76 |
| May 16, 2013 |
25.76 |
| May 15, 2013 |
25.69 |
| May 14, 2013 |
25.70 |
| May 13, 2013 |
25.79 |
| May 10, 2013 |
25.86 |
| May 9, 2013 |
25.86 |
| May 8, 2013 |
26.01 |
| May 7, 2013 |
26.20 |
| May 6, 2013 |
26.25 |
| May 3, 2013 |
26.21 |
| May 2, 2013 |
26.31 |
| May 1, 2013 |
26.15 |
| Apr 30, 2013 |
25.96 |
| Apr 29, 2013 |
25.95 |
| Apr 26, 2013 |
25.97 |
| Apr 25, 2013 |
25.86 |
| Apr 24, 2013 |
25.91 |
| Apr 23, 2013 |
25.91 |
| Apr 22, 2013 |
26.20 |
| Apr 19, 2013 |
26.22 |
| Apr 18, 2013 |
26.31 |
| Apr 17, 2013 |
26.67 |
| Apr 16, 2013 |
26.59 |
| Apr 15, 2013 |
26.70 |
| Apr 12, 2013 |
26.70 |
| Apr 11, 2013 |
26.52 |
| Apr 10, 2013 |
26.74 |
| Apr 9, 2013 |
26.47 |
| Apr 8, 2013 |
26.66 |
| Apr 5, 2013 |
26.61 |
| Apr 4, 2013 |
26.70 |
| Apr 3, 2013 |
26.60 |
| Apr 2, 2013 |
26.93 |
| Apr 1, 2013 |
26.85 |
| Mar 28, 2013 |
27.00 |
| Mar 27, 2013 |
27.85 |
| Mar 26, 2013 |
27.80 |
| Mar 25, 2013 |
27.48 |
| Mar 22, 2013 |
27.44 |
| Mar 21, 2013 |
27.40 |
| Mar 20, 2013 |
27.15 |
| Mar 19, 2013 |
27.14 |
| Mar 18, 2013 |
26.90 |
| Mar 15, 2013 |
27.15 |
| Mar 14, 2013 |
26.79 |
| Mar 13, 2013 |
26.78 |
| Mar 12, 2013 |
26.91 |
| Mar 11, 2013 |
26.82 |
| Mar 8, 2013 |
26.79 |
| Mar 7, 2013 |
26.71 |
| Mar 6, 2013 |
26.98 |
| Mar 5, 2013 |
26.85 |
| Mar 4, 2013 |
26.84 |
| Mar 1, 2013 |
26.75 |
| Feb 28, 2013 |
26.68 |
| Feb 27, 2013 |
26.83 |
| Feb 26, 2013 |
26.82 |
| Feb 25, 2013 |
27.09 |
| Feb 22, 2013 |
27.14 |
| Feb 21, 2013 |
27.01 |
| Feb 20, 2013 |
26.85 |
| Feb 19, 2013 |
26.96 |
| Feb 15, 2013 |
27.35 |
| Feb 14, 2013 |
27.09 |
| Feb 13, 2013 |
27.07 |
| Feb 12, 2013 |
27.00 |
| Feb 11, 2013 |
27.17 |
| Feb 8, 2013 |
27.21 |
| Feb 7, 2013 |
26.82 |
| Feb 6, 2013 |
26.72 |
| Feb 5, 2013 |
27.02 |
| Feb 4, 2013 |
27.12 |
| Feb 1, 2013 |
26.74 |
| Jan 31, 2013 |
26.71 |
| Jan 30, 2013 |
26.80 |
| Jan 29, 2013 |
26.80 |
| Jan 28, 2013 |
26.90 |
| Jan 25, 2013 |
27.50 |
| Jan 24, 2013 |
27.49 |
| Jan 23, 2013 |
27.14 |
| Jan 22, 2013 |
27.04 |
| Jan 18, 2013 |
26.93 |
| Jan 17, 2013 |
27.04 |
| Jan 16, 2013 |
26.97 |
| Jan 15, 2013 |
27.00 |
| Jan 14, 2013 |
26.83 |
| Jan 11, 2013 |
26.88 |
| Jan 10, 2013 |
27.00 |
| Jan 9, 2013 |
27.07 |
| Jan 8, 2013 |
27.20 |
| Jan 7, 2013 |
26.97 |
| Jan 4, 2013 |
26.72 |
| Jan 3, 2013 |
26.47 |
| Jan 2, 2013 |
26.59 |
| Dec 31, 2012 |
26.61 |
| Dec 28, 2012 |
26.35 |
| Dec 27, 2012 |
26.43 |
| Dec 26, 2012 |
26.39 |
| Dec 24, 2012 |
26.55 |
| Dec 21, 2012 |
26.39 |
| Dec 20, 2012 |
26.82 |
| Dec 19, 2012 |
26.56 |
| Dec 18, 2012 |
26.36 |
| Dec 17, 2012 |
26.43 |
| Dec 14, 2012 |
26.61 |
| Dec 13, 2012 |
26.75 |
| Dec 12, 2012 |
26.66 |
| Dec 11, 2012 |
26.46 |
| Dec 10, 2012 |
26.60 |
| Dec 7, 2012 |
26.85 |
| Dec 6, 2012 |
26.98 |
| Dec 5, 2012 |
27.08 |
| Dec 4, 2012 |
27.22 |
| Dec 3, 2012 |
27.06 |
| Nov 30, 2012 |
27.00 |
| Nov 29, 2012 |
26.95 |
| Nov 28, 2012 |
26.98 |
| Nov 27, 2012 |
27.17 |
| Nov 26, 2012 |
26.99 |
| Nov 23, 2012 |
26.83 |
| Nov 21, 2012 |
26.80 |
| Nov 20, 2012 |
26.68 |
| Nov 19, 2012 |
26.57 |
| Nov 16, 2012 |
26.91 |
| Nov 15, 2012 |
26.76 |
| Nov 14, 2012 |
26.52 |
| Nov 13, 2012 |
26.62 |
| Nov 12, 2012 |
26.74 |
| Nov 9, 2012 |
26.61 |
| Nov 8, 2012 |
26.67 |
| Nov 7, 2012 |
27.30 |
| Nov 6, 2012 |
26.96 |
| Nov 5, 2012 |
26.99 |
| Nov 2, 2012 |
27.02 |
| Nov 1, 2012 |
27.07 |
| Oct 31, 2012 |
27.12 |
| Oct 26, 2012 |
26.91 |
| Oct 25, 2012 |
27.01 |
| Oct 24, 2012 |
26.57 |
| Oct 23, 2012 |
26.59 |
| Oct 22, 2012 |
26.47 |
| Oct 19, 2012 |
26.26 |
| Oct 18, 2012 |
26.53 |
| Oct 17, 2012 |
26.68 |
| Oct 16, 2012 |
26.66 |
| Oct 15, 2012 |
26.46 |
| Oct 12, 2012 |
26.32 |
| Oct 11, 2012 |
26.10 |
| Oct 10, 2012 |
26.10 |
| Oct 9, 2012 |
26.34 |
| Oct 8, 2012 |
26.28 |
| Oct 5, 2012 |
26.36 |
| Oct 4, 2012 |
26.52 |
| Oct 3, 2012 |
26.50 |
| Oct 2, 2012 |
26.74 |
| Oct 1, 2012 |
26.81 |
| Sep 28, 2012 |
26.90 |
| Sep 27, 2012 |
27.43 |
| Sep 26, 2012 |
27.38 |
| Sep 25, 2012 |
27.50 |
| Sep 24, 2012 |
27.34 |
| Sep 21, 2012 |
27.25 |
| Sep 20, 2012 |
27.10 |
| Sep 19, 2012 |
27.64 |
| Sep 18, 2012 |
27.45 |
| Sep 17, 2012 |
27.04 |
| Sep 14, 2012 |
26.89 |
| Sep 13, 2012 |
26.83 |
| Sep 12, 2012 |
26.74 |
| Sep 11, 2012 |
26.69 |
| Sep 10, 2012 |
26.89 |
| Sep 7, 2012 |
26.88 |
| Sep 6, 2012 |
27.08 |
| Sep 5, 2012 |
27.07 |
| Sep 4, 2012 |
27.12 |
| Aug 31, 2012 |
27.30 |
| Aug 30, 2012 |
27.60 |
| Aug 29, 2012 |
27.54 |
| Aug 28, 2012 |
27.74 |
| Aug 27, 2012 |
27.70 |
| Aug 24, 2012 |
27.67 |
| Aug 23, 2012 |
27.85 |
| Aug 22, 2012 |
27.73 |
| Aug 21, 2012 |
27.90 |
| Aug 20, 2012 |
27.83 |
| Aug 17, 2012 |
27.66 |
| Aug 16, 2012 |
27.89 |
| Aug 15, 2012 |
27.87 |
| Aug 14, 2012 |
27.90 |
| Aug 13, 2012 |
27.84 |
| Aug 10, 2012 |
27.76 |
| Aug 9, 2012 |
27.55 |
| Aug 8, 2012 |
27.70 |
| Aug 7, 2012 |
27.47 |
| Aug 6, 2012 |
27.52 |
| Aug 3, 2012 |
27.31 |
| Aug 2, 2012 |
27.55 |
| Aug 1, 2012 |
27.47 |
| Jul 31, 2012 |
27.11 |
| Jul 30, 2012 |
27.35 |
| Jul 27, 2012 |
27.41 |
| Jul 26, 2012 |
27.30 |
| Jul 25, 2012 |
27.22 |
| Jul 24, 2012 |
27.31 |
| Jul 23, 2012 |
27.70 |
| Jul 20, 2012 |
27.65 |
| Jul 19, 2012 |
27.44 |
| Jul 18, 2012 |
27.46 |
| Jul 17, 2012 |
27.30 |
| Jul 16, 2012 |
27.15 |
| Jul 13, 2012 |
27.08 |
| Jul 12, 2012 |
26.99 |
| Jul 11, 2012 |
27.01 |
| Jul 10, 2012 |
26.99 |
| Jul 9, 2012 |
26.85 |
| Jul 6, 2012 |
26.80 |
| Jul 5, 2012 |
26.79 |
| Jul 3, 2012 |
26.83 |
| Jul 2, 2012 |
26.75 |
| Jun 29, 2012 |
26.75 |
| Jun 28, 2012 |
26.35 |
| Jun 27, 2012 |
26.43 |
| Jun 26, 2012 |
26.33 |
| Jun 25, 2012 |
26.24 |
| Jun 22, 2012 |
26.36 |
| Jun 21, 2012 |
26.21 |
| Jun 20, 2012 |
26.37 |
| Jun 19, 2012 |
26.23 |
| Jun 18, 2012 |
26.34 |
| Jun 15, 2012 |
26.50 |
| Jun 14, 2012 |
26.49 |
| Jun 13, 2012 |
26.28 |
| Jun 12, 2012 |
26.32 |
| Jun 11, 2012 |
26.50 |
| Jun 8, 2012 |
26.45 |
| Jun 7, 2012 |
26.36 |
| Jun 6, 2012 |
26.30 |
| Jun 5, 2012 |
26.45 |
| Jun 4, 2012 |
26.45 |
| Jun 1, 2012 |
26.29 |
| May 31, 2012 |
26.10 |
| May 30, 2012 |
25.94 |
| May 29, 2012 |
25.79 |
| May 25, 2012 |
25.79 |
| May 24, 2012 |
25.58 |
| May 23, 2012 |
25.51 |
| May 22, 2012 |
25.43 |
| May 21, 2012 |
25.45 |
| May 18, 2012 |
25.40 |
| May 17, 2012 |
25.31 |
| May 16, 2012 |
25.42 |
| May 15, 2012 |
25.44 |
| May 14, 2012 |
25.60 |
| May 11, 2012 |
25.66 |
| May 10, 2012 |
25.63 |
| May 9, 2012 |
25.56 |
| May 8, 2012 |
25.95 |
| May 7, 2012 |
26.74 |
| May 4, 2012 |
26.64 |
| May 3, 2012 |
26.64 |
| May 2, 2012 |
26.59 |
| May 1, 2012 |
26.13 |
| Apr 30, 2012 |
26.15 |
| Apr 27, 2012 |
26.39 |
| Apr 26, 2012 |
26.10 |
| Apr 25, 2012 |
26.22 |
| Apr 24, 2012 |
26.10 |
| Apr 23, 2012 |
26.27 |
| Apr 20, 2012 |
26.09 |
| Apr 19, 2012 |
26.04 |
| Apr 18, 2012 |
26.36 |
| Apr 17, 2012 |
26.40 |
| Apr 16, 2012 |
26.55 |
| Apr 13, 2012 |
26.25 |
| Apr 12, 2012 |
26.40 |
| Apr 11, 2012 |
26.84 |
| Apr 10, 2012 |
26.65 |
| Apr 9, 2012 |
26.65 |
| Apr 5, 2012 |
26.82 |
| Apr 4, 2012 |
26.73 |
| Apr 3, 2012 |
26.80 |
| Apr 2, 2012 |
26.80 |
| Mar 30, 2012 |
26.89 |
| Mar 29, 2012 |
27.01 |
| Mar 28, 2012 |
27.01 |
| Mar 27, 2012 |
26.88 |
| Mar 26, 2012 |
26.95 |
| Mar 23, 2012 |
27.04 |
| Mar 22, 2012 |
26.90 |
| Mar 21, 2012 |
26.81 |
| Mar 20, 2012 |
27.09 |
| Mar 19, 2012 |
27.07 |
| Mar 16, 2012 |
26.40 |
| Mar 15, 2012 |
26.65 |
| Mar 14, 2012 |
26.86 |
| Mar 13, 2012 |
27.15 |
| Mar 12, 2012 |
27.13 |
| Mar 9, 2012 |
26.75 |
| Mar 8, 2012 |
26.90 |
| Mar 7, 2012 |
26.72 |
| Mar 6, 2012 |
26.76 |
| Mar 5, 2012 |
26.87 |
| Mar 2, 2012 |
26.90 |
| Mar 1, 2012 |
26.99 |
| Feb 29, 2012 |
26.70 |
| Feb 28, 2012 |
27.00 |
| Feb 27, 2012 |
26.82 |
| Feb 24, 2012 |
27.25 |
| Feb 23, 2012 |
27.30 |
| Feb 22, 2012 |
27.07 |
| Feb 21, 2012 |
27.14 |
| Feb 17, 2012 |
27.05 |
| Feb 16, 2012 |
26.99 |
| Feb 15, 2012 |
27.00 |
| Feb 14, 2012 |
26.90 |
| Feb 13, 2012 |
26.99 |
| Feb 10, 2012 |
26.91 |
| Feb 9, 2012 |
26.87 |
| Feb 8, 2012 |
26.65 |
| Feb 7, 2012 |
26.68 |
| Feb 6, 2012 |
26.82 |
| Feb 3, 2012 |
26.56 |
| Feb 2, 2012 |
26.78 |
| Feb 1, 2012 |
26.60 |
| Jan 31, 2012 |
26.63 |
| Jan 30, 2012 |
26.42 |
| Jan 27, 2012 |
26.68 |
| Jan 26, 2012 |
26.60 |
| Jan 25, 2012 |
26.46 |
| Jan 24, 2012 |
26.35 |
| Jan 23, 2012 |
26.32 |
| Jan 20, 2012 |
26.64 |
| Jan 19, 2012 |
26.34 |
| Jan 18, 2012 |
26.58 |
| Jan 17, 2012 |
26.33 |
| Jan 13, 2012 |
26.37 |
| Jan 12, 2012 |
26.24 |
| Jan 11, 2012 |
26.49 |
| Jan 10, 2012 |
26.30 |
| Jan 9, 2012 |
26.20 |
| Jan 6, 2012 |
26.20 |
| Jan 5, 2012 |
26.00 |
| Jan 4, 2012 |
26.00 |
| Jan 3, 2012 |
26.19 |
| Dec 30, 2011 |
26.13 |
| Dec 29, 2011 |
26.18 |
| Dec 28, 2011 |
26.17 |
| Dec 27, 2011 |
26.22 |
| Dec 23, 2011 |
26.21 |
| Dec 22, 2011 |
26.35 |
| Dec 21, 2011 |
26.38 |
| Dec 20, 2011 |
26.55 |
| Dec 19, 2011 |
26.40 |
| Dec 16, 2011 |
26.46 |
| Dec 15, 2011 |
26.50 |
| Dec 14, 2011 |
26.57 |
| Dec 13, 2011 |
26.57 |
| Dec 12, 2011 |
26.53 |
| Dec 9, 2011 |
26.57 |
| Dec 8, 2011 |
26.80 |
| Dec 7, 2011 |
26.54 |
| Dec 6, 2011 |
26.73 |
| Dec 5, 2011 |
26.58 |
| Dec 2, 2011 |
26.58 |
| Dec 1, 2011 |
26.70 |
| Nov 30, 2011 |
26.40 |
| Nov 29, 2011 |
26.34 |
| Nov 28, 2011 |
26.04 |
| Nov 25, 2011 |
26.46 |
| Nov 23, 2011 |
26.55 |
| Nov 22, 2011 |
26.42 |
| Nov 21, 2011 |
26.43 |
| Nov 18, 2011 |
26.55 |
| Nov 17, 2011 |
26.53 |
| Nov 16, 2011 |
26.42 |
| Nov 15, 2011 |
26.86 |
| Nov 14, 2011 |
26.78 |
| Nov 11, 2011 |
26.77 |
| Nov 10, 2011 |
26.51 |
| Nov 9, 2011 |
26.62 |
| Nov 8, 2011 |
26.29 |
| Nov 7, 2011 |
26.39 |
| Nov 4, 2011 |
26.50 |
| Nov 3, 2011 |
26.43 |
| Nov 2, 2011 |
26.21 |
| Nov 1, 2011 |
26.19 |
| Oct 31, 2011 |
26.25 |
| Oct 28, 2011 |
26.25 |
| Oct 27, 2011 |
26.45 |
| Oct 26, 2011 |
26.50 |
| Oct 25, 2011 |
26.55 |
| Oct 24, 2011 |
26.55 |
| Oct 21, 2011 |
26.49 |
| Oct 20, 2011 |
26.40 |
| Oct 19, 2011 |
26.53 |
| Oct 18, 2011 |
26.40 |
| Oct 17, 2011 |
26.42 |
| Oct 14, 2011 |
26.45 |
| Oct 13, 2011 |
26.36 |
| Oct 12, 2011 |
26.50 |
| Oct 11, 2011 |
26.39 |
| Oct 10, 2011 |
26.44 |
| Oct 7, 2011 |
26.10 |
| Oct 6, 2011 |
26.24 |
| Oct 5, 2011 |
26.35 |
| Oct 4, 2011 |
25.95 |
| Oct 3, 2011 |
25.80 |
| Sep 30, 2011 |
26.35 |
| Sep 29, 2011 |
25.87 |
| Sep 28, 2011 |
25.81 |
| Sep 27, 2011 |
25.99 |
| Sep 26, 2011 |
25.75 |
| Sep 23, 2011 |
25.82 |
| Sep 22, 2011 |
26.43 |
| Sep 21, 2011 |
26.14 |
| Sep 20, 2011 |
26.13 |
| Sep 19, 2011 |
26.33 |
| Sep 16, 2011 |
26.29 |
| Sep 15, 2011 |
26.50 |
| Sep 14, 2011 |
26.52 |
| Sep 13, 2011 |
26.62 |
| Sep 12, 2011 |
26.50 |
| Sep 9, 2011 |
26.50 |
| Sep 8, 2011 |
26.49 |
| Sep 7, 2011 |
26.46 |
| Sep 6, 2011 |
26.40 |
| Sep 2, 2011 |
26.28 |
| Sep 1, 2011 |
26.30 |
| Aug 31, 2011 |
26.15 |
| Aug 30, 2011 |
26.00 |
| Aug 29, 2011 |
25.84 |
| Aug 26, 2011 |
25.94 |
| Aug 25, 2011 |
26.00 |
| Aug 24, 2011 |
25.97 |
| Aug 23, 2011 |
25.90 |
| Aug 22, 2011 |
25.85 |
| Aug 19, 2011 |
25.60 |
| Aug 18, 2011 |
25.79 |
| Aug 17, 2011 |
25.60 |
| Aug 16, 2011 |
25.55 |
| Aug 15, 2011 |
25.55 |
| Aug 12, 2011 |
25.63 |
| Aug 11, 2011 |
25.89 |
| Aug 10, 2011 |
25.45 |
| Aug 9, 2011 |
25.34 |
| Aug 8, 2011 |
25.02 |
| Aug 5, 2011 |
25.43 |
| Aug 4, 2011 |
25.51 |
| Aug 3, 2011 |
25.55 |
| Aug 2, 2011 |
25.54 |
| Aug 1, 2011 |
25.60 |
| Jul 29, 2011 |
25.60 |
| Jul 28, 2011 |
25.51 |
| Jul 27, 2011 |
25.51 |
| Jul 26, 2011 |
25.51 |
| Jul 25, 2011 |
25.57 |
| Jul 22, 2011 |
25.80 |
| Jul 21, 2011 |
25.80 |
| Jul 20, 2011 |
25.57 |
| Jul 19, 2011 |
25.55 |
| Jul 18, 2011 |
25.76 |
| Jul 15, 2011 |
25.65 |
| Jul 14, 2011 |
25.58 |
| Jul 13, 2011 |
25.43 |
| Jul 12, 2011 |
25.36 |
| Jul 11, 2011 |
25.52 |
| Jul 8, 2011 |
25.40 |
| Jul 7, 2011 |
25.46 |
| Jul 6, 2011 |
25.47 |
| Jul 5, 2011 |
25.48 |
| Jul 1, 2011 |
25.30 |
| Jun 30, 2011 |
25.24 |
| Jun 29, 2011 |
25.45 |
| Jun 28, 2011 |
25.43 |
| Jun 27, 2011 |
25.20 |
| Jun 24, 2011 |
25.20 |
| Jun 23, 2011 |
25.28 |
| Jun 22, 2011 |
25.20 |
| Jun 21, 2011 |
25.29 |
| Jun 20, 2011 |
25.13 |
| Jun 17, 2011 |
25.24 |
| Jun 16, 2011 |
25.25 |
| Jun 15, 2011 |
25.30 |
| Jun 14, 2011 |
25.25 |
| Jun 13, 2011 |
25.20 |
| Jun 10, 2011 |
25.33 |
| Jun 9, 2011 |
25.32 |
| Jun 8, 2011 |
25.15 |
| Jun 7, 2011 |
25.14 |
| Jun 6, 2011 |
25.14 |
| Jun 3, 2011 |
25.32 |
| Jun 2, 2011 |
25.25 |
| Jun 1, 2011 |
25.29 |
| May 31, 2011 |
25.15 |
| May 27, 2011 |
25.03 |
| May 26, 2011 |
25.04 |
| May 25, 2011 |
25.33 |
| May 24, 2011 |
25.49 |
| May 23, 2011 |
25.35 |
| May 20, 2011 |
25.38 |
| May 19, 2011 |
25.32 |
| May 18, 2011 |
25.33 |
| May 17, 2011 |
25.37 |
| May 16, 2011 |
25.39 |
| May 13, 2011 |
25.31 |
| May 12, 2011 |
25.32 |
| May 11, 2011 |
25.30 |
| May 10, 2011 |
25.39 |
| May 9, 2011 |
25.25 |
| May 6, 2011 |
25.28 |
| May 5, 2011 |
25.22 |
| May 4, 2011 |
25.17 |
| May 3, 2011 |
25.15 |
| May 2, 2011 |
25.30 |
| Apr 29, 2011 |
25.18 |
| Apr 28, 2011 |
25.12 |
| Apr 27, 2011 |
25.13 |
| Apr 26, 2011 |
25.21 |
| Apr 25, 2011 |
25.20 |
| Apr 21, 2011 |
25.08 |
| Apr 20, 2011 |
25.18 |
| Apr 19, 2011 |
25.09 |
| Apr 18, 2011 |
25.02 |
| Apr 15, 2011 |
25.09 |
| Apr 14, 2011 |
25.05 |
| Apr 13, 2011 |
25.04 |
| Apr 12, 2011 |
25.04 |
| Apr 11, 2011 |
25.01 |
| Apr 8, 2011 |
25.05 |
| Apr 7, 2011 |
25.10 |
| Apr 6, 2011 |
25.12 |
| Apr 5, 2011 |
25.13 |
| Apr 4, 2011 |
25.15 |
| Apr 1, 2011 |
25.08 |
| Mar 31, 2011 |
25.17 |
| Mar 30, 2011 |
25.09 |
| Mar 29, 2011 |
25.11 |
| Mar 28, 2011 |
25.20 |
| Mar 25, 2011 |
25.16 |
| Mar 24, 2011 |
25.26 |
| Mar 23, 2011 |
25.08 |
| Mar 22, 2011 |
25.21 |
| Mar 21, 2011 |
25.16 |
| Mar 18, 2011 |
25.08 |
| Mar 17, 2011 |
25.10 |
| Mar 16, 2011 |
25.22 |
| Mar 15, 2011 |
25.10 |
| Mar 14, 2011 |
25.10 |
| Mar 11, 2011 |
25.02 |
| Mar 10, 2011 |
25.02 |
| Mar 9, 2011 |
25.12 |
| Mar 8, 2011 |
25.12 |
| Mar 7, 2011 |
25.30 |
| Mar 4, 2011 |
25.40 |
| Mar 3, 2011 |
25.43 |
| Mar 2, 2011 |
25.47 |
| Mar 1, 2011 |
25.48 |
| Feb 28, 2011 |
25.14 |
| Feb 25, 2011 |
25.15 |
| Feb 24, 2011 |
25.06 |
| Feb 23, 2011 |
25.30 |
| Feb 22, 2011 |
25.24 |
| Feb 18, 2011 |
25.32 |
| Feb 17, 2011 |
25.39 |
| Feb 16, 2011 |
25.36 |
| Feb 15, 2011 |
25.42 |
| Feb 14, 2011 |
25.25 |
| Feb 11, 2011 |
25.03 |
| Feb 10, 2011 |
25.13 |
| Feb 9, 2011 |
25.11 |
| Feb 8, 2011 |
25.00 |
| Feb 7, 2011 |
25.13 |
| Feb 4, 2011 |
25.05 |
| Feb 3, 2011 |
25.02 |
| Feb 2, 2011 |
25.19 |
| Feb 1, 2011 |
25.25 |
| Jan 31, 2011 |
25.17 |
| Jan 28, 2011 |
25.26 |
| Jan 27, 2011 |
25.29 |
| Jan 26, 2011 |
25.36 |
| Jan 25, 2011 |
25.40 |
| Jan 24, 2011 |
25.29 |
| Jan 21, 2011 |
25.52 |
| Jan 20, 2011 |
25.21 |
| Jan 19, 2011 |
24.91 |
| Jan 18, 2011 |
24.91 |
| Jan 14, 2011 |
25.03 |
| Jan 13, 2011 |
24.80 |
| Jan 12, 2011 |
24.80 |
| Jan 11, 2011 |
24.84 |
| Jan 10, 2011 |
24.86 |
| Jan 7, 2011 |
24.91 |
| Jan 6, 2011 |
24.97 |
| Jan 5, 2011 |
24.99 |
| Jan 4, 2011 |
25.03 |
| Jan 3, 2011 |
24.96 |
| Dec 31, 2010 |
25.08 |
| Dec 30, 2010 |
24.93 |
| Dec 29, 2010 |
25.30 |
| Dec 28, 2010 |
25.40 |
| Dec 27, 2010 |
25.40 |
| Dec 23, 2010 |
25.41 |
| Dec 22, 2010 |
25.48 |
| Dec 21, 2010 |
25.35 |
| Dec 20, 2010 |
25.19 |
| Dec 17, 2010 |
25.11 |
| Dec 16, 2010 |
25.25 |
| Dec 15, 2010 |
25.33 |
| Dec 14, 2010 |
25.19 |
| Dec 13, 2010 |
25.35 |
| Dec 10, 2010 |
25.45 |
| Dec 9, 2010 |
25.64 |
| Dec 8, 2010 |
25.79 |
| Dec 7, 2010 |
25.91 |
| Dec 6, 2010 |
25.88 |
| Dec 3, 2010 |
25.81 |
| Dec 2, 2010 |
25.81 |
| Dec 1, 2010 |
25.83 |
| Nov 30, 2010 |
25.89 |
| Nov 29, 2010 |
26.00 |
| Nov 26, 2010 |
26.10 |
| Nov 24, 2010 |
26.43 |
| Nov 23, 2010 |
26.30 |
| Nov 22, 2010 |
26.49 |
| Nov 19, 2010 |
26.35 |
| Nov 18, 2010 |
26.43 |
| Nov 17, 2010 |
26.29 |
| Nov 16, 2010 |
26.14 |
| Nov 15, 2010 |
26.50 |
| Nov 12, 2010 |
26.60 |
| Nov 11, 2010 |
26.60 |
| Nov 10, 2010 |
26.71 |
| Nov 9, 2010 |
26.63 |
| Nov 8, 2010 |
26.70 |
| Nov 5, 2010 |
26.58 |
| Nov 4, 2010 |
26.51 |
| Nov 3, 2010 |
26.51 |
| Nov 2, 2010 |
26.53 |
| Nov 1, 2010 |
26.55 |
| Oct 29, 2010 |
26.56 |
| Oct 28, 2010 |
26.80 |
| Oct 27, 2010 |
27.11 |
| Oct 26, 2010 |
27.14 |
| Oct 25, 2010 |
26.89 |
| Oct 22, 2010 |
26.79 |
| Oct 21, 2010 |
26.92 |
| Oct 20, 2010 |
27.04 |
| Oct 19, 2010 |
26.88 |
| Oct 18, 2010 |
26.73 |
| Oct 15, 2010 |
26.85 |
| Oct 14, 2010 |
27.00 |
| Oct 13, 2010 |
26.89 |
| Oct 12, 2010 |
26.84 |
| Oct 11, 2010 |
26.85 |
| Oct 8, 2010 |
26.90 |
| Oct 7, 2010 |
27.00 |
| Oct 6, 2010 |
26.59 |
| Oct 5, 2010 |
26.81 |
| Oct 4, 2010 |
26.72 |
| Oct 1, 2010 |
26.98 |
| Sep 30, 2010 |
26.84 |
| Sep 29, 2010 |
26.90 |
| Sep 28, 2010 |
26.90 |
| Sep 27, 2010 |
26.65 |
| Sep 24, 2010 |
26.40 |
| Sep 23, 2010 |
26.60 |
| Sep 22, 2010 |
26.80 |
| Sep 21, 2010 |
26.83 |
| Sep 20, 2010 |
26.64 |
| Sep 17, 2010 |
26.54 |
| Sep 16, 2010 |
26.60 |
| Sep 15, 2010 |
26.50 |
| Sep 14, 2010 |
26.63 |
| Sep 13, 2010 |
26.41 |
| Sep 10, 2010 |
26.47 |
| Sep 9, 2010 |
26.60 |
| Sep 8, 2010 |
26.41 |
| Sep 7, 2010 |
26.60 |
| Sep 3, 2010 |
26.50 |
| Sep 2, 2010 |
26.50 |
| Sep 1, 2010 |
26.87 |
| Aug 31, 2010 |
26.59 |
| Aug 30, 2010 |
26.32 |
| Aug 27, 2010 |
26.41 |
| Aug 26, 2010 |
26.61 |
| Aug 25, 2010 |
26.98 |
| Aug 24, 2010 |
26.68 |
| Aug 23, 2010 |
26.45 |
| Aug 20, 2010 |
26.42 |
| Aug 19, 2010 |
26.57 |
| Aug 18, 2010 |
26.64 |
| Aug 17, 2010 |
26.75 |
| Aug 16, 2010 |
26.80 |
| Aug 13, 2010 |
26.81 |
| Aug 12, 2010 |
26.80 |
| Aug 11, 2010 |
26.76 |
| Aug 10, 2010 |
26.76 |
| Aug 9, 2010 |
26.87 |
| Aug 6, 2010 |
26.75 |
| Aug 5, 2010 |
26.81 |
| Aug 4, 2010 |
26.77 |
| Aug 3, 2010 |
26.70 |
| Aug 2, 2010 |
26.70 |
| Jul 30, 2010 |
26.64 |
| Jul 29, 2010 |
26.72 |
| Jul 28, 2010 |
26.60 |
| Jul 27, 2010 |
26.77 |
| Jul 26, 2010 |
26.79 |
| Jul 23, 2010 |
27.34 |
| Jul 22, 2010 |
27.14 |
| Jul 21, 2010 |
27.19 |
| Jul 20, 2010 |
26.95 |
| Jul 19, 2010 |
27.10 |
| Jul 16, 2010 |
27.35 |
| Jul 15, 2010 |
27.65 |
| Jul 14, 2010 |
27.34 |
| Jul 13, 2010 |
27.16 |
| Jul 12, 2010 |
27.30 |
| Jul 9, 2010 |
27.35 |
| Jul 8, 2010 |
26.90 |
| Jul 7, 2010 |
27.23 |
| Jul 6, 2010 |
27.28 |
| Jul 2, 2010 |
27.50 |
| Jul 1, 2010 |
27.57 |
| Jun 30, 2010 |
26.85 |
| Jun 29, 2010 |
26.62 |
| Jun 28, 2010 |
26.64 |
| Jun 25, 2010 |
26.57 |
| Jun 24, 2010 |
26.70 |
| Jun 23, 2010 |
26.65 |
| Jun 22, 2010 |
26.62 |
| Jun 21, 2010 |
26.77 |
| Jun 18, 2010 |
26.98 |
| Jun 17, 2010 |
26.79 |
| Jun 16, 2010 |
26.90 |
| Jun 15, 2010 |
27.00 |
| Jun 14, 2010 |
26.89 |
| Jun 11, 2010 |
26.89 |
| Jun 10, 2010 |
26.91 |
| Jun 9, 2010 |
26.87 |
| Jun 8, 2010 |
26.72 |
| Jun 7, 2010 |
26.95 |
| Jun 4, 2010 |
26.89 |
| Jun 3, 2010 |
26.61 |
| Jun 2, 2010 |
26.74 |
| Jun 1, 2010 |
26.80 |
| May 28, 2010 |
26.61 |
| May 27, 2010 |
26.79 |
| May 26, 2010 |
26.88 |
| May 25, 2010 |
26.81 |
| May 24, 2010 |
26.42 |
| May 21, 2010 |
26.52 |
| May 20, 2010 |
26.43 |
| May 19, 2010 |
26.41 |
| May 18, 2010 |
26.49 |
| May 17, 2010 |
26.57 |
| May 14, 2010 |
26.34 |
| May 13, 2010 |
26.34 |
| May 12, 2010 |
26.22 |
| May 11, 2010 |
26.20 |
| May 10, 2010 |
26.24 |
| May 7, 2010 |
26.25 |
| May 6, 2010 |
26.41 |
| May 5, 2010 |
26.34 |
| May 4, 2010 |
26.40 |
| May 3, 2010 |
26.49 |
| Apr 30, 2010 |
26.55 |
| Apr 29, 2010 |
26.50 |
| Apr 28, 2010 |
26.35 |
| Apr 27, 2010 |
26.55 |
| Apr 26, 2010 |
26.38 |
| Apr 23, 2010 |
26.60 |
| Apr 22, 2010 |
26.57 |
| Apr 21, 2010 |
26.50 |
| Apr 20, 2010 |
26.59 |
| Apr 19, 2010 |
26.47 |
| Apr 16, 2010 |
26.19 |
| Apr 15, 2010 |
26.17 |
| Apr 14, 2010 |
26.32 |
| Apr 13, 2010 |
26.38 |
| Apr 12, 2010 |
26.34 |
| Apr 9, 2010 |
26.34 |
| Apr 8, 2010 |
26.33 |
| Apr 7, 2010 |
26.42 |
| Apr 6, 2010 |
26.34 |
| Apr 5, 2010 |
26.46 |
| Apr 1, 2010 |
26.60 |
| Mar 31, 2010 |
26.63 |
| Mar 30, 2010 |
26.68 |
| Mar 29, 2010 |
26.56 |
| Mar 26, 2010 |
26.51 |
| Mar 25, 2010 |
26.47 |
| Mar 24, 2010 |
26.35 |
| Mar 23, 2010 |
26.37 |
| Mar 22, 2010 |
26.19 |
| Mar 19, 2010 |
26.11 |
| Mar 18, 2010 |
26.27 |
| Mar 17, 2010 |
26.27 |
| Mar 16, 2010 |
26.37 |
| Mar 15, 2010 |
26.34 |
| Mar 12, 2010 |
26.40 |
| Mar 11, 2010 |
26.32 |
| Mar 10, 2010 |
26.00 |
| Mar 9, 2010 |
26.11 |
| Mar 8, 2010 |
26.19 |
| Mar 5, 2010 |
26.20 |
| Mar 4, 2010 |
26.35 |
| Mar 3, 2010 |
26.16 |
| Mar 2, 2010 |
26.24 |
| Mar 1, 2010 |
26.10 |
| Feb 26, 2010 |
26.25 |
| Feb 25, 2010 |
26.56 |
| Feb 24, 2010 |
26.51 |
| Feb 23, 2010 |
26.62 |
| Feb 22, 2010 |
26.45 |
| Feb 19, 2010 |
26.50 |
| Feb 18, 2010 |
26.56 |
| Feb 17, 2010 |
26.71 |
| Feb 16, 2010 |
26.77 |
| Feb 12, 2010 |
26.83 |
| Feb 11, 2010 |
26.66 |
| Feb 10, 2010 |
26.34 |
| Feb 9, 2010 |
26.34 |
| Feb 8, 2010 |
26.18 |
| Feb 5, 2010 |
26.20 |
| Feb 4, 2010 |
26.17 |
| Feb 3, 2010 |
26.14 |
| Feb 2, 2010 |
26.32 |
| Feb 1, 2010 |
26.30 |
| Jan 29, 2010 |
26.38 |
| Jan 28, 2010 |
26.35 |
| Jan 27, 2010 |
26.36 |
| Jan 26, 2010 |
26.65 |
| Jan 25, 2010 |
26.44 |
| Jan 22, 2010 |
26.23 |
| Jan 21, 2010 |
26.44 |
| Jan 20, 2010 |
26.23 |
| Jan 19, 2010 |
26.26 |
| Jan 15, 2010 |
26.26 |
| Jan 14, 2010 |
26.43 |
| Jan 13, 2010 |
26.28 |
| Jan 12, 2010 |
26.15 |
| Jan 11, 2010 |
26.35 |
| Jan 8, 2010 |
26.09 |
| Jan 7, 2010 |
25.95 |
| Jan 6, 2010 |
25.95 |
| Jan 5, 2010 |
25.97 |
| Jan 4, 2010 |
25.91 |
| Dec 31, 2009 |
26.07 |
| Dec 30, 2009 |
25.97 |
| Dec 29, 2009 |
26.08 |
| Dec 28, 2009 |
25.98 |
| Dec 24, 2009 |
26.09 |
| Dec 23, 2009 |
25.98 |
| Dec 22, 2009 |
26.10 |
| Dec 21, 2009 |
26.09 |
| Dec 18, 2009 |
25.97 |
| Dec 17, 2009 |
26.00 |
| Dec 16, 2009 |
26.17 |
| Dec 15, 2009 |
26.17 |
| Dec 14, 2009 |
26.10 |
| Dec 11, 2009 |
26.00 |
| Dec 10, 2009 |
26.10 |
| Dec 9, 2009 |
26.25 |
| Dec 8, 2009 |
26.15 |
| Dec 7, 2009 |
26.26 |
| Dec 4, 2009 |
26.35 |
| Dec 3, 2009 |
26.29 |
| Dec 2, 2009 |
26.20 |
| Dec 1, 2009 |
26.30 |
| Nov 30, 2009 |
25.99 |
| Nov 27, 2009 |
26.08 |
| Nov 25, 2009 |
25.98 |
| Nov 24, 2009 |
26.35 |
| Nov 23, 2009 |
26.30 |
| Nov 20, 2009 |
26.30 |
| Nov 19, 2009 |
26.25 |
| Nov 18, 2009 |
26.21 |
| Nov 17, 2009 |
26.15 |
| Nov 16, 2009 |
26.50 |
| Nov 13, 2009 |
26.25 |
| Nov 12, 2009 |
26.22 |
| Nov 11, 2009 |
26.25 |
| Nov 10, 2009 |
26.25 |
| Nov 9, 2009 |
26.24 |
| Nov 6, 2009 |
25.80 |
| Nov 5, 2009 |
25.69 |
| Nov 4, 2009 |
25.60 |
| Nov 3, 2009 |
25.90 |
| Nov 2, 2009 |
25.80 |
| Oct 30, 2009 |
25.76 |
| Oct 29, 2009 |
25.98 |
| Oct 28, 2009 |
26.01 |
| Oct 27, 2009 |
26.08 |
| Oct 26, 2009 |
25.84 |
| Oct 23, 2009 |
26.20 |
| Oct 22, 2009 |
26.12 |
| Oct 21, 2009 |
26.16 |
| Oct 20, 2009 |
25.75 |
| Oct 19, 2009 |
25.90 |
| Oct 16, 2009 |
25.64 |
| Oct 15, 2009 |
25.51 |
| Oct 14, 2009 |
25.79 |
| Oct 13, 2009 |
25.80 |
| Oct 12, 2009 |
25.86 |
| Oct 9, 2009 |
25.60 |
| Oct 8, 2009 |
25.58 |
| Oct 7, 2009 |
25.65 |
| Oct 6, 2009 |
25.38 |
| Oct 5, 2009 |
26.08 |
| Oct 2, 2009 |
27.02 |
| Oct 1, 2009 |
26.93 |
| Sep 30, 2009 |
27.02 |
| Sep 29, 2009 |
27.10 |
| Sep 28, 2009 |
26.95 |
| Sep 25, 2009 |
26.93 |
| Sep 24, 2009 |
27.02 |
| Sep 23, 2009 |
27.00 |
| Sep 22, 2009 |
26.98 |
| Sep 21, 2009 |
27.03 |
| Sep 18, 2009 |
26.94 |
| Sep 17, 2009 |
26.87 |
| Sep 16, 2009 |
27.04 |
| Sep 15, 2009 |
27.00 |
| Sep 14, 2009 |
27.22 |
| Sep 11, 2009 |
26.95 |
| Sep 10, 2009 |
26.80 |
| Sep 9, 2009 |
26.77 |
| Sep 8, 2009 |
26.85 |
| Sep 4, 2009 |
26.90 |
| Sep 3, 2009 |
27.08 |
| Sep 2, 2009 |
27.00 |
| Sep 1, 2009 |
26.98 |
| Aug 31, 2009 |
26.85 |
| Aug 28, 2009 |
26.96 |
| Aug 27, 2009 |
26.80 |
| Aug 26, 2009 |
27.03 |
| Aug 25, 2009 |
27.27 |
| Aug 24, 2009 |
26.98 |
| Aug 21, 2009 |
26.88 |
| Aug 20, 2009 |
26.88 |
| Aug 19, 2009 |
26.90 |
| Aug 18, 2009 |
27.14 |
| Aug 17, 2009 |
26.92 |
| Aug 14, 2009 |
26.87 |
| Aug 13, 2009 |
27.14 |
| Aug 12, 2009 |
27.36 |
| Aug 11, 2009 |
26.95 |
| Aug 10, 2009 |
27.00 |
| Aug 7, 2009 |
26.62 |
| Aug 6, 2009 |
26.72 |
| Aug 5, 2009 |
26.94 |
| Aug 4, 2009 |
26.91 |
| Aug 3, 2009 |
26.70 |
| Jul 31, 2009 |
26.73 |
| Jul 30, 2009 |
26.94 |
| Jul 29, 2009 |
26.63 |
| Jul 28, 2009 |
26.73 |
| Jul 27, 2009 |
26.66 |
| Jul 24, 2009 |
26.86 |
| Jul 23, 2009 |
26.50 |
| Jul 22, 2009 |
26.57 |
| Jul 21, 2009 |
26.61 |
| Jul 20, 2009 |
26.67 |
| Jul 17, 2009 |
26.50 |
| Jul 16, 2009 |
26.58 |
| Jul 15, 2009 |
26.30 |
| Jul 14, 2009 |
26.30 |
| Jul 13, 2009 |
26.30 |
| Jul 10, 2009 |
26.27 |
| Jul 9, 2009 |
26.41 |
| Jul 8, 2009 |
26.19 |
| Jul 7, 2009 |
26.60 |
| Jul 6, 2009 |
26.60 |
| Jul 2, 2009 |
26.11 |
| Jul 1, 2009 |
26.40 |
| Jun 30, 2009 |
26.25 |
| Jun 29, 2009 |
26.25 |
| Jun 26, 2009 |
26.24 |
| Jun 25, 2009 |
26.25 |
| Jun 24, 2009 |
26.27 |
| Jun 23, 2009 |
26.09 |
| Jun 22, 2009 |
26.09 |
| Jun 19, 2009 |
26.19 |
| Jun 18, 2009 |
25.98 |
| Jun 17, 2009 |
25.88 |
| Jun 16, 2009 |
25.92 |
| Jun 15, 2009 |
25.83 |
| Jun 12, 2009 |
25.74 |
| Jun 11, 2009 |
25.55 |
| Jun 10, 2009 |
25.91 |
| Jun 9, 2009 |
25.99 |
| Jun 8, 2009 |
25.84 |
| Jun 5, 2009 |
25.60 |
| Jun 4, 2009 |
25.74 |
| Jun 3, 2009 |
25.50 |
| Jun 2, 2009 |
25.39 |
| Jun 1, 2009 |
25.39 |
| May 29, 2009 |
25.68 |
| May 28, 2009 |
25.38 |
| May 27, 2009 |
25.27 |
| May 26, 2009 |
25.82 |
| May 22, 2009 |
25.55 |
| May 21, 2009 |
25.36 |
| May 20, 2009 |
25.48 |
| May 19, 2009 |
25.30 |
| May 18, 2009 |
25.27 |
| May 15, 2009 |
25.54 |
| May 14, 2009 |
25.32 |
| May 13, 2009 |
25.25 |
| May 12, 2009 |
25.24 |
| May 11, 2009 |
25.21 |
| May 8, 2009 |
25.24 |
| May 7, 2009 |
25.21 |
| May 6, 2009 |
25.21 |
| May 5, 2009 |
25.18 |
| May 4, 2009 |
25.33 |
| May 1, 2009 |
25.70 |
| Apr 30, 2009 |
25.96 |
| Apr 29, 2009 |
26.12 |
| Apr 28, 2009 |
26.14 |
| Apr 27, 2009 |
26.30 |
| Apr 24, 2009 |
25.97 |
| Apr 23, 2009 |
25.90 |
| Apr 22, 2009 |
26.17 |
| Apr 21, 2009 |
25.90 |
| Apr 20, 2009 |
25.90 |
| Apr 17, 2009 |
26.05 |
| Apr 16, 2009 |
25.80 |
| Apr 15, 2009 |
26.05 |
| Apr 14, 2009 |
26.16 |
| Apr 13, 2009 |
25.55 |
| Apr 9, 2009 |
25.96 |
| Apr 8, 2009 |
25.59 |
| Apr 7, 2009 |
25.85 |
| Apr 6, 2009 |
25.80 |
| Apr 3, 2009 |
25.87 |
| Apr 2, 2009 |
25.94 |
| Apr 1, 2009 |
26.07 |
| Mar 31, 2009 |
25.65 |
| Mar 30, 2009 |
25.50 |
| Mar 27, 2009 |
25.68 |
| Mar 26, 2009 |
25.65 |
| Mar 25, 2009 |
25.70 |
| Mar 24, 2009 |
25.31 |
| Mar 23, 2009 |
25.51 |
| Mar 20, 2009 |
26.09 |
| Mar 19, 2009 |
25.83 |
| Mar 18, 2009 |
26.20 |
| Mar 17, 2009 |
26.10 |
| Mar 16, 2009 |
25.47 |
| Mar 13, 2009 |
25.66 |
| Mar 12, 2009 |
26.00 |
| Mar 11, 2009 |
25.52 |
| Mar 10, 2009 |
25.41 |
| Mar 9, 2009 |
25.69 |
| Mar 6, 2009 |
25.95 |
| Mar 5, 2009 |
26.05 |
| Mar 4, 2009 |
26.23 |
| Mar 3, 2009 |
26.64 |
| Mar 2, 2009 |
27.32 |
| Feb 27, 2009 |
26.60 |
| Feb 26, 2009 |
26.51 |
| Feb 25, 2009 |
26.48 |
| Feb 24, 2009 |
27.10 |
| Feb 23, 2009 |
27.13 |
| Feb 20, 2009 |
26.85 |
| Feb 19, 2009 |
27.10 |
| Feb 18, 2009 |
27.06 |
| Feb 17, 2009 |
26.78 |
| Feb 13, 2009 |
26.93 |
| Feb 12, 2009 |
26.91 |
| Feb 11, 2009 |
26.80 |
| Feb 10, 2009 |
26.72 |
| Feb 9, 2009 |
26.74 |
| Feb 6, 2009 |
26.70 |
| Feb 5, 2009 |
26.66 |
| Feb 4, 2009 |
26.50 |
| Feb 3, 2009 |
26.54 |
| Feb 2, 2009 |
26.60 |
| Jan 30, 2009 |
26.47 |
| Jan 29, 2009 |
26.60 |
| Jan 28, 2009 |
26.39 |
| Jan 27, 2009 |
26.24 |
| Jan 26, 2009 |
26.02 |
| Jan 23, 2009 |
26.25 |
| Jan 22, 2009 |
26.09 |
| Jan 21, 2009 |
25.80 |
| Jan 20, 2009 |
25.70 |
| Jan 16, 2009 |
25.90 |
| Jan 15, 2009 |
26.09 |
| Jan 14, 2009 |
25.95 |
| Jan 13, 2009 |
25.89 |
| Jan 12, 2009 |
25.95 |
| Jan 9, 2009 |
25.93 |
| Jan 8, 2009 |
25.97 |
| Jan 7, 2009 |
25.75 |
| Jan 6, 2009 |
25.74 |
| Jan 5, 2009 |
25.80 |
| Jan 2, 2009 |
25.58 |
| Dec 31, 2008 |
25.38 |
| Dec 30, 2008 |
25.37 |
| Dec 29, 2008 |
25.59 |
| Dec 26, 2008 |
25.31 |
| Dec 24, 2008 |
25.63 |
| Dec 23, 2008 |
25.62 |
| Dec 22, 2008 |
25.54 |
| Dec 19, 2008 |
25.64 |
| Dec 18, 2008 |
25.34 |
| Dec 17, 2008 |
25.21 |
| Dec 16, 2008 |
25.55 |
| Dec 15, 2008 |
25.25 |
| Dec 12, 2008 |
25.40 |
| Dec 11, 2008 |
25.05 |
| Dec 10, 2008 |
25.10 |
| Dec 9, 2008 |
24.98 |
| Dec 8, 2008 |
25.06 |
| Dec 5, 2008 |
25.22 |
| Dec 4, 2008 |
25.18 |
| Dec 3, 2008 |
24.83 |
| Dec 2, 2008 |
24.89 |
| Dec 1, 2008 |
25.07 |
| Nov 28, 2008 |
25.24 |
| Nov 26, 2008 |
25.00 |
| Nov 25, 2008 |
24.97 |
| Nov 24, 2008 |
25.40 |
| Nov 21, 2008 |
25.49 |
| Nov 20, 2008 |
25.10 |
| Nov 19, 2008 |
25.62 |
| Nov 18, 2008 |
25.37 |
| Nov 17, 2008 |
25.80 |
| Nov 14, 2008 |
25.97 |
| Nov 13, 2008 |
25.96 |
| Nov 12, 2008 |
25.94 |
| Nov 11, 2008 |
25.55 |
| Nov 10, 2008 |
25.75 |
| Nov 7, 2008 |
25.63 |
| Nov 6, 2008 |
25.69 |
| Nov 5, 2008 |
25.48 |
| Nov 4, 2008 |
25.45 |
| Nov 3, 2008 |
25.36 |
| Oct 31, 2008 |
25.52 |
| Oct 30, 2008 |
25.32 |
| Oct 29, 2008 |
25.44 |
| Oct 28, 2008 |
25.48 |
| Oct 27, 2008 |
25.54 |
| Oct 24, 2008 |
25.48 |
| Oct 23, 2008 |
25.49 |
| Oct 22, 2008 |
25.35 |
| Oct 21, 2008 |
25.33 |
| Oct 20, 2008 |
25.30 |
| Oct 17, 2008 |
25.30 |
| Oct 16, 2008 |
25.20 |
| Oct 15, 2008 |
25.20 |
| Oct 14, 2008 |
25.17 |
| Oct 13, 2008 |
25.08 |
| Oct 10, 2008 |
25.09 |
| Oct 9, 2008 |
25.26 |
| Oct 8, 2008 |
25.31 |
| Oct 7, 2008 |
25.19 |
| Oct 6, 2008 |
25.11 |
| Oct 3, 2008 |
25.25 |
| Oct 2, 2008 |
25.08 |
| Oct 1, 2008 |
25.13 |
| Sep 30, 2008 |
25.21 |
| Sep 29, 2008 |
25.01 |
| Sep 26, 2008 |
25.30 |
| Sep 25, 2008 |
25.06 |
| Sep 24, 2008 |
25.20 |
| Sep 23, 2008 |
25.44 |
| Sep 22, 2008 |
25.26 |
| Sep 19, 2008 |
25.37 |
| Sep 18, 2008 |
25.45 |
| Sep 17, 2008 |
25.26 |
| Sep 16, 2008 |
25.35 |
| Sep 15, 2008 |
25.50 |
| Sep 12, 2008 |
25.50 |
| Sep 11, 2008 |
25.40 |
| Sep 10, 2008 |
25.01 |
| Sep 9, 2008 |
25.44 |
| Sep 8, 2008 |
25.00 |
| Sep 5, 2008 |
25.00 |
| Sep 4, 2008 |
25.17 |
| Sep 3, 2008 |
25.17 |
| Sep 2, 2008 |
25.19 |
| Aug 29, 2008 |
25.28 |
| Aug 28, 2008 |
25.01 |
| Aug 27, 2008 |
25.37 |
| Aug 26, 2008 |
25.61 |
| Aug 25, 2008 |
25.26 |
| Aug 22, 2008 |
25.37 |
| Aug 21, 2008 |
25.58 |
| Aug 20, 2008 |
25.55 |
| Aug 19, 2008 |
25.51 |
| Aug 18, 2008 |
25.50 |
| Aug 15, 2008 |
25.37 |
| Aug 14, 2008 |
25.36 |
| Aug 13, 2008 |
25.45 |
| Aug 12, 2008 |
25.38 |
| Aug 11, 2008 |
25.22 |
| Aug 8, 2008 |
25.23 |
| Aug 7, 2008 |
25.28 |
| Aug 6, 2008 |
25.49 |
| Aug 5, 2008 |
25.21 |
| Aug 4, 2008 |
25.13 |
| Aug 1, 2008 |
25.65 |
| Jul 31, 2008 |
25.55 |
| Jul 30, 2008 |
25.50 |
| Jul 29, 2008 |
25.27 |
| Jul 28, 2008 |
25.26 |
| Jul 25, 2008 |
25.24 |
| Jul 24, 2008 |
25.17 |
| Jul 23, 2008 |
25.15 |
| Jul 22, 2008 |
25.40 |
| Jul 21, 2008 |
25.43 |
| Jul 18, 2008 |
25.74 |
| Jul 17, 2008 |
25.38 |
| Jul 16, 2008 |
25.29 |
| Jul 15, 2008 |
25.50 |
| Jul 14, 2008 |
25.22 |
| Jul 11, 2008 |
25.26 |
| Jul 10, 2008 |
25.27 |
| Jul 9, 2008 |
25.30 |
| Jul 8, 2008 |
25.22 |
| Jul 7, 2008 |
25.26 |
| Jul 3, 2008 |
25.33 |
| Jul 2, 2008 |
25.44 |
| Jul 1, 2008 |
25.12 |
| Jun 30, 2008 |
25.13 |
| Jun 27, 2008 |
25.30 |
| Jun 26, 2008 |
25.13 |
| Jun 25, 2008 |
25.15 |
| Jun 24, 2008 |
25.15 |
| Jun 23, 2008 |
25.08 |
| Jun 20, 2008 |
24.96 |
| Jun 19, 2008 |
24.78 |
| Jun 18, 2008 |
24.96 |
| Jun 17, 2008 |
25.06 |
| Jun 16, 2008 |
25.09 |
| Jun 13, 2008 |
25.13 |
| Jun 12, 2008 |
25.39 |
| Jun 11, 2008 |
25.33 |
| Jun 10, 2008 |
25.05 |
| Jun 9, 2008 |
25.44 |
| Jun 6, 2008 |
25.47 |
| Jun 5, 2008 |
25.23 |
| Jun 4, 2008 |
25.50 |
| Jun 3, 2008 |
25.47 |
| Jun 2, 2008 |
25.02 |
| May 30, 2008 |
25.19 |
| May 29, 2008 |
25.17 |
| May 28, 2008 |
25.11 |
| May 27, 2008 |
25.40 |
| May 23, 2008 |
25.11 |
| May 22, 2008 |
25.05 |
| May 21, 2008 |
25.11 |
| May 20, 2008 |
25.15 |
| May 19, 2008 |
25.24 |
| May 16, 2008 |
25.19 |
| May 15, 2008 |
25.22 |
| May 14, 2008 |
25.23 |
| May 13, 2008 |
25.19 |
| May 12, 2008 |
25.18 |
| May 9, 2008 |
25.23 |
| May 8, 2008 |
25.18 |
| May 7, 2008 |
25.16 |
| May 6, 2008 |
25.17 |
| May 5, 2008 |
25.17 |
| May 2, 2008 |
25.17 |
| May 1, 2008 |
25.15 |
| Apr 30, 2008 |
25.10 |
| Apr 29, 2008 |
25.08 |
| Apr 28, 2008 |
25.07 |
| Apr 25, 2008 |
25.06 |
| Apr 24, 2008 |
25.00 |
| Apr 23, 2008 |
24.90 |
| Apr 22, 2008 |
24.90 |
| Apr 21, 2008 |
24.80 |
| Apr 18, 2008 |
24.78 |
| Apr 17, 2008 |
24.80 |
| Apr 16, 2008 |
24.80 |
| Apr 15, 2008 |
24.88 |
| Apr 14, 2008 |
24.82 |
| Apr 11, 2008 |
24.88 |
| Apr 10, 2008 |
24.83 |
| Apr 9, 2008 |
24.71 |
| Apr 8, 2008 |
24.73 |
| Apr 7, 2008 |
24.83 |
| Apr 4, 2008 |
24.79 |
| Apr 3, 2008 |
24.73 |
| Apr 2, 2008 |
24.79 |
| Apr 1, 2008 |
24.89 |
| Mar 31, 2008 |
24.89 |
| Mar 28, 2008 |
24.96 |
| Mar 27, 2008 |
24.87 |
| Mar 26, 2008 |
24.86 |
| Mar 25, 2008 |
24.75 |
| Mar 24, 2008 |
24.76 |
| Mar 20, 2008 |
24.79 |
| Mar 19, 2008 |
24.80 |
| Mar 18, 2008 |
24.65 |
| Mar 17, 2008 |
24.67 |
| Mar 14, 2008 |
24.50 |
| Mar 13, 2008 |
24.34 |
| Mar 12, 2008 |
24.61 |
| Mar 11, 2008 |
24.63 |
| Mar 10, 2008 |
24.79 |
| Mar 7, 2008 |
24.70 |
| Mar 6, 2008 |
24.74 |
| Mar 5, 2008 |
24.75 |
| Mar 4, 2008 |
24.69 |
| Mar 3, 2008 |
24.62 |
| Feb 29, 2008 |
24.79 |
| Feb 28, 2008 |
24.64 |
| Feb 27, 2008 |
24.60 |
| Feb 26, 2008 |
24.77 |
| Feb 25, 2008 |
24.60 |
| Feb 22, 2008 |
24.68 |
| Feb 21, 2008 |
24.80 |
| Feb 20, 2008 |
24.70 |
| Feb 19, 2008 |
24.89 |
| Feb 15, 2008 |
24.70 |
| Feb 14, 2008 |
24.67 |
| Feb 13, 2008 |
24.70 |
| Feb 12, 2008 |
24.70 |
| Feb 11, 2008 |
24.75 |
| Feb 8, 2008 |
24.90 |
| Feb 7, 2008 |
24.90 |
| Feb 6, 2008 |
24.95 |
| Feb 5, 2008 |
24.85 |
| Feb 4, 2008 |
24.80 |
| Feb 1, 2008 |
24.75 |
| Jan 31, 2008 |
24.85 |
| Jan 30, 2008 |
24.64 |
| Jan 29, 2008 |
24.60 |
| Jan 28, 2008 |
24.73 |
| Jan 25, 2008 |
24.69 |
| Jan 24, 2008 |
24.45 |
| Jan 23, 2008 |
24.65 |
| Jan 22, 2008 |
24.63 |
| Jan 18, 2008 |
24.49 |
| Jan 17, 2008 |
24.44 |
| Jan 16, 2008 |
24.45 |
| Jan 15, 2008 |
24.39 |
| Jan 14, 2008 |
24.34 |
| Jan 11, 2008 |
24.41 |
| Jan 10, 2008 |
24.49 |
| Jan 9, 2008 |
24.15 |
| Jan 8, 2008 |
23.95 |
| Jan 7, 2008 |
23.81 |
| Jan 4, 2008 |
23.82 |
| Jan 3, 2008 |
23.60 |
| Jan 2, 2008 |
23.59 |
| Dec 31, 2007 |
23.60 |
| Dec 28, 2007 |
23.25 |
| Dec 27, 2007 |
23.17 |
| Dec 26, 2007 |
23.25 |
| Dec 24, 2007 |
23.20 |
| Dec 21, 2007 |
23.65 |
| Dec 20, 2007 |
23.36 |
| Dec 19, 2007 |
23.27 |
| Dec 18, 2007 |
23.41 |
| Dec 17, 2007 |
23.37 |
| Dec 14, 2007 |
23.42 |
| Dec 13, 2007 |
23.15 |
| Dec 12, 2007 |
23.25 |
| Dec 11, 2007 |
23.27 |
| Dec 10, 2007 |
23.25 |
| Dec 7, 2007 |
23.44 |
| Dec 6, 2007 |
23.36 |
| Dec 5, 2007 |
23.50 |
| Dec 4, 2007 |
23.50 |
| Dec 3, 2007 |
23.78 |
| Nov 30, 2007 |
23.69 |
| Nov 29, 2007 |
23.55 |
| Nov 28, 2007 |
23.50 |
| Nov 27, 2007 |
24.14 |
| Nov 26, 2007 |
23.71 |
| Nov 23, 2007 |
23.38 |
| Nov 21, 2007 |
23.37 |
| Nov 20, 2007 |
23.39 |
| Nov 19, 2007 |
23.46 |
| Nov 16, 2007 |
23.46 |
| Nov 15, 2007 |
23.25 |
| Nov 14, 2007 |
23.17 |
| Nov 13, 2007 |
23.35 |
| Nov 12, 2007 |
23.21 |
| Nov 9, 2007 |
23.16 |
| Nov 8, 2007 |
23.22 |
| Nov 7, 2007 |
23.05 |
| Nov 6, 2007 |
23.23 |
| Nov 5, 2007 |
23.21 |
| Nov 2, 2007 |
23.15 |
| Nov 1, 2007 |
23.05 |
| Oct 31, 2007 |
23.16 |
| Oct 30, 2007 |
23.09 |
| Oct 29, 2007 |
23.06 |
| Oct 26, 2007 |
23.18 |
| Oct 25, 2007 |
23.15 |
| Oct 24, 2007 |
23.10 |
| Oct 23, 2007 |
23.01 |
| Oct 22, 2007 |
23.11 |
| Oct 19, 2007 |
22.97 |
| Oct 18, 2007 |
23.11 |
| Oct 17, 2007 |
23.15 |
| Oct 16, 2007 |
22.91 |
| Oct 15, 2007 |
22.86 |
| Oct 12, 2007 |
22.87 |
| Oct 11, 2007 |
22.85 |
| Oct 10, 2007 |
22.94 |
| Oct 9, 2007 |
23.03 |
| Oct 8, 2007 |
23.01 |
| Oct 5, 2007 |
23.15 |
| Oct 4, 2007 |
23.35 |
| Oct 3, 2007 |
23.26 |
| Oct 2, 2007 |
22.81 |
| Oct 1, 2007 |
22.75 |
| Sep 28, 2007 |
22.80 |
| Sep 27, 2007 |
22.73 |
| Sep 26, 2007 |
22.85 |
| Sep 25, 2007 |
22.89 |
| Sep 24, 2007 |
22.84 |
| Sep 21, 2007 |
22.70 |
| Sep 20, 2007 |
22.80 |
| Sep 19, 2007 |
23.04 |
| Sep 18, 2007 |
23.19 |
| Sep 17, 2007 |
23.11 |
| Sep 14, 2007 |
22.95 |
| Sep 13, 2007 |
23.00 |
| Sep 12, 2007 |
23.21 |
| Sep 11, 2007 |
23.35 |
| Sep 10, 2007 |
23.45 |
| Sep 7, 2007 |
23.22 |
| Sep 6, 2007 |
23.09 |
| Sep 5, 2007 |
23.18 |
| Sep 4, 2007 |
23.27 |
| Aug 31, 2007 |
23.30 |
| Aug 30, 2007 |
23.01 |
| Aug 29, 2007 |
23.07 |
| Aug 28, 2007 |
23.29 |
| Aug 27, 2007 |
23.37 |
| Aug 24, 2007 |
23.35 |
| Aug 23, 2007 |
23.28 |
| Aug 22, 2007 |
23.16 |
| Aug 21, 2007 |
23.01 |
| Aug 20, 2007 |
23.10 |
| Aug 17, 2007 |
23.03 |
| Aug 16, 2007 |
22.79 |
| Aug 15, 2007 |
22.65 |
| Aug 14, 2007 |
22.55 |
| Aug 13, 2007 |
22.53 |
| Aug 10, 2007 |
22.56 |
| Aug 9, 2007 |
22.55 |
| Aug 8, 2007 |
22.58 |
| Aug 7, 2007 |
22.65 |
| Aug 6, 2007 |
22.68 |
| Aug 3, 2007 |
22.66 |
| Aug 2, 2007 |
22.68 |
| Aug 1, 2007 |
22.74 |
| Jul 31, 2007 |
22.65 |
| Jul 30, 2007 |
22.58 |
| Jul 27, 2007 |
22.69 |
| Jul 26, 2007 |
22.85 |
| Jul 25, 2007 |
22.54 |
| Jul 24, 2007 |
22.53 |
| Jul 23, 2007 |
22.55 |
| Jul 20, 2007 |
22.64 |
| Jul 19, 2007 |
22.55 |
| Jul 18, 2007 |
22.59 |
| Jul 17, 2007 |
22.49 |
| Jul 16, 2007 |
22.50 |
| Jul 13, 2007 |
22.40 |
| Jul 12, 2007 |
22.53 |
| Jul 11, 2007 |
22.54 |
| Jul 10, 2007 |
22.54 |
| Jul 9, 2007 |
22.40 |
| Jul 6, 2007 |
22.64 |
| Jul 5, 2007 |
22.78 |
| Jul 3, 2007 |
22.93 |
| Jul 2, 2007 |
23.01 |
| Jun 29, 2007 |
22.85 |
| Jun 28, 2007 |
22.71 |
| Jun 27, 2007 |
22.70 |
| Jun 26, 2007 |
22.60 |
| Jun 25, 2007 |
22.63 |
| Jun 22, 2007 |
22.40 |
| Jun 21, 2007 |
22.16 |
| Jun 20, 2007 |
22.71 |
| Jun 19, 2007 |
22.80 |
| Jun 18, 2007 |
22.82 |
| Jun 15, 2007 |
22.89 |
| Jun 14, 2007 |
22.70 |
| Jun 13, 2007 |
22.66 |
| Jun 12, 2007 |
22.44 |
| Jun 11, 2007 |
22.72 |
| Jun 8, 2007 |
22.92 |
| Jun 7, 2007 |
22.72 |
| Jun 6, 2007 |
22.93 |
| Jun 5, 2007 |
22.98 |
| Jun 4, 2007 |
22.98 |
| Jun 1, 2007 |
23.14 |
| May 31, 2007 |
23.51 |
| May 30, 2007 |
23.57 |
| May 29, 2007 |
23.45 |
| May 25, 2007 |
23.65 |
| May 24, 2007 |
23.51 |
| May 23, 2007 |
23.57 |
| May 22, 2007 |
23.61 |
| May 21, 2007 |
23.69 |
| May 18, 2007 |
23.74 |
| May 17, 2007 |
23.74 |
| May 16, 2007 |
23.70 |
| May 15, 2007 |
23.70 |
| May 14, 2007 |
23.70 |
| May 11, 2007 |
23.71 |
| May 10, 2007 |
23.81 |
| May 9, 2007 |
23.69 |
| May 8, 2007 |
23.76 |
| May 7, 2007 |
23.73 |
| May 4, 2007 |
23.75 |
| May 3, 2007 |
23.70 |
| May 2, 2007 |
23.70 |
| May 1, 2007 |
23.70 |
| Apr 30, 2007 |
23.68 |
| Apr 27, 2007 |
23.69 |
| Apr 26, 2007 |
23.71 |
| Apr 25, 2007 |
23.79 |
| Apr 24, 2007 |
23.82 |
| Apr 23, 2007 |
23.85 |
| Apr 20, 2007 |
23.78 |
| Apr 19, 2007 |
23.78 |
| Apr 18, 2007 |
23.80 |
| Apr 17, 2007 |
23.79 |
| Apr 16, 2007 |
23.84 |
| Apr 13, 2007 |
23.83 |
| Apr 12, 2007 |
23.87 |
| Apr 11, 2007 |
23.82 |
| Apr 10, 2007 |
23.87 |
| Apr 9, 2007 |
23.89 |
| Apr 5, 2007 |
23.94 |
| Apr 4, 2007 |
23.88 |
| Apr 3, 2007 |
23.92 |
| Apr 2, 2007 |
23.92 |
| Mar 30, 2007 |
23.93 |
| Mar 29, 2007 |
23.93 |
| Mar 28, 2007 |
23.89 |
| Mar 27, 2007 |
23.92 |
| Mar 26, 2007 |
24.00 |
| Mar 23, 2007 |
24.01 |
| Mar 22, 2007 |
24.06 |
| Mar 21, 2007 |
24.12 |
| Mar 20, 2007 |
23.99 |
| Mar 19, 2007 |
23.96 |
| Mar 16, 2007 |
24.05 |
| Mar 15, 2007 |
23.92 |
| Mar 14, 2007 |
23.89 |
| Mar 13, 2007 |
23.77 |
| Mar 12, 2007 |
23.83 |
| Mar 9, 2007 |
23.80 |
| Mar 8, 2007 |
23.80 |
| Mar 7, 2007 |
23.84 |
| Mar 6, 2007 |
23.81 |
| Mar 5, 2007 |
23.80 |
| Mar 2, 2007 |
23.82 |
| Mar 1, 2007 |
23.77 |
| Feb 28, 2007 |
24.00 |
| Feb 27, 2007 |
23.76 |
| Feb 26, 2007 |
23.66 |
| Feb 23, 2007 |
23.82 |
| Feb 22, 2007 |
23.82 |
| Feb 21, 2007 |
23.84 |
| Feb 20, 2007 |
23.83 |
| Feb 16, 2007 |
23.89 |
| Feb 15, 2007 |
23.82 |
| Feb 14, 2007 |
23.70 |
| Feb 13, 2007 |
23.63 |
| Feb 12, 2007 |
23.59 |
| Feb 9, 2007 |
23.60 |
| Feb 8, 2007 |
23.64 |
| Feb 7, 2007 |
23.71 |
| Feb 6, 2007 |
23.64 |
| Feb 5, 2007 |
23.50 |
| Feb 2, 2007 |
23.60 |
| Feb 1, 2007 |
23.75 |
| Jan 31, 2007 |
23.55 |
| Jan 30, 2007 |
23.41 |
| Jan 29, 2007 |
23.38 |
| Jan 26, 2007 |
23.55 |
| Jan 25, 2007 |
23.55 |
| Jan 24, 2007 |
23.71 |
| Jan 23, 2007 |
23.68 |
| Jan 22, 2007 |
23.62 |
| Jan 19, 2007 |
23.55 |
| Jan 18, 2007 |
23.64 |
| Jan 17, 2007 |
23.61 |
| Jan 16, 2007 |
23.62 |
| Jan 12, 2007 |
23.52 |
| Jan 11, 2007 |
23.60 |
| Jan 10, 2007 |
23.69 |
| Jan 9, 2007 |
23.66 |
| Jan 8, 2007 |
23.69 |
| Jan 5, 2007 |
23.78 |
| Jan 4, 2007 |
23.88 |
| Jan 3, 2007 |
23.61 |
| Dec 29, 2006 |
23.62 |
| Dec 28, 2006 |
23.61 |
| Dec 27, 2006 |
23.81 |
| Dec 26, 2006 |
23.77 |
| Dec 22, 2006 |
23.79 |
| Dec 21, 2006 |
23.77 |
| Dec 20, 2006 |
23.99 |
| Dec 19, 2006 |
23.75 |
| Dec 18, 2006 |
23.87 |
| Dec 15, 2006 |
23.85 |
| Dec 14, 2006 |
23.91 |
| Dec 13, 2006 |
23.91 |
| Dec 12, 2006 |
23.95 |
| Dec 11, 2006 |
23.95 |
| Dec 8, 2006 |
23.81 |
| Dec 7, 2006 |
23.73 |
| Dec 6, 2006 |
23.70 |
| Dec 5, 2006 |
23.93 |
| Dec 4, 2006 |
23.92 |
| Dec 1, 2006 |
24.07 |
| Nov 30, 2006 |
23.75 |
| Nov 29, 2006 |
23.76 |
| Nov 28, 2006 |
23.40 |
| Nov 27, 2006 |
23.80 |
| Nov 24, 2006 |
23.77 |
| Nov 22, 2006 |
23.73 |
| Nov 21, 2006 |
23.70 |
| Nov 20, 2006 |
23.61 |
| Nov 17, 2006 |
23.62 |
| Nov 16, 2006 |
23.60 |
| Nov 15, 2006 |
23.80 |
| Nov 14, 2006 |
23.85 |
| Nov 13, 2006 |
23.60 |
| Nov 10, 2006 |
23.64 |
| Nov 9, 2006 |
23.47 |
| Nov 8, 2006 |
23.36 |
| Nov 7, 2006 |
23.50 |
| Nov 6, 2006 |
23.31 |
| Nov 3, 2006 |
23.40 |
| Nov 2, 2006 |
23.51 |
| Nov 1, 2006 |
23.50 |
| Oct 31, 2006 |
23.40 |
| Oct 30, 2006 |
23.39 |
| Oct 27, 2006 |
23.65 |
| Oct 26, 2006 |
23.45 |
| Oct 25, 2006 |
23.46 |
| Oct 24, 2006 |
23.41 |
| Oct 23, 2006 |
23.38 |
| Oct 20, 2006 |
23.50 |
| Oct 19, 2006 |
23.43 |
| Oct 18, 2006 |
23.45 |
| Oct 17, 2006 |
23.43 |
| Oct 16, 2006 |
23.43 |
| Oct 13, 2006 |
23.42 |
| Oct 12, 2006 |
23.43 |
| Oct 11, 2006 |
23.54 |
| Oct 10, 2006 |
23.41 |
| Oct 9, 2006 |
23.41 |
| Oct 6, 2006 |
23.71 |
| Oct 5, 2006 |
23.80 |
| Oct 4, 2006 |
23.87 |
| Oct 3, 2006 |
23.71 |
| Oct 2, 2006 |
23.61 |
| Sep 29, 2006 |
23.80 |
| Sep 28, 2006 |
23.65 |
| Sep 27, 2006 |
23.66 |
| Sep 26, 2006 |
23.66 |
| Sep 25, 2006 |
23.60 |
| Sep 22, 2006 |
23.62 |
| Sep 21, 2006 |
23.47 |
| Sep 20, 2006 |
23.30 |
| Sep 19, 2006 |
23.31 |
| Sep 18, 2006 |
23.25 |
| Sep 15, 2006 |
23.30 |
| Sep 14, 2006 |
23.25 |
| Sep 13, 2006 |
23.26 |
| Sep 12, 2006 |
23.30 |
| Sep 11, 2006 |
23.20 |
| Sep 8, 2006 |
23.25 |
| Sep 7, 2006 |
23.20 |
| Sep 6, 2006 |
23.10 |
| Sep 5, 2006 |
23.20 |
| Sep 1, 2006 |
23.27 |
| Aug 31, 2006 |
23.16 |
| Aug 30, 2006 |
23.12 |
| Aug 29, 2006 |
23.03 |
| Aug 28, 2006 |
23.38 |
| Aug 25, 2006 |
23.40 |
| Aug 24, 2006 |
23.45 |
| Aug 23, 2006 |
23.20 |
| Aug 22, 2006 |
23.27 |
| Aug 21, 2006 |
23.15 |
| Aug 18, 2006 |
23.18 |
| Aug 17, 2006 |
23.15 |
| Aug 16, 2006 |
23.17 |
| Aug 15, 2006 |
23.09 |
| Aug 14, 2006 |
22.89 |
| Aug 11, 2006 |
23.02 |
| Aug 10, 2006 |
22.95 |
| Aug 9, 2006 |
22.86 |
| Aug 8, 2006 |
22.90 |
| Aug 7, 2006 |
22.95 |
| Aug 4, 2006 |
22.86 |
| Aug 3, 2006 |
22.90 |
| Aug 2, 2006 |
22.81 |
| Aug 1, 2006 |
22.86 |
| Jul 31, 2006 |
22.90 |
| Jul 28, 2006 |
22.79 |
| Jul 27, 2006 |
22.60 |
| Jul 26, 2006 |
22.80 |
| Jul 25, 2006 |
22.68 |
| Jul 24, 2006 |
22.65 |
| Jul 21, 2006 |
22.95 |
| Jul 20, 2006 |
22.70 |
| Jul 19, 2006 |
22.56 |
| Jul 18, 2006 |
22.67 |
| Jul 17, 2006 |
22.63 |
| Jul 14, 2006 |
22.95 |
| Jul 13, 2006 |
22.51 |
| Jul 12, 2006 |
22.43 |
| Jul 11, 2006 |
22.55 |
| Jul 10, 2006 |
22.47 |
| Jul 7, 2006 |
22.49 |
| Jul 6, 2006 |
22.28 |
| Jul 5, 2006 |
22.25 |
| Jul 3, 2006 |
22.26 |
| Jun 30, 2006 |
22.30 |
| Jun 29, 2006 |
22.19 |
| Jun 28, 2006 |
22.11 |
| Jun 27, 2006 |
22.05 |
| Jun 26, 2006 |
22.05 |
| Jun 23, 2006 |
22.10 |
| Jun 22, 2006 |
22.09 |
| Jun 21, 2006 |
22.16 |
| Jun 20, 2006 |
22.19 |
| Jun 19, 2006 |
21.93 |
| Jun 16, 2006 |
22.17 |
| Jun 15, 2006 |
22.26 |
| Jun 14, 2006 |
22.25 |
| Jun 13, 2006 |
22.40 |
| Jun 12, 2006 |
22.11 |
| Jun 9, 2006 |
22.25 |
| Jun 8, 2006 |
22.39 |
| Jun 7, 2006 |
22.24 |
| Jun 6, 2006 |
22.00 |
| Jun 5, 2006 |
22.07 |
| Jun 2, 2006 |
22.00 |
| Jun 1, 2006 |
21.93 |
| May 31, 2006 |
21.81 |
| May 30, 2006 |
21.68 |
| May 26, 2006 |
22.00 |
| May 25, 2006 |
22.06 |
| May 24, 2006 |
22.09 |
| May 23, 2006 |
22.15 |
| May 22, 2006 |
22.13 |
| May 19, 2006 |
22.08 |
| May 18, 2006 |
21.93 |
| May 17, 2006 |
22.00 |
| May 16, 2006 |
22.01 |
| May 15, 2006 |
22.28 |
| May 12, 2006 |
22.00 |
| May 11, 2006 |
22.10 |
| May 10, 2006 |
22.00 |
| May 9, 2006 |
22.05 |
| May 8, 2006 |
22.11 |
| May 5, 2006 |
22.40 |
| May 4, 2006 |
22.30 |
| May 3, 2006 |
22.47 |
| May 2, 2006 |
22.50 |
| May 1, 2006 |
22.10 |
| Apr 28, 2006 |
22.38 |
| Apr 27, 2006 |
22.54 |
| Apr 26, 2006 |
22.75 |
| Apr 25, 2006 |
23.07 |
| Apr 24, 2006 |
23.15 |
| Apr 21, 2006 |
23.16 |
| Apr 20, 2006 |
23.10 |
| Apr 19, 2006 |
23.00 |
| Apr 18, 2006 |
23.00 |
| Apr 17, 2006 |
23.18 |
| Apr 13, 2006 |
23.20 |
| Apr 12, 2006 |
23.28 |
| Apr 11, 2006 |
23.18 |
| Apr 10, 2006 |
23.40 |
| Apr 7, 2006 |
23.27 |
| Apr 6, 2006 |
23.56 |
| Apr 5, 2006 |
23.81 |
| Apr 4, 2006 |
23.70 |
| Apr 3, 2006 |
23.71 |
| Mar 31, 2006 |
23.82 |
| Mar 30, 2006 |
23.85 |
| Mar 29, 2006 |
24.15 |
| Mar 28, 2006 |
24.25 |
| Mar 27, 2006 |
24.25 |
| Mar 24, 2006 |
24.30 |
| Mar 23, 2006 |
24.37 |
| Mar 22, 2006 |
24.26 |
| Mar 21, 2006 |
24.30 |
| Mar 20, 2006 |
24.31 |
| Mar 17, 2006 |
24.30 |
| Mar 16, 2006 |
24.36 |
| Mar 15, 2006 |
24.40 |
| Mar 14, 2006 |
24.32 |
| Mar 13, 2006 |
24.21 |
| Mar 10, 2006 |
24.36 |
| Mar 9, 2006 |
24.25 |
| Mar 8, 2006 |
24.26 |
| Mar 7, 2006 |
24.25 |
| Mar 6, 2006 |
24.40 |
| Mar 3, 2006 |
24.51 |
| Mar 2, 2006 |
24.55 |
| Mar 1, 2006 |
24.70 |
| Feb 28, 2006 |
24.62 |
| Feb 27, 2006 |
24.62 |
| Feb 24, 2006 |
24.45 |
| Feb 23, 2006 |
24.78 |
| Feb 22, 2006 |
24.80 |
| Feb 21, 2006 |
24.80 |
| Feb 17, 2006 |
24.82 |
| Feb 16, 2006 |
24.60 |
| Feb 15, 2006 |
24.90 |
| Feb 14, 2006 |
24.88 |
| Feb 13, 2006 |
24.87 |
| Feb 10, 2006 |
24.85 |
| Feb 9, 2006 |
24.55 |
| Feb 8, 2006 |
24.72 |
| Feb 7, 2006 |
24.55 |
| Feb 6, 2006 |
24.30 |
| Feb 3, 2006 |
24.34 |
| Feb 2, 2006 |
24.50 |
| Feb 1, 2006 |
24.60 |
| Jan 31, 2006 |
24.61 |
| Jan 30, 2006 |
24.74 |
| Jan 27, 2006 |
24.65 |
| Jan 26, 2006 |
24.55 |
| Jan 25, 2006 |
24.64 |
| Jan 24, 2006 |
24.65 |
| Jan 23, 2006 |
24.80 |
| Jan 20, 2006 |
24.96 |
| Jan 19, 2006 |
24.64 |
| Jan 18, 2006 |
24.70 |
| Jan 17, 2006 |
24.57 |
| Jan 13, 2006 |
24.45 |
| Jan 12, 2006 |
24.23 |
| Jan 11, 2006 |
24.24 |
| Jan 10, 2006 |
24.40 |
| Jan 9, 2006 |
24.16 |
| Jan 6, 2006 |
24.07 |
| Jan 5, 2006 |
24.01 |
| Jan 4, 2006 |
24.02 |
| Jan 3, 2006 |
23.97 |
| Dec 30, 2005 |
24.00 |
| Dec 29, 2005 |
24.05 |
| Dec 28, 2005 |
24.02 |
| Dec 27, 2005 |
24.08 |
| Dec 23, 2005 |
24.15 |
| Dec 22, 2005 |
24.02 |
| Dec 21, 2005 |
24.20 |
| Dec 20, 2005 |
24.18 |
| Dec 19, 2005 |
24.44 |
| Dec 16, 2005 |
24.52 |
| Dec 15, 2005 |
24.80 |
| Dec 14, 2005 |
24.49 |
| Dec 13, 2005 |
24.55 |
| Dec 12, 2005 |
24.27 |
| Dec 9, 2005 |
24.88 |
| Dec 8, 2005 |
24.80 |
| Dec 7, 2005 |
24.82 |
| Dec 6, 2005 |
24.85 |
| Dec 5, 2005 |
24.80 |
| Dec 2, 2005 |
24.91 |
| Dec 1, 2005 |
24.81 |
| Nov 30, 2005 |
24.87 |
| Nov 29, 2005 |
24.80 |
| Nov 28, 2005 |
24.64 |
| Nov 25, 2005 |
24.82 |
| Nov 23, 2005 |
24.80 |
| Nov 22, 2005 |
24.78 |
| Nov 21, 2005 |
24.75 |
| Nov 18, 2005 |
24.50 |
| Nov 17, 2005 |
24.94 |
| Nov 16, 2005 |
24.92 |
| Nov 15, 2005 |
24.90 |
| Nov 14, 2005 |
24.90 |
| Nov 11, 2005 |
25.00 |
| Nov 10, 2005 |
25.05 |
| Nov 9, 2005 |
25.04 |
| Nov 8, 2005 |
24.90 |
| Nov 7, 2005 |
24.84 |
| Nov 4, 2005 |
24.92 |
| Nov 3, 2005 |
24.93 |
| Nov 2, 2005 |
25.02 |
| Nov 1, 2005 |
24.97 |
| Oct 31, 2005 |
25.03 |
| Oct 28, 2005 |
25.00 |
| Oct 27, 2005 |
25.11 |
| Oct 26, 2005 |
25.05 |
| Oct 25, 2005 |
25.20 |
| Oct 24, 2005 |
25.25 |
| Oct 21, 2005 |
25.17 |
| Oct 20, 2005 |
25.24 |
| Oct 19, 2005 |
25.17 |
| Oct 18, 2005 |
25.11 |
| Oct 17, 2005 |
25.11 |
| Oct 14, 2005 |
25.11 |
| Oct 13, 2005 |
24.94 |
| Oct 12, 2005 |
25.10 |
| Oct 11, 2005 |
25.17 |
| Oct 10, 2005 |
25.15 |
| Oct 7, 2005 |
25.28 |
| Oct 6, 2005 |
25.26 |
| Oct 5, 2005 |
25.27 |
| Oct 4, 2005 |
25.05 |
| Oct 3, 2005 |
25.09 |
| Sep 30, 2005 |
25.20 |
| Sep 29, 2005 |
25.05 |
| Sep 28, 2005 |
24.90 |
| Sep 27, 2005 |
25.05 |
| Sep 26, 2005 |
25.19 |
| Sep 23, 2005 |
25.35 |
| Sep 22, 2005 |
25.52 |
| Sep 21, 2005 |
25.26 |
| Sep 20, 2005 |
25.50 |
| Sep 19, 2005 |
25.46 |
| Sep 16, 2005 |
25.46 |
| Sep 15, 2005 |
25.25 |
| Sep 14, 2005 |
25.22 |
| Sep 13, 2005 |
25.12 |
| Sep 12, 2005 |
25.18 |
| Sep 9, 2005 |
25.21 |
| Sep 8, 2005 |
25.13 |
| Sep 7, 2005 |
25.13 |
| Sep 6, 2005 |
25.12 |
| Sep 2, 2005 |
25.16 |
| Sep 1, 2005 |
25.17 |
| Aug 31, 2005 |
25.09 |
| Aug 30, 2005 |
25.20 |
| Aug 29, 2005 |
25.33 |
| Aug 26, 2005 |
25.55 |
| Aug 25, 2005 |
25.54 |
| Aug 24, 2005 |
25.52 |
| Aug 23, 2005 |
25.52 |
| Aug 22, 2005 |
25.50 |
| Aug 19, 2005 |
25.55 |
| Aug 18, 2005 |
25.55 |
| Aug 17, 2005 |
25.40 |
| Aug 16, 2005 |
25.65 |
| Aug 15, 2005 |
25.64 |
| Aug 12, 2005 |
25.64 |
| Aug 11, 2005 |
25.65 |
| Aug 10, 2005 |
25.61 |
| Aug 9, 2005 |
25.75 |
| Aug 8, 2005 |
25.75 |
| Aug 5, 2005 |
25.72 |
| Aug 4, 2005 |
25.75 |
| Aug 3, 2005 |
25.65 |
| Aug 2, 2005 |
25.72 |
| Aug 1, 2005 |
25.73 |
| Jul 29, 2005 |
25.80 |
| Jul 28, 2005 |
25.85 |
| Jul 27, 2005 |
25.89 |
| Jul 26, 2005 |
25.88 |
| Jul 25, 2005 |
25.82 |
| Jul 22, 2005 |
25.50 |
| Jul 21, 2005 |
25.57 |
| Jul 20, 2005 |
25.54 |
| Jul 19, 2005 |
25.41 |
| Jul 18, 2005 |
25.50 |
| Jul 15, 2005 |
25.71 |
| Jul 14, 2005 |
25.70 |
| Jul 13, 2005 |
25.50 |
| Jul 12, 2005 |
25.42 |
| Jul 11, 2005 |
25.45 |
| Jul 8, 2005 |
25.41 |
| Jul 7, 2005 |
25.50 |
| Jul 6, 2005 |
25.59 |
| Jul 5, 2005 |
25.64 |
| Jul 1, 2005 |
25.45 |
| Jun 30, 2005 |
25.59 |
| Jun 29, 2005 |
25.36 |
| Jun 28, 2005 |
25.61 |
| Jun 27, 2005 |
25.51 |
| Jun 24, 2005 |
25.53 |
| Jun 23, 2005 |
25.42 |
| Jun 22, 2005 |
25.69 |
| Jun 21, 2005 |
25.66 |
| Jun 20, 2005 |
25.65 |
| Jun 17, 2005 |
25.62 |
| Jun 16, 2005 |
25.62 |
| Jun 15, 2005 |
25.68 |
| Jun 14, 2005 |
25.59 |
| Jun 13, 2005 |
25.62 |
| Jun 10, 2005 |
25.55 |
| Jun 9, 2005 |
25.69 |
| Jun 8, 2005 |
25.48 |
| Jun 7, 2005 |
25.35 |
| Jun 6, 2005 |
25.44 |
| Jun 3, 2005 |
25.30 |
| Jun 2, 2005 |
25.19 |
| Jun 1, 2005 |
25.06 |
| May 31, 2005 |
25.04 |
| May 27, 2005 |
24.91 |
| May 26, 2005 |
24.96 |
| May 25, 2005 |
25.07 |
| May 24, 2005 |
25.05 |
| May 23, 2005 |
24.98 |
| May 20, 2005 |
24.95 |
| May 19, 2005 |
25.00 |
| May 18, 2005 |
25.05 |
| May 17, 2005 |
25.10 |
| May 16, 2005 |
25.18 |
| May 13, 2005 |
25.15 |
| May 12, 2005 |
25.18 |
| May 11, 2005 |
25.12 |
| May 10, 2005 |
25.08 |
| May 9, 2005 |
25.13 |
| May 6, 2005 |
25.14 |
| May 5, 2005 |
25.25 |
| May 4, 2005 |
25.31 |
| May 3, 2005 |
25.30 |
| May 2, 2005 |
25.25 |
| Apr 29, 2005 |
25.35 |
| Apr 28, 2005 |
25.33 |
| Apr 27, 2005 |
25.32 |
| Apr 26, 2005 |
25.30 |
| Apr 25, 2005 |
25.30 |
| Apr 22, 2005 |
25.12 |
| Apr 21, 2005 |
25.16 |
| Apr 20, 2005 |
25.30 |
| Apr 19, 2005 |
25.20 |
| Apr 18, 2005 |
25.24 |
| Apr 15, 2005 |
25.19 |
| Apr 14, 2005 |
25.13 |
| Apr 13, 2005 |
25.15 |
| Apr 12, 2005 |
25.06 |
| Apr 11, 2005 |
25.09 |
| Apr 8, 2005 |
25.06 |
| Apr 7, 2005 |
24.84 |
| Apr 6, 2005 |
24.78 |
| Apr 5, 2005 |
24.82 |
| Apr 4, 2005 |
25.11 |
| Apr 1, 2005 |
24.67 |
| Mar 31, 2005 |
24.65 |
| Mar 30, 2005 |
24.75 |
| Mar 29, 2005 |
24.78 |
| Mar 28, 2005 |
24.77 |
| Mar 24, 2005 |
25.10 |
| Mar 23, 2005 |
24.95 |
| Mar 22, 2005 |
25.19 |
| Mar 21, 2005 |
25.45 |
| Mar 18, 2005 |
25.57 |
| Mar 17, 2005 |
25.34 |
| Mar 16, 2005 |
25.40 |
| Mar 15, 2005 |
25.50 |
| Mar 14, 2005 |
25.69 |
| Mar 11, 2005 |
25.66 |
| Mar 10, 2005 |
25.58 |
| Mar 9, 2005 |
25.75 |
| Mar 8, 2005 |
25.45 |
| Mar 7, 2005 |
25.55 |
| Mar 4, 2005 |
25.71 |
| Mar 3, 2005 |
25.73 |
| Mar 2, 2005 |
25.79 |
| Mar 1, 2005 |
25.70 |
| Feb 28, 2005 |
25.64 |
| Feb 25, 2005 |
25.75 |
| Feb 24, 2005 |
25.70 |
| Feb 23, 2005 |
25.90 |
| Feb 22, 2005 |
25.71 |
| Feb 18, 2005 |
25.78 |
| Feb 17, 2005 |
25.76 |
| Feb 16, 2005 |
25.75 |
| Feb 15, 2005 |
25.95 |
| Feb 14, 2005 |
25.75 |
| Feb 11, 2005 |
25.97 |
| Feb 10, 2005 |
25.85 |
| Feb 9, 2005 |
25.87 |
| Feb 8, 2005 |
25.75 |
| Feb 7, 2005 |
25.75 |
| Feb 4, 2005 |
25.75 |
| Feb 3, 2005 |
25.63 |
| Feb 2, 2005 |
25.70 |
| Feb 1, 2005 |
25.60 |
| Jan 31, 2005 |
25.70 |
| Jan 28, 2005 |
25.65 |
| Jan 27, 2005 |
25.70 |
| Jan 26, 2005 |
25.67 |
| Jan 25, 2005 |
25.60 |
| Jan 24, 2005 |
25.61 |
| Jan 21, 2005 |
25.65 |
| Jan 20, 2005 |
25.83 |
| Jan 19, 2005 |
25.53 |
| Jan 18, 2005 |
25.50 |
| Jan 14, 2005 |
25.45 |
| Jan 13, 2005 |
25.49 |
| Jan 12, 2005 |
25.38 |
| Jan 11, 2005 |
25.24 |
| Jan 10, 2005 |
25.12 |
| Jan 7, 2005 |
25.12 |
| Jan 6, 2005 |
25.00 |
| Jan 5, 2005 |
25.05 |
| Jan 4, 2005 |
25.00 |
| Jan 3, 2005 |
25.03 |
| Dec 31, 2004 |
25.00 |
| Dec 30, 2004 |
25.06 |
| Dec 29, 2004 |
25.00 |
| Dec 28, 2004 |
25.00 |
| Dec 27, 2004 |
25.05 |
| Dec 23, 2004 |
25.14 |
| Dec 22, 2004 |
25.11 |
| Dec 21, 2004 |
25.14 |
| Dec 20, 2004 |
25.12 |
| Dec 17, 2004 |
25.08 |
| Dec 16, 2004 |
25.11 |
| Dec 15, 2004 |
25.16 |
| Dec 14, 2004 |
25.20 |
| Dec 13, 2004 |
25.09 |
| Dec 10, 2004 |
25.11 |
| Dec 9, 2004 |
25.22 |
| Dec 8, 2004 |
25.09 |
| Dec 7, 2004 |
25.03 |
| Dec 6, 2004 |
25.12 |
| Dec 3, 2004 |
25.18 |
| Dec 2, 2004 |
25.20 |
| Dec 1, 2004 |
25.23 |
| Nov 30, 2004 |
25.35 |
| Nov 29, 2004 |
25.15 |
| Nov 26, 2004 |
25.31 |
| Nov 24, 2004 |
25.73 |
| Nov 23, 2004 |
25.70 |
| Nov 22, 2004 |
25.62 |
| Nov 19, 2004 |
25.72 |
| Nov 18, 2004 |
25.77 |
| Nov 17, 2004 |
25.69 |
| Nov 16, 2004 |
25.68 |
| Nov 15, 2004 |
25.51 |
| Nov 12, 2004 |
25.49 |
| Nov 11, 2004 |
25.40 |
| Nov 10, 2004 |
25.50 |
| Nov 9, 2004 |
25.57 |
| Nov 8, 2004 |
25.56 |
| Nov 5, 2004 |
25.50 |
| Nov 4, 2004 |
25.51 |
| Nov 3, 2004 |
25.58 |
| Nov 2, 2004 |
25.70 |
| Nov 1, 2004 |
25.64 |
| Oct 29, 2004 |
25.59 |
| Oct 28, 2004 |
25.61 |
| Oct 27, 2004 |
25.74 |
| Oct 26, 2004 |
25.62 |
| Oct 25, 2004 |
25.57 |
| Oct 22, 2004 |
25.62 |
| Oct 21, 2004 |
25.55 |
| Oct 20, 2004 |
25.40 |
| Oct 19, 2004 |
25.32 |
| Oct 18, 2004 |
25.32 |
| Oct 15, 2004 |
25.26 |
| Oct 14, 2004 |
25.25 |
| Oct 13, 2004 |
25.30 |
| Oct 12, 2004 |
25.28 |
| Oct 11, 2004 |
25.21 |
| Oct 8, 2004 |
25.29 |
| Oct 7, 2004 |
25.21 |
| Oct 6, 2004 |
25.18 |
| Oct 5, 2004 |
25.09 |
| Oct 4, 2004 |
25.05 |
| Oct 1, 2004 |
25.14 |
| Sep 30, 2004 |
25.04 |
| Sep 29, 2004 |
25.12 |
| Sep 28, 2004 |
25.03 |
| Sep 27, 2004 |
25.02 |
| Sep 24, 2004 |
25.02 |
| Sep 23, 2004 |
25.12 |
| Sep 22, 2004 |
25.02 |
| Sep 21, 2004 |
25.06 |
| Sep 20, 2004 |
24.85 |
| Sep 17, 2004 |
25.11 |
| Sep 16, 2004 |
24.95 |
| Sep 15, 2004 |
25.10 |
| Sep 14, 2004 |
24.94 |
| Sep 13, 2004 |
25.10 |
| Sep 10, 2004 |
25.02 |
| Sep 9, 2004 |
25.07 |
| Sep 8, 2004 |
24.80 |
| Sep 7, 2004 |
24.90 |
| Sep 3, 2004 |
24.79 |
| Sep 2, 2004 |
24.85 |
| Sep 1, 2004 |
24.90 |
| Aug 31, 2004 |
24.95 |
| Aug 30, 2004 |
24.86 |
| Aug 27, 2004 |
24.78 |
| Aug 26, 2004 |
25.05 |
| Aug 25, 2004 |
25.03 |
| Aug 24, 2004 |
25.01 |
| Aug 23, 2004 |
25.06 |
| Aug 20, 2004 |
25.06 |
| Aug 19, 2004 |
25.09 |
| Aug 18, 2004 |
24.96 |
| Aug 17, 2004 |
24.88 |
| Aug 16, 2004 |
24.86 |
| Aug 13, 2004 |
25.00 |
| Aug 12, 2004 |
24.82 |
| Aug 11, 2004 |
24.76 |
| Aug 10, 2004 |
24.75 |
| Aug 9, 2004 |
24.68 |
| Aug 6, 2004 |
24.71 |
| Aug 5, 2004 |
24.68 |
| Aug 4, 2004 |
24.60 |
| Aug 3, 2004 |
24.60 |
| Aug 2, 2004 |
24.58 |
| Jul 30, 2004 |
24.49 |
| Jul 29, 2004 |
24.40 |
| Jul 28, 2004 |
24.46 |
| Jul 27, 2004 |
24.30 |
| Jul 26, 2004 |
24.37 |
| Jul 23, 2004 |
24.40 |
| Jul 22, 2004 |
24.49 |
| Jul 21, 2004 |
24.45 |
| Jul 20, 2004 |
24.60 |
| Jul 19, 2004 |
24.59 |
| Jul 16, 2004 |
24.45 |
| Jul 15, 2004 |
24.45 |
| Jul 14, 2004 |
24.20 |
| Jul 13, 2004 |
24.18 |
| Jul 12, 2004 |
24.18 |
| Jul 9, 2004 |
24.20 |
| Jul 8, 2004 |
24.24 |
| Jul 7, 2004 |
23.95 |
| Jul 6, 2004 |
23.57 |
| Jul 2, 2004 |
23.73 |
| Jul 1, 2004 |
23.62 |
| Jun 30, 2004 |
23.55 |
| Jun 29, 2004 |
23.46 |
| Jun 28, 2004 |
23.68 |
| Jun 25, 2004 |
23.61 |
| Jun 24, 2004 |
23.58 |
| Jun 23, 2004 |
23.53 |
| Jun 22, 2004 |
23.54 |
| Jun 21, 2004 |
23.79 |
| Jun 18, 2004 |
23.55 |
| Jun 17, 2004 |
23.61 |
| Jun 16, 2004 |
23.57 |
| Jun 15, 2004 |
23.45 |
| Jun 14, 2004 |
23.18 |
| Jun 10, 2004 |
23.13 |
| Jun 9, 2004 |
23.75 |
| Jun 8, 2004 |
23.65 |
| Jun 7, 2004 |
23.75 |
| Jun 4, 2004 |
23.88 |
| Jun 3, 2004 |
23.80 |
| Jun 2, 2004 |
23.85 |
| Jun 1, 2004 |
23.75 |
| May 28, 2004 |
23.98 |
| May 27, 2004 |
23.88 |
| May 26, 2004 |
24.02 |
| May 25, 2004 |
24.48 |
| May 24, 2004 |
24.01 |
| May 21, 2004 |
24.14 |
| May 20, 2004 |
24.00 |
| May 19, 2004 |
24.00 |
| May 18, 2004 |
23.85 |
| May 17, 2004 |
24.00 |
| May 14, 2004 |
22.99 |
| May 13, 2004 |
22.64 |
| May 12, 2004 |
22.84 |
| May 11, 2004 |
22.37 |
| May 10, 2004 |
21.98 |
| May 7, 2004 |
22.35 |
| May 6, 2004 |
23.00 |
| May 5, 2004 |
23.95 |
| May 4, 2004 |
24.38 |
| May 3, 2004 |
24.65 |
| Apr 30, 2004 |
24.61 |
| Apr 29, 2004 |
24.59 |
| Apr 28, 2004 |
24.50 |
| Apr 27, 2004 |
24.70 |
| Apr 26, 2004 |
24.65 |
| Apr 23, 2004 |
24.50 |
| Apr 22, 2004 |
24.56 |
| Apr 21, 2004 |
24.60 |
| Apr 20, 2004 |
25.12 |
| Apr 19, 2004 |
25.55 |
| Apr 16, 2004 |
25.50 |
| Apr 15, 2004 |
25.65 |
| Apr 14, 2004 |
25.70 |
| Apr 13, 2004 |
25.77 |
| Apr 12, 2004 |
25.70 |
| Apr 8, 2004 |
25.80 |
| Apr 7, 2004 |
25.71 |
| Apr 6, 2004 |
25.84 |
| Apr 5, 2004 |
25.74 |
| Apr 2, 2004 |
26.13 |
| Apr 1, 2004 |
26.35 |
| Mar 31, 2004 |
26.40 |
| Mar 30, 2004 |
26.35 |
| Mar 29, 2004 |
26.26 |
| Mar 26, 2004 |
26.40 |
| Mar 25, 2004 |
26.32 |
| Mar 24, 2004 |
26.41 |
| Mar 23, 2004 |
26.35 |
| Mar 22, 2004 |
26.41 |
| Mar 19, 2004 |
26.39 |
| Mar 18, 2004 |
26.42 |
| Mar 17, 2004 |
26.42 |
| Mar 16, 2004 |
26.39 |
| Mar 15, 2004 |
26.41 |
| Mar 12, 2004 |
26.37 |
| Mar 11, 2004 |
26.20 |
| Mar 10, 2004 |
26.33 |
| Mar 9, 2004 |
26.40 |
| Mar 8, 2004 |
26.37 |
| Mar 5, 2004 |
26.27 |
| Mar 4, 2004 |
26.26 |
| Mar 3, 2004 |
26.29 |
| Mar 2, 2004 |
26.18 |
| Mar 1, 2004 |
26.25 |
| Feb 27, 2004 |
26.16 |
| Feb 26, 2004 |
26.40 |
| Feb 25, 2004 |
26.12 |
| Feb 24, 2004 |
26.46 |
| Feb 23, 2004 |
26.46 |
| Feb 20, 2004 |
26.36 |
| Feb 19, 2004 |
26.36 |
| Feb 18, 2004 |
26.42 |
| Feb 17, 2004 |
26.34 |
| Feb 13, 2004 |
26.36 |
| Feb 12, 2004 |
26.20 |
| Feb 11, 2004 |
26.32 |
| Feb 10, 2004 |
26.37 |
| Feb 9, 2004 |
26.22 |
| Feb 6, 2004 |
26.24 |
| Feb 5, 2004 |
26.20 |
| Feb 4, 2004 |
26.26 |
| Feb 3, 2004 |
26.36 |
| Feb 2, 2004 |
26.38 |
| Jan 30, 2004 |
26.25 |
| Jan 29, 2004 |
26.24 |
| Jan 28, 2004 |
26.05 |
| Jan 27, 2004 |
26.17 |
| Jan 26, 2004 |
26.03 |
| Jan 23, 2004 |
26.11 |
| Jan 22, 2004 |
26.01 |
| Jan 21, 2004 |
26.18 |
| Jan 20, 2004 |
26.06 |
| Jan 16, 2004 |
26.01 |
| Jan 15, 2004 |
26.09 |
| Jan 14, 2004 |
26.03 |
| Jan 13, 2004 |
25.96 |
| Jan 12, 2004 |
26.03 |
| Jan 9, 2004 |
26.03 |
| Jan 8, 2004 |
25.85 |
| Jan 7, 2004 |
25.92 |
| Jan 6, 2004 |
25.95 |
| Jan 5, 2004 |
25.95 |
| Jan 2, 2004 |
25.85 |
| Dec 31, 2003 |
26.00 |
| Dec 30, 2003 |
26.00 |
| Dec 29, 2003 |
25.98 |
| Dec 26, 2003 |
26.18 |
| Dec 24, 2003 |
26.14 |
| Dec 23, 2003 |
26.10 |
| Dec 22, 2003 |
25.96 |
| Dec 19, 2003 |
26.04 |
| Dec 18, 2003 |
26.04 |
| Dec 17, 2003 |
26.00 |
| Dec 16, 2003 |
26.03 |
| Dec 15, 2003 |
25.93 |
| Dec 12, 2003 |
25.85 |
| Dec 11, 2003 |
25.85 |
| Dec 10, 2003 |
25.88 |
| Dec 9, 2003 |
25.82 |
| Dec 8, 2003 |
25.85 |
| Dec 5, 2003 |
25.98 |
| Dec 4, 2003 |
25.88 |
| Dec 3, 2003 |
25.94 |
| Dec 2, 2003 |
25.86 |
| Dec 1, 2003 |
25.91 |
| Nov 28, 2003 |
25.95 |
| Nov 26, 2003 |
25.93 |
| Nov 25, 2003 |
26.00 |
| Nov 24, 2003 |
26.40 |
| Nov 21, 2003 |
26.45 |
| Nov 20, 2003 |
26.44 |
| Nov 19, 2003 |
26.39 |
| Nov 18, 2003 |
26.40 |
| Nov 17, 2003 |
26.40 |
| Nov 14, 2003 |
26.38 |
| Nov 13, 2003 |
26.35 |
| Nov 12, 2003 |
26.34 |
| Nov 11, 2003 |
26.39 |
| Nov 10, 2003 |
26.34 |
| Nov 7, 2003 |
26.20 |
| Nov 6, 2003 |
26.22 |
| Nov 5, 2003 |
26.21 |
| Nov 4, 2003 |
26.12 |
| Nov 3, 2003 |
26.12 |
| Oct 31, 2003 |
26.10 |
| Oct 30, 2003 |
25.95 |
| Oct 29, 2003 |
25.97 |
| Oct 28, 2003 |
26.05 |
| Oct 27, 2003 |
26.04 |
| Oct 24, 2003 |
26.01 |
| Oct 23, 2003 |
26.07 |
| Oct 22, 2003 |
26.04 |
| Oct 21, 2003 |
26.04 |
| Oct 20, 2003 |
26.00 |
| Oct 17, 2003 |
26.00 |
| Oct 16, 2003 |
26.00 |
| Oct 15, 2003 |
26.01 |
| Oct 14, 2003 |
25.99 |
| Oct 13, 2003 |
26.04 |
| Oct 10, 2003 |
26.03 |
| Oct 9, 2003 |
26.00 |
| Oct 8, 2003 |
26.03 |
| Oct 7, 2003 |
26.04 |
| Oct 6, 2003 |
26.03 |
| Oct 3, 2003 |
26.00 |
| Oct 2, 2003 |
25.98 |
| Oct 1, 2003 |
26.02 |
| Sep 30, 2003 |
25.98 |
| Sep 29, 2003 |
25.90 |
| Sep 26, 2003 |
25.98 |
| Sep 25, 2003 |
25.92 |
| Sep 24, 2003 |
26.00 |
| Sep 23, 2003 |
26.00 |
| Sep 22, 2003 |
26.00 |
| Sep 19, 2003 |
25.99 |
| Sep 18, 2003 |
26.00 |
| Sep 17, 2003 |
26.03 |
| Sep 16, 2003 |
26.03 |
| Sep 15, 2003 |
26.00 |
| Sep 12, 2003 |
26.03 |
| Sep 11, 2003 |
26.03 |
| Sep 10, 2003 |
26.00 |
| Sep 9, 2003 |
26.03 |
| Sep 8, 2003 |
26.03 |
| Sep 5, 2003 |
26.02 |
| Sep 4, 2003 |
26.02 |
| Sep 3, 2003 |
26.00 |
| Sep 2, 2003 |
26.07 |
| Aug 29, 2003 |
25.97 |
| Aug 28, 2003 |
25.95 |
| Aug 27, 2003 |
26.24 |
| Aug 26, 2003 |
26.35 |
| Aug 25, 2003 |
26.33 |
| Aug 22, 2003 |
26.20 |
| Aug 21, 2003 |
26.02 |
| Aug 20, 2003 |
26.05 |
| Aug 19, 2003 |
26.08 |
| Aug 18, 2003 |
26.05 |
| Aug 15, 2003 |
25.88 |
| Aug 14, 2003 |
25.88 |
| Aug 13, 2003 |
25.99 |
| Aug 12, 2003 |
26.00 |
| Aug 11, 2003 |
25.80 |
| Aug 8, 2003 |
26.10 |
| Aug 7, 2003 |
26.22 |
| Aug 6, 2003 |
26.48 |
| Aug 5, 2003 |
26.44 |
| Aug 4, 2003 |
26.51 |
| Aug 1, 2003 |
26.80 |
| Jul 31, 2003 |
26.68 |
| Jul 30, 2003 |
27.00 |
| Jul 29, 2003 |
27.05 |
| Jul 28, 2003 |
27.04 |
| Jul 25, 2003 |
27.10 |
| Jul 24, 2003 |
27.19 |
| Jul 23, 2003 |
27.09 |
| Jul 22, 2003 |
26.90 |
| Jul 21, 2003 |
27.01 |
| Jul 18, 2003 |
27.06 |
| Jul 17, 2003 |
27.06 |
| Jul 16, 2003 |
27.10 |
| Jul 15, 2003 |
27.10 |
| Jul 14, 2003 |
27.12 |
| Jul 11, 2003 |
27.15 |
| Jul 10, 2003 |
27.10 |
| Jul 9, 2003 |
27.10 |
| Jul 8, 2003 |
27.06 |
| Jul 7, 2003 |
27.02 |
| Jul 3, 2003 |
27.05 |
| Jul 2, 2003 |
27.05 |
| Jul 1, 2003 |
27.15 |
| Jun 30, 2003 |
27.11 |
| Jun 27, 2003 |
27.11 |
| Jun 26, 2003 |
27.35 |
| Jun 25, 2003 |
27.15 |
| Jun 24, 2003 |
26.92 |
| Jun 23, 2003 |
26.82 |
| Jun 20, 2003 |
26.91 |
| Jun 19, 2003 |
26.98 |
| Jun 18, 2003 |
26.92 |
| Jun 17, 2003 |
26.93 |
| Jun 16, 2003 |
27.25 |
| Jun 13, 2003 |
26.85 |
| Jun 12, 2003 |
26.92 |
| Jun 11, 2003 |
26.81 |
| Jun 10, 2003 |
26.80 |
| Jun 9, 2003 |
26.77 |
| Jun 6, 2003 |
26.79 |
| Jun 5, 2003 |
26.75 |
| Jun 4, 2003 |
26.64 |
| Jun 3, 2003 |
26.56 |
| Jun 2, 2003 |
26.35 |
| May 30, 2003 |
26.35 |
| May 29, 2003 |
25.95 |
| May 28, 2003 |
25.78 |
| May 27, 2003 |
26.10 |
| May 23, 2003 |
26.18 |
| May 22, 2003 |
26.05 |
| May 21, 2003 |
25.91 |
| May 20, 2003 |
25.90 |
| May 19, 2003 |
25.85 |
| May 16, 2003 |
25.92 |
| May 15, 2003 |
25.85 |
| May 14, 2003 |
25.86 |
| May 13, 2003 |
25.45 |
| May 12, 2003 |
25.50 |
| May 9, 2003 |
25.50 |
| May 8, 2003 |
25.43 |
| May 7, 2003 |
25.44 |
| May 6, 2003 |
25.45 |
| May 5, 2003 |
25.41 |
| May 2, 2003 |
25.50 |
| May 1, 2003 |
25.48 |
| Apr 30, 2003 |
25.45 |
| Apr 29, 2003 |
25.85 |
| Apr 28, 2003 |
25.75 |
| Apr 25, 2003 |
26.00 |
| Apr 24, 2003 |
25.99 |
| Apr 23, 2003 |
25.96 |
| Apr 22, 2003 |
26.05 |
| Apr 21, 2003 |
26.05 |
| Apr 17, 2003 |
26.05 |
| Apr 16, 2003 |
26.05 |
| Apr 15, 2003 |
26.02 |
| Apr 14, 2003 |
26.04 |
| Apr 11, 2003 |
26.05 |
| Apr 10, 2003 |
26.04 |
| Apr 9, 2003 |
26.04 |
| Apr 8, 2003 |
26.05 |
| Apr 7, 2003 |
26.05 |
| Apr 4, 2003 |
26.04 |
| Apr 3, 2003 |
26.00 |
| Apr 2, 2003 |
26.10 |
| Apr 1, 2003 |
26.25 |
| Mar 31, 2003 |
26.24 |
| Mar 28, 2003 |
26.18 |
| Mar 27, 2003 |
26.20 |
| Mar 26, 2003 |
26.19 |
| Mar 25, 2003 |
26.19 |
| Mar 24, 2003 |
26.19 |
| Mar 21, 2003 |
26.22 |
| Mar 20, 2003 |
26.24 |
| Mar 19, 2003 |
26.14 |
| Mar 18, 2003 |
26.19 |
| Mar 17, 2003 |
26.24 |
| Mar 14, 2003 |
26.17 |
| Mar 13, 2003 |
26.24 |
| Mar 12, 2003 |
26.25 |
| Mar 11, 2003 |
26.28 |
| Mar 10, 2003 |
26.28 |
| Mar 7, 2003 |
26.31 |
| Mar 6, 2003 |
26.24 |
| Mar 5, 2003 |
26.12 |
| Mar 4, 2003 |
26.12 |
| Mar 3, 2003 |
26.29 |
| Feb 28, 2003 |
26.39 |
| Feb 27, 2003 |
26.36 |
| Feb 26, 2003 |
26.41 |
| Feb 25, 2003 |
26.97 |
| Feb 24, 2003 |
26.86 |
| Feb 21, 2003 |
26.82 |
| Feb 20, 2003 |
26.59 |
| Feb 19, 2003 |
26.70 |
| Feb 18, 2003 |
26.70 |
| Feb 14, 2003 |
26.44 |
| Feb 13, 2003 |
26.41 |
| Feb 12, 2003 |
26.37 |
| Feb 11, 2003 |
26.50 |
| Feb 10, 2003 |
26.60 |
| Feb 7, 2003 |
26.61 |
| Feb 6, 2003 |
26.68 |
| Feb 5, 2003 |
26.72 |
| Feb 4, 2003 |
26.80 |
| Feb 3, 2003 |
26.91 |
| Jan 31, 2003 |
26.97 |
| Jan 30, 2003 |
26.76 |
| Jan 29, 2003 |
26.76 |
| Jan 28, 2003 |
26.77 |
| Jan 27, 2003 |
26.68 |
| Jan 24, 2003 |
26.70 |
| Jan 23, 2003 |
26.72 |
| Jan 22, 2003 |
26.86 |
| Jan 21, 2003 |
26.85 |
| Jan 17, 2003 |
26.90 |
| Jan 16, 2003 |
26.85 |
| Jan 15, 2003 |
26.70 |
| Jan 14, 2003 |
26.65 |
| Jan 13, 2003 |
26.51 |
| Jan 10, 2003 |
26.40 |
| Jan 9, 2003 |
26.58 |
| Jan 8, 2003 |
26.74 |
| Jan 7, 2003 |
26.51 |
| Jan 6, 2003 |
26.82 |
| Jan 3, 2003 |
26.60 |
| Jan 2, 2003 |
26.61 |
| Dec 31, 2002 |
26.68 |
| Dec 30, 2002 |
26.45 |
| Dec 27, 2002 |
26.30 |
| Dec 26, 2002 |
26.20 |
| Dec 24, 2002 |
26.47 |
| Dec 23, 2002 |
26.50 |
| Dec 20, 2002 |
26.35 |
| Dec 19, 2002 |
26.39 |
| Dec 18, 2002 |
26.14 |
| Dec 17, 2002 |
26.10 |
| Dec 16, 2002 |
26.00 |
| Dec 13, 2002 |
25.92 |
| Dec 12, 2002 |
25.92 |
| Dec 11, 2002 |
26.00 |
| Dec 10, 2002 |
25.83 |
| Dec 9, 2002 |
26.00 |
| Dec 6, 2002 |
25.98 |
| Dec 5, 2002 |
25.90 |
| Dec 4, 2002 |
26.05 |
| Dec 3, 2002 |
26.42 |
| Dec 2, 2002 |
26.48 |
| Nov 29, 2002 |
26.56 |
| Nov 27, 2002 |
26.72 |
| Nov 26, 2002 |
26.61 |
| Nov 25, 2002 |
26.86 |
| Nov 22, 2002 |
26.84 |
| Nov 21, 2002 |
26.70 |
| Nov 20, 2002 |
26.93 |
| Nov 19, 2002 |
26.85 |
| Nov 18, 2002 |
26.88 |
| Nov 15, 2002 |
26.67 |
| Nov 14, 2002 |
26.60 |
| Nov 13, 2002 |
26.56 |
| Nov 12, 2002 |
26.78 |
| Nov 11, 2002 |
26.80 |
| Nov 8, 2002 |
26.62 |
| Nov 7, 2002 |
26.85 |
| Nov 6, 2002 |
26.79 |
| Nov 5, 2002 |
26.65 |
| Nov 4, 2002 |
26.51 |
| Nov 1, 2002 |
26.74 |
| Oct 31, 2002 |
26.69 |
| Oct 30, 2002 |
26.50 |
| Oct 29, 2002 |
26.78 |
| Oct 28, 2002 |
26.72 |
| Oct 25, 2002 |
26.77 |
| Oct 24, 2002 |
26.80 |
| Oct 23, 2002 |
26.70 |
| Oct 22, 2002 |
26.70 |
| Oct 21, 2002 |
26.70 |
| Oct 18, 2002 |
26.98 |
| Oct 17, 2002 |
26.70 |
| Oct 16, 2002 |
26.75 |
| Oct 15, 2002 |
26.90 |
| Oct 14, 2002 |
27.00 |
| Oct 11, 2002 |
26.95 |
| Oct 10, 2002 |
26.85 |
| Oct 9, 2002 |
26.53 |
| Oct 8, 2002 |
26.59 |
| Oct 7, 2002 |
26.64 |
| Oct 4, 2002 |
26.65 |
| Oct 3, 2002 |
26.41 |
| Oct 2, 2002 |
26.54 |
| Oct 1, 2002 |
26.33 |
| Sep 30, 2002 |
26.45 |
| Sep 27, 2002 |
26.40 |
| Sep 26, 2002 |
26.36 |
| Sep 25, 2002 |
26.20 |
| Sep 24, 2002 |
26.23 |
| Sep 23, 2002 |
26.25 |
| Sep 20, 2002 |
26.01 |
| Sep 19, 2002 |
26.30 |
| Sep 18, 2002 |
26.33 |
| Sep 17, 2002 |
26.20 |
| Sep 16, 2002 |
26.18 |
| Sep 13, 2002 |
26.09 |
| Sep 12, 2002 |
26.00 |
| Sep 11, 2002 |
25.97 |
| Sep 10, 2002 |
25.99 |
| Sep 9, 2002 |
26.00 |
| Sep 6, 2002 |
26.00 |
| Sep 5, 2002 |
26.00 |
| Sep 4, 2002 |
26.00 |
| Sep 3, 2002 |
26.12 |
| Aug 30, 2002 |
26.25 |
| Aug 29, 2002 |
26.24 |
| Aug 28, 2002 |
26.05 |
| Aug 27, 2002 |
26.42 |
| Aug 26, 2002 |
26.48 |
| Aug 23, 2002 |
26.48 |
| Aug 22, 2002 |
26.56 |
| Aug 21, 2002 |
26.60 |
| Aug 20, 2002 |
26.50 |
| Aug 19, 2002 |
26.40 |
| Aug 16, 2002 |
26.50 |
| Aug 15, 2002 |
26.38 |
| Aug 14, 2002 |
26.60 |
| Aug 13, 2002 |
26.32 |
| Aug 12, 2002 |
26.50 |
| Aug 9, 2002 |
26.30 |
| Aug 8, 2002 |
26.18 |
| Aug 7, 2002 |
26.08 |
| Aug 6, 2002 |
26.13 |
| Aug 5, 2002 |
26.06 |
| Aug 2, 2002 |
26.10 |
| Aug 1, 2002 |
26.02 |
| Jul 31, 2002 |
26.08 |
| Jul 30, 2002 |
25.98 |
| Jul 29, 2002 |
26.05 |
| Jul 26, 2002 |
26.15 |
| Jul 25, 2002 |
26.18 |
| Jul 24, 2002 |
26.14 |
| Jul 23, 2002 |
26.12 |
| Jul 22, 2002 |
26.08 |
| Jul 19, 2002 |
26.15 |
| Jul 18, 2002 |
26.09 |
| Jul 17, 2002 |
26.06 |
| Jul 16, 2002 |
26.04 |
| Jul 15, 2002 |
25.95 |
| Jul 12, 2002 |
26.05 |
| Jul 11, 2002 |
26.00 |
| Jul 10, 2002 |
25.80 |
| Jul 9, 2002 |
25.90 |
| Jul 8, 2002 |
25.85 |
| Jul 5, 2002 |
25.80 |
| Jul 3, 2002 |
25.70 |
| Jul 2, 2002 |
25.65 |
| Jul 1, 2002 |
25.63 |
| Jun 28, 2002 |
25.60 |
| Jun 27, 2002 |
25.65 |
| Jun 26, 2002 |
25.53 |
| Jun 25, 2002 |
25.55 |
| Jun 24, 2002 |
25.55 |
| Jun 21, 2002 |
25.46 |
| Jun 20, 2002 |
25.47 |
| Jun 19, 2002 |
25.52 |
| Jun 18, 2002 |
25.54 |
| Jun 17, 2002 |
25.55 |
| Jun 14, 2002 |
25.55 |
| Jun 13, 2002 |
25.53 |
| Jun 12, 2002 |
25.58 |
| Jun 11, 2002 |
25.50 |
| Jun 10, 2002 |
25.60 |
| Jun 7, 2002 |
25.51 |
| Jun 6, 2002 |
25.55 |
| Jun 5, 2002 |
25.59 |
| Jun 4, 2002 |
25.60 |
| Jun 3, 2002 |
25.50 |
| May 31, 2002 |
25.48 |
| May 30, 2002 |
25.41 |
| May 29, 2002 |
25.45 |
| May 28, 2002 |
25.95 |
| May 24, 2002 |
25.89 |
| May 23, 2002 |
25.85 |
| May 22, 2002 |
26.02 |
| May 21, 2002 |
26.00 |
| May 20, 2002 |
25.82 |
| May 17, 2002 |
25.75 |
| May 16, 2002 |
25.90 |
| May 15, 2002 |
25.80 |
| May 14, 2002 |
25.95 |
| May 13, 2002 |
25.78 |
| May 10, 2002 |
25.79 |
| May 9, 2002 |
25.63 |
| May 8, 2002 |
25.55 |
| May 7, 2002 |
25.60 |
| May 6, 2002 |
25.55 |
| May 3, 2002 |
25.54 |
| May 2, 2002 |
25.45 |
| May 1, 2002 |
25.55 |
| Apr 30, 2002 |
25.60 |
| Apr 29, 2002 |
25.54 |
| Apr 26, 2002 |
25.57 |
| Apr 25, 2002 |
25.60 |
| Apr 24, 2002 |
25.53 |
| Apr 23, 2002 |
25.52 |
| Apr 22, 2002 |
25.55 |
| Apr 19, 2002 |
25.63 |
| Apr 18, 2002 |
25.54 |
| Apr 17, 2002 |
25.35 |
| Apr 16, 2002 |
25.34 |
| Apr 15, 2002 |
25.21 |
| Apr 12, 2002 |
25.20 |
| Apr 11, 2002 |
25.15 |
| Apr 10, 2002 |
25.12 |
| Apr 9, 2002 |
25.20 |
| Apr 8, 2002 |
25.25 |
| Apr 5, 2002 |
25.30 |
| Apr 4, 2002 |
25.23 |
| Apr 3, 2002 |
25.21 |
| Apr 2, 2002 |
25.30 |
| Apr 1, 2002 |
25.25 |
| Mar 28, 2002 |
25.15 |
| Mar 27, 2002 |
25.10 |
| Mar 26, 2002 |
25.11 |
| Mar 25, 2002 |
25.06 |
| Mar 22, 2002 |
25.15 |
| Mar 21, 2002 |
25.15 |
| Mar 20, 2002 |
25.40 |
| Mar 19, 2002 |
25.55 |
| Mar 18, 2002 |
25.56 |
| Mar 15, 2002 |
25.77 |
| Mar 14, 2002 |
25.80 |
| Mar 13, 2002 |
25.72 |
| Mar 12, 2002 |
25.84 |
| Mar 11, 2002 |
25.83 |
| Mar 8, 2002 |
25.90 |
| Mar 7, 2002 |
25.85 |
| Mar 6, 2002 |
25.85 |
| Mar 5, 2002 |
25.70 |
| Mar 4, 2002 |
26.00 |
| Mar 1, 2002 |
25.95 |
| Feb 28, 2002 |
26.00 |
| Feb 27, 2002 |
26.09 |
| Feb 26, 2002 |
25.95 |
| Feb 25, 2002 |
26.20 |
| Feb 22, 2002 |
26.08 |
| Feb 21, 2002 |
26.08 |
| Feb 20, 2002 |
26.00 |
| Feb 19, 2002 |
26.05 |
| Feb 15, 2002 |
26.05 |
| Feb 14, 2002 |
26.08 |
| Feb 13, 2002 |
26.05 |
| Feb 12, 2002 |
26.05 |
| Feb 11, 2002 |
26.07 |
| Feb 8, 2002 |
26.00 |
| Feb 7, 2002 |
25.98 |
| Feb 6, 2002 |
25.79 |
| Feb 5, 2002 |
25.99 |
| Feb 4, 2002 |
25.84 |
| Feb 1, 2002 |
25.95 |
| Jan 31, 2002 |
25.82 |
| Jan 30, 2002 |
25.84 |
| Jan 29, 2002 |
26.08 |
| Jan 28, 2002 |
26.20 |
| Jan 25, 2002 |
26.21 |
| Jan 24, 2002 |
26.20 |
| Jan 23, 2002 |
26.31 |
| Jan 22, 2002 |
26.20 |
| Jan 18, 2002 |
26.37 |
| Jan 17, 2002 |
26.15 |
| Jan 16, 2002 |
26.20 |
| Jan 15, 2002 |
26.14 |
| Jan 14, 2002 |
26.05 |
| Jan 11, 2002 |
26.00 |
| Jan 10, 2002 |
25.92 |
| Jan 9, 2002 |
25.90 |
| Jan 8, 2002 |
25.92 |
| Jan 7, 2002 |
25.88 |
| Jan 4, 2002 |
25.90 |
| Jan 3, 2002 |
25.80 |
| Jan 2, 2002 |
25.85 |
| Dec 31, 2001 |
25.83 |
| Dec 28, 2001 |
25.76 |
| Dec 27, 2001 |
25.90 |
| Dec 26, 2001 |
25.90 |
| Dec 24, 2001 |
25.95 |
| Dec 21, 2001 |
25.95 |
| Dec 20, 2001 |
25.76 |
| Dec 19, 2001 |
25.75 |
| Dec 18, 2001 |
25.70 |
| Dec 17, 2001 |
25.64 |
| Dec 14, 2001 |
25.69 |
| Dec 13, 2001 |
25.75 |
| Dec 12, 2001 |
25.77 |
| Dec 11, 2001 |
25.69 |
| Dec 10, 2001 |
25.67 |
| Dec 7, 2001 |
25.74 |
| Dec 6, 2001 |
25.83 |
| Dec 5, 2001 |
25.95 |
| Dec 4, 2001 |
25.84 |
| Dec 3, 2001 |
25.79 |
| Nov 30, 2001 |
25.77 |
| Nov 29, 2001 |
25.85 |
| Nov 28, 2001 |
25.93 |
| Nov 27, 2001 |
26.38 |
| Nov 26, 2001 |
26.40 |
| Nov 23, 2001 |
26.38 |
| Nov 21, 2001 |
26.38 |
| Nov 20, 2001 |
26.40 |
| Nov 19, 2001 |
26.39 |
| Nov 16, 2001 |
26.58 |
| Nov 15, 2001 |
26.56 |
| Nov 14, 2001 |
26.55 |
| Nov 13, 2001 |
26.60 |
| Nov 12, 2001 |
26.60 |
| Nov 9, 2001 |
26.40 |
| Nov 8, 2001 |
26.43 |
| Nov 7, 2001 |
26.40 |
| Nov 6, 2001 |
26.37 |
| Nov 5, 2001 |
26.39 |
| Nov 2, 2001 |
26.48 |
| Nov 1, 2001 |
26.45 |
| Oct 31, 2001 |
26.29 |
| Oct 30, 2001 |
26.18 |
| Oct 29, 2001 |
26.15 |
| Oct 26, 2001 |
26.06 |
| Oct 25, 2001 |
26.04 |
| Oct 24, 2001 |
26.03 |
| Oct 23, 2001 |
26.04 |
| Oct 22, 2001 |
25.95 |
| Oct 19, 2001 |
26.12 |
| Oct 18, 2001 |
26.09 |
| Oct 17, 2001 |
26.08 |
| Oct 16, 2001 |
25.86 |
| Oct 15, 2001 |
25.79 |
| Oct 12, 2001 |
25.71 |
| Oct 11, 2001 |
25.68 |
| Oct 10, 2001 |
25.72 |
| Oct 9, 2001 |
25.70 |
| Oct 8, 2001 |
25.71 |
| Oct 5, 2001 |
25.65 |
| Oct 4, 2001 |
25.70 |
| Oct 3, 2001 |
25.74 |
| Oct 2, 2001 |
25.79 |
| Oct 1, 2001 |
25.74 |
| Sep 28, 2001 |
25.80 |
| Sep 27, 2001 |
25.65 |
| Sep 26, 2001 |
25.60 |
| Sep 25, 2001 |
25.48 |
| Sep 24, 2001 |
25.39 |
| Sep 21, 2001 |
25.37 |
| Sep 20, 2001 |
25.36 |
| Sep 19, 2001 |
25.37 |
| Sep 18, 2001 |
25.37 |
| Sep 17, 2001 |
25.35 |
| Sep 10, 2001 |
25.25 |
| Sep 7, 2001 |
25.30 |
| Sep 6, 2001 |
25.37 |
| Sep 5, 2001 |
25.35 |
| Sep 4, 2001 |
25.33 |
| Aug 31, 2001 |
25.38 |
| Aug 30, 2001 |
25.38 |
| Aug 29, 2001 |
25.35 |
| Aug 28, 2001 |
25.55 |
| Aug 27, 2001 |
25.60 |
| Aug 24, 2001 |
25.56 |
| Aug 23, 2001 |
25.43 |
| Aug 22, 2001 |
25.37 |
| Aug 21, 2001 |
25.55 |
| Aug 20, 2001 |
25.55 |
| Aug 17, 2001 |
25.40 |
| Aug 16, 2001 |
25.49 |
| Aug 15, 2001 |
25.40 |
| Aug 14, 2001 |
25.60 |
| Aug 13, 2001 |
25.60 |
| Aug 10, 2001 |
25.60 |
| Aug 9, 2001 |
25.62 |
| Aug 8, 2001 |
25.70 |
| Aug 7, 2001 |
25.72 |
| Aug 6, 2001 |
25.59 |
| Aug 3, 2001 |
25.51 |
| Aug 2, 2001 |
25.54 |
| Aug 1, 2001 |
25.50 |
| Jul 31, 2001 |
25.43 |
| Jul 30, 2001 |
25.50 |
| Jul 27, 2001 |
25.45 |
| Jul 26, 2001 |
25.40 |
| Jul 25, 2001 |
25.31 |
| Jul 24, 2001 |
25.30 |
| Jul 23, 2001 |
25.28 |
| Jul 20, 2001 |
25.38 |
| Jul 19, 2001 |
25.25 |
| Jul 18, 2001 |
25.20 |
| Jul 17, 2001 |
25.10 |
| Jul 16, 2001 |
25.24 |
| Jul 13, 2001 |
25.12 |
| Jul 12, 2001 |
25.10 |
| Jul 11, 2001 |
25.06 |
| Jul 10, 2001 |
25.06 |
| Jul 9, 2001 |
25.10 |
| Jul 6, 2001 |
25.08 |
| Jul 5, 2001 |
25.06 |
| Jul 3, 2001 |
25.04 |
| Jul 2, 2001 |
25.00 |
| Jun 29, 2001 |
24.97 |
| Jun 28, 2001 |
24.98 |
| Jun 27, 2001 |
24.98 |
| Jun 26, 2001 |
24.92 |
| Jun 25, 2001 |
24.98 |
| Jun 22, 2001 |
25.04 |
| Jun 21, 2001 |
24.90 |
| Jun 20, 2001 |
24.95 |
| Jun 19, 2001 |
24.95 |
| Jun 18, 2001 |
24.91 |
| Jun 15, 2001 |
24.95 |
| Jun 14, 2001 |
24.91 |
| Jun 13, 2001 |
24.89 |
| Jun 12, 2001 |
24.83 |
| Jun 11, 2001 |
24.84 |
| Jun 8, 2001 |
24.80 |
| Jun 7, 2001 |
24.87 |
| Jun 6, 2001 |
24.88 |
| Jun 5, 2001 |
24.82 |
| Jun 4, 2001 |
24.75 |
| Jun 1, 2001 |
24.95 |
| May 31, 2001 |
24.94 |
| May 30, 2001 |
25.02 |
| May 29, 2001 |
24.90 |
| May 25, 2001 |
25.18 |
| May 24, 2001 |
25.18 |
| May 23, 2001 |
25.15 |
| May 22, 2001 |
25.09 |
| May 21, 2001 |
25.07 |
| May 18, 2001 |
25.15 |
| May 17, 2001 |
25.15 |
| May 16, 2001 |
25.13 |
| May 15, 2001 |
25.24 |
| May 14, 2001 |
25.15 |
| May 11, 2001 |
25.25 |
| May 10, 2001 |
25.21 |
| May 9, 2001 |
25.22 |
| May 8, 2001 |
25.20 |
| May 7, 2001 |
25.29 |
| May 4, 2001 |
25.15 |
| May 3, 2001 |
25.25 |
| May 2, 2001 |
25.43 |
| May 1, 2001 |
25.35 |
| Apr 30, 2001 |
25.25 |
| Apr 27, 2001 |
25.15 |
| Apr 26, 2001 |
25.02 |
| Apr 25, 2001 |
24.82 |
| Apr 24, 2001 |
24.76 |
| Apr 23, 2001 |
25.00 |
| Apr 20, 2001 |
24.97 |
| Apr 19, 2001 |
25.12 |
| Apr 18, 2001 |
25.19 |
| Apr 17, 2001 |
25.06 |
| Apr 16, 2001 |
25.10 |
| Apr 12, 2001 |
25.07 |
| Apr 11, 2001 |
25.05 |
| Apr 10, 2001 |
25.16 |
| Apr 9, 2001 |
25.19 |
| Apr 6, 2001 |
25.10 |
| Apr 5, 2001 |
25.12 |
| Apr 4, 2001 |
25.20 |
| Apr 3, 2001 |
25.14 |
| Apr 2, 2001 |
25.23 |
| Mar 30, 2001 |
25.24 |
| Mar 29, 2001 |
25.13 |
| Mar 28, 2001 |
25.23 |
| Mar 27, 2001 |
25.13 |
| Mar 26, 2001 |
25.22 |
| Mar 23, 2001 |
25.17 |
| Mar 22, 2001 |
25.05 |
| Mar 21, 2001 |
25.08 |
| Mar 20, 2001 |
25.00 |
| Mar 19, 2001 |
24.96 |
| Mar 16, 2001 |
24.95 |
| Mar 15, 2001 |
24.96 |
| Mar 14, 2001 |
24.95 |
| Mar 13, 2001 |
24.93 |
| Mar 12, 2001 |
24.92 |
| Mar 9, 2001 |
24.88 |
| Mar 8, 2001 |
24.89 |
| Mar 7, 2001 |
24.83 |
| Mar 6, 2001 |
24.78 |
| Mar 5, 2001 |
24.78 |
| Mar 2, 2001 |
24.81 |
| Mar 1, 2001 |
24.78 |
| Feb 28, 2001 |
24.63 |
| Feb 27, 2001 |
25.04 |
| Feb 26, 2001 |
24.90 |
| Feb 23, 2001 |
25.17 |
| Feb 22, 2001 |
25.05 |
| Feb 21, 2001 |
25.08 |
| Feb 20, 2001 |
25.05 |
| Feb 16, 2001 |
25.15 |
| Feb 15, 2001 |
25.09 |
| Feb 14, 2001 |
25.08 |
| Feb 13, 2001 |
25.34 |
| Feb 12, 2001 |
25.15 |
| Feb 9, 2001 |
25.04 |
| Feb 8, 2001 |
24.95 |
| Feb 7, 2001 |
24.99 |
| Feb 6, 2001 |
24.85 |
| Feb 5, 2001 |
24.98 |
| Feb 2, 2001 |
24.95 |
| Feb 1, 2001 |
24.80 |
| Jan 31, 2001 |
25.00 |
| Jan 30, 2001 |
24.91 |
| Jan 29, 2001 |
24.76 |
| Jan 26, 2001 |
24.81 |
| Jan 25, 2001 |
24.88 |
| Jan 24, 2001 |
24.75 |
| Jan 23, 2001 |
24.81 |
| Jan 22, 2001 |
24.69 |
| Jan 19, 2001 |
24.75 |
| Jan 18, 2001 |
24.75 |
| Jan 17, 2001 |
24.69 |
| Jan 16, 2001 |
24.63 |
| Jan 12, 2001 |
24.63 |
| Jan 11, 2001 |
24.50 |
| Jan 10, 2001 |
24.56 |
| Jan 9, 2001 |
24.56 |
| Jan 8, 2001 |
24.38 |
| Jan 5, 2001 |
24.56 |
| Jan 4, 2001 |
24.75 |
| Jan 3, 2001 |
24.00 |
| Jan 2, 2001 |
23.44 |
| Dec 29, 2000 |
23.38 |
| Dec 28, 2000 |
23.56 |
| Dec 27, 2000 |
23.63 |
| Dec 26, 2000 |
23.44 |
| Dec 22, 2000 |
23.63 |
| Dec 21, 2000 |
23.69 |
| Dec 20, 2000 |
23.63 |
| Dec 19, 2000 |
23.50 |
| Dec 18, 2000 |
23.81 |
| Dec 15, 2000 |
23.63 |
| Dec 14, 2000 |
23.69 |
| Dec 13, 2000 |
23.38 |
| Dec 12, 2000 |
23.31 |
| Dec 11, 2000 |
23.25 |
| Dec 8, 2000 |
23.38 |
| Dec 7, 2000 |
23.31 |
| Dec 6, 2000 |
22.94 |
| Dec 5, 2000 |
23.13 |
| Dec 4, 2000 |
22.88 |
| Dec 1, 2000 |
22.75 |
| Nov 30, 2000 |
22.69 |
| Nov 29, 2000 |
22.75 |
| Nov 28, 2000 |
23.00 |
| Nov 27, 2000 |
23.19 |
| Nov 24, 2000 |
23.06 |
| Nov 22, 2000 |
22.94 |
| Nov 21, 2000 |
22.81 |
| Nov 20, 2000 |
22.69 |
| Nov 17, 2000 |
22.56 |
| Nov 16, 2000 |
22.75 |
| Nov 15, 2000 |
22.69 |
| Nov 14, 2000 |
22.69 |
| Nov 13, 2000 |
22.69 |
| Nov 10, 2000 |
22.69 |
| Nov 9, 2000 |
22.63 |
| Nov 8, 2000 |
22.81 |
| Nov 7, 2000 |
22.56 |
| Nov 6, 2000 |
22.75 |
| Nov 3, 2000 |
22.69 |
| Nov 2, 2000 |
22.69 |
| Nov 1, 2000 |
22.63 |
| Oct 31, 2000 |
22.88 |
| Oct 30, 2000 |
22.50 |
| Oct 27, 2000 |
22.63 |
| Oct 26, 2000 |
22.50 |
| Oct 25, 2000 |
22.38 |
| Oct 24, 2000 |
22.25 |
| Oct 23, 2000 |
22.19 |
| Oct 20, 2000 |
22.06 |
| Oct 19, 2000 |
22.13 |
| Oct 18, 2000 |
22.13 |
| Oct 17, 2000 |
22.13 |
| Oct 16, 2000 |
22.06 |
| Oct 13, 2000 |
22.13 |
| Oct 12, 2000 |
22.13 |
| Oct 11, 2000 |
22.19 |
| Oct 10, 2000 |
22.13 |
| Oct 9, 2000 |
22.06 |
| Oct 6, 2000 |
22.19 |
| Oct 5, 2000 |
22.13 |
| Oct 4, 2000 |
22.19 |
| Oct 3, 2000 |
22.13 |
| Oct 2, 2000 |
22.13 |
| Sep 29, 2000 |
22.25 |
| Sep 28, 2000 |
22.25 |
| Sep 27, 2000 |
22.25 |
| Sep 26, 2000 |
22.25 |
| Sep 25, 2000 |
22.25 |
| Sep 22, 2000 |
22.38 |
| Sep 21, 2000 |
22.44 |
| Sep 20, 2000 |
22.38 |
| Sep 19, 2000 |
22.38 |
| Sep 18, 2000 |
22.25 |
| Sep 15, 2000 |
22.31 |
| Sep 14, 2000 |
22.25 |
| Sep 13, 2000 |
22.30 |
| Sep 12, 2000 |
22.38 |
| Sep 11, 2000 |
22.38 |
| Sep 8, 2000 |
22.44 |
| Sep 7, 2000 |
22.44 |
| Sep 6, 2000 |
22.38 |
| Sep 5, 2000 |
22.44 |
| Sep 1, 2000 |
22.44 |
| Aug 31, 2000 |
22.31 |
| Aug 30, 2000 |
22.44 |
| Aug 29, 2000 |
22.31 |
| Aug 28, 2000 |
22.75 |
| Aug 25, 2000 |
22.88 |
| Aug 24, 2000 |
22.94 |
| Aug 23, 2000 |
22.94 |
| Aug 22, 2000 |
22.94 |
| Aug 21, 2000 |
22.81 |
| Aug 18, 2000 |
22.88 |
| Aug 17, 2000 |
22.88 |
| Aug 16, 2000 |
22.94 |
| Aug 15, 2000 |
22.81 |
| Aug 14, 2000 |
22.81 |
| Aug 11, 2000 |
22.75 |
| Aug 10, 2000 |
22.75 |
| Aug 9, 2000 |
22.56 |
| Aug 8, 2000 |
22.56 |
| Aug 7, 2000 |
22.44 |
| Aug 4, 2000 |
22.44 |
| Aug 3, 2000 |
22.38 |
| Aug 2, 2000 |
22.31 |
| Aug 1, 2000 |
22.38 |
| Jul 31, 2000 |
22.25 |
| Jul 28, 2000 |
22.25 |
| Jul 27, 2000 |
22.19 |
| Jul 26, 2000 |
22.13 |
| Jul 25, 2000 |
22.13 |
| Jul 24, 2000 |
22.06 |
| Jul 21, 2000 |
22.06 |
| Jul 20, 2000 |
22.06 |
| Jul 19, 2000 |
22.00 |
| Jul 18, 2000 |
22.00 |
| Jul 17, 2000 |
21.88 |
| Jul 14, 2000 |
22.00 |
| Jul 13, 2000 |
22.00 |
| Jul 12, 2000 |
21.94 |
| Jul 11, 2000 |
21.63 |
| Jul 10, 2000 |
21.69 |
| Jul 7, 2000 |
21.75 |
| Jul 6, 2000 |
21.69 |
| Jul 5, 2000 |
21.69 |
| Jul 3, 2000 |
21.63 |
| Jun 30, 2000 |
21.81 |
| Jun 29, 2000 |
21.69 |
| Jun 28, 2000 |
21.75 |
| Jun 27, 2000 |
21.56 |
| Jun 26, 2000 |
21.56 |
| Jun 23, 2000 |
21.69 |
| Jun 22, 2000 |
21.69 |
| Jun 21, 2000 |
21.75 |
| Jun 20, 2000 |
21.75 |
| Jun 19, 2000 |
21.69 |
| Jun 16, 2000 |
21.75 |
| Jun 15, 2000 |
21.50 |
| Jun 14, 2000 |
21.35 |
| Jun 13, 2000 |
21.31 |
| Jun 12, 2000 |
21.25 |
| Jun 9, 2000 |
21.38 |
| Jun 8, 2000 |
21.14 |
| Jun 7, 2000 |
21.31 |
| Jun 6, 2000 |
21.13 |
| Jun 5, 2000 |
21.06 |
| Jun 2, 2000 |
21.00 |
| Jun 1, 2000 |
20.94 |
| May 31, 2000 |
20.69 |
| May 30, 2000 |
20.75 |
| May 26, 2000 |
20.75 |
| May 25, 2000 |
21.00 |
| May 24, 2000 |
20.81 |
| May 23, 2000 |
20.88 |
| May 22, 2000 |
20.50 |
| May 19, 2000 |
20.94 |
| May 18, 2000 |
20.88 |
| May 17, 2000 |
20.75 |
| May 16, 2000 |
21.00 |
| May 15, 2000 |
21.13 |
| May 12, 2000 |
21.38 |
| May 11, 2000 |
21.50 |
| May 10, 2000 |
21.56 |
| May 9, 2000 |
21.69 |
| May 8, 2000 |
21.63 |
| May 5, 2000 |
21.75 |
| May 4, 2000 |
21.75 |
| May 3, 2000 |
21.69 |
| May 2, 2000 |
21.69 |
| May 1, 2000 |
21.56 |
| Apr 28, 2000 |
21.56 |
| Apr 27, 2000 |
21.60 |
| Apr 26, 2000 |
21.69 |
| Apr 25, 2000 |
21.63 |
| Apr 24, 2000 |
21.47 |
| Apr 20, 2000 |
21.56 |
| Apr 19, 2000 |
21.44 |
| Apr 18, 2000 |
21.56 |
| Apr 17, 2000 |
21.44 |
| Apr 14, 2000 |
21.44 |
| Apr 13, 2000 |
21.50 |
| Apr 12, 2000 |
21.50 |
| Apr 11, 2000 |
21.19 |
| Apr 10, 2000 |
21.31 |
| Apr 7, 2000 |
21.25 |
| Apr 6, 2000 |
21.31 |
| Apr 5, 2000 |
21.31 |
| Apr 4, 2000 |
21.31 |
| Apr 3, 2000 |
21.44 |
| Mar 31, 2000 |
21.63 |
| Mar 30, 2000 |
21.56 |
| Mar 29, 2000 |
21.53 |
| Mar 28, 2000 |
21.56 |
| Mar 27, 2000 |
21.69 |
| Mar 24, 2000 |
21.56 |
| Mar 23, 2000 |
21.50 |
| Mar 22, 2000 |
21.56 |
| Mar 21, 2000 |
21.38 |
| Mar 20, 2000 |
21.41 |
| Mar 17, 2000 |
21.38 |
| Mar 16, 2000 |
21.44 |
| Mar 15, 2000 |
21.56 |
| Mar 14, 2000 |
21.56 |
| Mar 13, 2000 |
21.44 |
| Mar 10, 2000 |
21.50 |
| Mar 9, 2000 |
21.63 |
| Mar 8, 2000 |
21.63 |
| Mar 7, 2000 |
21.75 |
| Mar 6, 2000 |
21.75 |
| Mar 3, 2000 |
21.81 |
| Mar 2, 2000 |
21.63 |
| Mar 1, 2000 |
22.06 |
| Feb 29, 2000 |
21.56 |
| Feb 28, 2000 |
21.31 |
| Feb 25, 2000 |
21.44 |
| Feb 24, 2000 |
21.69 |
| Feb 23, 2000 |
21.63 |
| Feb 22, 2000 |
21.63 |
| Feb 18, 2000 |
21.88 |
| Feb 17, 2000 |
21.75 |
| Feb 16, 2000 |
21.75 |
| Feb 15, 2000 |
21.94 |
| Feb 14, 2000 |
22.00 |
| Feb 11, 2000 |
21.94 |
| Feb 10, 2000 |
21.94 |
| Feb 9, 2000 |
22.00 |
| Feb 8, 2000 |
22.25 |
| Feb 7, 2000 |
22.00 |
| Feb 4, 2000 |
22.38 |
| Feb 3, 2000 |
22.25 |
| Feb 2, 2000 |
21.81 |
| Feb 1, 2000 |
21.81 |
| Jan 31, 2000 |
22.13 |
| Jan 28, 2000 |
22.06 |
| Jan 27, 2000 |
22.00 |
| Jan 26, 2000 |
21.81 |
| Jan 25, 2000 |
21.75 |
| Jan 24, 2000 |
21.44 |
| Jan 21, 2000 |
21.25 |
| Jan 20, 2000 |
21.38 |
| Jan 19, 2000 |
21.44 |
| Jan 18, 2000 |
21.56 |
| Jan 14, 2000 |
21.50 |
| Jan 13, 2000 |
21.56 |
| Jan 12, 2000 |
21.63 |
| Jan 11, 2000 |
21.56 |
| Jan 10, 2000 |
21.94 |
| Jan 7, 2000 |
22.00 |
| Jan 6, 2000 |
21.56 |
| Jan 5, 2000 |
21.44 |
| Jan 4, 2000 |
21.56 |
| Jan 3, 2000 |
21.56 |
| Dec 31, 1999 |
21.63 |
| Dec 30, 1999 |
21.38 |
| Dec 29, 1999 |
21.03 |
| Dec 28, 1999 |
21.00 |
| Dec 27, 1999 |
21.25 |
| Dec 23, 1999 |
20.88 |
| Dec 22, 1999 |
21.00 |
| Dec 21, 1999 |
21.26 |
| Dec 20, 1999 |
21.31 |
| Dec 17, 1999 |
21.50 |
| Dec 16, 1999 |
21.56 |
| Dec 15, 1999 |
21.53 |
| Dec 14, 1999 |
21.63 |
| Dec 13, 1999 |
21.94 |
| Dec 10, 1999 |
21.94 |
| Dec 9, 1999 |
21.88 |
| Dec 8, 1999 |
21.88 |
| Dec 7, 1999 |
22.13 |
| Dec 6, 1999 |
22.69 |
| Dec 3, 1999 |
22.75 |
| Dec 2, 1999 |
22.63 |
| Dec 1, 1999 |
22.56 |
| Nov 30, 1999 |
22.25 |
| Nov 29, 1999 |
22.13 |
| Nov 26, 1999 |
22.19 |
| Nov 24, 1999 |
22.75 |
| Nov 23, 1999 |
22.63 |
| Nov 22, 1999 |
22.81 |
| Nov 19, 1999 |
22.94 |
| Nov 18, 1999 |
22.88 |
| Nov 17, 1999 |
23.00 |
| Nov 16, 1999 |
23.25 |
| Nov 15, 1999 |
23.38 |
| Nov 12, 1999 |
23.38 |
| Nov 11, 1999 |
23.19 |
| Nov 10, 1999 |
23.25 |
| Nov 9, 1999 |
23.30 |
| Nov 8, 1999 |
23.13 |
| Nov 5, 1999 |
23.38 |
| Nov 4, 1999 |
22.94 |
| Nov 3, 1999 |
23.00 |
| Nov 2, 1999 |
22.69 |
| Nov 1, 1999 |
22.50 |
| Oct 29, 1999 |
22.31 |
| Oct 28, 1999 |
22.38 |
| Oct 27, 1999 |
21.88 |
| Oct 26, 1999 |
22.19 |
| Oct 25, 1999 |
22.44 |
| Oct 22, 1999 |
22.56 |
| Oct 21, 1999 |
22.44 |
| Oct 20, 1999 |
22.50 |
| Oct 19, 1999 |
22.40 |
| Oct 18, 1999 |
22.63 |
| Oct 15, 1999 |
22.53 |
| Oct 14, 1999 |
22.56 |
| Oct 13, 1999 |
22.56 |
| Oct 12, 1999 |
22.63 |
| Oct 11, 1999 |
22.94 |
| Oct 8, 1999 |
23.00 |
| Oct 7, 1999 |
23.00 |
| Oct 6, 1999 |
22.94 |
| Oct 5, 1999 |
22.94 |
| Oct 4, 1999 |
23.00 |
| Oct 1, 1999 |
22.94 |
| Sep 30, 1999 |
23.13 |
| Sep 29, 1999 |
22.81 |
| Sep 28, 1999 |
22.75 |
| Sep 27, 1999 |
22.63 |
| Sep 24, 1999 |
22.50 |
| Sep 23, 1999 |
22.44 |
| Sep 22, 1999 |
22.38 |
| Sep 21, 1999 |
22.38 |
| Sep 20, 1999 |
22.44 |
| Sep 17, 1999 |
22.25 |
| Sep 16, 1999 |
22.31 |
| Sep 15, 1999 |
22.50 |
| Sep 14, 1999 |
22.38 |
| Sep 13, 1999 |
22.44 |
| Sep 10, 1999 |
22.44 |
| Sep 9, 1999 |
22.50 |
| Sep 8, 1999 |
22.56 |
| Sep 7, 1999 |
22.38 |
| Sep 3, 1999 |
22.88 |
| Sep 2, 1999 |
22.63 |
| Sep 1, 1999 |
22.75 |
| Aug 31, 1999 |
22.75 |
| Aug 30, 1999 |
22.88 |
| Aug 27, 1999 |
22.81 |
| Aug 26, 1999 |
23.44 |
| Aug 25, 1999 |
23.38 |
| Aug 24, 1999 |
23.25 |
| Aug 23, 1999 |
23.38 |
| Aug 20, 1999 |
23.38 |
| Aug 19, 1999 |
23.38 |
| Aug 18, 1999 |
23.31 |
| Aug 17, 1999 |
23.44 |
| Aug 16, 1999 |
23.00 |
| Aug 13, 1999 |
22.88 |
| Aug 12, 1999 |
22.88 |
| Aug 11, 1999 |
22.69 |
| Aug 10, 1999 |
22.75 |
| Aug 9, 1999 |
22.75 |
| Aug 6, 1999 |
23.00 |
| Aug 5, 1999 |
23.31 |
| Aug 4, 1999 |
23.50 |
| Aug 3, 1999 |
23.75 |
| Aug 2, 1999 |
23.75 |
| Jul 30, 1999 |
24.00 |
| Jul 29, 1999 |
24.13 |
| Jul 28, 1999 |
24.13 |
| Jul 27, 1999 |
24.06 |
| Jul 26, 1999 |
24.13 |
| Jul 23, 1999 |
24.13 |
| Jul 22, 1999 |
24.19 |
| Jul 21, 1999 |
24.31 |
| Jul 20, 1999 |
24.38 |
| Jul 19, 1999 |
24.13 |
| Jul 16, 1999 |
24.06 |
| Jul 15, 1999 |
24.06 |
| Jul 14, 1999 |
24.06 |
| Jul 13, 1999 |
24.06 |
| Jul 12, 1999 |
24.00 |
| Jul 9, 1999 |
24.06 |
| Jul 8, 1999 |
24.06 |
| Jul 7, 1999 |
24.00 |
| Jul 6, 1999 |
24.00 |
| Jul 2, 1999 |
24.00 |
| Jul 1, 1999 |
24.19 |
| Jun 30, 1999 |
24.13 |
| Jun 29, 1999 |
24.06 |
| Jun 28, 1999 |
24.00 |
| Jun 25, 1999 |
23.75 |
| Jun 24, 1999 |
23.94 |
| Jun 23, 1999 |
24.00 |
| Jun 22, 1999 |
24.06 |
| Jun 21, 1999 |
24.19 |
| Jun 18, 1999 |
24.25 |
| Jun 17, 1999 |
24.31 |
| Jun 16, 1999 |
24.38 |
| Jun 15, 1999 |
24.31 |
| Jun 14, 1999 |
24.38 |
| Jun 11, 1999 |
24.44 |
| Jun 10, 1999 |
24.56 |
| Jun 9, 1999 |
24.56 |
| Jun 8, 1999 |
24.63 |
| Jun 7, 1999 |
24.69 |
| Jun 4, 1999 |
24.75 |
| Jun 3, 1999 |
24.69 |
| Jun 2, 1999 |
24.75 |
| Jun 1, 1999 |
24.75 |
| May 28, 1999 |
25.00 |
| May 27, 1999 |
24.88 |
| May 26, 1999 |
24.81 |
| May 25, 1999 |
25.06 |
| May 24, 1999 |
25.13 |
| May 21, 1999 |
25.19 |
| May 20, 1999 |
25.15 |
| May 19, 1999 |
25.19 |
| May 18, 1999 |
25.19 |
| May 17, 1999 |
25.00 |
| May 14, 1999 |
25.25 |
| May 13, 1999 |
25.25 |
| May 12, 1999 |
25.25 |
| May 11, 1999 |
25.31 |
| May 10, 1999 |
25.35 |
| May 7, 1999 |
25.31 |
| May 6, 1999 |
25.19 |
| May 5, 1999 |
25.31 |
| May 4, 1999 |
25.25 |
| May 3, 1999 |
25.25 |
| Apr 30, 1999 |
25.19 |
| Apr 29, 1999 |
25.25 |
| Apr 28, 1999 |
25.25 |
| Apr 27, 1999 |
25.19 |
| Apr 26, 1999 |
25.25 |
| Apr 23, 1999 |
25.25 |
| Apr 22, 1999 |
25.25 |
| Apr 21, 1999 |
25.13 |
| Apr 20, 1999 |
25.13 |
| Apr 19, 1999 |
25.00 |
| Apr 16, 1999 |
25.13 |
| Apr 15, 1999 |
25.06 |
| Apr 14, 1999 |
25.06 |
| Apr 13, 1999 |
25.13 |
| Apr 12, 1999 |
25.13 |
| Apr 9, 1999 |
25.13 |
| Apr 8, 1999 |
25.13 |
| Apr 7, 1999 |
25.06 |
| Apr 6, 1999 |
24.94 |
| Apr 5, 1999 |
24.94 |
| Apr 1, 1999 |
25.00 |
| Mar 31, 1999 |
25.00 |
| Mar 30, 1999 |
24.93 |
| Mar 29, 1999 |
25.00 |
| Mar 26, 1999 |
25.06 |
| Mar 25, 1999 |
25.06 |
| Mar 24, 1999 |
25.06 |
| Mar 23, 1999 |
25.00 |
| Mar 22, 1999 |
25.13 |
| Mar 19, 1999 |
25.13 |
| Mar 18, 1999 |
25.06 |
| Mar 17, 1999 |
25.06 |
| Mar 16, 1999 |
25.02 |
| Mar 15, 1999 |
25.06 |
| Mar 12, 1999 |
25.13 |
| Mar 11, 1999 |
25.00 |
| Mar 10, 1999 |
25.06 |
| Mar 9, 1999 |
25.00 |
| Mar 8, 1999 |
25.06 |
| Mar 5, 1999 |
25.13 |
| Mar 4, 1999 |
25.13 |
| Mar 3, 1999 |
25.13 |
| Mar 2, 1999 |
25.25 |
| Mar 1, 1999 |
25.06 |
| Feb 26, 1999 |
25.25 |
| Feb 25, 1999 |
25.13 |
| Feb 24, 1999 |
25.38 |
| Feb 23, 1999 |
25.75 |
| Feb 22, 1999 |
25.88 |
| Feb 19, 1999 |
25.88 |
| Feb 18, 1999 |
25.88 |
| Feb 17, 1999 |
25.81 |
| Feb 16, 1999 |
25.75 |
| Feb 12, 1999 |
25.81 |
| Feb 11, 1999 |
25.69 |
| Feb 10, 1999 |
25.81 |
| Feb 9, 1999 |
25.81 |
| Feb 8, 1999 |
25.88 |
| Feb 5, 1999 |
25.75 |
| Feb 4, 1999 |
25.81 |
| Feb 3, 1999 |
25.88 |
| Feb 2, 1999 |
25.88 |
| Feb 1, 1999 |
25.88 |
| Jan 29, 1999 |
26.00 |
| Jan 28, 1999 |
25.88 |
| Jan 27, 1999 |
26.00 |
| Jan 26, 1999 |
25.88 |
| Jan 25, 1999 |
26.00 |
| Jan 22, 1999 |
26.06 |
| Jan 21, 1999 |
25.88 |
| Jan 20, 1999 |
25.90 |
| Jan 19, 1999 |
26.00 |
| Jan 15, 1999 |
26.00 |
| Jan 14, 1999 |
26.00 |
| Jan 13, 1999 |
25.81 |
| Jan 12, 1999 |
26.00 |
| Jan 11, 1999 |
26.00 |
| Jan 8, 1999 |
26.00 |
| Jan 7, 1999 |
26.19 |
| Jan 6, 1999 |
25.94 |
| Jan 5, 1999 |
26.31 |
| Jan 4, 1999 |
26.19 |
| Dec 31, 1998 |
26.31 |
| Dec 30, 1998 |
26.29 |
| Dec 29, 1998 |
26.25 |
| Dec 28, 1998 |
26.44 |
| Dec 24, 1998 |
26.25 |
| Dec 23, 1998 |
26.31 |
| Dec 22, 1998 |
26.25 |
| Dec 21, 1998 |
26.19 |
| Dec 18, 1998 |
26.19 |
| Dec 17, 1998 |
26.25 |
| Dec 16, 1998 |
26.19 |
| Dec 15, 1998 |
26.25 |
| Dec 14, 1998 |
26.31 |
| Dec 11, 1998 |
26.25 |
| Dec 10, 1998 |
26.27 |
| Dec 9, 1998 |
26.31 |
| Dec 8, 1998 |
26.31 |
| Dec 7, 1998 |
26.13 |
| Dec 4, 1998 |
25.88 |
| Dec 3, 1998 |
25.88 |
| Dec 2, 1998 |
25.81 |
| Dec 1, 1998 |
25.88 |
| Nov 30, 1998 |
25.88 |
| Nov 27, 1998 |
25.75 |
| Nov 25, 1998 |
25.56 |
| Nov 24, 1998 |
25.94 |
| Nov 23, 1998 |
25.94 |
| Nov 20, 1998 |
25.88 |
| Nov 19, 1998 |
25.77 |
| Nov 18, 1998 |
25.88 |
| Nov 17, 1998 |
25.69 |
| Nov 16, 1998 |
25.69 |
| Nov 13, 1998 |
25.75 |
| Nov 12, 1998 |
25.69 |
| Nov 11, 1998 |
25.63 |
| Nov 10, 1998 |
25.66 |
| Nov 9, 1998 |
25.75 |
| Nov 6, 1998 |
25.81 |
| Nov 5, 1998 |
25.81 |
| Nov 4, 1998 |
25.81 |
| Nov 3, 1998 |
25.81 |
| Nov 2, 1998 |
25.88 |
| Oct 30, 1998 |
26.00 |
| Oct 29, 1998 |
26.00 |
| Oct 28, 1998 |
25.88 |
| Oct 27, 1998 |
25.88 |
| Oct 26, 1998 |
26.19 |
| Oct 23, 1998 |
26.25 |
| Oct 22, 1998 |
26.19 |
| Oct 21, 1998 |
26.13 |
| Oct 20, 1998 |
26.13 |
| Oct 19, 1998 |
26.19 |
| Oct 16, 1998 |
26.13 |
| Oct 15, 1998 |
26.02 |
| Oct 14, 1998 |
26.06 |
| Oct 13, 1998 |
26.13 |
| Oct 12, 1998 |
26.25 |
| Oct 9, 1998 |
26.13 |
| Oct 8, 1998 |
26.13 |
| Oct 7, 1998 |
26.06 |
| Oct 6, 1998 |
26.13 |
| Oct 5, 1998 |
26.13 |
| Oct 2, 1998 |
26.00 |
| Oct 1, 1998 |
25.88 |
| Sep 30, 1998 |
26.06 |
| Sep 29, 1998 |
26.25 |
| Sep 28, 1998 |
25.88 |
| Sep 25, 1998 |
25.38 |
| Sep 24, 1998 |
25.29 |
| Sep 23, 1998 |
25.25 |
| Sep 22, 1998 |
25.19 |
| Sep 21, 1998 |
25.19 |
| Sep 18, 1998 |
25.13 |
| Sep 17, 1998 |
25.00 |
| Sep 16, 1998 |
25.00 |
| Sep 15, 1998 |
25.00 |
| Sep 14, 1998 |
25.00 |
| Sep 11, 1998 |
25.06 |
| Sep 10, 1998 |
25.13 |
| Sep 9, 1998 |
25.00 |
| Sep 8, 1998 |
25.00 |
| Sep 4, 1998 |
25.13 |
| Sep 3, 1998 |
25.13 |
| Sep 2, 1998 |
25.10 |
| Sep 1, 1998 |
25.19 |
| Aug 31, 1998 |
25.13 |
| Aug 28, 1998 |
25.06 |
| Aug 27, 1998 |
25.06 |
| Aug 26, 1998 |
25.31 |
| Aug 25, 1998 |
25.25 |
| Aug 24, 1998 |
25.25 |
| Aug 21, 1998 |
25.19 |
| Aug 20, 1998 |
25.13 |
| Aug 19, 1998 |
25.06 |
| Aug 18, 1998 |
25.13 |
| Aug 17, 1998 |
25.19 |
| Aug 14, 1998 |
25.19 |
| Aug 13, 1998 |
25.13 |
| Aug 12, 1998 |
25.06 |
| Aug 11, 1998 |
25.19 |
| Aug 10, 1998 |
25.25 |
| Aug 7, 1998 |
25.19 |
| Aug 6, 1998 |
25.31 |
| Aug 5, 1998 |
25.25 |
| Aug 4, 1998 |
25.38 |
| Aug 3, 1998 |
25.38 |
| Jul 31, 1998 |
25.25 |
| Jul 30, 1998 |
25.25 |
| Jul 29, 1998 |
25.25 |
| Jul 28, 1998 |
25.31 |
| Jul 27, 1998 |
25.31 |
| Jul 24, 1998 |
25.31 |
| Jul 23, 1998 |
25.25 |
| Jul 22, 1998 |
25.19 |
| Jul 21, 1998 |
25.25 |
| Jul 20, 1998 |
25.25 |
| Jul 17, 1998 |
25.25 |
| Jul 16, 1998 |
25.25 |
| Jul 15, 1998 |
25.38 |
| Jul 14, 1998 |
25.31 |
| Jul 13, 1998 |
25.31 |
| Jul 10, 1998 |
25.38 |
| Jul 9, 1998 |
25.31 |
| Jul 8, 1998 |
25.38 |
| Jul 7, 1998 |
25.44 |
| Jul 6, 1998 |
25.44 |
| Jul 2, 1998 |
25.31 |
| Jul 1, 1998 |
25.25 |
| Jun 30, 1998 |
25.25 |
| Jun 29, 1998 |
25.21 |
| Jun 26, 1998 |
25.19 |
| Jun 25, 1998 |
25.19 |
| Jun 24, 1998 |
25.25 |
| Jun 23, 1998 |
25.25 |
| Jun 22, 1998 |
25.19 |
| Jun 19, 1998 |
25.13 |
