Willis Lease Finance (WLFC) Price (1996 - 2026)
| Date | Value |
|---|
| May 21, 2026 |
182.10 |
| May 20, 2026 |
178.77 |
| May 19, 2026 |
172.89 |
| May 18, 2026 |
176.49 |
| May 15, 2026 |
180.03 |
| May 14, 2026 |
189.54 |
| May 13, 2026 |
211.67 |
| May 12, 2026 |
214.50 |
| May 11, 2026 |
216.31 |
| May 8, 2026 |
222.72 |
| May 7, 2026 |
225.47 |
| May 6, 2026 |
238.88 |
| May 5, 2026 |
229.09 |
| May 4, 2026 |
195.87 |
| May 1, 2026 |
195.70 |
| Apr 30, 2026 |
194.15 |
| Apr 29, 2026 |
185.61 |
| Apr 28, 2026 |
191.53 |
| Apr 27, 2026 |
189.32 |
| Apr 24, 2026 |
190.67 |
| Apr 23, 2026 |
190.00 |
| Apr 22, 2026 |
188.06 |
| Apr 21, 2026 |
191.91 |
| Apr 20, 2026 |
203.27 |
| Apr 17, 2026 |
209.77 |
| Apr 16, 2026 |
203.58 |
| Apr 15, 2026 |
209.70 |
| Apr 14, 2026 |
210.01 |
| Apr 13, 2026 |
207.42 |
| Apr 10, 2026 |
202.98 |
| Apr 9, 2026 |
201.09 |
| Apr 8, 2026 |
194.44 |
| Apr 7, 2026 |
180.92 |
| Apr 6, 2026 |
178.22 |
| Apr 2, 2026 |
175.89 |
| Apr 1, 2026 |
175.62 |
| Mar 31, 2026 |
170.26 |
| Mar 30, 2026 |
162.95 |
| Mar 27, 2026 |
168.53 |
| Mar 26, 2026 |
171.24 |
| Mar 25, 2026 |
176.25 |
| Mar 24, 2026 |
176.96 |
| Mar 23, 2026 |
175.71 |
| Mar 20, 2026 |
170.54 |
| Mar 19, 2026 |
170.53 |
| Mar 18, 2026 |
167.51 |
| Mar 17, 2026 |
166.99 |
| Mar 16, 2026 |
167.18 |
| Mar 13, 2026 |
165.21 |
| Mar 12, 2026 |
169.43 |
| Mar 11, 2026 |
181.51 |
| Mar 10, 2026 |
173.26 |
| Mar 9, 2026 |
177.89 |
| Mar 6, 2026 |
178.61 |
| Mar 5, 2026 |
185.71 |
| Mar 4, 2026 |
195.03 |
| Mar 3, 2026 |
191.75 |
| Mar 2, 2026 |
196.10 |
| Feb 27, 2026 |
203.71 |
| Feb 26, 2026 |
202.73 |
| Feb 25, 2026 |
204.32 |
| Feb 24, 2026 |
205.24 |
| Feb 23, 2026 |
197.65 |
| Feb 20, 2026 |
205.21 |
| Feb 19, 2026 |
201.73 |
| Feb 18, 2026 |
200.75 |
| Feb 17, 2026 |
196.47 |
| Feb 13, 2026 |
196.77 |
| Feb 12, 2026 |
194.70 |
| Feb 11, 2026 |
201.50 |
| Feb 10, 2026 |
202.92 |
| Feb 9, 2026 |
202.39 |
| Feb 6, 2026 |
200.18 |
| Feb 5, 2026 |
193.75 |
| Feb 4, 2026 |
192.31 |
| Feb 3, 2026 |
186.74 |
| Feb 2, 2026 |
187.61 |
| Jan 30, 2026 |
182.28 |
| Jan 29, 2026 |
183.35 |
| Jan 28, 2026 |
176.68 |
| Jan 27, 2026 |
182.29 |
| Jan 26, 2026 |
181.54 |
| Jan 23, 2026 |
187.05 |
| Jan 22, 2026 |
189.39 |
| Jan 21, 2026 |
181.50 |
| Jan 20, 2026 |
176.19 |
| Jan 16, 2026 |
184.10 |
| Jan 15, 2026 |
172.83 |
| Jan 14, 2026 |
165.66 |
| Jan 13, 2026 |
160.13 |
| Jan 12, 2026 |
166.35 |
| Jan 9, 2026 |
155.82 |
| Jan 8, 2026 |
147.80 |
| Jan 7, 2026 |
148.71 |
| Jan 6, 2026 |
145.26 |
| Jan 5, 2026 |
141.89 |
| Jan 2, 2026 |
134.12 |
| Dec 31, 2025 |
135.64 |
| Dec 30, 2025 |
137.82 |
| Dec 29, 2025 |
135.41 |
| Dec 26, 2025 |
136.73 |
| Dec 24, 2025 |
136.40 |
| Dec 23, 2025 |
140.54 |
| Dec 22, 2025 |
136.68 |
| Dec 19, 2025 |
134.40 |
| Dec 18, 2025 |
134.65 |
| Dec 17, 2025 |
132.18 |
| Dec 16, 2025 |
133.99 |
| Dec 15, 2025 |
135.35 |
| Dec 12, 2025 |
132.95 |
| Dec 11, 2025 |
136.03 |
| Dec 10, 2025 |
134.69 |
| Dec 9, 2025 |
130.03 |
| Dec 8, 2025 |
126.92 |
| Dec 5, 2025 |
131.03 |
| Dec 4, 2025 |
128.10 |
| Dec 3, 2025 |
126.44 |
| Dec 2, 2025 |
120.39 |
| Dec 1, 2025 |
119.19 |
| Nov 28, 2025 |
122.71 |
| Nov 26, 2025 |
120.52 |
| Nov 25, 2025 |
120.01 |
| Nov 24, 2025 |
115.05 |
| Nov 21, 2025 |
119.76 |
| Nov 20, 2025 |
118.52 |
| Nov 19, 2025 |
123.59 |
| Nov 18, 2025 |
123.38 |
| Nov 17, 2025 |
125.43 |
| Nov 14, 2025 |
130.68 |
| Nov 13, 2025 |
128.88 |
| Nov 12, 2025 |
121.96 |
| Nov 11, 2025 |
120.42 |
| Nov 10, 2025 |
121.62 |
| Nov 7, 2025 |
120.38 |
| Nov 6, 2025 |
123.71 |
| Nov 5, 2025 |
120.51 |
| Nov 4, 2025 |
118.61 |
| Nov 3, 2025 |
126.13 |
| Oct 31, 2025 |
128.38 |
| Oct 30, 2025 |
130.31 |
| Oct 29, 2025 |
131.61 |
| Oct 28, 2025 |
130.32 |
| Oct 27, 2025 |
129.77 |
| Oct 24, 2025 |
131.51 |
| Oct 23, 2025 |
129.27 |
| Oct 22, 2025 |
129.55 |
| Oct 21, 2025 |
129.57 |
| Oct 20, 2025 |
129.93 |
| Oct 17, 2025 |
128.26 |
| Oct 16, 2025 |
132.19 |
| Oct 15, 2025 |
134.58 |
| Oct 14, 2025 |
135.13 |
| Oct 13, 2025 |
131.20 |
| Oct 10, 2025 |
129.07 |
| Oct 9, 2025 |
133.86 |
| Oct 8, 2025 |
135.43 |
| Oct 7, 2025 |
134.61 |
| Oct 6, 2025 |
136.71 |
| Oct 3, 2025 |
136.71 |
| Oct 2, 2025 |
137.14 |
| Oct 1, 2025 |
137.12 |
| Sep 30, 2025 |
137.09 |
| Sep 29, 2025 |
137.01 |
| Sep 26, 2025 |
141.24 |
| Sep 25, 2025 |
139.94 |
| Sep 24, 2025 |
141.54 |
| Sep 23, 2025 |
144.95 |
| Sep 22, 2025 |
148.59 |
| Sep 19, 2025 |
145.81 |
| Sep 18, 2025 |
149.87 |
| Sep 17, 2025 |
150.71 |
| Sep 16, 2025 |
148.31 |
| Sep 15, 2025 |
148.52 |
| Sep 12, 2025 |
147.80 |
| Sep 11, 2025 |
150.86 |
| Sep 10, 2025 |
147.30 |
| Sep 9, 2025 |
147.17 |
| Sep 8, 2025 |
149.60 |
| Sep 5, 2025 |
149.03 |
| Sep 4, 2025 |
148.20 |
| Sep 3, 2025 |
144.11 |
| Sep 2, 2025 |
145.20 |
| Aug 29, 2025 |
148.68 |
| Aug 28, 2025 |
150.00 |
| Aug 27, 2025 |
151.04 |
| Aug 26, 2025 |
152.07 |
| Aug 25, 2025 |
153.06 |
| Aug 22, 2025 |
154.20 |
| Aug 21, 2025 |
146.55 |
| Aug 20, 2025 |
146.45 |
| Aug 19, 2025 |
148.73 |
| Aug 18, 2025 |
154.77 |
| Aug 15, 2025 |
157.00 |
| Aug 14, 2025 |
162.74 |
| Aug 13, 2025 |
169.32 |
| Aug 12, 2025 |
160.18 |
| Aug 11, 2025 |
150.08 |
| Aug 8, 2025 |
149.53 |
| Aug 7, 2025 |
149.18 |
| Aug 6, 2025 |
149.37 |
| Aug 5, 2025 |
149.04 |
| Aug 4, 2025 |
138.23 |
| Aug 1, 2025 |
135.00 |
| Jul 31, 2025 |
141.58 |
| Jul 30, 2025 |
142.11 |
| Jul 29, 2025 |
140.23 |
| Jul 28, 2025 |
143.54 |
| Jul 25, 2025 |
143.55 |
| Jul 24, 2025 |
141.26 |
| Jul 23, 2025 |
144.73 |
| Jul 22, 2025 |
140.71 |
| Jul 21, 2025 |
140.38 |
| Jul 18, 2025 |
139.15 |
| Jul 17, 2025 |
141.15 |
| Jul 16, 2025 |
136.50 |
| Jul 15, 2025 |
135.94 |
| Jul 14, 2025 |
140.59 |
| Jul 11, 2025 |
137.68 |
| Jul 10, 2025 |
141.87 |
| Jul 9, 2025 |
135.84 |
| Jul 8, 2025 |
137.03 |
| Jul 7, 2025 |
136.26 |
| Jul 3, 2025 |
140.10 |
| Jul 2, 2025 |
133.60 |
| Jul 1, 2025 |
137.36 |
| Jun 30, 2025 |
142.78 |
| Jun 27, 2025 |
148.84 |
| Jun 26, 2025 |
144.74 |
| Jun 25, 2025 |
139.09 |
| Jun 24, 2025 |
144.47 |
| Jun 23, 2025 |
141.71 |
| Jun 20, 2025 |
139.08 |
| Jun 18, 2025 |
141.91 |
| Jun 17, 2025 |
142.38 |
| Jun 16, 2025 |
143.96 |
| Jun 13, 2025 |
142.41 |
| Jun 12, 2025 |
145.71 |
| Jun 11, 2025 |
147.31 |
| Jun 10, 2025 |
144.37 |
| Jun 9, 2025 |
144.50 |
| Jun 6, 2025 |
145.50 |
| Jun 5, 2025 |
143.40 |
| Jun 4, 2025 |
135.29 |
| Jun 3, 2025 |
138.24 |
| Jun 2, 2025 |
134.52 |
| May 30, 2025 |
134.34 |
| May 29, 2025 |
131.86 |
| May 28, 2025 |
132.01 |
| May 27, 2025 |
134.77 |
| May 23, 2025 |
131.05 |
| May 22, 2025 |
131.82 |
| May 21, 2025 |
132.61 |
| May 20, 2025 |
137.79 |
| May 19, 2025 |
138.06 |
| May 16, 2025 |
138.27 |
| May 15, 2025 |
140.18 |
| May 14, 2025 |
144.34 |
| May 13, 2025 |
145.74 |
| May 12, 2025 |
141.47 |
| May 9, 2025 |
139.74 |
| May 8, 2025 |
136.15 |
| May 7, 2025 |
134.82 |
| May 6, 2025 |
134.13 |
| May 5, 2025 |
156.24 |
| May 2, 2025 |
156.64 |
| May 1, 2025 |
150.91 |
| Apr 30, 2025 |
154.72 |
| Apr 29, 2025 |
153.79 |
| Apr 28, 2025 |
150.00 |
| Apr 25, 2025 |
147.87 |
| Apr 24, 2025 |
143.92 |
| Apr 23, 2025 |
140.67 |
| Apr 22, 2025 |
134.43 |
| Apr 21, 2025 |
130.99 |
| Apr 17, 2025 |
142.75 |
| Apr 16, 2025 |
139.73 |
| Apr 15, 2025 |
142.79 |
| Apr 14, 2025 |
140.06 |
| Apr 11, 2025 |
139.65 |
| Apr 10, 2025 |
136.90 |
| Apr 9, 2025 |
140.19 |
| Apr 8, 2025 |
132.67 |
| Apr 7, 2025 |
136.43 |
| Apr 4, 2025 |
135.52 |
| Apr 3, 2025 |
151.59 |
| Apr 2, 2025 |
160.57 |
| Apr 1, 2025 |
157.41 |
| Mar 31, 2025 |
157.97 |
| Mar 28, 2025 |
160.16 |
| Mar 27, 2025 |
167.66 |
| Mar 26, 2025 |
170.46 |
| Mar 25, 2025 |
176.75 |
| Mar 24, 2025 |
185.00 |
| Mar 21, 2025 |
182.96 |
| Mar 20, 2025 |
185.94 |
| Mar 19, 2025 |
186.90 |
| Mar 18, 2025 |
178.89 |
| Mar 17, 2025 |
182.80 |
| Mar 14, 2025 |
175.91 |
| Mar 13, 2025 |
166.27 |
| Mar 12, 2025 |
166.32 |
| Mar 11, 2025 |
162.97 |
| Mar 10, 2025 |
152.01 |
| Mar 7, 2025 |
183.05 |
| Mar 6, 2025 |
181.84 |
| Mar 5, 2025 |
197.22 |
| Mar 4, 2025 |
192.56 |
| Mar 3, 2025 |
201.48 |
| Feb 28, 2025 |
202.25 |
| Feb 27, 2025 |
200.46 |
| Feb 26, 2025 |
197.96 |
| Feb 25, 2025 |
189.17 |
| Feb 24, 2025 |
184.21 |
| Feb 21, 2025 |
185.00 |
| Feb 20, 2025 |
185.99 |
| Feb 19, 2025 |
187.93 |
| Feb 18, 2025 |
194.31 |
| Feb 14, 2025 |
195.84 |
| Feb 13, 2025 |
192.62 |
| Feb 12, 2025 |
193.81 |
| Feb 11, 2025 |
199.61 |
| Feb 10, 2025 |
200.05 |
| Feb 7, 2025 |
199.79 |
| Feb 6, 2025 |
201.66 |
| Feb 5, 2025 |
198.72 |
| Feb 4, 2025 |
193.85 |
| Feb 3, 2025 |
189.03 |
| Jan 31, 2025 |
193.92 |
| Jan 30, 2025 |
192.59 |
| Jan 29, 2025 |
191.19 |
| Jan 28, 2025 |
190.34 |
| Jan 27, 2025 |
184.93 |
| Jan 24, 2025 |
192.48 |
| Jan 23, 2025 |
196.50 |
| Jan 22, 2025 |
195.36 |
| Jan 21, 2025 |
194.26 |
| Jan 17, 2025 |
198.01 |
| Jan 16, 2025 |
200.85 |
| Jan 15, 2025 |
202.99 |
| Jan 14, 2025 |
217.12 |
| Jan 13, 2025 |
205.40 |
| Jan 10, 2025 |
206.85 |
| Jan 8, 2025 |
212.15 |
| Jan 7, 2025 |
214.16 |
| Jan 6, 2025 |
214.01 |
| Jan 3, 2025 |
217.50 |
| Jan 2, 2025 |
212.96 |
| Dec 31, 2024 |
207.55 |
| Dec 30, 2024 |
204.65 |
| Dec 27, 2024 |
201.99 |
| Dec 26, 2024 |
213.81 |
| Dec 24, 2024 |
211.14 |
| Dec 23, 2024 |
204.83 |
| Dec 20, 2024 |
205.05 |
| Dec 19, 2024 |
198.70 |
| Dec 18, 2024 |
196.51 |
| Dec 17, 2024 |
213.51 |
| Dec 16, 2024 |
216.67 |
| Dec 13, 2024 |
209.99 |
| Dec 12, 2024 |
216.45 |
| Dec 11, 2024 |
219.31 |
| Dec 10, 2024 |
206.67 |
| Dec 9, 2024 |
204.94 |
| Dec 6, 2024 |
204.67 |
| Dec 5, 2024 |
202.25 |
| Dec 4, 2024 |
207.63 |
| Dec 3, 2024 |
206.21 |
| Dec 2, 2024 |
211.72 |
| Nov 29, 2024 |
218.07 |
| Nov 27, 2024 |
212.14 |
| Nov 26, 2024 |
213.82 |
| Nov 25, 2024 |
210.49 |
| Nov 22, 2024 |
207.26 |
| Nov 21, 2024 |
199.14 |
| Nov 20, 2024 |
193.24 |
| Nov 19, 2024 |
191.10 |
| Nov 18, 2024 |
189.75 |
| Nov 15, 2024 |
198.16 |
| Nov 14, 2024 |
201.01 |
| Nov 13, 2024 |
199.88 |
| Nov 12, 2024 |
204.11 |
| Nov 11, 2024 |
208.47 |
| Nov 8, 2024 |
201.34 |
| Nov 7, 2024 |
231.63 |
| Nov 6, 2024 |
217.79 |
| Nov 5, 2024 |
180.84 |
| Nov 4, 2024 |
183.78 |
| Nov 1, 2024 |
184.23 |
| Oct 31, 2024 |
181.33 |
| Oct 30, 2024 |
190.82 |
| Oct 29, 2024 |
183.97 |
| Oct 28, 2024 |
181.77 |
| Oct 25, 2024 |
184.91 |
| Oct 24, 2024 |
181.54 |
| Oct 23, 2024 |
188.05 |
| Oct 22, 2024 |
189.21 |
| Oct 21, 2024 |
191.03 |
| Oct 18, 2024 |
202.95 |
| Oct 17, 2024 |
196.85 |
| Oct 16, 2024 |
189.07 |
| Oct 15, 2024 |
186.35 |
| Oct 14, 2024 |
180.00 |
| Oct 11, 2024 |
174.85 |
| Oct 10, 2024 |
163.40 |
| Oct 9, 2024 |
160.50 |
| Oct 8, 2024 |
154.73 |
| Oct 7, 2024 |
151.58 |
| Oct 4, 2024 |
152.43 |
| Oct 3, 2024 |
146.35 |
| Oct 2, 2024 |
149.21 |
| Oct 1, 2024 |
144.71 |
| Sep 30, 2024 |
148.81 |
| Sep 27, 2024 |
138.76 |
| Sep 26, 2024 |
138.60 |
| Sep 25, 2024 |
140.01 |
| Sep 24, 2024 |
134.63 |
| Sep 23, 2024 |
135.57 |
| Sep 20, 2024 |
132.12 |
| Sep 19, 2024 |
133.17 |
| Sep 18, 2024 |
123.24 |
| Sep 17, 2024 |
120.81 |
| Sep 16, 2024 |
121.79 |
| Sep 13, 2024 |
120.11 |
| Sep 12, 2024 |
112.35 |
| Sep 11, 2024 |
108.75 |
| Sep 10, 2024 |
105.49 |
| Sep 9, 2024 |
104.64 |
| Sep 6, 2024 |
99.79 |
| Sep 5, 2024 |
101.13 |
| Sep 4, 2024 |
103.33 |
| Sep 3, 2024 |
102.31 |
| Aug 30, 2024 |
108.19 |
| Aug 29, 2024 |
105.63 |
| Aug 28, 2024 |
105.81 |
| Aug 27, 2024 |
109.23 |
| Aug 26, 2024 |
108.78 |
| Aug 23, 2024 |
109.84 |
| Aug 22, 2024 |
109.50 |
| Aug 21, 2024 |
111.66 |
| Aug 20, 2024 |
108.14 |
| Aug 19, 2024 |
106.17 |
| Aug 16, 2024 |
99.60 |
| Aug 15, 2024 |
97.23 |
| Aug 14, 2024 |
93.45 |
| Aug 13, 2024 |
92.49 |
| Aug 12, 2024 |
91.87 |
| Aug 9, 2024 |
92.40 |
| Aug 8, 2024 |
92.10 |
| Aug 7, 2024 |
93.25 |
| Aug 6, 2024 |
95.78 |
| Aug 5, 2024 |
92.33 |
| Aug 2, 2024 |
92.84 |
| Aug 1, 2024 |
102.60 |
| Jul 31, 2024 |
86.28 |
| Jul 30, 2024 |
85.50 |
| Jul 29, 2024 |
86.38 |
| Jul 26, 2024 |
86.51 |
| Jul 25, 2024 |
86.05 |
| Jul 24, 2024 |
84.94 |
| Jul 23, 2024 |
83.69 |
| Jul 22, 2024 |
76.17 |
| Jul 19, 2024 |
74.37 |
| Jul 18, 2024 |
74.57 |
| Jul 17, 2024 |
77.75 |
| Jul 16, 2024 |
75.87 |
| Jul 15, 2024 |
71.84 |
| Jul 12, 2024 |
72.78 |
| Jul 11, 2024 |
71.96 |
| Jul 10, 2024 |
68.27 |
| Jul 9, 2024 |
68.38 |
| Jul 8, 2024 |
67.82 |
| Jul 5, 2024 |
66.80 |
| Jul 3, 2024 |
69.30 |
| Jul 2, 2024 |
70.07 |
| Jul 1, 2024 |
69.02 |
| Jun 28, 2024 |
69.30 |
| Jun 27, 2024 |
67.94 |
| Jun 26, 2024 |
67.22 |
| Jun 25, 2024 |
62.35 |
| Jun 24, 2024 |
58.70 |
| Jun 21, 2024 |
60.01 |
| Jun 20, 2024 |
60.63 |
| Jun 18, 2024 |
60.00 |
| Jun 17, 2024 |
61.04 |
| Jun 14, 2024 |
59.86 |
| Jun 13, 2024 |
61.01 |
| Jun 12, 2024 |
62.84 |
| Jun 11, 2024 |
62.73 |
| Jun 10, 2024 |
62.50 |
| Jun 7, 2024 |
62.90 |
| Jun 6, 2024 |
62.01 |
| Jun 5, 2024 |
64.50 |
| Jun 4, 2024 |
64.49 |
| Jun 3, 2024 |
66.89 |
| May 31, 2024 |
65.13 |
| May 30, 2024 |
66.17 |
| May 29, 2024 |
65.18 |
| May 28, 2024 |
67.10 |
| May 24, 2024 |
65.46 |
| May 23, 2024 |
63.40 |
| May 22, 2024 |
66.73 |
| May 21, 2024 |
67.45 |
| May 20, 2024 |
66.11 |
| May 17, 2024 |
65.86 |
| May 16, 2024 |
64.17 |
| May 15, 2024 |
64.36 |
| May 14, 2024 |
64.04 |
| May 13, 2024 |
64.18 |
| May 10, 2024 |
63.61 |
| May 9, 2024 |
62.80 |
| May 8, 2024 |
59.48 |
| May 7, 2024 |
56.71 |
| May 6, 2024 |
55.98 |
| May 3, 2024 |
55.99 |
| May 2, 2024 |
52.30 |
| May 1, 2024 |
48.83 |
| Apr 30, 2024 |
48.61 |
| Apr 29, 2024 |
48.30 |
| Apr 26, 2024 |
49.05 |
| Apr 25, 2024 |
49.13 |
| Apr 24, 2024 |
49.19 |
| Apr 23, 2024 |
49.45 |
| Apr 22, 2024 |
48.98 |
| Apr 19, 2024 |
49.89 |
| Apr 18, 2024 |
50.23 |
| Apr 17, 2024 |
49.60 |
| Apr 16, 2024 |
50.36 |
| Apr 15, 2024 |
48.87 |
| Apr 12, 2024 |
48.96 |
| Apr 11, 2024 |
49.70 |
| Apr 10, 2024 |
49.79 |
| Apr 9, 2024 |
49.63 |
| Apr 8, 2024 |
49.63 |
| Apr 5, 2024 |
50.07 |
| Apr 4, 2024 |
50.10 |
| Apr 3, 2024 |
49.51 |
| Apr 2, 2024 |
48.86 |
| Apr 1, 2024 |
48.78 |
| Mar 28, 2024 |
49.62 |
| Mar 27, 2024 |
49.89 |
| Mar 26, 2024 |
49.31 |
| Mar 25, 2024 |
49.30 |
| Mar 22, 2024 |
49.31 |
| Mar 21, 2024 |
49.38 |
| Mar 20, 2024 |
49.84 |
| Mar 19, 2024 |
49.25 |
| Mar 18, 2024 |
48.50 |
| Mar 15, 2024 |
48.51 |
| Mar 14, 2024 |
48.29 |
| Mar 13, 2024 |
49.07 |
| Mar 12, 2024 |
47.26 |
| Mar 11, 2024 |
47.62 |
| Mar 8, 2024 |
47.74 |
| Mar 7, 2024 |
48.49 |
| Mar 6, 2024 |
47.98 |
| Mar 5, 2024 |
47.34 |
| Mar 4, 2024 |
47.84 |
| Mar 1, 2024 |
47.88 |
| Feb 29, 2024 |
47.92 |
| Feb 28, 2024 |
47.92 |
| Feb 27, 2024 |
48.03 |
| Feb 26, 2024 |
48.07 |
| Feb 23, 2024 |
48.92 |
| Feb 22, 2024 |
49.20 |
| Feb 21, 2024 |
48.36 |
| Feb 20, 2024 |
47.85 |
| Feb 16, 2024 |
49.89 |
| Feb 15, 2024 |
49.58 |
| Feb 14, 2024 |
48.50 |
| Feb 13, 2024 |
47.39 |
| Feb 12, 2024 |
50.46 |
| Feb 9, 2024 |
49.60 |
| Feb 8, 2024 |
49.50 |
| Feb 7, 2024 |
47.95 |
| Feb 6, 2024 |
48.10 |
| Feb 5, 2024 |
48.33 |
| Feb 2, 2024 |
47.73 |
| Feb 1, 2024 |
48.47 |
| Jan 31, 2024 |
49.01 |
| Jan 30, 2024 |
49.81 |
| Jan 29, 2024 |
49.80 |
| Jan 26, 2024 |
49.60 |
| Jan 25, 2024 |
50.40 |
| Jan 24, 2024 |
47.05 |
| Jan 23, 2024 |
46.74 |
| Jan 22, 2024 |
49.48 |
| Jan 19, 2024 |
46.80 |
| Jan 18, 2024 |
46.22 |
| Jan 17, 2024 |
46.46 |
| Jan 16, 2024 |
46.30 |
| Jan 12, 2024 |
47.09 |
| Jan 11, 2024 |
47.59 |
| Jan 10, 2024 |
47.89 |
| Jan 9, 2024 |
47.82 |
| Jan 8, 2024 |
47.54 |
| Jan 5, 2024 |
47.26 |
| Jan 4, 2024 |
47.00 |
| Jan 3, 2024 |
47.04 |
| Jan 2, 2024 |
47.94 |
| Dec 29, 2023 |
48.88 |
| Dec 28, 2023 |
49.12 |
| Dec 27, 2023 |
47.97 |
| Dec 26, 2023 |
47.47 |
| Dec 22, 2023 |
48.18 |
| Dec 21, 2023 |
48.32 |
| Dec 20, 2023 |
47.50 |
| Dec 19, 2023 |
47.47 |
| Dec 18, 2023 |
47.25 |
| Dec 15, 2023 |
47.75 |
| Dec 14, 2023 |
48.00 |
| Dec 13, 2023 |
47.92 |
| Dec 12, 2023 |
46.67 |
| Dec 11, 2023 |
47.10 |
| Dec 8, 2023 |
47.60 |
| Dec 7, 2023 |
47.50 |
| Dec 6, 2023 |
46.54 |
| Dec 5, 2023 |
44.97 |
| Dec 4, 2023 |
46.00 |
| Dec 1, 2023 |
45.41 |
| Nov 30, 2023 |
45.72 |
| Nov 29, 2023 |
46.35 |
| Nov 28, 2023 |
46.02 |
| Nov 27, 2023 |
45.91 |
| Nov 24, 2023 |
45.89 |
| Nov 22, 2023 |
45.79 |
| Nov 21, 2023 |
45.69 |
| Nov 20, 2023 |
47.38 |
| Nov 17, 2023 |
47.34 |
| Nov 16, 2023 |
44.82 |
| Nov 15, 2023 |
44.65 |
| Nov 14, 2023 |
45.54 |
| Nov 13, 2023 |
44.46 |
| Nov 10, 2023 |
43.59 |
| Nov 9, 2023 |
43.50 |
| Nov 8, 2023 |
44.22 |
| Nov 7, 2023 |
44.10 |
| Nov 6, 2023 |
45.33 |
| Nov 3, 2023 |
44.27 |
| Nov 2, 2023 |
44.13 |
| Nov 1, 2023 |
44.26 |
| Oct 31, 2023 |
44.68 |
| Oct 30, 2023 |
43.74 |
| Oct 27, 2023 |
42.12 |
| Oct 26, 2023 |
42.30 |
| Oct 25, 2023 |
40.70 |
| Oct 24, 2023 |
39.89 |
| Oct 23, 2023 |
40.30 |
| Oct 20, 2023 |
40.15 |
| Oct 19, 2023 |
40.21 |
| Oct 18, 2023 |
40.63 |
| Oct 17, 2023 |
41.61 |
| Oct 16, 2023 |
41.46 |
| Oct 13, 2023 |
42.00 |
| Oct 12, 2023 |
42.50 |
| Oct 11, 2023 |
41.99 |
| Oct 10, 2023 |
42.23 |
| Oct 9, 2023 |
41.33 |
| Oct 6, 2023 |
41.25 |
| Oct 5, 2023 |
41.40 |
| Oct 4, 2023 |
40.47 |
| Oct 3, 2023 |
40.77 |
| Oct 2, 2023 |
41.54 |
| Sep 29, 2023 |
42.30 |
| Sep 28, 2023 |
42.80 |
| Sep 27, 2023 |
42.01 |
| Sep 26, 2023 |
41.72 |
| Sep 25, 2023 |
42.72 |
| Sep 22, 2023 |
42.88 |
| Sep 21, 2023 |
44.03 |
| Sep 20, 2023 |
43.92 |
| Sep 19, 2023 |
41.60 |
| Sep 18, 2023 |
41.68 |
| Sep 15, 2023 |
41.14 |
| Sep 14, 2023 |
40.71 |
| Sep 13, 2023 |
40.46 |
| Sep 12, 2023 |
41.09 |
| Sep 11, 2023 |
40.95 |
| Sep 8, 2023 |
41.60 |
| Sep 7, 2023 |
41.86 |
| Sep 6, 2023 |
42.34 |
| Sep 5, 2023 |
42.27 |
| Sep 1, 2023 |
42.64 |
| Aug 31, 2023 |
42.63 |
| Aug 30, 2023 |
42.65 |
| Aug 29, 2023 |
42.98 |
| Aug 28, 2023 |
42.35 |
| Aug 25, 2023 |
43.00 |
| Aug 24, 2023 |
43.31 |
| Aug 23, 2023 |
43.50 |
| Aug 22, 2023 |
43.61 |
| Aug 21, 2023 |
43.88 |
| Aug 18, 2023 |
44.17 |
| Aug 17, 2023 |
44.00 |
| Aug 16, 2023 |
44.50 |
| Aug 15, 2023 |
44.89 |
| Aug 14, 2023 |
45.01 |
| Aug 11, 2023 |
45.91 |
| Aug 10, 2023 |
45.30 |
| Aug 9, 2023 |
45.22 |
| Aug 8, 2023 |
45.40 |
| Aug 7, 2023 |
46.04 |
| Aug 4, 2023 |
45.82 |
| Aug 3, 2023 |
45.61 |
| Aug 2, 2023 |
43.13 |
| Aug 1, 2023 |
42.80 |
| Jul 31, 2023 |
42.29 |
| Jul 28, 2023 |
41.17 |
| Jul 27, 2023 |
40.54 |
| Jul 26, 2023 |
40.36 |
| Jul 25, 2023 |
40.90 |
| Jul 24, 2023 |
41.49 |
| Jul 21, 2023 |
40.00 |
| Jul 20, 2023 |
40.36 |
| Jul 19, 2023 |
39.72 |
| Jul 18, 2023 |
40.19 |
| Jul 17, 2023 |
39.99 |
| Jul 14, 2023 |
39.75 |
| Jul 13, 2023 |
40.79 |
| Jul 12, 2023 |
40.88 |
| Jul 11, 2023 |
39.85 |
| Jul 10, 2023 |
40.89 |
| Jul 7, 2023 |
40.57 |
| Jul 6, 2023 |
40.36 |
| Jul 5, 2023 |
40.49 |
| Jul 3, 2023 |
40.23 |
| Jun 30, 2023 |
39.13 |
| Jun 29, 2023 |
38.95 |
| Jun 28, 2023 |
39.70 |
| Jun 27, 2023 |
39.83 |
| Jun 26, 2023 |
40.53 |
| Jun 23, 2023 |
40.06 |
| Jun 22, 2023 |
44.75 |
| Jun 21, 2023 |
45.21 |
| Jun 20, 2023 |
44.41 |
| Jun 16, 2023 |
43.54 |
| Jun 15, 2023 |
42.86 |
| Jun 14, 2023 |
42.61 |
| Jun 13, 2023 |
42.47 |
| Jun 12, 2023 |
41.01 |
| Jun 9, 2023 |
41.19 |
| Jun 8, 2023 |
41.98 |
| Jun 7, 2023 |
41.80 |
| Jun 6, 2023 |
41.70 |
| Jun 5, 2023 |
41.00 |
| Jun 2, 2023 |
40.05 |
| Jun 1, 2023 |
39.62 |
| May 31, 2023 |
38.85 |
| May 30, 2023 |
37.40 |
| May 26, 2023 |
39.93 |
| May 25, 2023 |
41.00 |
| May 24, 2023 |
40.69 |
| May 23, 2023 |
41.90 |
| May 22, 2023 |
42.72 |
| May 19, 2023 |
42.96 |
| May 18, 2023 |
43.72 |
| May 17, 2023 |
44.33 |
| May 16, 2023 |
44.58 |
| May 15, 2023 |
44.97 |
| May 12, 2023 |
44.89 |
| May 11, 2023 |
45.48 |
| May 10, 2023 |
46.80 |
| May 9, 2023 |
50.05 |
| May 8, 2023 |
51.40 |
| May 5, 2023 |
51.87 |
| May 4, 2023 |
50.03 |
| May 3, 2023 |
51.10 |
| May 2, 2023 |
50.04 |
| May 1, 2023 |
49.38 |
| Apr 28, 2023 |
50.50 |
| Apr 27, 2023 |
49.27 |
| Apr 26, 2023 |
48.72 |
| Apr 25, 2023 |
50.00 |
| Apr 24, 2023 |
50.77 |
| Apr 21, 2023 |
49.30 |
| Apr 20, 2023 |
49.86 |
| Apr 19, 2023 |
49.91 |
| Apr 18, 2023 |
48.98 |
| Apr 17, 2023 |
51.14 |
| Apr 14, 2023 |
57.24 |
| Apr 13, 2023 |
59.66 |
| Apr 12, 2023 |
58.90 |
| Apr 11, 2023 |
57.61 |
| Apr 10, 2023 |
57.07 |
| Apr 6, 2023 |
55.49 |
| Apr 5, 2023 |
54.87 |
| Apr 4, 2023 |
55.05 |
| Apr 3, 2023 |
56.40 |
| Mar 31, 2023 |
54.78 |
| Mar 30, 2023 |
55.08 |
| Mar 29, 2023 |
58.43 |
| Mar 28, 2023 |
59.60 |
| Mar 27, 2023 |
58.74 |
| Mar 24, 2023 |
57.85 |
| Mar 23, 2023 |
56.32 |
| Mar 22, 2023 |
56.90 |
| Mar 21, 2023 |
57.41 |
| Mar 20, 2023 |
57.03 |
| Mar 17, 2023 |
57.99 |
| Mar 16, 2023 |
58.10 |
| Mar 15, 2023 |
56.60 |
| Mar 14, 2023 |
57.78 |
| Mar 13, 2023 |
57.94 |
| Mar 10, 2023 |
60.60 |
| Mar 9, 2023 |
60.69 |
| Mar 8, 2023 |
59.35 |
| Mar 7, 2023 |
58.46 |
| Mar 6, 2023 |
58.71 |
| Mar 3, 2023 |
59.40 |
| Mar 2, 2023 |
59.00 |
| Mar 1, 2023 |
59.15 |
| Feb 28, 2023 |
58.54 |
| Feb 27, 2023 |
57.58 |
| Feb 24, 2023 |
57.25 |
| Feb 23, 2023 |
56.80 |
| Feb 22, 2023 |
56.27 |
| Feb 21, 2023 |
56.09 |
| Feb 17, 2023 |
57.79 |
| Feb 16, 2023 |
57.35 |
| Feb 15, 2023 |
56.70 |
| Feb 14, 2023 |
56.10 |
| Feb 13, 2023 |
56.54 |
| Feb 10, 2023 |
56.85 |
| Feb 9, 2023 |
57.99 |
| Feb 8, 2023 |
58.89 |
| Feb 7, 2023 |
58.21 |
| Feb 6, 2023 |
58.32 |
| Feb 3, 2023 |
57.30 |
| Feb 2, 2023 |
57.49 |
| Feb 1, 2023 |
58.23 |
| Jan 31, 2023 |
57.99 |
| Jan 30, 2023 |
57.99 |
| Jan 27, 2023 |
58.50 |
| Jan 26, 2023 |
58.78 |
| Jan 25, 2023 |
59.28 |
| Jan 24, 2023 |
59.23 |
| Jan 23, 2023 |
58.45 |
| Jan 20, 2023 |
58.49 |
| Jan 19, 2023 |
61.99 |
| Jan 18, 2023 |
61.65 |
| Jan 17, 2023 |
62.41 |
| Jan 13, 2023 |
62.60 |
| Jan 12, 2023 |
62.90 |
| Jan 11, 2023 |
63.03 |
| Jan 10, 2023 |
63.24 |
| Jan 9, 2023 |
63.37 |
| Jan 6, 2023 |
62.52 |
| Jan 5, 2023 |
59.42 |
| Jan 4, 2023 |
58.70 |
| Jan 3, 2023 |
59.48 |
| Dec 30, 2022 |
59.01 |
| Dec 29, 2022 |
58.37 |
| Dec 28, 2022 |
57.68 |
| Dec 27, 2022 |
57.56 |
| Dec 23, 2022 |
56.30 |
| Dec 22, 2022 |
55.36 |
| Dec 21, 2022 |
55.65 |
| Dec 20, 2022 |
55.39 |
| Dec 19, 2022 |
55.45 |
| Dec 16, 2022 |
55.70 |
| Dec 15, 2022 |
56.56 |
| Dec 14, 2022 |
57.05 |
| Dec 13, 2022 |
57.25 |
| Dec 12, 2022 |
58.28 |
| Dec 9, 2022 |
58.31 |
| Dec 8, 2022 |
50.96 |
| Dec 7, 2022 |
50.61 |
| Dec 6, 2022 |
51.02 |
| Dec 5, 2022 |
48.88 |
| Dec 2, 2022 |
48.44 |
| Dec 1, 2022 |
47.99 |
| Nov 30, 2022 |
48.00 |
| Nov 29, 2022 |
48.18 |
| Nov 28, 2022 |
48.15 |
| Nov 25, 2022 |
48.50 |
| Nov 23, 2022 |
48.10 |
| Nov 22, 2022 |
48.86 |
| Nov 21, 2022 |
47.34 |
| Nov 18, 2022 |
45.28 |
| Nov 17, 2022 |
42.86 |
| Nov 16, 2022 |
42.30 |
| Nov 15, 2022 |
43.02 |
| Nov 14, 2022 |
42.97 |
| Nov 11, 2022 |
40.96 |
| Nov 10, 2022 |
40.68 |
| Nov 9, 2022 |
38.40 |
| Nov 8, 2022 |
38.48 |
| Nov 7, 2022 |
38.71 |
| Nov 4, 2022 |
38.60 |
| Nov 3, 2022 |
38.61 |
| Nov 2, 2022 |
38.41 |
| Nov 1, 2022 |
38.50 |
| Oct 31, 2022 |
38.10 |
| Oct 28, 2022 |
38.27 |
| Oct 27, 2022 |
37.81 |
| Oct 26, 2022 |
38.39 |
| Oct 25, 2022 |
38.38 |
| Oct 24, 2022 |
38.00 |
| Oct 21, 2022 |
37.74 |
| Oct 20, 2022 |
38.01 |
| Oct 19, 2022 |
37.16 |
| Oct 18, 2022 |
37.50 |
| Oct 17, 2022 |
38.29 |
| Oct 14, 2022 |
36.60 |
| Oct 13, 2022 |
35.76 |
| Oct 12, 2022 |
35.45 |
| Oct 11, 2022 |
35.87 |
| Oct 10, 2022 |
36.02 |
| Oct 7, 2022 |
35.22 |
| Oct 6, 2022 |
35.44 |
| Oct 5, 2022 |
34.49 |
| Oct 4, 2022 |
33.98 |
| Oct 3, 2022 |
33.20 |
| Sep 30, 2022 |
32.74 |
| Sep 29, 2022 |
32.96 |
| Sep 28, 2022 |
33.40 |
| Sep 27, 2022 |
33.76 |
| Sep 26, 2022 |
34.08 |
| Sep 23, 2022 |
34.16 |
| Sep 22, 2022 |
35.19 |
| Sep 21, 2022 |
35.87 |
| Sep 20, 2022 |
36.19 |
| Sep 19, 2022 |
36.07 |
| Sep 16, 2022 |
35.69 |
| Sep 15, 2022 |
35.98 |
| Sep 14, 2022 |
36.01 |
| Sep 13, 2022 |
36.07 |
| Sep 12, 2022 |
36.11 |
| Sep 9, 2022 |
36.53 |
| Sep 8, 2022 |
36.23 |
| Sep 7, 2022 |
35.99 |
| Sep 6, 2022 |
36.01 |
| Sep 2, 2022 |
36.55 |
| Sep 1, 2022 |
36.12 |
| Aug 31, 2022 |
36.60 |
| Aug 30, 2022 |
37.10 |
| Aug 29, 2022 |
37.58 |
| Aug 26, 2022 |
38.94 |
| Aug 25, 2022 |
40.09 |
| Aug 24, 2022 |
39.48 |
| Aug 23, 2022 |
39.90 |
| Aug 22, 2022 |
39.87 |
| Aug 19, 2022 |
39.95 |
| Aug 18, 2022 |
40.27 |
| Aug 17, 2022 |
40.28 |
| Aug 16, 2022 |
40.03 |
| Aug 15, 2022 |
40.36 |
| Aug 12, 2022 |
40.50 |
| Aug 11, 2022 |
39.93 |
| Aug 10, 2022 |
39.81 |
| Aug 9, 2022 |
39.54 |
| Aug 8, 2022 |
39.20 |
| Aug 5, 2022 |
40.05 |
| Aug 4, 2022 |
40.00 |
| Aug 3, 2022 |
39.22 |
| Aug 2, 2022 |
39.29 |
| Aug 1, 2022 |
39.21 |
| Jul 29, 2022 |
39.03 |
| Jul 28, 2022 |
38.83 |
| Jul 27, 2022 |
38.74 |
| Jul 26, 2022 |
38.70 |
| Jul 25, 2022 |
38.50 |
| Jul 22, 2022 |
38.47 |
| Jul 21, 2022 |
38.15 |
| Jul 20, 2022 |
38.50 |
| Jul 19, 2022 |
38.23 |
| Jul 18, 2022 |
37.40 |
| Jul 15, 2022 |
37.47 |
| Jul 14, 2022 |
36.24 |
| Jul 13, 2022 |
36.13 |
| Jul 12, 2022 |
36.75 |
| Jul 11, 2022 |
36.40 |
| Jul 8, 2022 |
36.80 |
| Jul 7, 2022 |
36.64 |
| Jul 6, 2022 |
36.74 |
| Jul 5, 2022 |
36.80 |
| Jul 1, 2022 |
37.61 |
| Jun 30, 2022 |
37.48 |
| Jun 29, 2022 |
38.13 |
| Jun 28, 2022 |
37.52 |
| Jun 27, 2022 |
38.20 |
| Jun 24, 2022 |
37.67 |
| Jun 23, 2022 |
35.96 |
| Jun 22, 2022 |
35.92 |
| Jun 21, 2022 |
35.88 |
| Jun 17, 2022 |
35.32 |
| Jun 16, 2022 |
35.17 |
| Jun 15, 2022 |
36.23 |
| Jun 14, 2022 |
36.66 |
| Jun 13, 2022 |
37.18 |
| Jun 10, 2022 |
38.11 |
| Jun 9, 2022 |
39.31 |
| Jun 8, 2022 |
38.78 |
| Jun 7, 2022 |
39.17 |
| Jun 6, 2022 |
37.04 |
| Jun 3, 2022 |
39.00 |
| Jun 2, 2022 |
38.96 |
| Jun 1, 2022 |
37.06 |
| May 31, 2022 |
37.52 |
| May 27, 2022 |
37.62 |
| May 26, 2022 |
37.01 |
| May 25, 2022 |
35.16 |
| May 24, 2022 |
33.30 |
| May 23, 2022 |
32.50 |
| May 20, 2022 |
31.21 |
| May 19, 2022 |
31.00 |
| May 18, 2022 |
30.56 |
| May 17, 2022 |
31.70 |
| May 16, 2022 |
31.68 |
| May 13, 2022 |
31.65 |
| May 12, 2022 |
31.66 |
| May 11, 2022 |
31.70 |
| May 10, 2022 |
32.17 |
| May 9, 2022 |
31.77 |
| May 6, 2022 |
31.61 |
| May 5, 2022 |
31.94 |
| May 4, 2022 |
33.16 |
| May 3, 2022 |
31.49 |
| May 2, 2022 |
31.16 |
| Apr 29, 2022 |
31.10 |
| Apr 28, 2022 |
31.11 |
| Apr 27, 2022 |
30.66 |
| Apr 26, 2022 |
31.01 |
| Apr 25, 2022 |
31.56 |
| Apr 22, 2022 |
32.21 |
| Apr 21, 2022 |
32.94 |
| Apr 20, 2022 |
32.76 |
| Apr 19, 2022 |
32.35 |
| Apr 18, 2022 |
32.16 |
| Apr 14, 2022 |
32.23 |
| Apr 13, 2022 |
32.31 |
| Apr 12, 2022 |
32.45 |
| Apr 11, 2022 |
32.32 |
| Apr 8, 2022 |
32.32 |
| Apr 7, 2022 |
32.02 |
| Apr 6, 2022 |
32.49 |
| Apr 5, 2022 |
32.14 |
| Apr 4, 2022 |
32.17 |
| Apr 1, 2022 |
32.36 |
| Mar 31, 2022 |
32.19 |
| Mar 30, 2022 |
32.25 |
| Mar 29, 2022 |
32.60 |
| Mar 28, 2022 |
32.80 |
| Mar 25, 2022 |
33.10 |
| Mar 24, 2022 |
32.88 |
| Mar 23, 2022 |
32.80 |
| Mar 22, 2022 |
33.04 |
| Mar 21, 2022 |
32.56 |
| Mar 18, 2022 |
34.28 |
| Mar 17, 2022 |
33.20 |
| Mar 16, 2022 |
33.18 |
| Mar 15, 2022 |
33.27 |
| Mar 14, 2022 |
33.27 |
| Mar 11, 2022 |
33.07 |
| Mar 10, 2022 |
33.35 |
| Mar 9, 2022 |
33.35 |
| Mar 8, 2022 |
33.06 |
| Mar 7, 2022 |
34.06 |
| Mar 4, 2022 |
35.10 |
| Mar 3, 2022 |
35.30 |
| Mar 2, 2022 |
35.38 |
| Mar 1, 2022 |
34.51 |
| Feb 28, 2022 |
34.96 |
| Feb 25, 2022 |
34.90 |
| Feb 24, 2022 |
34.40 |
| Feb 23, 2022 |
34.92 |
| Feb 22, 2022 |
34.96 |
| Feb 18, 2022 |
35.50 |
| Feb 17, 2022 |
35.36 |
| Feb 16, 2022 |
35.75 |
| Feb 15, 2022 |
35.50 |
| Feb 14, 2022 |
35.22 |
| Feb 11, 2022 |
35.11 |
| Feb 10, 2022 |
35.16 |
| Feb 9, 2022 |
35.40 |
| Feb 8, 2022 |
35.14 |
| Feb 7, 2022 |
34.99 |
| Feb 4, 2022 |
35.18 |
| Feb 3, 2022 |
35.00 |
| Feb 2, 2022 |
34.90 |
| Feb 1, 2022 |
35.19 |
| Jan 31, 2022 |
35.77 |
| Jan 28, 2022 |
34.77 |
| Jan 27, 2022 |
35.11 |
| Jan 26, 2022 |
35.48 |
| Jan 25, 2022 |
34.47 |
| Jan 24, 2022 |
34.95 |
| Jan 21, 2022 |
35.01 |
| Jan 20, 2022 |
35.26 |
| Jan 19, 2022 |
35.60 |
| Jan 18, 2022 |
35.25 |
| Jan 14, 2022 |
36.20 |
| Jan 13, 2022 |
36.58 |
| Jan 12, 2022 |
36.45 |
| Jan 11, 2022 |
36.39 |
| Jan 10, 2022 |
36.48 |
| Jan 7, 2022 |
36.81 |
| Jan 6, 2022 |
37.16 |
| Jan 5, 2022 |
36.90 |
| Jan 4, 2022 |
36.08 |
| Jan 3, 2022 |
36.40 |
| Dec 31, 2021 |
37.65 |
| Dec 30, 2021 |
37.03 |
| Dec 29, 2021 |
38.08 |
| Dec 28, 2021 |
37.81 |
| Dec 27, 2021 |
37.30 |
| Dec 23, 2021 |
36.99 |
| Dec 22, 2021 |
36.00 |
| Dec 21, 2021 |
35.50 |
| Dec 20, 2021 |
34.95 |
| Dec 17, 2021 |
35.00 |
| Dec 16, 2021 |
35.52 |
| Dec 15, 2021 |
36.16 |
| Dec 14, 2021 |
35.82 |
| Dec 13, 2021 |
34.75 |
| Dec 10, 2021 |
35.02 |
| Dec 9, 2021 |
35.30 |
| Dec 8, 2021 |
37.28 |
| Dec 7, 2021 |
37.16 |
| Dec 6, 2021 |
36.80 |
| Dec 3, 2021 |
36.00 |
| Dec 2, 2021 |
37.00 |
| Dec 1, 2021 |
34.69 |
| Nov 30, 2021 |
34.25 |
| Nov 29, 2021 |
35.70 |
| Nov 26, 2021 |
37.16 |
| Nov 24, 2021 |
38.25 |
| Nov 23, 2021 |
38.23 |
| Nov 22, 2021 |
38.51 |
| Nov 19, 2021 |
38.77 |
| Nov 18, 2021 |
38.90 |
| Nov 17, 2021 |
38.80 |
| Nov 16, 2021 |
39.60 |
| Nov 15, 2021 |
39.61 |
| Nov 12, 2021 |
39.70 |
| Nov 11, 2021 |
39.42 |
| Nov 10, 2021 |
39.65 |
| Nov 9, 2021 |
39.65 |
| Nov 8, 2021 |
39.72 |
| Nov 5, 2021 |
40.86 |
| Nov 4, 2021 |
40.42 |
| Nov 3, 2021 |
41.24 |
| Nov 2, 2021 |
40.20 |
| Nov 1, 2021 |
40.60 |
| Oct 29, 2021 |
40.51 |
| Oct 28, 2021 |
40.15 |
| Oct 27, 2021 |
38.93 |
| Oct 26, 2021 |
40.60 |
| Oct 25, 2021 |
40.67 |
| Oct 22, 2021 |
40.07 |
| Oct 21, 2021 |
40.10 |
| Oct 20, 2021 |
40.12 |
| Oct 19, 2021 |
40.20 |
| Oct 18, 2021 |
40.01 |
| Oct 15, 2021 |
40.71 |
| Oct 14, 2021 |
41.52 |
| Oct 13, 2021 |
38.59 |
| Oct 12, 2021 |
38.74 |
| Oct 11, 2021 |
38.36 |
| Oct 8, 2021 |
38.46 |
| Oct 7, 2021 |
38.21 |
| Oct 6, 2021 |
38.18 |
| Oct 5, 2021 |
38.38 |
| Oct 4, 2021 |
37.92 |
| Oct 1, 2021 |
38.43 |
| Sep 30, 2021 |
37.19 |
| Sep 29, 2021 |
37.55 |
| Sep 28, 2021 |
37.42 |
| Sep 27, 2021 |
37.26 |
| Sep 24, 2021 |
37.20 |
| Sep 23, 2021 |
37.17 |
| Sep 22, 2021 |
36.64 |
| Sep 21, 2021 |
36.42 |
| Sep 20, 2021 |
36.01 |
| Sep 17, 2021 |
36.01 |
| Sep 16, 2021 |
37.35 |
| Sep 15, 2021 |
37.39 |
| Sep 14, 2021 |
37.21 |
| Sep 13, 2021 |
37.30 |
| Sep 10, 2021 |
37.00 |
| Sep 9, 2021 |
37.10 |
| Sep 8, 2021 |
37.39 |
| Sep 7, 2021 |
37.28 |
| Sep 3, 2021 |
37.87 |
| Sep 2, 2021 |
37.83 |
| Sep 1, 2021 |
37.01 |
| Aug 31, 2021 |
37.65 |
| Aug 30, 2021 |
37.91 |
| Aug 27, 2021 |
38.70 |
| Aug 26, 2021 |
38.10 |
| Aug 25, 2021 |
37.02 |
| Aug 24, 2021 |
37.70 |
| Aug 23, 2021 |
37.67 |
| Aug 20, 2021 |
36.90 |
| Aug 19, 2021 |
37.10 |
| Aug 18, 2021 |
36.92 |
| Aug 17, 2021 |
36.95 |
| Aug 16, 2021 |
37.48 |
| Aug 13, 2021 |
37.38 |
| Aug 12, 2021 |
37.61 |
| Aug 11, 2021 |
38.59 |
| Aug 10, 2021 |
41.28 |
| Aug 9, 2021 |
41.27 |
| Aug 6, 2021 |
41.31 |
| Aug 5, 2021 |
41.46 |
| Aug 4, 2021 |
41.33 |
| Aug 3, 2021 |
41.67 |
| Aug 2, 2021 |
42.04 |
| Jul 30, 2021 |
41.60 |
| Jul 29, 2021 |
41.40 |
| Jul 28, 2021 |
42.23 |
| Jul 27, 2021 |
42.13 |
| Jul 26, 2021 |
42.50 |
| Jul 23, 2021 |
41.88 |
| Jul 22, 2021 |
42.00 |
| Jul 21, 2021 |
41.97 |
| Jul 20, 2021 |
42.00 |
| Jul 19, 2021 |
42.00 |
| Jul 16, 2021 |
42.01 |
| Jul 15, 2021 |
42.40 |
| Jul 14, 2021 |
42.06 |
| Jul 13, 2021 |
42.51 |
| Jul 12, 2021 |
43.32 |
| Jul 9, 2021 |
42.92 |
| Jul 8, 2021 |
42.21 |
| Jul 7, 2021 |
42.00 |
| Jul 6, 2021 |
42.03 |
| Jul 2, 2021 |
42.01 |
| Jul 1, 2021 |
42.08 |
| Jun 30, 2021 |
42.86 |
| Jun 29, 2021 |
41.91 |
| Jun 28, 2021 |
41.36 |
| Jun 25, 2021 |
42.88 |
| Jun 24, 2021 |
44.68 |
| Jun 23, 2021 |
44.51 |
| Jun 22, 2021 |
44.38 |
| Jun 21, 2021 |
44.30 |
| Jun 18, 2021 |
43.61 |
| Jun 17, 2021 |
44.54 |
| Jun 16, 2021 |
45.71 |
| Jun 15, 2021 |
45.55 |
| Jun 14, 2021 |
45.64 |
| Jun 11, 2021 |
45.78 |
| Jun 10, 2021 |
45.50 |
| Jun 9, 2021 |
45.39 |
| Jun 8, 2021 |
45.67 |
| Jun 7, 2021 |
45.13 |
| Jun 4, 2021 |
44.67 |
| Jun 3, 2021 |
44.48 |
| Jun 2, 2021 |
44.80 |
| Jun 1, 2021 |
44.95 |
| May 28, 2021 |
44.35 |
| May 27, 2021 |
44.59 |
| May 26, 2021 |
45.05 |
| May 25, 2021 |
44.42 |
| May 24, 2021 |
45.85 |
| May 21, 2021 |
43.79 |
| May 20, 2021 |
44.05 |
| May 19, 2021 |
44.10 |
| May 18, 2021 |
44.14 |
| May 17, 2021 |
44.00 |
| May 14, 2021 |
45.76 |
| May 13, 2021 |
43.75 |
| May 12, 2021 |
43.30 |
| May 11, 2021 |
46.12 |
| May 10, 2021 |
45.94 |
| May 7, 2021 |
42.26 |
| May 6, 2021 |
42.01 |
| May 5, 2021 |
42.07 |
| May 4, 2021 |
42.02 |
| May 3, 2021 |
42.80 |
| Apr 30, 2021 |
42.82 |
| Apr 29, 2021 |
43.23 |
| Apr 28, 2021 |
43.45 |
| Apr 27, 2021 |
43.70 |
| Apr 26, 2021 |
43.06 |
| Apr 23, 2021 |
42.74 |
| Apr 22, 2021 |
42.91 |
| Apr 21, 2021 |
43.14 |
| Apr 20, 2021 |
43.00 |
| Apr 19, 2021 |
42.53 |
| Apr 16, 2021 |
42.51 |
| Apr 15, 2021 |
42.43 |
| Apr 14, 2021 |
42.49 |
| Apr 13, 2021 |
42.53 |
| Apr 12, 2021 |
42.62 |
| Apr 9, 2021 |
43.58 |
| Apr 8, 2021 |
42.63 |
| Apr 7, 2021 |
42.36 |
| Apr 6, 2021 |
42.61 |
| Apr 5, 2021 |
42.79 |
| Apr 1, 2021 |
42.79 |
| Mar 31, 2021 |
43.46 |
| Mar 30, 2021 |
43.00 |
| Mar 29, 2021 |
42.81 |
| Mar 26, 2021 |
42.92 |
| Mar 25, 2021 |
42.65 |
| Mar 24, 2021 |
42.54 |
| Mar 23, 2021 |
42.62 |
| Mar 22, 2021 |
42.65 |
| Mar 19, 2021 |
42.67 |
| Mar 18, 2021 |
43.00 |
| Mar 17, 2021 |
44.09 |
| Mar 16, 2021 |
35.35 |
| Mar 15, 2021 |
37.30 |
| Mar 12, 2021 |
35.66 |
| Mar 11, 2021 |
35.14 |
| Mar 10, 2021 |
34.34 |
| Mar 9, 2021 |
34.86 |
| Mar 8, 2021 |
36.00 |
| Mar 5, 2021 |
34.89 |
| Mar 4, 2021 |
34.22 |
| Mar 3, 2021 |
35.18 |
| Mar 2, 2021 |
33.81 |
| Mar 1, 2021 |
33.14 |
| Feb 26, 2021 |
32.30 |
| Feb 25, 2021 |
33.00 |
| Feb 24, 2021 |
35.27 |
| Feb 23, 2021 |
35.29 |
| Feb 22, 2021 |
34.40 |
| Feb 19, 2021 |
34.97 |
| Feb 18, 2021 |
33.53 |
| Feb 17, 2021 |
32.62 |
| Feb 16, 2021 |
33.19 |
| Feb 12, 2021 |
33.91 |
| Feb 11, 2021 |
33.02 |
| Feb 10, 2021 |
33.70 |
| Feb 9, 2021 |
34.53 |
| Feb 8, 2021 |
34.52 |
| Feb 5, 2021 |
33.70 |
| Feb 4, 2021 |
33.03 |
| Feb 3, 2021 |
31.60 |
| Feb 2, 2021 |
30.66 |
| Feb 1, 2021 |
28.49 |
| Jan 29, 2021 |
27.72 |
| Jan 28, 2021 |
28.21 |
| Jan 27, 2021 |
27.08 |
| Jan 26, 2021 |
27.85 |
| Jan 25, 2021 |
29.08 |
| Jan 22, 2021 |
30.50 |
| Jan 21, 2021 |
31.97 |
| Jan 20, 2021 |
35.00 |
| Jan 19, 2021 |
36.00 |
| Jan 15, 2021 |
36.05 |
| Jan 14, 2021 |
32.42 |
| Jan 13, 2021 |
31.60 |
| Jan 12, 2021 |
33.59 |
| Jan 11, 2021 |
31.23 |
| Jan 8, 2021 |
32.05 |
| Jan 7, 2021 |
32.76 |
| Jan 6, 2021 |
32.64 |
| Jan 5, 2021 |
30.56 |
| Jan 4, 2021 |
30.49 |
| Dec 31, 2020 |
30.46 |
| Dec 30, 2020 |
33.50 |
| Dec 29, 2020 |
34.33 |
| Dec 28, 2020 |
35.51 |
| Dec 24, 2020 |
32.99 |
| Dec 23, 2020 |
32.70 |
| Dec 22, 2020 |
32.10 |
| Dec 21, 2020 |
33.16 |
| Dec 18, 2020 |
34.38 |
| Dec 17, 2020 |
32.57 |
| Dec 16, 2020 |
32.11 |
| Dec 15, 2020 |
35.54 |
| Dec 14, 2020 |
37.18 |
| Dec 11, 2020 |
39.22 |
| Dec 10, 2020 |
40.17 |
| Dec 9, 2020 |
39.72 |
| Dec 8, 2020 |
39.80 |
| Dec 7, 2020 |
40.15 |
| Dec 4, 2020 |
40.91 |
| Dec 3, 2020 |
36.61 |
| Dec 2, 2020 |
33.63 |
| Dec 1, 2020 |
33.05 |
| Nov 30, 2020 |
32.21 |
| Nov 27, 2020 |
31.79 |
| Nov 25, 2020 |
32.54 |
| Nov 24, 2020 |
32.78 |
| Nov 23, 2020 |
29.30 |
| Nov 20, 2020 |
28.63 |
| Nov 19, 2020 |
28.97 |
| Nov 18, 2020 |
29.00 |
| Nov 17, 2020 |
28.86 |
| Nov 16, 2020 |
28.90 |
| Nov 13, 2020 |
27.14 |
| Nov 12, 2020 |
26.36 |
| Nov 11, 2020 |
28.23 |
| Nov 10, 2020 |
28.70 |
| Nov 9, 2020 |
25.97 |
| Nov 6, 2020 |
22.01 |
| Nov 5, 2020 |
22.11 |
| Nov 4, 2020 |
22.04 |
| Nov 3, 2020 |
23.39 |
| Nov 2, 2020 |
21.99 |
| Oct 30, 2020 |
21.21 |
| Oct 29, 2020 |
21.57 |
| Oct 28, 2020 |
21.78 |
| Oct 27, 2020 |
22.16 |
| Oct 26, 2020 |
22.09 |
| Oct 23, 2020 |
22.72 |
| Oct 22, 2020 |
22.81 |
| Oct 21, 2020 |
22.68 |
| Oct 20, 2020 |
22.36 |
| Oct 19, 2020 |
21.58 |
| Oct 16, 2020 |
20.51 |
| Oct 15, 2020 |
20.61 |
| Oct 14, 2020 |
20.65 |
| Oct 13, 2020 |
20.60 |
| Oct 12, 2020 |
20.90 |
| Oct 9, 2020 |
20.49 |
| Oct 8, 2020 |
20.32 |
| Oct 7, 2020 |
19.20 |
| Oct 6, 2020 |
19.07 |
| Oct 5, 2020 |
18.67 |
| Oct 2, 2020 |
18.67 |
| Oct 1, 2020 |
18.61 |
| Sep 30, 2020 |
18.45 |
| Sep 29, 2020 |
18.95 |
| Sep 28, 2020 |
18.63 |
| Sep 25, 2020 |
18.94 |
| Sep 24, 2020 |
18.72 |
| Sep 23, 2020 |
18.89 |
| Sep 22, 2020 |
19.00 |
| Sep 21, 2020 |
18.96 |
| Sep 18, 2020 |
20.29 |
| Sep 17, 2020 |
20.14 |
| Sep 16, 2020 |
20.28 |
| Sep 15, 2020 |
20.17 |
| Sep 14, 2020 |
20.41 |
| Sep 11, 2020 |
20.12 |
| Sep 10, 2020 |
20.50 |
| Sep 9, 2020 |
20.15 |
| Sep 8, 2020 |
20.42 |
| Sep 4, 2020 |
21.09 |
| Sep 3, 2020 |
21.55 |
| Sep 2, 2020 |
21.83 |
| Sep 1, 2020 |
22.00 |
| Aug 31, 2020 |
21.38 |
| Aug 28, 2020 |
22.21 |
| Aug 27, 2020 |
21.43 |
| Aug 26, 2020 |
20.45 |
| Aug 25, 2020 |
20.06 |
| Aug 24, 2020 |
20.41 |
| Aug 21, 2020 |
22.20 |
| Aug 20, 2020 |
23.20 |
| Aug 19, 2020 |
24.51 |
| Aug 18, 2020 |
24.15 |
| Aug 17, 2020 |
24.78 |
| Aug 14, 2020 |
24.70 |
| Aug 13, 2020 |
26.10 |
| Aug 12, 2020 |
26.08 |
| Aug 11, 2020 |
26.32 |
| Aug 10, 2020 |
27.00 |
| Aug 7, 2020 |
25.84 |
| Aug 6, 2020 |
26.59 |
| Aug 5, 2020 |
28.10 |
| Aug 4, 2020 |
20.45 |
| Aug 3, 2020 |
21.79 |
| Jul 31, 2020 |
19.50 |
| Jul 30, 2020 |
20.63 |
| Jul 29, 2020 |
20.35 |
| Jul 28, 2020 |
20.58 |
| Jul 27, 2020 |
21.50 |
| Jul 24, 2020 |
22.21 |
| Jul 23, 2020 |
22.20 |
| Jul 22, 2020 |
22.33 |
| Jul 21, 2020 |
22.13 |
| Jul 20, 2020 |
20.90 |
| Jul 17, 2020 |
22.25 |
| Jul 16, 2020 |
22.89 |
| Jul 15, 2020 |
22.50 |
| Jul 14, 2020 |
21.99 |
| Jul 13, 2020 |
20.70 |
| Jul 10, 2020 |
22.86 |
| Jul 9, 2020 |
20.33 |
| Jul 8, 2020 |
20.77 |
| Jul 7, 2020 |
20.23 |
| Jul 6, 2020 |
21.70 |
| Jul 2, 2020 |
22.01 |
| Jul 1, 2020 |
23.41 |
| Jun 30, 2020 |
24.28 |
| Jun 29, 2020 |
24.69 |
| Jun 26, 2020 |
22.35 |
| Jun 25, 2020 |
24.00 |
| Jun 24, 2020 |
24.07 |
| Jun 23, 2020 |
24.41 |
| Jun 22, 2020 |
24.10 |
| Jun 19, 2020 |
23.42 |
| Jun 18, 2020 |
24.50 |
| Jun 17, 2020 |
25.50 |
| Jun 16, 2020 |
26.68 |
| Jun 15, 2020 |
27.67 |
| Jun 12, 2020 |
26.01 |
| Jun 11, 2020 |
23.76 |
| Jun 10, 2020 |
29.90 |
| Jun 9, 2020 |
31.31 |
| Jun 8, 2020 |
32.64 |
| Jun 5, 2020 |
28.71 |
| Jun 4, 2020 |
25.27 |
| Jun 3, 2020 |
21.52 |
| Jun 2, 2020 |
20.05 |
| Jun 1, 2020 |
20.57 |
| May 29, 2020 |
21.08 |
| May 28, 2020 |
23.02 |
| May 27, 2020 |
19.99 |
| May 26, 2020 |
19.05 |
| May 22, 2020 |
17.67 |
| May 21, 2020 |
17.67 |
| May 20, 2020 |
18.23 |
| May 19, 2020 |
17.85 |
| May 18, 2020 |
18.18 |
| May 15, 2020 |
14.98 |
| May 14, 2020 |
15.64 |
| May 13, 2020 |
15.09 |
| May 12, 2020 |
15.66 |
| May 11, 2020 |
16.72 |
| May 8, 2020 |
17.66 |
| May 7, 2020 |
17.04 |
| May 6, 2020 |
16.81 |
| May 5, 2020 |
19.00 |
| May 4, 2020 |
18.60 |
| May 1, 2020 |
19.28 |
| Apr 30, 2020 |
20.01 |
| Apr 29, 2020 |
22.63 |
| Apr 28, 2020 |
20.35 |
| Apr 27, 2020 |
19.99 |
| Apr 24, 2020 |
18.50 |
| Apr 23, 2020 |
18.30 |
| Apr 22, 2020 |
17.63 |
| Apr 21, 2020 |
18.50 |
| Apr 20, 2020 |
20.80 |
| Apr 17, 2020 |
21.34 |
| Apr 16, 2020 |
19.94 |
| Apr 15, 2020 |
21.35 |
| Apr 14, 2020 |
22.87 |
| Apr 13, 2020 |
23.46 |
| Apr 9, 2020 |
24.75 |
| Apr 8, 2020 |
22.65 |
| Apr 7, 2020 |
20.00 |
| Apr 6, 2020 |
20.81 |
| Apr 3, 2020 |
19.22 |
| Apr 2, 2020 |
20.32 |
| Apr 1, 2020 |
18.75 |
| Mar 31, 2020 |
26.60 |
| Mar 30, 2020 |
24.05 |
| Mar 27, 2020 |
22.97 |
| Mar 26, 2020 |
23.98 |
| Mar 25, 2020 |
21.90 |
| Mar 24, 2020 |
19.86 |
| Mar 23, 2020 |
16.14 |
| Mar 20, 2020 |
18.30 |
| Mar 19, 2020 |
17.88 |
| Mar 18, 2020 |
17.75 |
| Mar 17, 2020 |
19.84 |
| Mar 16, 2020 |
22.02 |
| Mar 13, 2020 |
28.90 |
| Mar 12, 2020 |
30.52 |
| Mar 11, 2020 |
34.80 |
| Mar 10, 2020 |
38.65 |
| Mar 9, 2020 |
39.69 |
| Mar 6, 2020 |
50.70 |
| Mar 5, 2020 |
51.82 |
| Mar 4, 2020 |
55.40 |
| Mar 3, 2020 |
55.06 |
| Mar 2, 2020 |
56.00 |
| Feb 28, 2020 |
56.70 |
| Feb 27, 2020 |
58.70 |
| Feb 26, 2020 |
59.52 |
| Feb 25, 2020 |
59.30 |
| Feb 24, 2020 |
58.68 |
| Feb 21, 2020 |
59.55 |
| Feb 20, 2020 |
59.45 |
| Feb 19, 2020 |
59.78 |
| Feb 18, 2020 |
60.10 |
| Feb 14, 2020 |
59.45 |
| Feb 13, 2020 |
60.30 |
| Feb 12, 2020 |
60.54 |
| Feb 11, 2020 |
60.10 |
| Feb 10, 2020 |
60.50 |
| Feb 7, 2020 |
58.41 |
| Feb 6, 2020 |
59.21 |
| Feb 5, 2020 |
60.80 |
| Feb 4, 2020 |
60.80 |
| Feb 3, 2020 |
60.79 |
| Jan 31, 2020 |
59.30 |
| Jan 30, 2020 |
60.10 |
| Jan 29, 2020 |
61.58 |
| Jan 28, 2020 |
60.53 |
| Jan 27, 2020 |
60.02 |
| Jan 24, 2020 |
58.80 |
| Jan 23, 2020 |
58.85 |
| Jan 22, 2020 |
58.76 |
| Jan 21, 2020 |
58.81 |
| Jan 17, 2020 |
58.75 |
| Jan 16, 2020 |
58.56 |
| Jan 15, 2020 |
58.37 |
| Jan 14, 2020 |
58.60 |
| Jan 13, 2020 |
59.90 |
| Jan 10, 2020 |
60.10 |
| Jan 9, 2020 |
61.70 |
| Jan 8, 2020 |
60.85 |
| Jan 7, 2020 |
61.00 |
| Jan 6, 2020 |
59.71 |
| Jan 3, 2020 |
59.12 |
| Jan 2, 2020 |
58.64 |
| Dec 31, 2019 |
58.91 |
| Dec 30, 2019 |
58.31 |
| Dec 27, 2019 |
59.53 |
| Dec 26, 2019 |
59.70 |
| Dec 24, 2019 |
59.20 |
| Dec 23, 2019 |
58.49 |
| Dec 20, 2019 |
59.12 |
| Dec 19, 2019 |
59.42 |
| Dec 18, 2019 |
60.56 |
| Dec 17, 2019 |
61.42 |
| Dec 16, 2019 |
61.45 |
| Dec 13, 2019 |
62.00 |
| Dec 12, 2019 |
61.84 |
| Dec 11, 2019 |
61.49 |
| Dec 10, 2019 |
60.50 |
| Dec 9, 2019 |
60.81 |
| Dec 6, 2019 |
61.38 |
| Dec 5, 2019 |
60.92 |
| Dec 4, 2019 |
61.33 |
| Dec 3, 2019 |
61.49 |
| Dec 2, 2019 |
61.29 |
| Nov 29, 2019 |
60.00 |
| Nov 27, 2019 |
60.04 |
| Nov 26, 2019 |
61.41 |
| Nov 25, 2019 |
61.85 |
| Nov 22, 2019 |
60.60 |
| Nov 21, 2019 |
59.66 |
| Nov 20, 2019 |
60.37 |
| Nov 19, 2019 |
60.98 |
| Nov 18, 2019 |
60.15 |
| Nov 15, 2019 |
59.94 |
| Nov 14, 2019 |
60.01 |
| Nov 13, 2019 |
60.47 |
| Nov 12, 2019 |
59.70 |
| Nov 11, 2019 |
60.90 |
| Nov 8, 2019 |
61.65 |
| Nov 7, 2019 |
61.30 |
| Nov 6, 2019 |
63.00 |
| Nov 5, 2019 |
62.18 |
| Nov 4, 2019 |
56.77 |
| Nov 1, 2019 |
56.10 |
| Oct 31, 2019 |
54.51 |
| Oct 30, 2019 |
54.45 |
| Oct 29, 2019 |
55.57 |
| Oct 28, 2019 |
55.41 |
| Oct 25, 2019 |
54.74 |
| Oct 24, 2019 |
54.27 |
| Oct 23, 2019 |
54.36 |
| Oct 22, 2019 |
54.68 |
| Oct 21, 2019 |
54.84 |
| Oct 18, 2019 |
54.51 |
| Oct 17, 2019 |
55.20 |
| Oct 16, 2019 |
54.87 |
| Oct 15, 2019 |
55.06 |
| Oct 14, 2019 |
54.55 |
| Oct 11, 2019 |
55.55 |
| Oct 10, 2019 |
54.82 |
| Oct 9, 2019 |
55.10 |
| Oct 8, 2019 |
55.37 |
| Oct 7, 2019 |
57.12 |
| Oct 4, 2019 |
56.14 |
| Oct 3, 2019 |
54.46 |
| Oct 2, 2019 |
54.15 |
| Oct 1, 2019 |
54.22 |
| Sep 30, 2019 |
55.38 |
| Sep 27, 2019 |
55.02 |
| Sep 26, 2019 |
56.00 |
| Sep 25, 2019 |
56.97 |
| Sep 24, 2019 |
54.87 |
| Sep 23, 2019 |
56.02 |
| Sep 20, 2019 |
56.90 |
| Sep 19, 2019 |
57.50 |
| Sep 18, 2019 |
57.81 |
| Sep 17, 2019 |
57.58 |
| Sep 16, 2019 |
58.79 |
| Sep 13, 2019 |
74.00 |
| Sep 12, 2019 |
70.90 |
| Sep 11, 2019 |
69.10 |
| Sep 10, 2019 |
66.06 |
| Sep 9, 2019 |
61.48 |
| Sep 6, 2019 |
61.40 |
| Sep 5, 2019 |
62.55 |
| Sep 4, 2019 |
61.48 |
| Sep 3, 2019 |
61.53 |
| Aug 30, 2019 |
61.77 |
| Aug 29, 2019 |
61.83 |
| Aug 28, 2019 |
60.87 |
| Aug 27, 2019 |
59.09 |
| Aug 26, 2019 |
59.10 |
| Aug 23, 2019 |
58.60 |
| Aug 22, 2019 |
60.61 |
| Aug 21, 2019 |
60.70 |
| Aug 20, 2019 |
59.25 |
| Aug 19, 2019 |
59.60 |
| Aug 16, 2019 |
59.61 |
| Aug 15, 2019 |
59.98 |
| Aug 14, 2019 |
59.31 |
| Aug 13, 2019 |
59.36 |
| Aug 12, 2019 |
57.60 |
| Aug 9, 2019 |
59.76 |
| Aug 8, 2019 |
59.61 |
| Aug 7, 2019 |
59.26 |
| Aug 6, 2019 |
60.20 |
| Aug 5, 2019 |
58.11 |
| Aug 2, 2019 |
58.94 |
| Aug 1, 2019 |
61.16 |
| Jul 31, 2019 |
62.25 |
| Jul 30, 2019 |
62.45 |
| Jul 29, 2019 |
62.27 |
| Jul 26, 2019 |
63.60 |
| Jul 25, 2019 |
63.17 |
| Jul 24, 2019 |
64.30 |
| Jul 23, 2019 |
63.50 |
| Jul 22, 2019 |
61.75 |
| Jul 19, 2019 |
60.75 |
| Jul 18, 2019 |
61.10 |
| Jul 17, 2019 |
60.60 |
| Jul 16, 2019 |
61.49 |
| Jul 15, 2019 |
58.39 |
| Jul 12, 2019 |
63.20 |
| Jul 11, 2019 |
63.13 |
| Jul 10, 2019 |
61.15 |
| Jul 9, 2019 |
59.85 |
| Jul 8, 2019 |
58.99 |
| Jul 5, 2019 |
58.33 |
| Jul 3, 2019 |
58.07 |
| Jul 2, 2019 |
58.50 |
| Jul 1, 2019 |
58.95 |
| Jun 28, 2019 |
58.32 |
| Jun 27, 2019 |
55.48 |
| Jun 26, 2019 |
54.85 |
| Jun 25, 2019 |
57.10 |
| Jun 24, 2019 |
56.58 |
| Jun 21, 2019 |
55.85 |
| Jun 20, 2019 |
55.31 |
| Jun 19, 2019 |
55.40 |
| Jun 18, 2019 |
54.90 |
| Jun 17, 2019 |
54.49 |
| Jun 14, 2019 |
53.83 |
| Jun 13, 2019 |
53.79 |
| Jun 12, 2019 |
53.46 |
| Jun 11, 2019 |
52.44 |
| Jun 10, 2019 |
52.98 |
| Jun 7, 2019 |
49.90 |
| Jun 6, 2019 |
50.72 |
| Jun 5, 2019 |
50.74 |
| Jun 4, 2019 |
52.87 |
| Jun 3, 2019 |
50.94 |
| May 31, 2019 |
49.80 |
| May 30, 2019 |
51.01 |
| May 29, 2019 |
51.11 |
| May 28, 2019 |
52.29 |
| May 24, 2019 |
52.66 |
| May 23, 2019 |
52.52 |
| May 22, 2019 |
53.50 |
| May 21, 2019 |
52.73 |
| May 20, 2019 |
56.50 |
| May 17, 2019 |
56.29 |
| May 16, 2019 |
57.28 |
| May 15, 2019 |
56.60 |
| May 14, 2019 |
55.49 |
| May 13, 2019 |
54.79 |
| May 10, 2019 |
54.63 |
| May 9, 2019 |
54.73 |
| May 8, 2019 |
51.65 |
| May 7, 2019 |
50.04 |
| May 6, 2019 |
49.70 |
| May 3, 2019 |
49.92 |
| May 2, 2019 |
49.30 |
| May 1, 2019 |
49.60 |
| Apr 30, 2019 |
49.72 |
| Apr 29, 2019 |
49.74 |
| Apr 26, 2019 |
49.33 |
| Apr 25, 2019 |
48.00 |
| Apr 24, 2019 |
48.49 |
| Apr 23, 2019 |
48.27 |
| Apr 22, 2019 |
46.05 |
| Apr 18, 2019 |
45.90 |
| Apr 17, 2019 |
45.83 |
| Apr 16, 2019 |
45.45 |
| Apr 15, 2019 |
45.01 |
| Apr 12, 2019 |
44.49 |
| Apr 11, 2019 |
43.80 |
| Apr 10, 2019 |
43.00 |
| Apr 9, 2019 |
42.40 |
| Apr 8, 2019 |
42.55 |
| Apr 5, 2019 |
41.77 |
| Apr 4, 2019 |
41.80 |
| Apr 3, 2019 |
41.71 |
| Apr 2, 2019 |
41.77 |
| Apr 1, 2019 |
41.99 |
| Mar 29, 2019 |
42.39 |
| Mar 28, 2019 |
42.29 |
| Mar 27, 2019 |
41.58 |
| Mar 26, 2019 |
41.49 |
| Mar 25, 2019 |
40.58 |
| Mar 22, 2019 |
39.91 |
| Mar 21, 2019 |
41.48 |
| Mar 20, 2019 |
40.95 |
| Mar 19, 2019 |
40.53 |
| Mar 18, 2019 |
40.34 |
| Mar 15, 2019 |
39.65 |
| Mar 14, 2019 |
42.58 |
| Mar 13, 2019 |
42.15 |
| Mar 12, 2019 |
37.70 |
| Mar 11, 2019 |
38.46 |
| Mar 8, 2019 |
38.16 |
| Mar 7, 2019 |
39.26 |
| Mar 6, 2019 |
41.81 |
| Mar 5, 2019 |
42.38 |
| Mar 4, 2019 |
42.60 |
| Mar 1, 2019 |
42.53 |
| Feb 28, 2019 |
42.06 |
| Feb 27, 2019 |
42.02 |
| Feb 26, 2019 |
41.90 |
| Feb 25, 2019 |
42.18 |
| Feb 22, 2019 |
42.80 |
| Feb 21, 2019 |
42.30 |
| Feb 20, 2019 |
42.85 |
| Feb 19, 2019 |
44.20 |
| Feb 15, 2019 |
43.62 |
| Feb 14, 2019 |
42.01 |
| Feb 13, 2019 |
41.20 |
| Feb 12, 2019 |
41.24 |
| Feb 11, 2019 |
40.15 |
| Feb 8, 2019 |
39.95 |
| Feb 7, 2019 |
39.84 |
| Feb 6, 2019 |
39.78 |
| Feb 5, 2019 |
39.83 |
| Feb 4, 2019 |
39.68 |
| Feb 1, 2019 |
38.40 |
| Jan 31, 2019 |
38.28 |
| Jan 30, 2019 |
38.24 |
| Jan 29, 2019 |
37.71 |
| Jan 28, 2019 |
37.78 |
| Jan 25, 2019 |
38.44 |
| Jan 24, 2019 |
37.20 |
| Jan 23, 2019 |
36.80 |
| Jan 22, 2019 |
37.81 |
| Jan 18, 2019 |
38.74 |
| Jan 17, 2019 |
38.68 |
| Jan 16, 2019 |
37.40 |
| Jan 15, 2019 |
37.85 |
| Jan 14, 2019 |
36.91 |
| Jan 11, 2019 |
36.66 |
| Jan 10, 2019 |
37.41 |
| Jan 9, 2019 |
37.33 |
| Jan 8, 2019 |
36.99 |
| Jan 7, 2019 |
36.76 |
| Jan 4, 2019 |
35.42 |
| Jan 3, 2019 |
34.95 |
| Jan 2, 2019 |
35.67 |
| Dec 31, 2018 |
34.60 |
| Dec 28, 2018 |
33.94 |
| Dec 27, 2018 |
34.22 |
| Dec 26, 2018 |
33.90 |
| Dec 24, 2018 |
33.48 |
| Dec 21, 2018 |
33.60 |
| Dec 20, 2018 |
33.33 |
| Dec 19, 2018 |
34.32 |
| Dec 18, 2018 |
34.44 |
| Dec 17, 2018 |
34.62 |
| Dec 14, 2018 |
34.33 |
| Dec 13, 2018 |
34.80 |
| Dec 12, 2018 |
34.69 |
| Dec 11, 2018 |
34.81 |
| Dec 10, 2018 |
35.99 |
| Dec 7, 2018 |
35.98 |
| Dec 6, 2018 |
36.30 |
| Dec 4, 2018 |
36.67 |
| Dec 3, 2018 |
38.10 |
| Nov 30, 2018 |
36.84 |
| Nov 29, 2018 |
37.35 |
| Nov 28, 2018 |
36.55 |
| Nov 27, 2018 |
36.83 |
| Nov 26, 2018 |
36.46 |
| Nov 23, 2018 |
36.70 |
| Nov 21, 2018 |
35.78 |
| Nov 20, 2018 |
35.46 |
| Nov 19, 2018 |
36.40 |
| Nov 16, 2018 |
36.80 |
| Nov 15, 2018 |
36.73 |
| Nov 14, 2018 |
37.80 |
| Nov 13, 2018 |
37.98 |
| Nov 12, 2018 |
37.56 |
| Nov 9, 2018 |
37.86 |
| Nov 8, 2018 |
39.00 |
| Nov 7, 2018 |
39.86 |
| Nov 6, 2018 |
39.32 |
| Nov 5, 2018 |
37.69 |
| Nov 2, 2018 |
34.74 |
| Nov 1, 2018 |
34.67 |
| Oct 31, 2018 |
34.62 |
| Oct 30, 2018 |
35.11 |
| Oct 29, 2018 |
35.30 |
| Oct 26, 2018 |
34.41 |
| Oct 25, 2018 |
35.09 |
| Oct 24, 2018 |
34.72 |
| Oct 23, 2018 |
34.79 |
| Oct 22, 2018 |
35.38 |
| Oct 19, 2018 |
34.78 |
| Oct 18, 2018 |
35.22 |
| Oct 17, 2018 |
34.93 |
| Oct 16, 2018 |
34.66 |
| Oct 15, 2018 |
34.51 |
| Oct 12, 2018 |
34.34 |
| Oct 11, 2018 |
34.33 |
| Oct 10, 2018 |
34.33 |
| Oct 9, 2018 |
34.58 |
| Oct 8, 2018 |
34.35 |
| Oct 5, 2018 |
34.43 |
| Oct 4, 2018 |
34.56 |
| Oct 3, 2018 |
34.54 |
| Oct 2, 2018 |
34.82 |
| Oct 1, 2018 |
34.58 |
| Sep 28, 2018 |
34.51 |
| Sep 27, 2018 |
35.20 |
| Sep 26, 2018 |
35.26 |
| Sep 25, 2018 |
34.81 |
| Sep 24, 2018 |
34.62 |
| Sep 21, 2018 |
35.00 |
| Sep 20, 2018 |
34.67 |
| Sep 19, 2018 |
34.53 |
| Sep 18, 2018 |
34.51 |
| Sep 17, 2018 |
34.33 |
| Sep 14, 2018 |
34.33 |
| Sep 13, 2018 |
34.33 |
| Sep 12, 2018 |
34.33 |
| Sep 11, 2018 |
34.33 |
| Sep 10, 2018 |
34.35 |
| Sep 7, 2018 |
34.15 |
| Sep 6, 2018 |
34.10 |
| Sep 5, 2018 |
34.44 |
| Sep 4, 2018 |
34.50 |
| Aug 31, 2018 |
34.28 |
| Aug 30, 2018 |
34.17 |
| Aug 29, 2018 |
34.33 |
| Aug 28, 2018 |
34.52 |
| Aug 27, 2018 |
34.55 |
| Aug 24, 2018 |
34.22 |
| Aug 23, 2018 |
33.97 |
| Aug 22, 2018 |
33.94 |
| Aug 21, 2018 |
33.81 |
| Aug 20, 2018 |
34.64 |
| Aug 17, 2018 |
34.15 |
| Aug 16, 2018 |
33.90 |
| Aug 15, 2018 |
33.11 |
| Aug 14, 2018 |
33.15 |
| Aug 13, 2018 |
33.46 |
| Aug 10, 2018 |
33.82 |
| Aug 9, 2018 |
34.51 |
| Aug 8, 2018 |
33.05 |
| Aug 7, 2018 |
32.85 |
| Aug 6, 2018 |
33.20 |
| Aug 3, 2018 |
31.00 |
| Aug 2, 2018 |
31.20 |
| Aug 1, 2018 |
31.15 |
| Jul 31, 2018 |
31.22 |
| Jul 30, 2018 |
30.81 |
| Jul 27, 2018 |
30.90 |
| Jul 26, 2018 |
31.24 |
| Jul 25, 2018 |
31.28 |
| Jul 24, 2018 |
31.40 |
| Jul 23, 2018 |
31.56 |
| Jul 20, 2018 |
31.38 |
| Jul 19, 2018 |
31.70 |
| Jul 18, 2018 |
31.96 |
| Jul 17, 2018 |
31.55 |
| Jul 16, 2018 |
31.52 |
| Jul 13, 2018 |
31.64 |
| Jul 12, 2018 |
31.59 |
| Jul 11, 2018 |
31.43 |
| Jul 10, 2018 |
31.94 |
| Jul 9, 2018 |
31.74 |
| Jul 6, 2018 |
32.23 |
| Jul 5, 2018 |
31.72 |
| Jul 3, 2018 |
31.53 |
| Jul 2, 2018 |
31.59 |
| Jun 29, 2018 |
31.59 |
| Jun 28, 2018 |
31.16 |
| Jun 27, 2018 |
31.28 |
| Jun 26, 2018 |
31.23 |
| Jun 25, 2018 |
31.25 |
| Jun 22, 2018 |
32.42 |
| Jun 21, 2018 |
31.12 |
| Jun 20, 2018 |
31.16 |
| Jun 19, 2018 |
31.18 |
| Jun 18, 2018 |
31.82 |
| Jun 15, 2018 |
31.21 |
| Jun 14, 2018 |
31.36 |
| Jun 13, 2018 |
31.41 |
| Jun 12, 2018 |
31.32 |
| Jun 11, 2018 |
31.42 |
| Jun 8, 2018 |
31.45 |
| Jun 7, 2018 |
31.44 |
| Jun 6, 2018 |
31.75 |
| Jun 5, 2018 |
31.67 |
| Jun 4, 2018 |
31.72 |
| Jun 1, 2018 |
32.60 |
| May 31, 2018 |
31.89 |
| May 30, 2018 |
32.25 |
| May 29, 2018 |
31.97 |
| May 25, 2018 |
32.07 |
| May 24, 2018 |
31.89 |
| May 23, 2018 |
32.18 |
| May 22, 2018 |
31.82 |
| May 21, 2018 |
32.70 |
| May 18, 2018 |
33.62 |
| May 17, 2018 |
33.60 |
| May 16, 2018 |
33.40 |
| May 15, 2018 |
32.77 |
| May 14, 2018 |
32.55 |
| May 11, 2018 |
32.58 |
| May 10, 2018 |
33.60 |
| May 9, 2018 |
33.41 |
| May 8, 2018 |
32.93 |
| May 7, 2018 |
34.19 |
| May 4, 2018 |
33.88 |
| May 3, 2018 |
32.65 |
| May 2, 2018 |
33.44 |
| May 1, 2018 |
32.40 |
| Apr 30, 2018 |
32.68 |
| Apr 27, 2018 |
35.49 |
| Apr 26, 2018 |
35.42 |
| Apr 25, 2018 |
35.41 |
| Apr 24, 2018 |
34.65 |
| Apr 23, 2018 |
34.39 |
| Apr 20, 2018 |
34.46 |
| Apr 19, 2018 |
33.96 |
| Apr 18, 2018 |
33.92 |
| Apr 17, 2018 |
34.78 |
| Apr 16, 2018 |
33.99 |
| Apr 13, 2018 |
33.21 |
| Apr 12, 2018 |
33.59 |
| Apr 11, 2018 |
30.98 |
| Apr 10, 2018 |
32.21 |
| Apr 9, 2018 |
30.97 |
| Apr 6, 2018 |
31.40 |
| Apr 5, 2018 |
32.93 |
| Apr 4, 2018 |
33.30 |
| Apr 3, 2018 |
33.55 |
| Apr 2, 2018 |
34.08 |
| Mar 29, 2018 |
34.28 |
| Mar 28, 2018 |
33.30 |
| Mar 27, 2018 |
32.06 |
| Mar 26, 2018 |
31.09 |
| Mar 23, 2018 |
29.53 |
| Mar 22, 2018 |
29.61 |
| Mar 21, 2018 |
29.76 |
| Mar 20, 2018 |
29.36 |
| Mar 19, 2018 |
29.62 |
| Mar 16, 2018 |
28.61 |
| Mar 15, 2018 |
28.87 |
| Mar 14, 2018 |
28.85 |
| Mar 13, 2018 |
29.01 |
| Mar 12, 2018 |
28.64 |
| Mar 9, 2018 |
28.98 |
| Mar 8, 2018 |
28.20 |
| Mar 7, 2018 |
27.59 |
| Mar 6, 2018 |
27.54 |
| Mar 5, 2018 |
27.41 |
| Mar 2, 2018 |
27.42 |
| Mar 1, 2018 |
27.26 |
| Feb 28, 2018 |
27.30 |
| Feb 27, 2018 |
26.94 |
| Feb 26, 2018 |
27.04 |
| Feb 23, 2018 |
27.00 |
| Feb 22, 2018 |
27.13 |
| Feb 21, 2018 |
26.77 |
| Feb 20, 2018 |
26.68 |
| Feb 16, 2018 |
27.14 |
| Feb 15, 2018 |
27.35 |
| Feb 14, 2018 |
26.94 |
| Feb 13, 2018 |
26.72 |
| Feb 12, 2018 |
26.67 |
| Feb 9, 2018 |
27.29 |
| Feb 8, 2018 |
26.61 |
| Feb 7, 2018 |
26.81 |
| Feb 6, 2018 |
27.03 |
| Feb 5, 2018 |
27.23 |
| Feb 2, 2018 |
27.23 |
| Feb 1, 2018 |
27.52 |
| Jan 31, 2018 |
27.00 |
| Jan 30, 2018 |
27.00 |
| Jan 29, 2018 |
27.01 |
| Jan 26, 2018 |
26.83 |
| Jan 25, 2018 |
26.76 |
| Jan 24, 2018 |
26.71 |
| Jan 23, 2018 |
26.77 |
| Jan 22, 2018 |
26.69 |
| Jan 19, 2018 |
26.66 |
| Jan 18, 2018 |
26.61 |
| Jan 17, 2018 |
26.89 |
| Jan 16, 2018 |
26.45 |
| Jan 12, 2018 |
26.47 |
| Jan 11, 2018 |
26.20 |
| Jan 10, 2018 |
26.03 |
| Jan 9, 2018 |
26.26 |
| Jan 8, 2018 |
25.96 |
| Jan 5, 2018 |
26.26 |
| Jan 4, 2018 |
25.76 |
| Jan 3, 2018 |
25.64 |
| Jan 2, 2018 |
25.58 |
| Dec 29, 2017 |
24.97 |
| Dec 28, 2017 |
25.34 |
| Dec 27, 2017 |
24.86 |
| Dec 26, 2017 |
24.71 |
| Dec 22, 2017 |
24.51 |
| Dec 21, 2017 |
24.42 |
| Dec 20, 2017 |
24.40 |
| Dec 19, 2017 |
23.94 |
| Dec 18, 2017 |
24.21 |
| Dec 15, 2017 |
23.86 |
| Dec 14, 2017 |
23.65 |
| Dec 13, 2017 |
24.52 |
| Dec 12, 2017 |
24.54 |
| Dec 11, 2017 |
24.52 |
| Dec 8, 2017 |
25.48 |
| Dec 7, 2017 |
25.55 |
| Dec 6, 2017 |
25.65 |
| Dec 5, 2017 |
25.78 |
| Dec 4, 2017 |
25.91 |
| Dec 1, 2017 |
25.72 |
| Nov 30, 2017 |
26.24 |
| Nov 29, 2017 |
26.26 |
| Nov 28, 2017 |
25.31 |
| Nov 27, 2017 |
25.12 |
| Nov 24, 2017 |
25.14 |
| Nov 22, 2017 |
25.03 |
| Nov 21, 2017 |
25.11 |
| Nov 20, 2017 |
24.78 |
| Nov 17, 2017 |
24.76 |
| Nov 16, 2017 |
24.62 |
| Nov 15, 2017 |
24.69 |
| Nov 14, 2017 |
25.05 |
| Nov 13, 2017 |
25.08 |
| Nov 10, 2017 |
25.11 |
| Nov 9, 2017 |
25.01 |
| Nov 8, 2017 |
24.91 |
| Nov 7, 2017 |
24.73 |
| Nov 6, 2017 |
24.76 |
| Nov 3, 2017 |
24.81 |
| Nov 2, 2017 |
24.93 |
| Nov 1, 2017 |
24.63 |
| Oct 31, 2017 |
25.09 |
| Oct 30, 2017 |
25.06 |
| Oct 27, 2017 |
25.42 |
| Oct 26, 2017 |
25.00 |
| Oct 25, 2017 |
24.93 |
| Oct 24, 2017 |
24.78 |
| Oct 23, 2017 |
25.08 |
| Oct 20, 2017 |
25.25 |
| Oct 19, 2017 |
25.00 |
| Oct 18, 2017 |
24.93 |
| Oct 17, 2017 |
24.79 |
| Oct 16, 2017 |
24.86 |
| Oct 13, 2017 |
24.80 |
| Oct 12, 2017 |
24.92 |
| Oct 11, 2017 |
24.97 |
| Oct 10, 2017 |
25.29 |
| Oct 9, 2017 |
25.07 |
| Oct 6, 2017 |
25.40 |
| Oct 5, 2017 |
25.20 |
| Oct 4, 2017 |
25.08 |
| Oct 3, 2017 |
25.22 |
| Oct 2, 2017 |
24.76 |
| Sep 29, 2017 |
24.59 |
| Sep 28, 2017 |
24.50 |
| Sep 27, 2017 |
24.38 |
| Sep 26, 2017 |
24.27 |
| Sep 25, 2017 |
24.30 |
| Sep 22, 2017 |
24.29 |
| Sep 21, 2017 |
24.10 |
| Sep 20, 2017 |
24.15 |
| Sep 19, 2017 |
24.05 |
| Sep 18, 2017 |
24.00 |
| Sep 15, 2017 |
23.60 |
| Sep 14, 2017 |
23.75 |
| Sep 13, 2017 |
24.00 |
| Sep 12, 2017 |
23.68 |
| Sep 11, 2017 |
23.80 |
| Sep 8, 2017 |
23.58 |
| Sep 7, 2017 |
23.65 |
| Sep 6, 2017 |
23.99 |
| Sep 5, 2017 |
24.27 |
| Sep 1, 2017 |
24.49 |
| Aug 31, 2017 |
23.80 |
| Aug 30, 2017 |
24.13 |
| Aug 29, 2017 |
24.03 |
| Aug 28, 2017 |
23.69 |
| Aug 25, 2017 |
23.86 |
| Aug 24, 2017 |
23.61 |
| Aug 23, 2017 |
23.53 |
| Aug 22, 2017 |
23.81 |
| Aug 21, 2017 |
23.36 |
| Aug 18, 2017 |
23.65 |
| Aug 17, 2017 |
23.74 |
| Aug 16, 2017 |
24.27 |
| Aug 15, 2017 |
24.55 |
| Aug 14, 2017 |
24.61 |
| Aug 11, 2017 |
24.27 |
| Aug 10, 2017 |
24.47 |
| Aug 9, 2017 |
24.78 |
| Aug 8, 2017 |
25.08 |
| Aug 7, 2017 |
24.51 |
| Aug 4, 2017 |
24.91 |
| Aug 3, 2017 |
25.19 |
| Aug 2, 2017 |
25.16 |
| Aug 1, 2017 |
25.26 |
| Jul 31, 2017 |
25.28 |
| Jul 28, 2017 |
24.81 |
| Jul 27, 2017 |
24.71 |
| Jul 26, 2017 |
25.27 |
| Jul 25, 2017 |
25.42 |
| Jul 24, 2017 |
25.21 |
| Jul 21, 2017 |
25.43 |
| Jul 20, 2017 |
25.45 |
| Jul 19, 2017 |
25.57 |
| Jul 18, 2017 |
25.54 |
| Jul 17, 2017 |
25.79 |
| Jul 14, 2017 |
25.88 |
| Jul 13, 2017 |
26.45 |
| Jul 12, 2017 |
26.90 |
| Jul 11, 2017 |
26.95 |
| Jul 10, 2017 |
26.91 |
| Jul 7, 2017 |
26.96 |
| Jul 6, 2017 |
26.77 |
| Jul 5, 2017 |
26.77 |
| Jul 3, 2017 |
26.70 |
| Jun 30, 2017 |
26.73 |
| Jun 29, 2017 |
26.77 |
| Jun 28, 2017 |
27.03 |
| Jun 27, 2017 |
26.32 |
| Jun 26, 2017 |
26.19 |
| Jun 23, 2017 |
26.35 |
| Jun 22, 2017 |
26.34 |
| Jun 21, 2017 |
25.93 |
| Jun 20, 2017 |
26.25 |
| Jun 19, 2017 |
26.27 |
| Jun 16, 2017 |
26.40 |
| Jun 15, 2017 |
26.17 |
| Jun 14, 2017 |
26.42 |
| Jun 13, 2017 |
26.96 |
| Jun 12, 2017 |
26.97 |
| Jun 9, 2017 |
27.00 |
| Jun 8, 2017 |
26.95 |
| Jun 7, 2017 |
26.98 |
| Jun 6, 2017 |
26.96 |
| Jun 5, 2017 |
26.94 |
| Jun 2, 2017 |
26.93 |
| Jun 1, 2017 |
26.37 |
| May 31, 2017 |
26.12 |
| May 30, 2017 |
25.86 |
| May 26, 2017 |
25.99 |
| May 25, 2017 |
25.78 |
| May 24, 2017 |
26.42 |
| May 23, 2017 |
26.24 |
| May 22, 2017 |
25.80 |
| May 19, 2017 |
25.50 |
| May 18, 2017 |
25.65 |
| May 17, 2017 |
25.90 |
| May 16, 2017 |
26.50 |
| May 15, 2017 |
26.30 |
| May 12, 2017 |
25.80 |
| May 11, 2017 |
25.61 |
| May 10, 2017 |
25.35 |
| May 9, 2017 |
25.05 |
| May 8, 2017 |
23.48 |
| May 5, 2017 |
23.38 |
| May 4, 2017 |
23.44 |
| May 3, 2017 |
23.28 |
| May 2, 2017 |
23.29 |
| May 1, 2017 |
22.99 |
| Apr 28, 2017 |
22.71 |
| Apr 27, 2017 |
22.77 |
| Apr 26, 2017 |
22.62 |
| Apr 25, 2017 |
22.51 |
| Apr 24, 2017 |
22.41 |
| Apr 21, 2017 |
22.23 |
| Apr 20, 2017 |
22.56 |
| Apr 19, 2017 |
22.34 |
| Apr 18, 2017 |
22.53 |
| Apr 17, 2017 |
22.38 |
| Apr 13, 2017 |
22.32 |
| Apr 12, 2017 |
22.31 |
| Apr 11, 2017 |
22.68 |
| Apr 10, 2017 |
22.45 |
| Apr 7, 2017 |
22.12 |
| Apr 6, 2017 |
21.82 |
| Apr 5, 2017 |
21.66 |
| Apr 4, 2017 |
22.12 |
| Apr 3, 2017 |
22.53 |
| Mar 31, 2017 |
22.35 |
| Mar 30, 2017 |
22.40 |
| Mar 29, 2017 |
22.30 |
| Mar 28, 2017 |
22.15 |
| Mar 27, 2017 |
21.75 |
| Mar 24, 2017 |
21.35 |
| Mar 23, 2017 |
21.40 |
| Mar 22, 2017 |
21.77 |
| Mar 21, 2017 |
22.90 |
| Mar 20, 2017 |
24.46 |
| Mar 17, 2017 |
25.30 |
| Mar 16, 2017 |
25.30 |
| Mar 15, 2017 |
25.15 |
| Mar 14, 2017 |
24.71 |
| Mar 13, 2017 |
26.10 |
| Mar 10, 2017 |
25.90 |
| Mar 9, 2017 |
26.10 |
| Mar 8, 2017 |
25.54 |
| Mar 7, 2017 |
25.50 |
| Mar 6, 2017 |
25.32 |
| Mar 3, 2017 |
25.70 |
| Mar 2, 2017 |
25.73 |
| Mar 1, 2017 |
26.33 |
| Feb 28, 2017 |
25.42 |
| Feb 27, 2017 |
25.65 |
| Feb 24, 2017 |
25.74 |
| Feb 23, 2017 |
25.92 |
| Feb 22, 2017 |
25.37 |
| Feb 21, 2017 |
25.54 |
| Feb 17, 2017 |
26.04 |
| Feb 16, 2017 |
26.22 |
| Feb 15, 2017 |
26.80 |
| Feb 14, 2017 |
26.20 |
| Feb 13, 2017 |
25.69 |
| Feb 10, 2017 |
25.66 |
| Feb 9, 2017 |
25.82 |
| Feb 8, 2017 |
25.56 |
| Feb 7, 2017 |
25.71 |
| Feb 6, 2017 |
25.64 |
| Feb 3, 2017 |
25.93 |
| Feb 2, 2017 |
25.31 |
| Feb 1, 2017 |
25.48 |
| Jan 31, 2017 |
25.48 |
| Jan 30, 2017 |
25.22 |
| Jan 27, 2017 |
25.84 |
| Jan 26, 2017 |
26.17 |
| Jan 25, 2017 |
26.74 |
| Jan 24, 2017 |
26.53 |
| Jan 23, 2017 |
25.94 |
| Jan 20, 2017 |
25.90 |
| Jan 19, 2017 |
24.94 |
| Jan 18, 2017 |
25.57 |
| Jan 17, 2017 |
25.84 |
| Jan 13, 2017 |
26.44 |
| Jan 12, 2017 |
26.20 |
| Jan 11, 2017 |
27.16 |
| Jan 10, 2017 |
26.53 |
| Jan 9, 2017 |
25.33 |
| Jan 6, 2017 |
25.65 |
| Jan 5, 2017 |
26.76 |
| Jan 4, 2017 |
27.03 |
| Jan 3, 2017 |
26.56 |
| Dec 30, 2016 |
25.58 |
| Dec 29, 2016 |
26.36 |
| Dec 28, 2016 |
26.12 |
| Dec 27, 2016 |
26.06 |
| Dec 23, 2016 |
25.45 |
| Dec 22, 2016 |
25.21 |
| Dec 21, 2016 |
25.31 |
| Dec 20, 2016 |
25.26 |
| Dec 19, 2016 |
24.85 |
| Dec 16, 2016 |
23.99 |
| Dec 15, 2016 |
23.70 |
| Dec 14, 2016 |
23.54 |
| Dec 13, 2016 |
24.17 |
| Dec 12, 2016 |
25.13 |
| Dec 9, 2016 |
25.64 |
| Dec 8, 2016 |
25.46 |
| Dec 7, 2016 |
25.46 |
| Dec 6, 2016 |
25.58 |
| Dec 5, 2016 |
25.58 |
| Dec 2, 2016 |
25.92 |
| Dec 1, 2016 |
26.00 |
| Nov 30, 2016 |
26.79 |
| Nov 29, 2016 |
26.72 |
| Nov 28, 2016 |
26.92 |
| Nov 25, 2016 |
26.42 |
| Nov 23, 2016 |
26.98 |
| Nov 22, 2016 |
26.49 |
| Nov 21, 2016 |
26.32 |
| Nov 18, 2016 |
26.28 |
| Nov 17, 2016 |
26.80 |
| Nov 16, 2016 |
26.95 |
| Nov 15, 2016 |
26.74 |
| Nov 14, 2016 |
27.00 |
| Nov 11, 2016 |
27.07 |
| Nov 10, 2016 |
27.09 |
| Nov 9, 2016 |
27.23 |
| Nov 8, 2016 |
26.38 |
| Nov 7, 2016 |
26.40 |
| Nov 4, 2016 |
26.39 |
| Nov 3, 2016 |
25.92 |
| Nov 2, 2016 |
26.25 |
| Nov 1, 2016 |
26.49 |
| Oct 31, 2016 |
26.61 |
| Oct 28, 2016 |
26.73 |
| Oct 27, 2016 |
26.34 |
| Oct 26, 2016 |
26.05 |
| Oct 25, 2016 |
26.76 |
| Oct 24, 2016 |
26.61 |
| Oct 21, 2016 |
27.05 |
| Oct 20, 2016 |
26.92 |
| Oct 19, 2016 |
26.88 |
| Oct 18, 2016 |
26.08 |
| Oct 17, 2016 |
25.94 |
| Oct 14, 2016 |
25.93 |
| Oct 13, 2016 |
25.70 |
| Oct 12, 2016 |
25.59 |
| Oct 11, 2016 |
25.19 |
| Oct 10, 2016 |
25.28 |
| Oct 7, 2016 |
25.06 |
| Oct 6, 2016 |
24.78 |
| Oct 5, 2016 |
24.38 |
| Oct 4, 2016 |
24.14 |
| Oct 3, 2016 |
23.89 |
| Sep 30, 2016 |
23.77 |
| Sep 29, 2016 |
23.17 |
| Sep 28, 2016 |
23.24 |
| Sep 27, 2016 |
22.80 |
| Sep 26, 2016 |
22.77 |
| Sep 23, 2016 |
22.97 |
| Sep 22, 2016 |
22.81 |
| Sep 21, 2016 |
22.59 |
| Sep 20, 2016 |
22.35 |
| Sep 19, 2016 |
22.55 |
| Sep 16, 2016 |
22.34 |
| Sep 15, 2016 |
22.70 |
| Sep 14, 2016 |
22.40 |
| Sep 13, 2016 |
22.57 |
| Sep 12, 2016 |
22.67 |
| Sep 9, 2016 |
22.32 |
| Sep 8, 2016 |
22.48 |
| Sep 7, 2016 |
22.28 |
| Sep 6, 2016 |
22.13 |
| Sep 2, 2016 |
22.32 |
| Sep 1, 2016 |
26.16 |
| Aug 31, 2016 |
25.59 |
| Aug 30, 2016 |
24.49 |
| Aug 29, 2016 |
23.52 |
| Aug 26, 2016 |
24.61 |
| Aug 25, 2016 |
25.82 |
| Aug 24, 2016 |
26.09 |
| Aug 23, 2016 |
26.96 |
| Aug 22, 2016 |
26.97 |
| Aug 19, 2016 |
26.99 |
| Aug 18, 2016 |
26.94 |
| Aug 17, 2016 |
26.95 |
| Aug 16, 2016 |
26.94 |
| Aug 15, 2016 |
26.99 |
| Aug 12, 2016 |
26.26 |
| Aug 11, 2016 |
26.12 |
| Aug 10, 2016 |
26.12 |
| Aug 9, 2016 |
26.84 |
| Aug 8, 2016 |
26.84 |
| Aug 5, 2016 |
26.62 |
| Aug 4, 2016 |
26.63 |
| Aug 3, 2016 |
26.71 |
| Aug 2, 2016 |
26.25 |
| Aug 1, 2016 |
26.55 |
| Jul 29, 2016 |
27.00 |
| Jul 28, 2016 |
27.00 |
| Jul 27, 2016 |
26.16 |
| Jul 26, 2016 |
26.06 |
| Jul 25, 2016 |
25.88 |
| Jul 22, 2016 |
25.70 |
| Jul 21, 2016 |
26.13 |
| Jul 20, 2016 |
26.31 |
| Jul 19, 2016 |
26.39 |
| Jul 18, 2016 |
26.93 |
| Jul 15, 2016 |
27.41 |
| Jul 14, 2016 |
27.14 |
| Jul 13, 2016 |
26.16 |
| Jul 12, 2016 |
25.48 |
| Jul 11, 2016 |
24.82 |
| Jul 8, 2016 |
24.82 |
| Jul 7, 2016 |
23.96 |
| Jul 6, 2016 |
23.66 |
| Jul 5, 2016 |
23.39 |
| Jul 1, 2016 |
23.49 |
| Jun 30, 2016 |
22.23 |
| Jun 29, 2016 |
22.07 |
| Jun 28, 2016 |
22.37 |
| Jun 27, 2016 |
22.05 |
| Jun 24, 2016 |
22.94 |
| Jun 23, 2016 |
24.66 |
| Jun 22, 2016 |
24.18 |
| Jun 21, 2016 |
24.00 |
| Jun 20, 2016 |
24.17 |
| Jun 17, 2016 |
24.35 |
| Jun 16, 2016 |
24.37 |
| Jun 15, 2016 |
24.64 |
| Jun 14, 2016 |
24.09 |
| Jun 13, 2016 |
24.51 |
| Jun 10, 2016 |
24.63 |
| Jun 9, 2016 |
24.75 |
| Jun 8, 2016 |
25.40 |
| Jun 7, 2016 |
25.25 |
| Jun 6, 2016 |
25.30 |
| Jun 3, 2016 |
25.06 |
| Jun 2, 2016 |
24.97 |
| Jun 1, 2016 |
24.72 |
| May 31, 2016 |
24.46 |
| May 27, 2016 |
24.70 |
| May 26, 2016 |
24.66 |
| May 25, 2016 |
24.61 |
| May 24, 2016 |
24.59 |
| May 23, 2016 |
24.48 |
| May 20, 2016 |
24.68 |
| May 19, 2016 |
23.95 |
| May 18, 2016 |
23.68 |
| May 17, 2016 |
23.33 |
| May 16, 2016 |
22.29 |
| May 13, 2016 |
22.11 |
| May 12, 2016 |
23.11 |
| May 11, 2016 |
23.69 |
| May 10, 2016 |
23.45 |
| May 9, 2016 |
23.32 |
| May 6, 2016 |
24.48 |
| May 5, 2016 |
24.75 |
| May 4, 2016 |
24.58 |
| May 3, 2016 |
24.15 |
| May 2, 2016 |
24.30 |
| Apr 29, 2016 |
24.18 |
| Apr 28, 2016 |
24.68 |
| Apr 27, 2016 |
24.72 |
| Apr 26, 2016 |
24.70 |
| Apr 25, 2016 |
24.73 |
| Apr 22, 2016 |
24.69 |
| Apr 21, 2016 |
24.84 |
| Apr 20, 2016 |
24.95 |
| Apr 19, 2016 |
24.73 |
| Apr 18, 2016 |
24.98 |
| Apr 15, 2016 |
24.67 |
| Apr 14, 2016 |
23.71 |
| Apr 13, 2016 |
23.27 |
| Apr 12, 2016 |
21.82 |
| Apr 11, 2016 |
21.50 |
| Apr 8, 2016 |
21.47 |
| Apr 7, 2016 |
21.52 |
| Apr 6, 2016 |
21.57 |
| Apr 5, 2016 |
21.51 |
| Apr 4, 2016 |
21.56 |
| Apr 1, 2016 |
21.61 |
| Mar 31, 2016 |
21.59 |
| Mar 30, 2016 |
21.68 |
| Mar 29, 2016 |
21.84 |
| Mar 28, 2016 |
22.01 |
| Mar 24, 2016 |
22.16 |
| Mar 23, 2016 |
22.13 |
| Mar 22, 2016 |
22.10 |
| Mar 21, 2016 |
22.17 |
| Mar 18, 2016 |
22.18 |
| Mar 17, 2016 |
21.95 |
| Mar 16, 2016 |
21.57 |
| Mar 15, 2016 |
21.16 |
| Mar 14, 2016 |
21.24 |
| Mar 11, 2016 |
21.00 |
| Mar 10, 2016 |
20.52 |
| Mar 9, 2016 |
20.87 |
| Mar 8, 2016 |
20.49 |
| Mar 7, 2016 |
19.80 |
| Mar 4, 2016 |
19.92 |
| Mar 3, 2016 |
21.77 |
| Mar 2, 2016 |
21.71 |
| Mar 1, 2016 |
21.11 |
| Feb 29, 2016 |
19.88 |
| Feb 26, 2016 |
19.69 |
| Feb 25, 2016 |
19.36 |
| Feb 24, 2016 |
19.14 |
| Feb 23, 2016 |
19.45 |
| Feb 22, 2016 |
19.18 |
| Feb 19, 2016 |
18.12 |
| Feb 18, 2016 |
17.96 |
| Feb 17, 2016 |
17.95 |
| Feb 16, 2016 |
17.73 |
| Feb 12, 2016 |
17.55 |
| Feb 11, 2016 |
17.56 |
| Feb 10, 2016 |
17.70 |
| Feb 9, 2016 |
17.61 |
| Feb 8, 2016 |
17.85 |
| Feb 5, 2016 |
17.74 |
| Feb 4, 2016 |
17.84 |
| Feb 3, 2016 |
18.00 |
| Feb 2, 2016 |
17.68 |
| Feb 1, 2016 |
17.69 |
| Jan 29, 2016 |
17.71 |
| Jan 28, 2016 |
17.74 |
| Jan 27, 2016 |
17.75 |
| Jan 26, 2016 |
18.11 |
| Jan 25, 2016 |
18.15 |
| Jan 22, 2016 |
18.07 |
| Jan 21, 2016 |
18.02 |
| Jan 20, 2016 |
18.14 |
| Jan 19, 2016 |
18.14 |
| Jan 15, 2016 |
18.88 |
| Jan 14, 2016 |
19.21 |
| Jan 13, 2016 |
19.42 |
| Jan 12, 2016 |
19.82 |
| Jan 11, 2016 |
19.62 |
| Jan 8, 2016 |
19.31 |
| Jan 7, 2016 |
19.83 |
| Jan 6, 2016 |
20.41 |
| Jan 5, 2016 |
20.58 |
| Jan 4, 2016 |
20.26 |
| Dec 31, 2015 |
20.10 |
| Dec 30, 2015 |
20.27 |
| Dec 29, 2015 |
20.01 |
| Dec 28, 2015 |
19.35 |
| Dec 24, 2015 |
19.10 |
| Dec 23, 2015 |
18.97 |
| Dec 22, 2015 |
18.60 |
| Dec 21, 2015 |
18.10 |
| Dec 18, 2015 |
17.97 |
| Dec 17, 2015 |
17.90 |
| Dec 16, 2015 |
17.53 |
| Dec 15, 2015 |
17.61 |
| Dec 14, 2015 |
17.60 |
| Dec 11, 2015 |
17.60 |
| Dec 10, 2015 |
17.41 |
| Dec 9, 2015 |
17.55 |
| Dec 8, 2015 |
17.25 |
| Dec 7, 2015 |
17.28 |
| Dec 4, 2015 |
17.39 |
| Dec 3, 2015 |
17.37 |
| Dec 2, 2015 |
17.42 |
| Dec 1, 2015 |
17.40 |
| Nov 30, 2015 |
17.49 |
| Nov 27, 2015 |
17.50 |
| Nov 25, 2015 |
17.39 |
| Nov 24, 2015 |
17.35 |
| Nov 23, 2015 |
17.33 |
| Nov 20, 2015 |
17.34 |
| Nov 19, 2015 |
17.26 |
| Nov 18, 2015 |
17.22 |
| Nov 17, 2015 |
17.15 |
| Nov 16, 2015 |
15.70 |
| Nov 13, 2015 |
15.73 |
| Nov 12, 2015 |
15.79 |
| Nov 11, 2015 |
15.95 |
| Nov 10, 2015 |
15.95 |
| Nov 9, 2015 |
16.12 |
| Nov 6, 2015 |
16.19 |
| Nov 5, 2015 |
16.14 |
| Nov 4, 2015 |
16.03 |
| Nov 3, 2015 |
16.22 |
| Nov 2, 2015 |
15.49 |
| Oct 30, 2015 |
15.60 |
| Oct 29, 2015 |
15.31 |
| Oct 28, 2015 |
15.31 |
| Oct 27, 2015 |
15.18 |
| Oct 26, 2015 |
15.26 |
| Oct 23, 2015 |
15.31 |
| Oct 22, 2015 |
15.26 |
| Oct 21, 2015 |
15.42 |
| Oct 20, 2015 |
15.48 |
| Oct 19, 2015 |
15.51 |
| Oct 16, 2015 |
16.16 |
| Oct 15, 2015 |
16.05 |
| Oct 14, 2015 |
16.01 |
| Oct 13, 2015 |
15.99 |
| Oct 12, 2015 |
16.21 |
| Oct 9, 2015 |
16.31 |
| Oct 8, 2015 |
15.96 |
| Oct 7, 2015 |
15.68 |
| Oct 6, 2015 |
15.64 |
| Oct 5, 2015 |
15.61 |
| Oct 2, 2015 |
15.70 |
| Oct 1, 2015 |
16.03 |
| Sep 30, 2015 |
16.26 |
| Sep 29, 2015 |
16.18 |
| Sep 28, 2015 |
16.38 |
| Sep 25, 2015 |
16.56 |
| Sep 24, 2015 |
16.64 |
| Sep 23, 2015 |
16.54 |
| Sep 22, 2015 |
16.69 |
| Sep 21, 2015 |
17.03 |
| Sep 18, 2015 |
17.04 |
| Sep 17, 2015 |
17.07 |
| Sep 16, 2015 |
16.69 |
| Sep 15, 2015 |
16.49 |
| Sep 14, 2015 |
16.26 |
| Sep 11, 2015 |
16.49 |
| Sep 10, 2015 |
16.54 |
| Sep 9, 2015 |
16.53 |
| Sep 8, 2015 |
16.80 |
| Sep 4, 2015 |
16.83 |
| Sep 3, 2015 |
16.68 |
| Sep 2, 2015 |
16.79 |
| Sep 1, 2015 |
16.53 |
| Aug 31, 2015 |
16.75 |
| Aug 28, 2015 |
16.54 |
| Aug 27, 2015 |
16.41 |
| Aug 26, 2015 |
15.44 |
| Aug 25, 2015 |
15.21 |
| Aug 24, 2015 |
15.29 |
| Aug 21, 2015 |
15.46 |
| Aug 20, 2015 |
15.50 |
| Aug 19, 2015 |
15.64 |
| Aug 18, 2015 |
15.75 |
| Aug 17, 2015 |
15.51 |
| Aug 14, 2015 |
15.74 |
| Aug 13, 2015 |
15.61 |
| Aug 12, 2015 |
15.65 |
| Aug 11, 2015 |
15.81 |
| Aug 10, 2015 |
16.00 |
| Aug 7, 2015 |
15.93 |
| Aug 6, 2015 |
15.92 |
| Aug 5, 2015 |
16.19 |
| Aug 4, 2015 |
16.33 |
| Aug 3, 2015 |
16.48 |
| Jul 31, 2015 |
16.68 |
| Jul 30, 2015 |
16.85 |
| Jul 29, 2015 |
16.95 |
| Jul 28, 2015 |
16.96 |
| Jul 27, 2015 |
17.04 |
| Jul 24, 2015 |
17.21 |
| Jul 23, 2015 |
17.26 |
| Jul 22, 2015 |
17.50 |
| Jul 21, 2015 |
17.68 |
| Jul 20, 2015 |
17.85 |
| Jul 17, 2015 |
17.99 |
| Jul 16, 2015 |
17.97 |
| Jul 15, 2015 |
18.05 |
| Jul 14, 2015 |
18.25 |
| Jul 13, 2015 |
18.23 |
| Jul 10, 2015 |
18.26 |
| Jul 9, 2015 |
18.24 |
| Jul 8, 2015 |
18.37 |
| Jul 7, 2015 |
18.30 |
| Jul 6, 2015 |
18.34 |
| Jul 2, 2015 |
18.50 |
| Jul 1, 2015 |
18.45 |
| Jun 30, 2015 |
18.37 |
| Jun 29, 2015 |
18.35 |
| Jun 26, 2015 |
18.44 |
| Jun 25, 2015 |
18.35 |
| Jun 24, 2015 |
18.39 |
| Jun 23, 2015 |
18.42 |
| Jun 22, 2015 |
18.32 |
| Jun 19, 2015 |
18.31 |
| Jun 18, 2015 |
18.36 |
| Jun 17, 2015 |
18.36 |
| Jun 16, 2015 |
18.36 |
| Jun 15, 2015 |
18.30 |
| Jun 12, 2015 |
18.71 |
| Jun 11, 2015 |
18.75 |
| Jun 10, 2015 |
18.54 |
| Jun 9, 2015 |
18.67 |
| Jun 8, 2015 |
18.84 |
| Jun 5, 2015 |
18.90 |
| Jun 4, 2015 |
18.57 |
| Jun 3, 2015 |
18.52 |
| Jun 2, 2015 |
18.53 |
| Jun 1, 2015 |
18.40 |
| May 29, 2015 |
18.30 |
| May 28, 2015 |
18.27 |
| May 27, 2015 |
18.28 |
| May 26, 2015 |
18.32 |
| May 22, 2015 |
18.45 |
| May 21, 2015 |
18.46 |
| May 20, 2015 |
18.62 |
| May 19, 2015 |
18.63 |
| May 18, 2015 |
18.61 |
| May 15, 2015 |
19.00 |
| May 14, 2015 |
18.76 |
| May 13, 2015 |
18.95 |
| May 12, 2015 |
18.66 |
| May 11, 2015 |
18.96 |
| May 8, 2015 |
18.80 |
| May 7, 2015 |
18.33 |
| May 6, 2015 |
18.50 |
| May 5, 2015 |
18.71 |
| May 4, 2015 |
18.81 |
| May 1, 2015 |
18.90 |
| Apr 30, 2015 |
19.00 |
| Apr 29, 2015 |
18.31 |
| Apr 28, 2015 |
18.30 |
| Apr 27, 2015 |
18.29 |
| Apr 24, 2015 |
18.25 |
| Apr 23, 2015 |
18.30 |
| Apr 22, 2015 |
18.35 |
| Apr 21, 2015 |
18.33 |
| Apr 20, 2015 |
18.43 |
| Apr 17, 2015 |
18.48 |
| Apr 16, 2015 |
18.30 |
| Apr 15, 2015 |
18.25 |
| Apr 14, 2015 |
18.28 |
| Apr 13, 2015 |
18.20 |
| Apr 10, 2015 |
18.39 |
| Apr 9, 2015 |
18.92 |
| Apr 8, 2015 |
18.93 |
| Apr 7, 2015 |
18.90 |
| Apr 6, 2015 |
18.91 |
| Apr 2, 2015 |
19.27 |
| Apr 1, 2015 |
18.88 |
| Mar 31, 2015 |
18.58 |
| Mar 30, 2015 |
18.82 |
| Mar 27, 2015 |
18.49 |
| Mar 26, 2015 |
18.30 |
| Mar 25, 2015 |
18.00 |
| Mar 24, 2015 |
17.96 |
| Mar 23, 2015 |
17.99 |
| Mar 20, 2015 |
19.04 |
| Mar 19, 2015 |
19.18 |
| Mar 18, 2015 |
19.21 |
| Mar 17, 2015 |
19.55 |
| Mar 16, 2015 |
19.60 |
| Mar 13, 2015 |
19.62 |
| Mar 12, 2015 |
20.17 |
| Mar 11, 2015 |
20.42 |
| Mar 10, 2015 |
21.20 |
| Mar 9, 2015 |
21.40 |
| Mar 6, 2015 |
21.33 |
| Mar 5, 2015 |
21.32 |
| Mar 4, 2015 |
21.29 |
| Mar 3, 2015 |
21.26 |
| Mar 2, 2015 |
21.13 |
| Feb 27, 2015 |
21.34 |
| Feb 26, 2015 |
21.31 |
| Feb 25, 2015 |
21.30 |
| Feb 24, 2015 |
21.37 |
| Feb 23, 2015 |
21.31 |
| Feb 20, 2015 |
21.21 |
| Feb 19, 2015 |
21.00 |
| Feb 18, 2015 |
20.86 |
| Feb 17, 2015 |
20.70 |
| Feb 13, 2015 |
21.30 |
| Feb 12, 2015 |
21.30 |
| Feb 11, 2015 |
21.31 |
| Feb 10, 2015 |
21.21 |
| Feb 9, 2015 |
21.28 |
| Feb 6, 2015 |
21.42 |
| Feb 5, 2015 |
21.20 |
| Feb 4, 2015 |
21.16 |
| Feb 3, 2015 |
21.11 |
| Feb 2, 2015 |
20.80 |
| Jan 30, 2015 |
20.66 |
| Jan 29, 2015 |
20.86 |
| Jan 28, 2015 |
20.91 |
| Jan 27, 2015 |
21.10 |
| Jan 26, 2015 |
21.21 |
| Jan 23, 2015 |
21.04 |
| Jan 22, 2015 |
21.22 |
| Jan 21, 2015 |
21.10 |
| Jan 20, 2015 |
21.09 |
| Jan 16, 2015 |
21.22 |
| Jan 15, 2015 |
21.38 |
| Jan 14, 2015 |
21.02 |
| Jan 13, 2015 |
21.24 |
| Jan 12, 2015 |
21.20 |
| Jan 9, 2015 |
21.33 |
| Jan 8, 2015 |
21.42 |
| Jan 7, 2015 |
21.32 |
| Jan 6, 2015 |
21.40 |
| Jan 5, 2015 |
21.48 |
| Jan 2, 2015 |
21.62 |
| Dec 31, 2014 |
21.90 |
| Dec 30, 2014 |
21.92 |
| Dec 29, 2014 |
21.93 |
| Dec 26, 2014 |
21.94 |
| Dec 24, 2014 |
21.69 |
| Dec 23, 2014 |
21.73 |
| Dec 22, 2014 |
21.60 |
| Dec 19, 2014 |
21.50 |
| Dec 18, 2014 |
21.54 |
| Dec 17, 2014 |
21.36 |
| Dec 16, 2014 |
21.49 |
| Dec 15, 2014 |
21.47 |
| Dec 12, 2014 |
21.39 |
| Dec 11, 2014 |
21.51 |
| Dec 10, 2014 |
21.41 |
| Dec 9, 2014 |
21.71 |
| Dec 8, 2014 |
21.49 |
| Dec 5, 2014 |
21.60 |
| Dec 4, 2014 |
21.69 |
| Dec 3, 2014 |
21.67 |
| Dec 2, 2014 |
21.61 |
| Dec 1, 2014 |
21.66 |
| Nov 28, 2014 |
21.79 |
| Nov 26, 2014 |
21.87 |
| Nov 25, 2014 |
21.88 |
| Nov 24, 2014 |
21.80 |
| Nov 21, 2014 |
21.85 |
| Nov 20, 2014 |
21.98 |
| Nov 19, 2014 |
22.05 |
| Nov 18, 2014 |
21.76 |
| Nov 17, 2014 |
21.61 |
| Nov 14, 2014 |
21.60 |
| Nov 13, 2014 |
21.63 |
| Nov 12, 2014 |
21.55 |
| Nov 11, 2014 |
21.14 |
| Nov 10, 2014 |
21.00 |
| Nov 7, 2014 |
21.30 |
| Nov 6, 2014 |
21.26 |
| Nov 5, 2014 |
21.75 |
| Nov 4, 2014 |
21.75 |
| Nov 3, 2014 |
21.74 |
| Oct 31, 2014 |
22.81 |
| Oct 30, 2014 |
22.42 |
| Oct 29, 2014 |
22.51 |
| Oct 28, 2014 |
21.92 |
| Oct 27, 2014 |
22.18 |
| Oct 24, 2014 |
21.73 |
| Oct 23, 2014 |
21.54 |
| Oct 22, 2014 |
20.84 |
| Oct 21, 2014 |
20.47 |
| Oct 20, 2014 |
20.48 |
| Oct 17, 2014 |
20.53 |
| Oct 16, 2014 |
20.57 |
| Oct 15, 2014 |
19.88 |
| Oct 14, 2014 |
20.27 |
| Oct 13, 2014 |
20.02 |
| Oct 10, 2014 |
20.03 |
| Oct 9, 2014 |
20.09 |
| Oct 8, 2014 |
20.23 |
| Oct 7, 2014 |
20.14 |
| Oct 6, 2014 |
20.35 |
| Oct 3, 2014 |
20.46 |
| Oct 2, 2014 |
20.48 |
| Oct 1, 2014 |
20.26 |
| Sep 30, 2014 |
20.52 |
| Sep 29, 2014 |
20.59 |
| Sep 26, 2014 |
20.62 |
| Sep 25, 2014 |
20.66 |
| Sep 24, 2014 |
20.78 |
| Sep 23, 2014 |
20.71 |
| Sep 22, 2014 |
20.97 |
| Sep 19, 2014 |
21.27 |
| Sep 18, 2014 |
21.61 |
| Sep 17, 2014 |
21.59 |
| Sep 16, 2014 |
21.82 |
| Sep 15, 2014 |
22.13 |
| Sep 12, 2014 |
22.10 |
| Sep 11, 2014 |
21.64 |
| Sep 10, 2014 |
21.43 |
| Sep 9, 2014 |
21.48 |
| Sep 8, 2014 |
21.74 |
| Sep 5, 2014 |
21.49 |
| Sep 4, 2014 |
21.45 |
| Sep 3, 2014 |
21.23 |
| Sep 2, 2014 |
21.63 |
| Aug 29, 2014 |
21.18 |
| Aug 28, 2014 |
21.31 |
| Aug 27, 2014 |
22.07 |
| Aug 26, 2014 |
22.44 |
| Aug 25, 2014 |
23.05 |
| Aug 22, 2014 |
23.07 |
| Aug 21, 2014 |
23.27 |
| Aug 20, 2014 |
22.93 |
| Aug 19, 2014 |
22.89 |
| Aug 18, 2014 |
22.84 |
| Aug 15, 2014 |
23.30 |
| Aug 14, 2014 |
23.20 |
| Aug 13, 2014 |
22.97 |
| Aug 12, 2014 |
22.74 |
| Aug 11, 2014 |
22.78 |
| Aug 8, 2014 |
22.29 |
| Aug 7, 2014 |
22.16 |
| Aug 6, 2014 |
21.60 |
| Aug 5, 2014 |
21.11 |
| Aug 4, 2014 |
21.61 |
| Aug 1, 2014 |
22.41 |
| Jul 31, 2014 |
22.78 |
| Jul 30, 2014 |
23.24 |
| Jul 29, 2014 |
23.51 |
| Jul 28, 2014 |
23.22 |
| Jul 25, 2014 |
24.45 |
| Jul 24, 2014 |
24.47 |
| Jul 23, 2014 |
24.49 |
| Jul 22, 2014 |
24.49 |
| Jul 21, 2014 |
24.30 |
| Jul 18, 2014 |
24.49 |
| Jul 17, 2014 |
24.35 |
| Jul 16, 2014 |
23.95 |
| Jul 15, 2014 |
23.69 |
| Jul 14, 2014 |
23.73 |
| Jul 11, 2014 |
23.67 |
| Jul 10, 2014 |
23.53 |
| Jul 9, 2014 |
23.67 |
| Jul 8, 2014 |
23.63 |
| Jul 7, 2014 |
23.61 |
| Jul 3, 2014 |
24.34 |
| Jul 2, 2014 |
24.55 |
| Jul 1, 2014 |
24.83 |
| Jun 30, 2014 |
24.52 |
| Jun 27, 2014 |
24.57 |
| Jun 26, 2014 |
24.89 |
| Jun 25, 2014 |
24.97 |
| Jun 24, 2014 |
24.88 |
| Jun 23, 2014 |
24.99 |
| Jun 20, 2014 |
24.49 |
| Jun 19, 2014 |
24.33 |
| Jun 18, 2014 |
23.47 |
| Jun 17, 2014 |
22.80 |
| Jun 16, 2014 |
21.00 |
| Jun 13, 2014 |
20.03 |
| Jun 12, 2014 |
19.80 |
| Jun 11, 2014 |
19.55 |
| Jun 10, 2014 |
19.40 |
| Jun 9, 2014 |
19.23 |
| Jun 6, 2014 |
19.20 |
| Jun 5, 2014 |
19.00 |
| Jun 4, 2014 |
18.90 |
| Jun 3, 2014 |
18.55 |
| Jun 2, 2014 |
18.30 |
| May 30, 2014 |
18.38 |
| May 29, 2014 |
18.81 |
| May 28, 2014 |
18.82 |
| May 27, 2014 |
19.04 |
| May 23, 2014 |
19.29 |
| May 22, 2014 |
19.27 |
| May 21, 2014 |
19.34 |
| May 20, 2014 |
19.39 |
| May 19, 2014 |
19.45 |
| May 16, 2014 |
19.51 |
| May 15, 2014 |
19.57 |
| May 14, 2014 |
19.76 |
| May 13, 2014 |
19.76 |
| May 12, 2014 |
19.99 |
| May 9, 2014 |
19.39 |
| May 8, 2014 |
19.35 |
| May 7, 2014 |
19.27 |
| May 6, 2014 |
19.50 |
| May 5, 2014 |
20.25 |
| May 2, 2014 |
20.30 |
| May 1, 2014 |
20.26 |
| Apr 30, 2014 |
20.16 |
| Apr 29, 2014 |
20.19 |
| Apr 28, 2014 |
20.38 |
| Apr 25, 2014 |
20.31 |
| Apr 24, 2014 |
20.44 |
| Apr 23, 2014 |
20.43 |
| Apr 22, 2014 |
20.50 |
| Apr 21, 2014 |
20.43 |
| Apr 17, 2014 |
20.61 |
| Apr 16, 2014 |
20.49 |
| Apr 15, 2014 |
20.41 |
| Apr 14, 2014 |
20.29 |
| Apr 11, 2014 |
20.13 |
| Apr 10, 2014 |
20.44 |
| Apr 9, 2014 |
20.19 |
| Apr 8, 2014 |
19.82 |
| Apr 7, 2014 |
19.86 |
| Apr 4, 2014 |
20.39 |
| Apr 3, 2014 |
20.64 |
| Apr 2, 2014 |
20.70 |
| Apr 1, 2014 |
20.65 |
| Mar 31, 2014 |
20.47 |
| Mar 28, 2014 |
20.59 |
| Mar 27, 2014 |
20.45 |
| Mar 26, 2014 |
20.57 |
| Mar 25, 2014 |
20.47 |
| Mar 24, 2014 |
20.46 |
| Mar 21, 2014 |
20.47 |
| Mar 20, 2014 |
20.42 |
| Mar 19, 2014 |
20.31 |
| Mar 18, 2014 |
20.32 |
| Mar 17, 2014 |
20.23 |
| Mar 14, 2014 |
20.06 |
| Mar 13, 2014 |
20.12 |
| Mar 12, 2014 |
20.09 |
| Mar 11, 2014 |
20.08 |
| Mar 10, 2014 |
19.51 |
| Mar 7, 2014 |
19.48 |
| Mar 6, 2014 |
19.43 |
| Mar 5, 2014 |
19.40 |
| Mar 4, 2014 |
19.44 |
| Mar 3, 2014 |
19.34 |
| Feb 28, 2014 |
17.90 |
| Feb 27, 2014 |
17.88 |
| Feb 26, 2014 |
17.90 |
| Feb 25, 2014 |
17.91 |
| Feb 24, 2014 |
17.89 |
| Feb 21, 2014 |
17.75 |
| Feb 20, 2014 |
17.74 |
| Feb 19, 2014 |
17.73 |
| Feb 18, 2014 |
17.83 |
| Feb 14, 2014 |
17.73 |
| Feb 13, 2014 |
17.65 |
| Feb 12, 2014 |
17.78 |
| Feb 11, 2014 |
17.99 |
| Feb 10, 2014 |
17.91 |
| Feb 7, 2014 |
17.34 |
| Feb 6, 2014 |
17.23 |
| Feb 5, 2014 |
17.01 |
| Feb 4, 2014 |
16.86 |
| Feb 3, 2014 |
16.86 |
| Jan 31, 2014 |
16.93 |
| Jan 30, 2014 |
16.98 |
| Jan 29, 2014 |
16.76 |
| Jan 28, 2014 |
16.81 |
| Jan 27, 2014 |
16.32 |
| Jan 24, 2014 |
17.00 |
| Jan 23, 2014 |
17.34 |
| Jan 22, 2014 |
17.47 |
| Jan 21, 2014 |
17.29 |
| Jan 17, 2014 |
17.29 |
| Jan 16, 2014 |
16.97 |
| Jan 15, 2014 |
16.97 |
| Jan 14, 2014 |
16.93 |
| Jan 13, 2014 |
16.96 |
| Jan 10, 2014 |
16.98 |
| Jan 9, 2014 |
16.87 |
| Jan 8, 2014 |
16.99 |
| Jan 7, 2014 |
16.79 |
| Jan 6, 2014 |
16.75 |
| Jan 3, 2014 |
16.86 |
| Jan 2, 2014 |
16.91 |
| Dec 31, 2013 |
17.36 |
| Dec 30, 2013 |
17.00 |
| Dec 27, 2013 |
16.86 |
| Dec 26, 2013 |
16.88 |
| Dec 24, 2013 |
17.00 |
| Dec 23, 2013 |
16.67 |
| Dec 20, 2013 |
16.85 |
| Dec 19, 2013 |
16.76 |
| Dec 18, 2013 |
16.75 |
| Dec 17, 2013 |
16.60 |
| Dec 16, 2013 |
16.74 |
| Dec 13, 2013 |
16.93 |
| Dec 12, 2013 |
16.69 |
| Dec 11, 2013 |
16.72 |
| Dec 10, 2013 |
17.38 |
| Dec 9, 2013 |
17.54 |
| Dec 6, 2013 |
17.52 |
| Dec 5, 2013 |
17.80 |
| Dec 4, 2013 |
17.91 |
| Dec 3, 2013 |
18.02 |
| Dec 2, 2013 |
18.17 |
| Nov 29, 2013 |
18.23 |
| Nov 27, 2013 |
18.20 |
| Nov 26, 2013 |
18.07 |
| Nov 25, 2013 |
17.77 |
| Nov 22, 2013 |
17.62 |
| Nov 21, 2013 |
17.67 |
| Nov 20, 2013 |
17.66 |
| Nov 19, 2013 |
17.70 |
| Nov 18, 2013 |
17.79 |
| Nov 15, 2013 |
17.80 |
| Nov 14, 2013 |
17.58 |
| Nov 13, 2013 |
17.85 |
| Nov 12, 2013 |
17.76 |
| Nov 11, 2013 |
17.77 |
| Nov 8, 2013 |
17.85 |
| Nov 7, 2013 |
17.59 |
| Nov 6, 2013 |
17.66 |
| Nov 5, 2013 |
17.45 |
| Nov 4, 2013 |
17.44 |
| Nov 1, 2013 |
17.46 |
| Oct 31, 2013 |
17.43 |
| Oct 30, 2013 |
17.40 |
| Oct 29, 2013 |
17.47 |
| Oct 28, 2013 |
17.25 |
| Oct 25, 2013 |
17.08 |
| Oct 24, 2013 |
16.98 |
| Oct 23, 2013 |
16.92 |
| Oct 22, 2013 |
16.83 |
| Oct 21, 2013 |
16.70 |
| Oct 18, 2013 |
16.59 |
| Oct 17, 2013 |
16.43 |
| Oct 16, 2013 |
16.30 |
| Oct 15, 2013 |
16.25 |
| Oct 14, 2013 |
16.11 |
| Oct 11, 2013 |
15.93 |
| Oct 10, 2013 |
15.91 |
| Oct 9, 2013 |
15.71 |
| Oct 8, 2013 |
15.76 |
| Oct 7, 2013 |
15.86 |
| Oct 4, 2013 |
15.90 |
| Oct 3, 2013 |
15.84 |
| Oct 2, 2013 |
15.91 |
| Oct 1, 2013 |
15.96 |
| Sep 30, 2013 |
15.73 |
| Sep 27, 2013 |
15.69 |
| Sep 26, 2013 |
15.66 |
| Sep 25, 2013 |
15.69 |
| Sep 24, 2013 |
15.60 |
| Sep 23, 2013 |
15.45 |
| Sep 20, 2013 |
15.60 |
| Sep 19, 2013 |
15.37 |
| Sep 18, 2013 |
15.53 |
| Sep 17, 2013 |
15.25 |
| Sep 16, 2013 |
15.35 |
| Sep 13, 2013 |
14.98 |
| Sep 12, 2013 |
14.66 |
| Sep 11, 2013 |
14.35 |
| Sep 10, 2013 |
14.36 |
| Sep 9, 2013 |
14.25 |
| Sep 6, 2013 |
14.16 |
| Sep 5, 2013 |
14.08 |
| Sep 4, 2013 |
14.02 |
| Sep 3, 2013 |
14.15 |
| Aug 30, 2013 |
14.04 |
| Aug 29, 2013 |
14.10 |
| Aug 28, 2013 |
13.85 |
| Aug 27, 2013 |
13.88 |
| Aug 26, 2013 |
14.01 |
| Aug 23, 2013 |
13.82 |
| Aug 22, 2013 |
14.00 |
| Aug 21, 2013 |
13.90 |
| Aug 20, 2013 |
14.00 |
| Aug 19, 2013 |
14.06 |
| Aug 16, 2013 |
14.07 |
| Aug 15, 2013 |
14.04 |
| Aug 14, 2013 |
14.05 |
| Aug 13, 2013 |
14.01 |
| Aug 12, 2013 |
14.11 |
| Aug 9, 2013 |
14.25 |
| Aug 8, 2013 |
14.40 |
| Aug 7, 2013 |
14.49 |
| Aug 6, 2013 |
14.41 |
| Aug 5, 2013 |
14.39 |
| Aug 2, 2013 |
14.39 |
| Aug 1, 2013 |
14.46 |
| Jul 31, 2013 |
14.24 |
| Jul 30, 2013 |
14.29 |
| Jul 29, 2013 |
14.35 |
| Jul 26, 2013 |
14.61 |
| Jul 25, 2013 |
14.46 |
| Jul 24, 2013 |
14.47 |
| Jul 23, 2013 |
14.39 |
| Jul 22, 2013 |
14.49 |
| Jul 19, 2013 |
14.63 |
| Jul 18, 2013 |
14.67 |
| Jul 17, 2013 |
14.37 |
| Jul 16, 2013 |
14.47 |
| Jul 15, 2013 |
14.35 |
| Jul 12, 2013 |
14.37 |
| Jul 11, 2013 |
14.33 |
| Jul 10, 2013 |
14.31 |
| Jul 9, 2013 |
14.38 |
| Jul 8, 2013 |
14.39 |
| Jul 5, 2013 |
14.40 |
| Jul 3, 2013 |
14.54 |
| Jul 2, 2013 |
14.44 |
| Jul 1, 2013 |
14.52 |
| Jun 28, 2013 |
13.51 |
| Jun 27, 2013 |
13.02 |
| Jun 26, 2013 |
12.40 |
| Jun 25, 2013 |
12.40 |
| Jun 24, 2013 |
12.26 |
| Jun 21, 2013 |
12.19 |
| Jun 20, 2013 |
11.77 |
| Jun 19, 2013 |
11.92 |
| Jun 18, 2013 |
12.20 |
| Jun 17, 2013 |
12.28 |
| Jun 14, 2013 |
12.31 |
| Jun 13, 2013 |
12.43 |
| Jun 12, 2013 |
12.45 |
| Jun 11, 2013 |
12.51 |
| Jun 10, 2013 |
12.65 |
| Jun 7, 2013 |
12.65 |
| Jun 6, 2013 |
12.60 |
| Jun 5, 2013 |
12.70 |
| Jun 4, 2013 |
12.92 |
| Jun 3, 2013 |
13.27 |
| May 31, 2013 |
13.25 |
| May 30, 2013 |
13.45 |
| May 29, 2013 |
13.16 |
| May 28, 2013 |
13.36 |
| May 24, 2013 |
13.09 |
| May 23, 2013 |
13.30 |
| May 22, 2013 |
13.24 |
| May 21, 2013 |
13.57 |
| May 20, 2013 |
13.59 |
| May 17, 2013 |
13.55 |
| May 16, 2013 |
13.78 |
| May 15, 2013 |
13.63 |
| May 14, 2013 |
13.70 |
| May 13, 2013 |
13.61 |
| May 10, 2013 |
13.71 |
| May 9, 2013 |
13.64 |
| May 8, 2013 |
13.97 |
| May 7, 2013 |
14.08 |
| May 6, 2013 |
14.22 |
| May 3, 2013 |
14.49 |
| May 2, 2013 |
14.19 |
| May 1, 2013 |
14.00 |
| Apr 30, 2013 |
14.19 |
| Apr 29, 2013 |
14.12 |
| Apr 26, 2013 |
13.96 |
| Apr 25, 2013 |
14.08 |
| Apr 24, 2013 |
14.10 |
| Apr 23, 2013 |
14.09 |
| Apr 22, 2013 |
13.99 |
| Apr 19, 2013 |
14.16 |
| Apr 18, 2013 |
13.89 |
| Apr 17, 2013 |
13.90 |
| Apr 16, 2013 |
14.15 |
| Apr 15, 2013 |
13.90 |
| Apr 12, 2013 |
14.07 |
| Apr 11, 2013 |
14.19 |
| Apr 10, 2013 |
14.43 |
| Apr 9, 2013 |
14.40 |
| Apr 8, 2013 |
14.76 |
| Apr 5, 2013 |
14.77 |
| Apr 4, 2013 |
15.40 |
| Apr 3, 2013 |
15.21 |
| Apr 2, 2013 |
15.05 |
| Apr 1, 2013 |
14.97 |
| Mar 28, 2013 |
15.12 |
| Mar 27, 2013 |
15.02 |
| Mar 26, 2013 |
15.30 |
| Mar 25, 2013 |
15.49 |
| Mar 22, 2013 |
15.62 |
| Mar 21, 2013 |
15.22 |
| Mar 20, 2013 |
15.34 |
| Mar 19, 2013 |
15.13 |
| Mar 18, 2013 |
15.03 |
| Mar 15, 2013 |
15.89 |
| Mar 14, 2013 |
15.99 |
| Mar 13, 2013 |
16.00 |
| Mar 12, 2013 |
16.08 |
| Mar 11, 2013 |
16.14 |
| Mar 8, 2013 |
16.12 |
| Mar 7, 2013 |
15.31 |
| Mar 6, 2013 |
15.13 |
| Mar 5, 2013 |
15.16 |
| Mar 4, 2013 |
15.17 |
| Mar 1, 2013 |
15.01 |
| Feb 28, 2013 |
15.01 |
| Feb 27, 2013 |
15.04 |
| Feb 26, 2013 |
15.01 |
| Feb 25, 2013 |
14.98 |
| Feb 22, 2013 |
15.14 |
| Feb 21, 2013 |
15.00 |
| Feb 20, 2013 |
14.98 |
| Feb 19, 2013 |
15.08 |
| Feb 15, 2013 |
15.10 |
| Feb 14, 2013 |
15.11 |
| Feb 13, 2013 |
15.09 |
| Feb 12, 2013 |
15.00 |
| Feb 11, 2013 |
14.91 |
| Feb 8, 2013 |
14.73 |
| Feb 7, 2013 |
14.58 |
| Feb 6, 2013 |
14.55 |
| Feb 5, 2013 |
14.63 |
| Feb 4, 2013 |
14.75 |
| Feb 1, 2013 |
14.80 |
| Jan 31, 2013 |
14.73 |
| Jan 30, 2013 |
14.71 |
| Jan 29, 2013 |
14.80 |
| Jan 28, 2013 |
14.81 |
| Jan 25, 2013 |
14.82 |
| Jan 24, 2013 |
14.75 |
| Jan 23, 2013 |
14.68 |
| Jan 22, 2013 |
14.69 |
| Jan 18, 2013 |
14.67 |
| Jan 17, 2013 |
14.70 |
| Jan 16, 2013 |
14.64 |
| Jan 15, 2013 |
14.66 |
| Jan 14, 2013 |
14.70 |
| Jan 11, 2013 |
14.66 |
| Jan 10, 2013 |
14.70 |
| Jan 9, 2013 |
14.64 |
| Jan 8, 2013 |
14.71 |
| Jan 7, 2013 |
14.68 |
| Jan 4, 2013 |
14.72 |
| Jan 3, 2013 |
14.65 |
| Jan 2, 2013 |
14.61 |
| Dec 31, 2012 |
14.31 |
| Dec 28, 2012 |
14.11 |
| Dec 27, 2012 |
14.25 |
| Dec 26, 2012 |
14.34 |
| Dec 24, 2012 |
14.47 |
| Dec 21, 2012 |
14.38 |
| Dec 20, 2012 |
14.41 |
| Dec 19, 2012 |
14.45 |
| Dec 18, 2012 |
14.45 |
| Dec 17, 2012 |
14.14 |
| Dec 14, 2012 |
14.07 |
| Dec 13, 2012 |
14.00 |
| Dec 12, 2012 |
14.28 |
| Dec 11, 2012 |
14.30 |
| Dec 10, 2012 |
13.93 |
| Dec 7, 2012 |
13.79 |
| Dec 6, 2012 |
13.99 |
| Dec 5, 2012 |
13.88 |
| Dec 4, 2012 |
14.00 |
| Dec 3, 2012 |
14.20 |
| Nov 30, 2012 |
14.33 |
| Nov 29, 2012 |
14.25 |
| Nov 28, 2012 |
14.26 |
| Nov 27, 2012 |
14.28 |
| Nov 26, 2012 |
14.31 |
| Nov 23, 2012 |
14.29 |
| Nov 21, 2012 |
14.00 |
| Nov 20, 2012 |
13.81 |
| Nov 19, 2012 |
13.87 |
| Nov 16, 2012 |
13.50 |
| Nov 15, 2012 |
13.41 |
| Nov 14, 2012 |
13.68 |
| Nov 13, 2012 |
14.01 |
| Nov 12, 2012 |
14.31 |
| Nov 9, 2012 |
14.37 |
| Nov 8, 2012 |
14.44 |
| Nov 7, 2012 |
14.44 |
| Nov 6, 2012 |
14.71 |
| Nov 5, 2012 |
14.56 |
| Nov 2, 2012 |
14.32 |
| Nov 1, 2012 |
14.47 |
| Oct 31, 2012 |
14.22 |
| Oct 26, 2012 |
13.78 |
| Oct 25, 2012 |
13.67 |
| Oct 24, 2012 |
13.71 |
| Oct 23, 2012 |
13.59 |
| Oct 22, 2012 |
13.90 |
| Oct 19, 2012 |
13.54 |
| Oct 18, 2012 |
13.92 |
| Oct 17, 2012 |
13.90 |
| Oct 16, 2012 |
13.48 |
| Oct 15, 2012 |
13.49 |
| Oct 12, 2012 |
12.90 |
| Oct 11, 2012 |
13.04 |
| Oct 10, 2012 |
12.92 |
| Oct 9, 2012 |
13.00 |
| Oct 8, 2012 |
13.20 |
| Oct 5, 2012 |
12.42 |
| Oct 4, 2012 |
12.50 |
| Oct 3, 2012 |
12.45 |
| Oct 2, 2012 |
12.43 |
| Oct 1, 2012 |
12.35 |
| Sep 28, 2012 |
12.34 |
| Sep 27, 2012 |
12.38 |
| Sep 26, 2012 |
12.37 |
| Sep 25, 2012 |
12.37 |
| Sep 24, 2012 |
12.36 |
| Sep 21, 2012 |
12.44 |
| Sep 20, 2012 |
12.40 |
| Sep 19, 2012 |
12.40 |
| Sep 18, 2012 |
12.45 |
| Sep 17, 2012 |
12.32 |
| Sep 14, 2012 |
12.50 |
| Sep 13, 2012 |
12.50 |
| Sep 12, 2012 |
12.50 |
| Sep 11, 2012 |
12.46 |
| Sep 10, 2012 |
12.41 |
| Sep 7, 2012 |
12.50 |
| Sep 6, 2012 |
12.51 |
| Sep 5, 2012 |
12.41 |
| Sep 4, 2012 |
12.68 |
| Aug 31, 2012 |
12.38 |
| Aug 30, 2012 |
12.21 |
| Aug 29, 2012 |
12.49 |
| Aug 28, 2012 |
12.50 |
| Aug 27, 2012 |
12.49 |
| Aug 24, 2012 |
12.38 |
| Aug 23, 2012 |
12.26 |
| Aug 22, 2012 |
12.36 |
| Aug 21, 2012 |
12.32 |
| Aug 20, 2012 |
12.36 |
| Aug 17, 2012 |
12.40 |
| Aug 16, 2012 |
12.31 |
| Aug 15, 2012 |
12.45 |
| Aug 14, 2012 |
11.73 |
| Aug 13, 2012 |
11.52 |
| Aug 10, 2012 |
11.46 |
| Aug 9, 2012 |
11.76 |
| Aug 8, 2012 |
12.14 |
| Aug 7, 2012 |
12.36 |
| Aug 6, 2012 |
12.44 |
| Aug 3, 2012 |
12.75 |
| Aug 2, 2012 |
12.38 |
| Aug 1, 2012 |
12.59 |
| Jul 31, 2012 |
12.54 |
| Jul 30, 2012 |
12.60 |
| Jul 27, 2012 |
12.55 |
| Jul 26, 2012 |
12.61 |
| Jul 25, 2012 |
12.63 |
| Jul 24, 2012 |
12.30 |
| Jul 23, 2012 |
12.52 |
| Jul 20, 2012 |
12.71 |
| Jul 19, 2012 |
12.90 |
| Jul 18, 2012 |
12.96 |
| Jul 17, 2012 |
13.00 |
| Jul 16, 2012 |
12.92 |
| Jul 13, 2012 |
13.00 |
| Jul 12, 2012 |
12.96 |
| Jul 11, 2012 |
13.06 |
| Jul 10, 2012 |
13.18 |
| Jul 9, 2012 |
13.17 |
| Jul 6, 2012 |
13.33 |
| Jul 5, 2012 |
13.09 |
| Jul 3, 2012 |
13.10 |
| Jul 2, 2012 |
12.92 |
| Jun 29, 2012 |
12.32 |
| Jun 28, 2012 |
11.75 |
| Jun 27, 2012 |
12.05 |
| Jun 26, 2012 |
11.82 |
| Jun 25, 2012 |
11.88 |
| Jun 22, 2012 |
12.75 |
| Jun 21, 2012 |
12.77 |
| Jun 20, 2012 |
12.75 |
| Jun 19, 2012 |
12.71 |
| Jun 18, 2012 |
12.66 |
| Jun 15, 2012 |
12.70 |
| Jun 14, 2012 |
12.68 |
| Jun 13, 2012 |
12.75 |
| Jun 12, 2012 |
12.60 |
| Jun 11, 2012 |
12.34 |
| Jun 8, 2012 |
12.74 |
| Jun 7, 2012 |
12.61 |
| Jun 6, 2012 |
12.59 |
| Jun 5, 2012 |
12.70 |
| Jun 4, 2012 |
12.75 |
| Jun 1, 2012 |
12.72 |
| May 31, 2012 |
12.74 |
| May 30, 2012 |
12.74 |
| May 29, 2012 |
12.75 |
| May 25, 2012 |
12.75 |
| May 24, 2012 |
12.75 |
| May 23, 2012 |
12.65 |
| May 22, 2012 |
12.65 |
| May 21, 2012 |
12.66 |
| May 18, 2012 |
12.74 |
| May 17, 2012 |
12.70 |
| May 16, 2012 |
12.73 |
| May 15, 2012 |
12.75 |
| May 14, 2012 |
12.76 |
| May 11, 2012 |
12.76 |
| May 10, 2012 |
12.73 |
| May 9, 2012 |
12.75 |
| May 8, 2012 |
12.81 |
| May 7, 2012 |
12.90 |
| May 4, 2012 |
12.97 |
| May 3, 2012 |
12.95 |
| May 2, 2012 |
13.00 |
| May 1, 2012 |
13.01 |
| Apr 30, 2012 |
13.05 |
| Apr 27, 2012 |
13.04 |
| Apr 26, 2012 |
13.11 |
| Apr 25, 2012 |
13.09 |
| Apr 24, 2012 |
12.98 |
| Apr 23, 2012 |
12.94 |
| Apr 20, 2012 |
12.84 |
| Apr 19, 2012 |
12.95 |
| Apr 18, 2012 |
12.85 |
| Apr 17, 2012 |
12.77 |
| Apr 16, 2012 |
12.79 |
| Apr 13, 2012 |
12.73 |
| Apr 12, 2012 |
12.71 |
| Apr 11, 2012 |
12.82 |
| Apr 10, 2012 |
12.75 |
| Apr 9, 2012 |
12.66 |
| Apr 5, 2012 |
12.93 |
| Apr 4, 2012 |
12.95 |
| Apr 3, 2012 |
13.14 |
| Apr 2, 2012 |
13.13 |
| Mar 30, 2012 |
13.01 |
| Mar 29, 2012 |
12.98 |
| Mar 28, 2012 |
12.89 |
| Mar 27, 2012 |
12.90 |
| Mar 26, 2012 |
12.97 |
| Mar 23, 2012 |
13.15 |
| Mar 22, 2012 |
13.49 |
| Mar 21, 2012 |
13.50 |
| Mar 20, 2012 |
13.39 |
| Mar 19, 2012 |
13.99 |
| Mar 16, 2012 |
13.89 |
| Mar 15, 2012 |
14.06 |
| Mar 14, 2012 |
14.15 |
| Mar 13, 2012 |
14.12 |
| Mar 12, 2012 |
14.28 |
| Mar 9, 2012 |
14.60 |
| Mar 8, 2012 |
14.53 |
| Mar 7, 2012 |
14.47 |
| Mar 6, 2012 |
14.31 |
| Mar 5, 2012 |
14.45 |
| Mar 2, 2012 |
14.57 |
| Mar 1, 2012 |
14.50 |
| Feb 29, 2012 |
14.47 |
| Feb 28, 2012 |
14.82 |
| Feb 27, 2012 |
14.71 |
| Feb 24, 2012 |
14.79 |
| Feb 23, 2012 |
14.45 |
| Feb 22, 2012 |
14.33 |
| Feb 21, 2012 |
14.30 |
| Feb 17, 2012 |
14.70 |
| Feb 16, 2012 |
14.63 |
| Feb 15, 2012 |
14.32 |
| Feb 14, 2012 |
14.59 |
| Feb 13, 2012 |
14.44 |
| Feb 10, 2012 |
14.00 |
| Feb 9, 2012 |
14.00 |
| Feb 8, 2012 |
14.00 |
| Feb 7, 2012 |
13.76 |
| Feb 6, 2012 |
13.50 |
| Feb 3, 2012 |
13.46 |
| Feb 2, 2012 |
13.80 |
| Feb 1, 2012 |
13.83 |
| Jan 31, 2012 |
13.55 |
| Jan 30, 2012 |
13.56 |
| Jan 27, 2012 |
13.65 |
| Jan 26, 2012 |
13.50 |
| Jan 25, 2012 |
13.45 |
| Jan 24, 2012 |
13.38 |
| Jan 23, 2012 |
13.33 |
| Jan 20, 2012 |
13.15 |
| Jan 19, 2012 |
13.30 |
| Jan 18, 2012 |
12.98 |
| Jan 17, 2012 |
12.86 |
| Jan 13, 2012 |
12.61 |
| Jan 12, 2012 |
12.70 |
| Jan 11, 2012 |
12.39 |
| Jan 10, 2012 |
12.34 |
| Jan 9, 2012 |
12.29 |
| Jan 6, 2012 |
12.20 |
| Jan 5, 2012 |
12.25 |
| Jan 4, 2012 |
12.25 |
| Jan 3, 2012 |
12.13 |
| Dec 30, 2011 |
11.95 |
| Dec 29, 2011 |
11.96 |
| Dec 28, 2011 |
11.96 |
| Dec 27, 2011 |
12.07 |
| Dec 23, 2011 |
12.05 |
| Dec 22, 2011 |
11.59 |
| Dec 21, 2011 |
11.25 |
| Dec 20, 2011 |
11.30 |
| Dec 19, 2011 |
11.31 |
| Dec 16, 2011 |
11.41 |
| Dec 15, 2011 |
11.12 |
| Dec 14, 2011 |
11.15 |
| Dec 13, 2011 |
10.92 |
| Dec 12, 2011 |
11.13 |
| Dec 9, 2011 |
11.07 |
| Dec 8, 2011 |
11.28 |
| Dec 7, 2011 |
11.30 |
| Dec 6, 2011 |
11.40 |
| Dec 5, 2011 |
11.41 |
| Dec 2, 2011 |
11.41 |
| Dec 1, 2011 |
11.49 |
| Nov 30, 2011 |
11.64 |
| Nov 29, 2011 |
11.45 |
| Nov 28, 2011 |
11.63 |
| Nov 25, 2011 |
11.25 |
| Nov 22, 2011 |
11.60 |
| Nov 21, 2011 |
11.68 |
| Nov 18, 2011 |
11.70 |
| Nov 17, 2011 |
11.75 |
| Nov 16, 2011 |
11.77 |
| Nov 14, 2011 |
11.92 |
| Nov 11, 2011 |
11.78 |
| Nov 8, 2011 |
11.95 |
| Nov 7, 2011 |
11.95 |
| Nov 4, 2011 |
11.76 |
| Nov 3, 2011 |
11.72 |
| Nov 1, 2011 |
11.80 |
| Oct 31, 2011 |
11.60 |
| Oct 28, 2011 |
11.63 |
| Oct 27, 2011 |
11.25 |
| Oct 25, 2011 |
11.44 |
| Oct 24, 2011 |
11.27 |
| Oct 21, 2011 |
11.07 |
| Oct 20, 2011 |
10.77 |
| Oct 19, 2011 |
10.78 |
| Oct 18, 2011 |
10.58 |
| Oct 17, 2011 |
10.95 |
| Oct 14, 2011 |
11.13 |
| Oct 13, 2011 |
11.28 |
| Oct 12, 2011 |
11.00 |
| Oct 11, 2011 |
10.56 |
| Oct 10, 2011 |
10.59 |
| Oct 7, 2011 |
10.30 |
| Oct 6, 2011 |
10.17 |
| Oct 5, 2011 |
10.30 |
| Oct 4, 2011 |
10.00 |
| Oct 3, 2011 |
11.13 |
| Sep 30, 2011 |
11.29 |
| Sep 29, 2011 |
11.38 |
| Sep 28, 2011 |
11.32 |
| Sep 27, 2011 |
11.35 |
| Sep 26, 2011 |
11.48 |
| Sep 23, 2011 |
11.62 |
| Sep 22, 2011 |
11.80 |
| Sep 21, 2011 |
11.84 |
| Sep 20, 2011 |
11.85 |
| Sep 19, 2011 |
11.94 |
| Sep 16, 2011 |
11.87 |
| Sep 15, 2011 |
12.00 |
| Sep 14, 2011 |
12.17 |
| Sep 13, 2011 |
12.56 |
| Sep 12, 2011 |
12.08 |
| Sep 9, 2011 |
12.49 |
| Sep 8, 2011 |
12.68 |
| Sep 7, 2011 |
12.52 |
| Sep 6, 2011 |
12.84 |
| Sep 2, 2011 |
12.60 |
| Sep 1, 2011 |
12.41 |
| Aug 31, 2011 |
12.55 |
| Aug 30, 2011 |
12.55 |
| Aug 29, 2011 |
12.90 |
| Aug 26, 2011 |
12.76 |
| Aug 25, 2011 |
12.50 |
| Aug 24, 2011 |
12.74 |
| Aug 23, 2011 |
12.36 |
| Aug 22, 2011 |
12.39 |
| Aug 19, 2011 |
12.60 |
| Aug 18, 2011 |
12.65 |
| Aug 17, 2011 |
12.67 |
| Aug 16, 2011 |
12.62 |
| Aug 15, 2011 |
12.73 |
| Aug 12, 2011 |
12.82 |
| Aug 11, 2011 |
12.88 |
| Aug 10, 2011 |
12.68 |
| Aug 9, 2011 |
12.51 |
| Aug 8, 2011 |
12.56 |
| Aug 5, 2011 |
13.00 |
| Aug 4, 2011 |
12.91 |
| Aug 3, 2011 |
13.08 |
| Aug 2, 2011 |
13.05 |
| Aug 1, 2011 |
13.35 |
| Jul 29, 2011 |
13.33 |
| Jul 28, 2011 |
13.35 |
| Jul 27, 2011 |
13.17 |
| Jul 26, 2011 |
13.32 |
| Jul 25, 2011 |
13.47 |
| Jul 22, 2011 |
13.40 |
| Jul 21, 2011 |
13.37 |
| Jul 20, 2011 |
13.41 |
| Jul 19, 2011 |
13.30 |
| Jul 18, 2011 |
13.42 |
| Jul 15, 2011 |
13.42 |
| Jul 14, 2011 |
13.75 |
| Jul 13, 2011 |
13.76 |
| Jul 12, 2011 |
13.79 |
| Jul 11, 2011 |
13.90 |
| Jul 8, 2011 |
13.89 |
| Jul 7, 2011 |
13.42 |
| Jul 6, 2011 |
13.42 |
| Jul 5, 2011 |
13.37 |
| Jul 1, 2011 |
13.06 |
| Jun 30, 2011 |
13.40 |
| Jun 29, 2011 |
13.27 |
| Jun 28, 2011 |
13.18 |
| Jun 27, 2011 |
13.33 |
| Jun 24, 2011 |
13.34 |
| Jun 23, 2011 |
13.00 |
| Jun 22, 2011 |
13.22 |
| Jun 21, 2011 |
13.07 |
| Jun 20, 2011 |
13.00 |
| Jun 17, 2011 |
13.20 |
| Jun 16, 2011 |
13.00 |
| Jun 15, 2011 |
13.06 |
| Jun 14, 2011 |
13.00 |
| Jun 13, 2011 |
13.01 |
| Jun 10, 2011 |
13.03 |
| Jun 9, 2011 |
13.05 |
| Jun 8, 2011 |
13.05 |
| Jun 7, 2011 |
13.05 |
| Jun 6, 2011 |
13.19 |
| Jun 3, 2011 |
12.87 |
| Jun 2, 2011 |
12.81 |
| Jun 1, 2011 |
12.80 |
| May 31, 2011 |
12.84 |
| May 27, 2011 |
12.88 |
| May 26, 2011 |
12.95 |
| May 25, 2011 |
13.00 |
| May 24, 2011 |
13.00 |
| May 23, 2011 |
13.03 |
| May 19, 2011 |
13.00 |
| May 18, 2011 |
13.01 |
| May 17, 2011 |
13.07 |
| May 16, 2011 |
13.00 |
| May 13, 2011 |
13.00 |
| May 12, 2011 |
13.10 |
| May 11, 2011 |
13.18 |
| May 10, 2011 |
13.28 |
| May 9, 2011 |
13.24 |
| May 6, 2011 |
13.22 |
| May 5, 2011 |
13.26 |
| May 4, 2011 |
13.21 |
| May 3, 2011 |
13.20 |
| May 2, 2011 |
13.11 |
| Apr 29, 2011 |
13.13 |
| Apr 28, 2011 |
13.19 |
| Apr 27, 2011 |
13.22 |
| Apr 26, 2011 |
13.00 |
| Apr 25, 2011 |
13.02 |
| Apr 21, 2011 |
13.41 |
| Apr 20, 2011 |
13.45 |
| Apr 19, 2011 |
13.32 |
| Apr 18, 2011 |
13.25 |
| Apr 15, 2011 |
13.17 |
| Apr 14, 2011 |
13.15 |
| Apr 13, 2011 |
13.21 |
| Apr 12, 2011 |
13.04 |
| Apr 11, 2011 |
13.01 |
| Apr 8, 2011 |
13.04 |
| Apr 7, 2011 |
13.02 |
| Apr 6, 2011 |
13.02 |
| Apr 5, 2011 |
13.11 |
| Apr 4, 2011 |
12.89 |
| Apr 1, 2011 |
12.84 |
| Mar 31, 2011 |
12.64 |
| Mar 30, 2011 |
12.84 |
| Mar 29, 2011 |
12.80 |
| Mar 28, 2011 |
13.27 |
| Mar 25, 2011 |
13.11 |
| Mar 24, 2011 |
13.06 |
| Mar 23, 2011 |
12.99 |
| Mar 22, 2011 |
13.02 |
| Mar 21, 2011 |
13.05 |
| Mar 18, 2011 |
13.02 |
| Mar 17, 2011 |
13.07 |
| Mar 16, 2011 |
13.06 |
| Mar 15, 2011 |
13.01 |
| Mar 14, 2011 |
13.00 |
| Mar 11, 2011 |
13.00 |
| Mar 10, 2011 |
13.26 |
| Mar 9, 2011 |
13.30 |
| Mar 8, 2011 |
13.27 |
| Mar 7, 2011 |
13.25 |
| Mar 4, 2011 |
13.38 |
| Mar 3, 2011 |
13.18 |
| Mar 2, 2011 |
13.38 |
| Mar 1, 2011 |
13.38 |
| Feb 28, 2011 |
13.18 |
| Feb 25, 2011 |
13.04 |
| Feb 24, 2011 |
13.07 |
| Feb 23, 2011 |
13.03 |
| Feb 22, 2011 |
13.32 |
| Feb 18, 2011 |
13.46 |
| Feb 17, 2011 |
13.42 |
| Feb 16, 2011 |
13.41 |
| Feb 15, 2011 |
13.37 |
| Feb 14, 2011 |
13.40 |
| Feb 11, 2011 |
13.40 |
| Feb 10, 2011 |
13.62 |
| Feb 9, 2011 |
13.46 |
| Feb 8, 2011 |
13.46 |
| Feb 7, 2011 |
13.45 |
| Feb 4, 2011 |
13.40 |
| Feb 3, 2011 |
13.44 |
| Feb 2, 2011 |
13.47 |
| Feb 1, 2011 |
13.47 |
| Jan 31, 2011 |
13.22 |
| Jan 28, 2011 |
13.46 |
| Jan 27, 2011 |
13.36 |
| Jan 26, 2011 |
13.14 |
| Jan 25, 2011 |
12.99 |
| Jan 24, 2011 |
13.36 |
| Jan 21, 2011 |
13.47 |
| Jan 20, 2011 |
13.22 |
| Jan 19, 2011 |
13.18 |
| Jan 18, 2011 |
13.71 |
| Jan 14, 2011 |
13.73 |
| Jan 13, 2011 |
13.90 |
| Jan 12, 2011 |
13.95 |
| Jan 11, 2011 |
14.07 |
| Jan 10, 2011 |
13.74 |
| Jan 7, 2011 |
13.71 |
| Jan 6, 2011 |
13.52 |
| Jan 5, 2011 |
13.45 |
| Jan 4, 2011 |
13.50 |
| Jan 3, 2011 |
13.00 |
| Dec 31, 2010 |
13.03 |
| Dec 30, 2010 |
13.26 |
| Dec 29, 2010 |
13.20 |
| Dec 28, 2010 |
13.23 |
| Dec 27, 2010 |
13.18 |
| Dec 23, 2010 |
13.33 |
| Dec 22, 2010 |
13.47 |
| Dec 21, 2010 |
13.24 |
| Dec 20, 2010 |
13.15 |
| Dec 17, 2010 |
13.00 |
| Dec 16, 2010 |
13.50 |
| Dec 15, 2010 |
13.09 |
| Dec 14, 2010 |
13.30 |
| Dec 13, 2010 |
13.24 |
| Dec 10, 2010 |
13.03 |
| Dec 9, 2010 |
13.04 |
| Dec 8, 2010 |
13.02 |
| Dec 7, 2010 |
12.99 |
| Dec 6, 2010 |
13.05 |
| Dec 3, 2010 |
13.09 |
| Dec 2, 2010 |
13.00 |
| Dec 1, 2010 |
13.00 |
| Nov 30, 2010 |
13.11 |
| Nov 29, 2010 |
13.01 |
| Nov 26, 2010 |
13.10 |
| Nov 24, 2010 |
13.03 |
| Nov 23, 2010 |
13.04 |
| Nov 22, 2010 |
13.00 |
| Nov 19, 2010 |
13.06 |
| Nov 18, 2010 |
13.27 |
| Nov 17, 2010 |
13.20 |
| Nov 16, 2010 |
13.36 |
| Nov 15, 2010 |
13.33 |
| Nov 12, 2010 |
13.17 |
| Nov 11, 2010 |
13.29 |
| Nov 10, 2010 |
13.25 |
| Nov 9, 2010 |
13.00 |
| Nov 8, 2010 |
13.00 |
| Nov 5, 2010 |
12.87 |
| Nov 4, 2010 |
12.52 |
| Nov 3, 2010 |
12.35 |
| Nov 2, 2010 |
12.30 |
| Nov 1, 2010 |
12.15 |
| Oct 29, 2010 |
12.27 |
| Oct 28, 2010 |
11.97 |
| Oct 27, 2010 |
11.27 |
| Oct 26, 2010 |
11.28 |
| Oct 25, 2010 |
11.32 |
| Oct 22, 2010 |
11.20 |
| Oct 21, 2010 |
11.11 |
| Oct 20, 2010 |
11.14 |
| Oct 19, 2010 |
10.87 |
| Oct 18, 2010 |
11.18 |
| Oct 15, 2010 |
10.61 |
| Oct 14, 2010 |
10.30 |
| Oct 13, 2010 |
10.55 |
| Oct 12, 2010 |
10.20 |
| Oct 11, 2010 |
10.11 |
| Oct 8, 2010 |
10.02 |
| Oct 7, 2010 |
10.02 |
| Oct 6, 2010 |
10.06 |
| Oct 5, 2010 |
10.15 |
| Oct 4, 2010 |
10.10 |
| Oct 1, 2010 |
10.21 |
| Sep 30, 2010 |
10.06 |
| Sep 29, 2010 |
9.79 |
| Sep 28, 2010 |
9.77 |
| Sep 27, 2010 |
10.02 |
| Sep 24, 2010 |
10.20 |
| Sep 23, 2010 |
10.10 |
| Sep 22, 2010 |
9.83 |
| Sep 21, 2010 |
9.72 |
| Sep 20, 2010 |
9.60 |
| Sep 17, 2010 |
9.60 |
| Sep 16, 2010 |
9.86 |
| Sep 15, 2010 |
9.89 |
| Sep 14, 2010 |
9.72 |
| Sep 13, 2010 |
9.90 |
| Sep 10, 2010 |
9.56 |
| Sep 9, 2010 |
9.79 |
| Sep 8, 2010 |
9.80 |
| Sep 7, 2010 |
9.78 |
| Sep 3, 2010 |
9.78 |
| Sep 2, 2010 |
9.73 |
| Sep 1, 2010 |
9.72 |
| Aug 31, 2010 |
9.95 |
| Aug 30, 2010 |
10.08 |
| Aug 27, 2010 |
10.06 |
| Aug 26, 2010 |
10.08 |
| Aug 25, 2010 |
10.21 |
| Aug 24, 2010 |
10.30 |
| Aug 23, 2010 |
10.47 |
| Aug 20, 2010 |
10.46 |
| Aug 19, 2010 |
10.22 |
| Aug 18, 2010 |
10.45 |
| Aug 17, 2010 |
10.47 |
| Aug 16, 2010 |
10.38 |
| Aug 13, 2010 |
10.35 |
| Aug 12, 2010 |
10.42 |
| Aug 11, 2010 |
10.60 |
| Aug 10, 2010 |
10.75 |
| Aug 9, 2010 |
10.11 |
| Aug 6, 2010 |
9.55 |
| Aug 5, 2010 |
9.40 |
| Aug 4, 2010 |
9.50 |
| Aug 3, 2010 |
9.52 |
| Aug 2, 2010 |
9.64 |
| Jul 30, 2010 |
9.53 |
| Jul 29, 2010 |
9.49 |
| Jul 28, 2010 |
9.51 |
| Jul 27, 2010 |
9.53 |
| Jul 26, 2010 |
9.62 |
| Jul 23, 2010 |
9.84 |
| Jul 22, 2010 |
9.44 |
| Jul 21, 2010 |
9.33 |
| Jul 20, 2010 |
9.43 |
| Jul 19, 2010 |
9.34 |
| Jul 16, 2010 |
9.28 |
| Jul 15, 2010 |
9.50 |
| Jul 14, 2010 |
9.55 |
| Jul 13, 2010 |
9.74 |
| Jul 12, 2010 |
9.52 |
| Jul 9, 2010 |
9.46 |
| Jul 8, 2010 |
9.10 |
| Jul 7, 2010 |
8.50 |
| Jul 6, 2010 |
8.67 |
| Jul 2, 2010 |
8.95 |
| Jul 1, 2010 |
9.30 |
| Jun 30, 2010 |
9.22 |
| Jun 29, 2010 |
9.26 |
| Jun 28, 2010 |
9.63 |
| Jun 25, 2010 |
10.28 |
| Jun 24, 2010 |
9.32 |
| Jun 23, 2010 |
9.65 |
| Jun 22, 2010 |
9.67 |
| Jun 21, 2010 |
9.97 |
| Jun 18, 2010 |
10.46 |
| Jun 17, 2010 |
10.71 |
| Jun 16, 2010 |
10.83 |
| Jun 15, 2010 |
10.92 |
| Jun 14, 2010 |
10.52 |
| Jun 11, 2010 |
10.99 |
| Jun 10, 2010 |
10.76 |
| Jun 9, 2010 |
10.38 |
| Jun 8, 2010 |
10.03 |
| Jun 7, 2010 |
10.06 |
| Jun 4, 2010 |
10.05 |
| Jun 3, 2010 |
10.98 |
| Jun 2, 2010 |
11.38 |
| Jun 1, 2010 |
10.49 |
| May 28, 2010 |
11.00 |
| May 27, 2010 |
11.57 |
| May 26, 2010 |
11.00 |
| May 25, 2010 |
10.81 |
| May 24, 2010 |
11.09 |
| May 21, 2010 |
11.96 |
| May 20, 2010 |
11.77 |
| May 19, 2010 |
12.28 |
| May 18, 2010 |
12.60 |
| May 17, 2010 |
12.97 |
| May 14, 2010 |
12.50 |
| May 13, 2010 |
12.82 |
| May 12, 2010 |
12.77 |
| May 11, 2010 |
12.70 |
| May 10, 2010 |
12.89 |
| May 7, 2010 |
11.81 |
| May 6, 2010 |
12.50 |
| May 5, 2010 |
12.53 |
| May 4, 2010 |
13.34 |
| May 3, 2010 |
14.20 |
| Apr 30, 2010 |
14.04 |
| Apr 29, 2010 |
14.84 |
| Apr 28, 2010 |
14.79 |
| Apr 27, 2010 |
14.51 |
| Apr 26, 2010 |
14.70 |
| Apr 23, 2010 |
14.70 |
| Apr 22, 2010 |
14.00 |
| Apr 21, 2010 |
13.98 |
| Apr 20, 2010 |
14.16 |
| Apr 19, 2010 |
14.20 |
| Apr 16, 2010 |
14.41 |
| Apr 15, 2010 |
14.49 |
| Apr 14, 2010 |
14.50 |
| Apr 13, 2010 |
14.39 |
| Apr 12, 2010 |
14.70 |
| Apr 9, 2010 |
14.51 |
| Apr 8, 2010 |
14.88 |
| Apr 7, 2010 |
14.81 |
| Apr 6, 2010 |
14.76 |
| Apr 5, 2010 |
15.08 |
| Apr 1, 2010 |
14.86 |
| Mar 31, 2010 |
15.78 |
| Mar 30, 2010 |
15.17 |
| Mar 29, 2010 |
14.79 |
| Mar 26, 2010 |
14.84 |
| Mar 25, 2010 |
14.73 |
| Mar 24, 2010 |
14.90 |
| Mar 23, 2010 |
15.00 |
| Mar 22, 2010 |
15.19 |
| Mar 19, 2010 |
15.00 |
| Mar 18, 2010 |
14.89 |
| Mar 17, 2010 |
15.05 |
| Mar 16, 2010 |
14.97 |
| Mar 15, 2010 |
15.88 |
| Mar 12, 2010 |
16.60 |
| Mar 11, 2010 |
16.70 |
| Mar 10, 2010 |
16.78 |
| Mar 9, 2010 |
16.78 |
| Mar 8, 2010 |
16.80 |
| Mar 5, 2010 |
17.24 |
| Mar 4, 2010 |
17.10 |
| Mar 3, 2010 |
16.94 |
| Mar 2, 2010 |
17.09 |
| Mar 1, 2010 |
16.85 |
| Feb 26, 2010 |
17.01 |
| Feb 25, 2010 |
16.10 |
| Feb 24, 2010 |
15.45 |
| Feb 23, 2010 |
15.15 |
| Feb 22, 2010 |
15.53 |
| Feb 19, 2010 |
15.32 |
| Feb 18, 2010 |
15.31 |
| Feb 17, 2010 |
15.49 |
| Feb 16, 2010 |
15.34 |
| Feb 12, 2010 |
15.27 |
| Feb 11, 2010 |
15.17 |
| Feb 10, 2010 |
15.49 |
| Feb 9, 2010 |
15.57 |
| Feb 8, 2010 |
15.03 |
| Feb 5, 2010 |
15.31 |
| Feb 4, 2010 |
15.61 |
| Feb 3, 2010 |
15.98 |
| Feb 2, 2010 |
15.85 |
| Feb 1, 2010 |
15.70 |
| Jan 29, 2010 |
16.49 |
| Jan 28, 2010 |
14.70 |
| Jan 27, 2010 |
14.96 |
| Jan 26, 2010 |
14.81 |
| Jan 25, 2010 |
14.90 |
| Jan 22, 2010 |
14.34 |
| Jan 21, 2010 |
14.17 |
| Jan 20, 2010 |
14.38 |
| Jan 19, 2010 |
14.40 |
| Jan 15, 2010 |
14.39 |
| Jan 14, 2010 |
14.79 |
| Jan 13, 2010 |
13.93 |
| Jan 12, 2010 |
13.90 |
| Jan 11, 2010 |
14.05 |
| Jan 8, 2010 |
14.02 |
| Jan 7, 2010 |
14.01 |
| Jan 6, 2010 |
14.17 |
| Jan 5, 2010 |
14.56 |
| Jan 4, 2010 |
14.77 |
| Dec 31, 2009 |
15.00 |
| Dec 30, 2009 |
14.45 |
| Dec 29, 2009 |
14.47 |
| Dec 28, 2009 |
14.52 |
| Dec 24, 2009 |
14.26 |
| Dec 23, 2009 |
13.91 |
| Dec 22, 2009 |
13.57 |
| Dec 21, 2009 |
14.00 |
| Dec 18, 2009 |
13.81 |
| Dec 17, 2009 |
13.84 |
| Dec 16, 2009 |
13.91 |
| Dec 15, 2009 |
14.34 |
| Dec 14, 2009 |
14.39 |
| Dec 11, 2009 |
13.81 |
| Dec 10, 2009 |
13.39 |
| Dec 9, 2009 |
13.86 |
| Dec 8, 2009 |
13.07 |
| Dec 7, 2009 |
13.39 |
| Dec 4, 2009 |
13.41 |
| Dec 3, 2009 |
13.40 |
| Dec 2, 2009 |
13.85 |
| Dec 1, 2009 |
13.90 |
| Nov 30, 2009 |
14.05 |
| Nov 27, 2009 |
13.02 |
| Nov 25, 2009 |
13.35 |
| Nov 24, 2009 |
13.45 |
| Nov 23, 2009 |
13.27 |
| Nov 20, 2009 |
13.00 |
| Nov 19, 2009 |
13.06 |
| Nov 18, 2009 |
13.22 |
| Nov 17, 2009 |
13.20 |
| Nov 16, 2009 |
13.50 |
| Nov 13, 2009 |
12.72 |
| Nov 12, 2009 |
12.71 |
| Nov 11, 2009 |
13.14 |
| Nov 10, 2009 |
13.12 |
| Nov 9, 2009 |
13.44 |
| Nov 6, 2009 |
12.49 |
| Nov 5, 2009 |
12.47 |
| Nov 4, 2009 |
12.17 |
| Nov 3, 2009 |
12.65 |
| Nov 2, 2009 |
13.12 |
| Oct 30, 2009 |
12.73 |
| Oct 29, 2009 |
11.31 |
| Oct 28, 2009 |
11.03 |
| Oct 27, 2009 |
11.67 |
| Oct 26, 2009 |
11.90 |
| Oct 23, 2009 |
11.92 |
| Oct 22, 2009 |
11.98 |
| Oct 21, 2009 |
11.71 |
| Oct 20, 2009 |
11.73 |
| Oct 19, 2009 |
11.71 |
| Oct 16, 2009 |
11.75 |
| Oct 15, 2009 |
12.64 |
| Oct 14, 2009 |
12.93 |
| Oct 13, 2009 |
13.08 |
| Oct 12, 2009 |
13.34 |
| Oct 9, 2009 |
13.43 |
| Oct 8, 2009 |
13.36 |
| Oct 7, 2009 |
13.65 |
| Oct 6, 2009 |
13.65 |
| Oct 5, 2009 |
13.65 |
| Oct 2, 2009 |
13.58 |
| Oct 1, 2009 |
13.49 |
| Sep 30, 2009 |
13.67 |
| Sep 29, 2009 |
12.89 |
| Sep 28, 2009 |
12.80 |
| Sep 25, 2009 |
13.14 |
| Sep 24, 2009 |
12.88 |
| Sep 23, 2009 |
13.42 |
| Sep 22, 2009 |
12.75 |
| Sep 21, 2009 |
12.25 |
| Sep 18, 2009 |
12.42 |
| Sep 17, 2009 |
12.90 |
| Sep 16, 2009 |
13.09 |
| Sep 15, 2009 |
12.12 |
| Sep 14, 2009 |
11.85 |
| Sep 11, 2009 |
11.97 |
| Sep 10, 2009 |
12.01 |
| Sep 9, 2009 |
11.93 |
| Sep 8, 2009 |
11.88 |
| Sep 4, 2009 |
12.03 |
| Sep 3, 2009 |
11.93 |
| Sep 2, 2009 |
11.86 |
| Sep 1, 2009 |
11.55 |
| Aug 31, 2009 |
12.09 |
| Aug 28, 2009 |
12.06 |
| Aug 27, 2009 |
12.11 |
| Aug 26, 2009 |
12.17 |
| Aug 25, 2009 |
12.07 |
| Aug 24, 2009 |
12.61 |
| Aug 21, 2009 |
13.76 |
| Aug 20, 2009 |
13.98 |
| Aug 19, 2009 |
13.99 |
| Aug 18, 2009 |
14.00 |
| Aug 17, 2009 |
13.47 |
| Aug 14, 2009 |
14.10 |
| Aug 13, 2009 |
14.41 |
| Aug 12, 2009 |
14.76 |
| Aug 11, 2009 |
14.74 |
| Aug 10, 2009 |
14.40 |
| Aug 7, 2009 |
14.49 |
| Aug 6, 2009 |
14.51 |
| Aug 5, 2009 |
14.09 |
| Aug 4, 2009 |
14.50 |
| Aug 3, 2009 |
14.39 |
| Jul 31, 2009 |
14.45 |
| Jul 30, 2009 |
14.00 |
| Jul 29, 2009 |
13.69 |
| Jul 28, 2009 |
13.79 |
| Jul 27, 2009 |
14.00 |
| Jul 24, 2009 |
14.04 |
| Jul 23, 2009 |
14.09 |
| Jul 22, 2009 |
14.23 |
| Jul 21, 2009 |
14.43 |
| Jul 20, 2009 |
14.40 |
| Jul 17, 2009 |
14.26 |
| Jul 16, 2009 |
14.48 |
| Jul 15, 2009 |
14.50 |
| Jul 14, 2009 |
14.30 |
| Jul 13, 2009 |
14.00 |
| Jul 10, 2009 |
13.69 |
| Jul 9, 2009 |
13.83 |
| Jul 8, 2009 |
13.36 |
| Jul 7, 2009 |
13.70 |
| Jul 6, 2009 |
13.70 |
| Jul 2, 2009 |
13.21 |
| Jul 1, 2009 |
13.59 |
| Jun 30, 2009 |
13.12 |
| Jun 29, 2009 |
12.81 |
| Jun 26, 2009 |
13.00 |
| Jun 25, 2009 |
12.48 |
| Jun 24, 2009 |
12.31 |
| Jun 23, 2009 |
12.15 |
| Jun 22, 2009 |
12.34 |
| Jun 19, 2009 |
12.50 |
| Jun 18, 2009 |
12.23 |
| Jun 17, 2009 |
12.46 |
| Jun 16, 2009 |
12.01 |
| Jun 15, 2009 |
11.79 |
| Jun 12, 2009 |
12.36 |
| Jun 11, 2009 |
12.00 |
| Jun 10, 2009 |
11.79 |
| Jun 9, 2009 |
12.21 |
| Jun 8, 2009 |
12.50 |
| Jun 5, 2009 |
12.51 |
| Jun 4, 2009 |
12.48 |
| Jun 3, 2009 |
12.48 |
| Jun 2, 2009 |
12.60 |
| Jun 1, 2009 |
13.00 |
| May 29, 2009 |
13.53 |
| May 28, 2009 |
13.12 |
| May 27, 2009 |
13.10 |
| May 26, 2009 |
13.39 |
| May 22, 2009 |
13.15 |
| May 21, 2009 |
13.31 |
| May 20, 2009 |
13.97 |
| May 19, 2009 |
13.98 |
| May 18, 2009 |
13.84 |
| May 15, 2009 |
13.40 |
| May 14, 2009 |
13.47 |
| May 13, 2009 |
13.70 |
| May 12, 2009 |
14.80 |
| May 11, 2009 |
14.96 |
| May 8, 2009 |
12.44 |
| May 7, 2009 |
11.63 |
| May 6, 2009 |
11.55 |
| May 5, 2009 |
11.70 |
| May 4, 2009 |
11.46 |
| May 1, 2009 |
11.75 |
| Apr 30, 2009 |
11.40 |
| Apr 29, 2009 |
10.32 |
| Apr 28, 2009 |
10.39 |
| Apr 27, 2009 |
10.35 |
| Apr 24, 2009 |
10.31 |
| Apr 23, 2009 |
10.30 |
| Apr 22, 2009 |
10.31 |
| Apr 21, 2009 |
10.30 |
| Apr 20, 2009 |
10.08 |
| Apr 17, 2009 |
10.19 |
| Apr 16, 2009 |
10.07 |
| Apr 15, 2009 |
10.05 |
| Apr 14, 2009 |
10.15 |
| Apr 13, 2009 |
10.06 |
| Apr 9, 2009 |
10.34 |
| Apr 8, 2009 |
10.26 |
| Apr 7, 2009 |
10.20 |
| Apr 6, 2009 |
10.25 |
| Apr 3, 2009 |
10.15 |
| Apr 2, 2009 |
9.92 |
| Apr 1, 2009 |
10.48 |
| Mar 31, 2009 |
10.58 |
| Mar 30, 2009 |
10.05 |
| Mar 27, 2009 |
10.41 |
| Mar 26, 2009 |
10.49 |
| Mar 25, 2009 |
9.13 |
| Mar 24, 2009 |
9.06 |
| Mar 23, 2009 |
9.94 |
| Mar 20, 2009 |
8.46 |
| Mar 19, 2009 |
8.50 |
| Mar 18, 2009 |
8.50 |
| Mar 17, 2009 |
8.49 |
| Mar 16, 2009 |
8.40 |
| Mar 13, 2009 |
8.45 |
| Mar 12, 2009 |
8.12 |
| Mar 11, 2009 |
8.66 |
| Mar 10, 2009 |
7.49 |
| Mar 9, 2009 |
7.64 |
| Mar 6, 2009 |
8.49 |
| Mar 5, 2009 |
8.73 |
| Mar 4, 2009 |
8.77 |
| Mar 3, 2009 |
9.00 |
| Mar 2, 2009 |
8.85 |
| Feb 27, 2009 |
8.71 |
| Feb 26, 2009 |
8.30 |
| Feb 25, 2009 |
8.19 |
| Feb 24, 2009 |
8.39 |
| Feb 23, 2009 |
8.00 |
| Feb 20, 2009 |
8.81 |
| Feb 19, 2009 |
8.57 |
| Feb 18, 2009 |
8.57 |
| Feb 17, 2009 |
8.94 |
| Feb 13, 2009 |
8.95 |
| Feb 12, 2009 |
8.25 |
| Feb 11, 2009 |
8.70 |
| Feb 10, 2009 |
8.43 |
| Feb 9, 2009 |
8.53 |
| Feb 6, 2009 |
8.55 |
| Feb 5, 2009 |
8.60 |
| Feb 4, 2009 |
9.40 |
| Feb 3, 2009 |
9.56 |
| Feb 2, 2009 |
9.44 |
| Jan 30, 2009 |
9.44 |
| Jan 29, 2009 |
8.77 |
| Jan 28, 2009 |
8.80 |
| Jan 27, 2009 |
8.65 |
| Jan 26, 2009 |
8.51 |
| Jan 23, 2009 |
8.54 |
| Jan 22, 2009 |
8.70 |
| Jan 21, 2009 |
8.69 |
| Jan 20, 2009 |
8.92 |
| Jan 16, 2009 |
9.01 |
| Jan 15, 2009 |
9.31 |
| Jan 14, 2009 |
9.06 |
| Jan 13, 2009 |
9.08 |
| Jan 12, 2009 |
9.08 |
| Jan 9, 2009 |
9.13 |
| Jan 8, 2009 |
9.25 |
| Jan 7, 2009 |
9.41 |
| Jan 6, 2009 |
9.42 |
| Jan 5, 2009 |
9.22 |
| Jan 2, 2009 |
9.65 |
| Dec 31, 2008 |
9.27 |
| Dec 30, 2008 |
9.15 |
| Dec 29, 2008 |
8.48 |
| Dec 26, 2008 |
8.39 |
| Dec 24, 2008 |
8.38 |
| Dec 23, 2008 |
8.25 |
| Dec 22, 2008 |
8.50 |
| Dec 19, 2008 |
8.81 |
| Dec 18, 2008 |
8.86 |
| Dec 17, 2008 |
8.75 |
| Dec 16, 2008 |
8.60 |
| Dec 15, 2008 |
8.25 |
| Dec 12, 2008 |
8.13 |
| Dec 11, 2008 |
8.49 |
| Dec 10, 2008 |
8.60 |
| Dec 9, 2008 |
8.50 |
| Dec 8, 2008 |
9.00 |
| Dec 5, 2008 |
9.00 |
| Dec 4, 2008 |
9.24 |
| Dec 3, 2008 |
9.26 |
| Dec 2, 2008 |
9.24 |
| Dec 1, 2008 |
8.81 |
| Nov 28, 2008 |
8.96 |
| Nov 26, 2008 |
8.94 |
| Nov 25, 2008 |
8.71 |
| Nov 24, 2008 |
8.80 |
| Nov 21, 2008 |
8.90 |
| Nov 20, 2008 |
9.30 |
| Nov 19, 2008 |
9.85 |
| Nov 18, 2008 |
10.16 |
| Nov 17, 2008 |
10.03 |
| Nov 14, 2008 |
10.70 |
| Nov 13, 2008 |
11.02 |
| Nov 12, 2008 |
11.67 |
| Nov 11, 2008 |
11.69 |
| Nov 10, 2008 |
12.25 |
| Nov 7, 2008 |
12.20 |
| Nov 6, 2008 |
12.79 |
| Nov 5, 2008 |
13.37 |
| Nov 4, 2008 |
13.37 |
| Nov 3, 2008 |
12.90 |
| Oct 31, 2008 |
12.74 |
| Oct 30, 2008 |
12.49 |
| Oct 29, 2008 |
11.70 |
| Oct 27, 2008 |
11.53 |
| Oct 24, 2008 |
11.59 |
| Oct 23, 2008 |
11.87 |
| Oct 22, 2008 |
11.74 |
| Oct 21, 2008 |
11.87 |
| Oct 20, 2008 |
11.92 |
| Oct 17, 2008 |
12.01 |
| Oct 16, 2008 |
11.28 |
| Oct 15, 2008 |
12.00 |
| Oct 14, 2008 |
12.19 |
| Oct 13, 2008 |
12.48 |
| Oct 10, 2008 |
12.95 |
| Oct 9, 2008 |
10.05 |
| Oct 8, 2008 |
10.75 |
| Oct 7, 2008 |
10.88 |
| Oct 6, 2008 |
11.12 |
| Oct 3, 2008 |
10.95 |
| Oct 2, 2008 |
11.00 |
| Oct 1, 2008 |
11.17 |
| Sep 30, 2008 |
11.17 |
| Sep 29, 2008 |
11.56 |
| Sep 26, 2008 |
12.01 |
| Sep 24, 2008 |
12.29 |
| Sep 23, 2008 |
12.70 |
| Sep 22, 2008 |
12.61 |
| Sep 19, 2008 |
12.67 |
| Sep 18, 2008 |
12.61 |
| Sep 17, 2008 |
12.61 |
| Sep 16, 2008 |
12.65 |
| Sep 15, 2008 |
12.59 |
| Sep 12, 2008 |
12.69 |
| Sep 11, 2008 |
12.81 |
| Sep 10, 2008 |
12.88 |
| Sep 9, 2008 |
12.75 |
| Sep 8, 2008 |
12.77 |
| Sep 5, 2008 |
12.71 |
| Sep 4, 2008 |
12.73 |
| Sep 3, 2008 |
12.65 |
| Sep 2, 2008 |
12.60 |
| Aug 29, 2008 |
12.38 |
| Aug 28, 2008 |
12.25 |
| Aug 27, 2008 |
12.00 |
| Aug 26, 2008 |
12.02 |
| Aug 25, 2008 |
12.11 |
| Aug 22, 2008 |
11.97 |
| Aug 21, 2008 |
12.00 |
| Aug 20, 2008 |
11.95 |
| Aug 19, 2008 |
11.98 |
| Aug 18, 2008 |
12.04 |
| Aug 15, 2008 |
11.50 |
| Aug 14, 2008 |
11.00 |
| Aug 13, 2008 |
10.78 |
| Aug 12, 2008 |
10.70 |
| Aug 11, 2008 |
10.26 |
| Aug 8, 2008 |
8.85 |
| Aug 7, 2008 |
8.87 |
| Aug 6, 2008 |
9.42 |
| Aug 5, 2008 |
9.60 |
| Aug 4, 2008 |
9.05 |
| Aug 1, 2008 |
9.20 |
| Jul 31, 2008 |
9.30 |
| Jul 30, 2008 |
9.78 |
| Jul 29, 2008 |
9.84 |
| Jul 28, 2008 |
9.94 |
| Jul 25, 2008 |
9.60 |
| Jul 24, 2008 |
9.57 |
| Jul 23, 2008 |
9.76 |
| Jul 22, 2008 |
9.62 |
| Jul 21, 2008 |
9.53 |
| Jul 18, 2008 |
9.49 |
| Jul 17, 2008 |
9.34 |
| Jul 16, 2008 |
9.99 |
| Jul 15, 2008 |
9.76 |
| Jul 14, 2008 |
9.76 |
| Jul 11, 2008 |
9.70 |
| Jul 10, 2008 |
9.60 |
| Jul 9, 2008 |
9.53 |
| Jul 8, 2008 |
9.91 |
| Jul 7, 2008 |
10.37 |
| Jul 3, 2008 |
10.53 |
| Jul 2, 2008 |
10.75 |
| Jul 1, 2008 |
10.70 |
| Jun 30, 2008 |
10.68 |
| Jun 27, 2008 |
10.14 |
| Jun 26, 2008 |
10.25 |
| Jun 25, 2008 |
10.10 |
| Jun 24, 2008 |
10.00 |
| Jun 23, 2008 |
10.30 |
| Jun 20, 2008 |
10.46 |
| Jun 19, 2008 |
10.61 |
| Jun 18, 2008 |
10.50 |
| Jun 17, 2008 |
10.72 |
| Jun 16, 2008 |
10.59 |
| Jun 13, 2008 |
10.57 |
| Jun 12, 2008 |
10.50 |
| Jun 11, 2008 |
10.67 |
| Jun 10, 2008 |
10.59 |
| Jun 9, 2008 |
10.62 |
| Jun 6, 2008 |
11.00 |
| Jun 5, 2008 |
11.00 |
| Jun 4, 2008 |
11.18 |
| Jun 3, 2008 |
11.47 |
| Jun 2, 2008 |
11.11 |
| May 30, 2008 |
11.01 |
| May 29, 2008 |
11.15 |
| May 28, 2008 |
11.02 |
| May 27, 2008 |
10.99 |
| May 23, 2008 |
10.80 |
| May 22, 2008 |
10.87 |
| May 21, 2008 |
10.80 |
| May 20, 2008 |
11.05 |
| May 19, 2008 |
10.94 |
| May 16, 2008 |
10.89 |
| May 15, 2008 |
10.85 |
| May 14, 2008 |
11.05 |
| May 13, 2008 |
10.98 |
| May 12, 2008 |
10.95 |
| May 9, 2008 |
10.75 |
| May 8, 2008 |
10.77 |
| May 7, 2008 |
11.04 |
| May 6, 2008 |
11.80 |
| May 5, 2008 |
12.05 |
| May 2, 2008 |
12.40 |
| May 1, 2008 |
12.64 |
| Apr 30, 2008 |
12.23 |
| Apr 29, 2008 |
12.41 |
| Apr 28, 2008 |
12.60 |
| Apr 25, 2008 |
12.50 |
| Apr 24, 2008 |
12.67 |
| Apr 23, 2008 |
12.71 |
| Apr 22, 2008 |
12.87 |
| Apr 21, 2008 |
12.95 |
| Apr 18, 2008 |
12.94 |
| Apr 17, 2008 |
12.87 |
| Apr 16, 2008 |
13.06 |
| Apr 15, 2008 |
13.20 |
| Apr 14, 2008 |
13.32 |
| Apr 11, 2008 |
13.45 |
| Apr 10, 2008 |
13.24 |
| Apr 9, 2008 |
13.30 |
| Apr 8, 2008 |
13.59 |
| Apr 7, 2008 |
13.36 |
| Apr 4, 2008 |
13.26 |
| Apr 3, 2008 |
13.11 |
| Apr 2, 2008 |
13.06 |
| Apr 1, 2008 |
12.80 |
| Mar 31, 2008 |
12.57 |
| Mar 28, 2008 |
12.81 |
| Mar 27, 2008 |
12.98 |
| Mar 26, 2008 |
13.71 |
| Mar 25, 2008 |
13.50 |
| Mar 24, 2008 |
13.29 |
| Mar 20, 2008 |
12.86 |
| Mar 19, 2008 |
12.66 |
| Mar 18, 2008 |
12.40 |
| Mar 17, 2008 |
12.31 |
| Mar 14, 2008 |
12.90 |
| Mar 13, 2008 |
13.35 |
| Mar 12, 2008 |
12.89 |
| Mar 11, 2008 |
12.05 |
| Mar 10, 2008 |
12.09 |
| Mar 7, 2008 |
12.10 |
| Mar 6, 2008 |
12.01 |
| Mar 5, 2008 |
11.96 |
| Mar 4, 2008 |
12.45 |
| Mar 3, 2008 |
12.74 |
| Feb 29, 2008 |
12.40 |
| Feb 28, 2008 |
12.77 |
| Feb 27, 2008 |
12.78 |
| Feb 26, 2008 |
12.87 |
| Feb 25, 2008 |
12.60 |
| Feb 22, 2008 |
12.67 |
| Feb 21, 2008 |
12.99 |
| Feb 20, 2008 |
13.13 |
| Feb 19, 2008 |
12.90 |
| Feb 15, 2008 |
13.11 |
| Feb 14, 2008 |
13.56 |
| Feb 13, 2008 |
13.58 |
| Feb 12, 2008 |
13.72 |
| Feb 11, 2008 |
13.80 |
| Feb 8, 2008 |
13.68 |
| Feb 7, 2008 |
13.64 |
| Feb 6, 2008 |
13.56 |
| Feb 5, 2008 |
14.11 |
| Feb 4, 2008 |
13.90 |
| Feb 1, 2008 |
13.53 |
| Jan 31, 2008 |
13.63 |
| Jan 30, 2008 |
13.40 |
| Jan 29, 2008 |
12.53 |
| Jan 28, 2008 |
12.53 |
| Jan 25, 2008 |
12.44 |
| Jan 24, 2008 |
12.30 |
| Jan 23, 2008 |
12.11 |
| Jan 22, 2008 |
12.15 |
| Jan 18, 2008 |
12.15 |
| Jan 17, 2008 |
12.09 |
| Jan 16, 2008 |
12.31 |
| Jan 15, 2008 |
12.36 |
| Jan 14, 2008 |
12.58 |
| Jan 11, 2008 |
12.67 |
| Jan 10, 2008 |
12.60 |
| Jan 9, 2008 |
12.60 |
| Jan 8, 2008 |
12.45 |
| Jan 7, 2008 |
12.09 |
| Jan 4, 2008 |
12.31 |
| Jan 3, 2008 |
12.46 |
| Jan 2, 2008 |
12.57 |
| Dec 31, 2007 |
12.54 |
| Dec 28, 2007 |
12.49 |
| Dec 27, 2007 |
12.30 |
| Dec 26, 2007 |
12.10 |
| Dec 24, 2007 |
11.65 |
| Dec 21, 2007 |
12.03 |
| Dec 20, 2007 |
11.66 |
| Dec 19, 2007 |
12.15 |
| Dec 18, 2007 |
11.50 |
| Dec 17, 2007 |
11.18 |
| Dec 14, 2007 |
11.63 |
| Dec 13, 2007 |
11.86 |
| Dec 12, 2007 |
12.38 |
| Dec 11, 2007 |
12.86 |
| Dec 10, 2007 |
12.96 |
| Dec 7, 2007 |
12.92 |
| Dec 6, 2007 |
12.89 |
| Dec 5, 2007 |
12.89 |
| Dec 4, 2007 |
12.81 |
| Dec 3, 2007 |
12.95 |
| Nov 30, 2007 |
13.10 |
| Nov 29, 2007 |
13.17 |
| Nov 28, 2007 |
12.96 |
| Nov 27, 2007 |
12.90 |
| Nov 26, 2007 |
13.40 |
| Nov 23, 2007 |
13.70 |
| Nov 21, 2007 |
13.40 |
| Nov 20, 2007 |
13.27 |
| Nov 19, 2007 |
14.00 |
| Nov 16, 2007 |
14.06 |
| Nov 15, 2007 |
14.00 |
| Nov 14, 2007 |
14.00 |
| Nov 13, 2007 |
13.67 |
| Nov 12, 2007 |
14.06 |
| Nov 9, 2007 |
14.66 |
| Nov 8, 2007 |
13.90 |
| Nov 7, 2007 |
14.56 |
| Nov 6, 2007 |
14.55 |
| Nov 5, 2007 |
14.75 |
| Nov 2, 2007 |
14.70 |
| Nov 1, 2007 |
15.23 |
| Oct 31, 2007 |
15.18 |
| Oct 30, 2007 |
15.19 |
| Oct 29, 2007 |
15.35 |
| Oct 26, 2007 |
15.33 |
| Oct 25, 2007 |
15.30 |
| Oct 24, 2007 |
15.10 |
| Oct 23, 2007 |
15.09 |
| Oct 22, 2007 |
15.88 |
| Oct 19, 2007 |
16.01 |
| Oct 18, 2007 |
16.37 |
| Oct 17, 2007 |
16.40 |
| Oct 16, 2007 |
15.68 |
| Oct 15, 2007 |
15.03 |
| Oct 12, 2007 |
15.75 |
| Oct 11, 2007 |
15.66 |
| Oct 10, 2007 |
15.85 |
| Oct 9, 2007 |
15.70 |
| Oct 8, 2007 |
15.47 |
| Oct 5, 2007 |
15.47 |
| Oct 4, 2007 |
15.32 |
| Oct 3, 2007 |
15.53 |
| Oct 2, 2007 |
15.63 |
| Oct 1, 2007 |
15.48 |
| Sep 28, 2007 |
14.84 |
| Sep 27, 2007 |
13.44 |
| Sep 26, 2007 |
13.34 |
| Sep 25, 2007 |
13.44 |
| Sep 24, 2007 |
13.49 |
| Sep 21, 2007 |
13.88 |
| Sep 20, 2007 |
13.85 |
| Sep 19, 2007 |
13.80 |
| Sep 18, 2007 |
13.80 |
| Sep 17, 2007 |
13.41 |
| Sep 14, 2007 |
13.90 |
| Sep 13, 2007 |
13.90 |
| Sep 12, 2007 |
13.90 |
| Sep 11, 2007 |
13.95 |
| Sep 10, 2007 |
14.24 |
| Sep 7, 2007 |
13.65 |
| Sep 6, 2007 |
14.21 |
| Sep 5, 2007 |
13.54 |
| Sep 4, 2007 |
13.55 |
| Aug 31, 2007 |
12.90 |
| Aug 30, 2007 |
13.40 |
| Aug 29, 2007 |
12.69 |
| Aug 28, 2007 |
12.63 |
| Aug 27, 2007 |
13.11 |
| Aug 24, 2007 |
13.37 |
| Aug 23, 2007 |
13.63 |
| Aug 22, 2007 |
13.30 |
| Aug 21, 2007 |
13.00 |
| Aug 20, 2007 |
12.55 |
| Aug 17, 2007 |
12.69 |
| Aug 16, 2007 |
12.71 |
| Aug 15, 2007 |
13.17 |
| Aug 14, 2007 |
13.25 |
| Aug 13, 2007 |
13.35 |
| Aug 10, 2007 |
11.19 |
| Aug 9, 2007 |
12.06 |
| Aug 8, 2007 |
12.27 |
| Aug 7, 2007 |
12.26 |
| Aug 6, 2007 |
12.36 |
| Aug 3, 2007 |
12.60 |
| Aug 2, 2007 |
12.72 |
| Aug 1, 2007 |
12.57 |
| Jul 31, 2007 |
12.59 |
| Jul 30, 2007 |
12.75 |
| Jul 27, 2007 |
12.50 |
| Jul 26, 2007 |
12.53 |
| Jul 25, 2007 |
13.25 |
| Jul 24, 2007 |
13.33 |
| Jul 23, 2007 |
13.27 |
| Jul 20, 2007 |
13.15 |
| Jul 19, 2007 |
12.80 |
| Jul 18, 2007 |
12.61 |
| Jul 17, 2007 |
12.96 |
| Jul 16, 2007 |
13.30 |
| Jul 13, 2007 |
12.92 |
| Jul 12, 2007 |
13.51 |
| Jul 11, 2007 |
13.88 |
| Jul 10, 2007 |
14.28 |
| Jul 9, 2007 |
14.03 |
| Jul 6, 2007 |
13.35 |
| Jul 5, 2007 |
12.71 |
| Jul 3, 2007 |
12.20 |
| Jul 2, 2007 |
12.23 |
| Jun 29, 2007 |
11.62 |
| Jun 28, 2007 |
11.58 |
| Jun 27, 2007 |
11.65 |
| Jun 26, 2007 |
11.26 |
| Jun 25, 2007 |
11.40 |
| Jun 22, 2007 |
11.13 |
| Jun 21, 2007 |
11.00 |
| Jun 20, 2007 |
11.17 |
| Jun 19, 2007 |
11.15 |
| Jun 18, 2007 |
11.03 |
| Jun 15, 2007 |
11.00 |
| Jun 14, 2007 |
11.15 |
| Jun 13, 2007 |
11.00 |
| Jun 12, 2007 |
10.98 |
| Jun 11, 2007 |
10.91 |
| Jun 8, 2007 |
11.13 |
| Jun 7, 2007 |
11.00 |
| Jun 6, 2007 |
11.05 |
| Jun 5, 2007 |
11.33 |
| Jun 4, 2007 |
11.33 |
| Jun 1, 2007 |
11.35 |
| May 31, 2007 |
11.12 |
| May 30, 2007 |
11.34 |
| May 29, 2007 |
11.12 |
| May 25, 2007 |
10.80 |
| May 24, 2007 |
11.39 |
| May 23, 2007 |
11.37 |
| May 22, 2007 |
11.60 |
| May 21, 2007 |
11.69 |
| May 18, 2007 |
11.76 |
| May 17, 2007 |
11.68 |
| May 16, 2007 |
11.81 |
| May 15, 2007 |
11.92 |
| May 14, 2007 |
11.45 |
| May 11, 2007 |
11.43 |
| May 10, 2007 |
11.40 |
| May 9, 2007 |
11.56 |
| May 8, 2007 |
11.17 |
| May 7, 2007 |
11.32 |
| May 4, 2007 |
10.75 |
| May 3, 2007 |
10.84 |
| May 2, 2007 |
10.60 |
| May 1, 2007 |
10.58 |
| Apr 30, 2007 |
10.54 |
| Apr 27, 2007 |
10.61 |
| Apr 26, 2007 |
10.40 |
| Apr 25, 2007 |
10.43 |
| Apr 24, 2007 |
10.30 |
| Apr 23, 2007 |
10.25 |
| Apr 20, 2007 |
10.30 |
| Apr 19, 2007 |
10.30 |
| Apr 18, 2007 |
10.40 |
| Apr 17, 2007 |
10.27 |
| Apr 16, 2007 |
10.20 |
| Apr 13, 2007 |
10.45 |
| Apr 12, 2007 |
10.50 |
| Apr 11, 2007 |
10.50 |
| Apr 10, 2007 |
10.50 |
| Apr 9, 2007 |
10.59 |
| Apr 5, 2007 |
10.47 |
| Apr 4, 2007 |
10.64 |
| Apr 3, 2007 |
10.60 |
| Apr 2, 2007 |
10.45 |
| Mar 29, 2007 |
10.31 |
| Mar 28, 2007 |
10.30 |
| Mar 27, 2007 |
10.30 |
| Mar 26, 2007 |
10.25 |
| Mar 23, 2007 |
10.59 |
| Mar 22, 2007 |
10.32 |
| Mar 21, 2007 |
10.35 |
| Mar 20, 2007 |
10.37 |
| Mar 19, 2007 |
10.25 |
| Mar 16, 2007 |
10.24 |
| Mar 15, 2007 |
10.25 |
| Mar 14, 2007 |
10.30 |
| Mar 13, 2007 |
10.16 |
| Mar 12, 2007 |
10.19 |
| Mar 9, 2007 |
10.30 |
| Mar 8, 2007 |
10.50 |
| Mar 7, 2007 |
10.44 |
| Mar 6, 2007 |
10.31 |
| Mar 5, 2007 |
10.09 |
| Mar 2, 2007 |
10.31 |
| Mar 1, 2007 |
10.52 |
| Feb 28, 2007 |
10.50 |
| Feb 27, 2007 |
10.50 |
| Feb 26, 2007 |
10.26 |
| Feb 23, 2007 |
10.20 |
| Feb 22, 2007 |
10.50 |
| Feb 21, 2007 |
10.60 |
| Feb 20, 2007 |
10.49 |
| Feb 16, 2007 |
10.50 |
| Feb 15, 2007 |
10.51 |
| Feb 14, 2007 |
10.53 |
| Feb 13, 2007 |
10.48 |
| Feb 12, 2007 |
10.45 |
| Feb 9, 2007 |
10.40 |
| Feb 8, 2007 |
10.53 |
| Feb 7, 2007 |
10.50 |
| Feb 6, 2007 |
10.50 |
| Feb 5, 2007 |
10.50 |
| Feb 2, 2007 |
10.45 |
| Feb 1, 2007 |
10.46 |
| Jan 31, 2007 |
10.18 |
| Jan 30, 2007 |
10.22 |
| Jan 29, 2007 |
10.18 |
| Jan 26, 2007 |
10.25 |
| Jan 25, 2007 |
10.20 |
| Jan 24, 2007 |
10.27 |
| Jan 23, 2007 |
10.34 |
| Jan 22, 2007 |
10.41 |
| Jan 19, 2007 |
10.20 |
| Jan 18, 2007 |
10.19 |
| Jan 17, 2007 |
10.23 |
| Jan 16, 2007 |
10.40 |
| Jan 12, 2007 |
10.51 |
| Jan 11, 2007 |
10.51 |
| Jan 10, 2007 |
10.50 |
| Jan 9, 2007 |
10.40 |
| Jan 8, 2007 |
10.42 |
| Jan 5, 2007 |
10.46 |
| Jan 4, 2007 |
10.39 |
| Jan 3, 2007 |
10.28 |
| Dec 29, 2006 |
10.32 |
| Dec 28, 2006 |
10.37 |
| Dec 27, 2006 |
10.30 |
| Dec 26, 2006 |
10.36 |
| Dec 22, 2006 |
10.37 |
| Dec 21, 2006 |
10.12 |
| Dec 20, 2006 |
10.25 |
| Dec 19, 2006 |
10.25 |
| Dec 18, 2006 |
10.25 |
| Dec 15, 2006 |
10.11 |
| Dec 14, 2006 |
9.81 |
| Dec 13, 2006 |
9.75 |
| Dec 12, 2006 |
9.75 |
| Dec 11, 2006 |
9.78 |
| Dec 8, 2006 |
9.78 |
| Dec 7, 2006 |
10.18 |
| Dec 6, 2006 |
10.00 |
| Dec 5, 2006 |
10.05 |
| Dec 4, 2006 |
9.75 |
| Dec 1, 2006 |
9.87 |
| Nov 30, 2006 |
10.00 |
| Nov 29, 2006 |
9.78 |
| Nov 28, 2006 |
9.90 |
| Nov 27, 2006 |
9.99 |
| Nov 24, 2006 |
10.04 |
| Nov 22, 2006 |
9.83 |
| Nov 21, 2006 |
9.90 |
| Nov 20, 2006 |
10.00 |
| Nov 17, 2006 |
9.95 |
| Nov 16, 2006 |
9.75 |
| Nov 15, 2006 |
9.50 |
| Nov 14, 2006 |
9.25 |
| Nov 13, 2006 |
9.65 |
| Nov 10, 2006 |
9.45 |
| Nov 9, 2006 |
9.55 |
| Nov 8, 2006 |
9.80 |
| Nov 7, 2006 |
10.00 |
| Nov 6, 2006 |
10.30 |
| Nov 3, 2006 |
10.67 |
| Nov 2, 2006 |
10.93 |
| Nov 1, 2006 |
10.23 |
| Oct 31, 2006 |
10.71 |
| Oct 30, 2006 |
10.00 |
| Oct 27, 2006 |
9.82 |
| Oct 26, 2006 |
9.86 |
| Oct 25, 2006 |
9.95 |
| Oct 24, 2006 |
9.95 |
| Oct 23, 2006 |
9.95 |
| Oct 20, 2006 |
10.00 |
| Oct 19, 2006 |
10.00 |
| Oct 18, 2006 |
10.00 |
| Oct 17, 2006 |
9.95 |
| Oct 16, 2006 |
9.85 |
| Oct 13, 2006 |
9.82 |
| Oct 12, 2006 |
9.91 |
| Oct 11, 2006 |
9.70 |
| Oct 10, 2006 |
9.40 |
| Oct 9, 2006 |
9.34 |
| Oct 6, 2006 |
9.30 |
| Oct 5, 2006 |
9.24 |
| Oct 4, 2006 |
9.15 |
| Oct 3, 2006 |
9.25 |
| Oct 2, 2006 |
9.10 |
| Sep 29, 2006 |
9.20 |
| Sep 28, 2006 |
9.20 |
| Sep 27, 2006 |
9.00 |
| Sep 26, 2006 |
9.12 |
| Sep 25, 2006 |
9.20 |
| Sep 22, 2006 |
9.25 |
| Sep 21, 2006 |
9.00 |
| Sep 20, 2006 |
9.14 |
| Sep 19, 2006 |
9.17 |
| Sep 18, 2006 |
8.90 |
| Sep 15, 2006 |
8.90 |
| Sep 13, 2006 |
8.77 |
| Sep 12, 2006 |
8.96 |
| Sep 11, 2006 |
9.29 |
| Sep 8, 2006 |
8.90 |
| Sep 7, 2006 |
8.99 |
| Sep 5, 2006 |
8.60 |
| Sep 1, 2006 |
8.49 |
| Aug 31, 2006 |
8.17 |
| Aug 30, 2006 |
8.13 |
| Aug 29, 2006 |
7.95 |
| Aug 28, 2006 |
7.80 |
| Aug 25, 2006 |
7.70 |
| Aug 24, 2006 |
7.70 |
| Aug 23, 2006 |
7.70 |
| Aug 22, 2006 |
7.60 |
| Aug 21, 2006 |
7.50 |
| Aug 18, 2006 |
7.73 |
| Aug 17, 2006 |
7.79 |
| Aug 16, 2006 |
7.80 |
| Aug 15, 2006 |
7.90 |
| Aug 11, 2006 |
8.25 |
| Aug 10, 2006 |
8.32 |
| Aug 8, 2006 |
8.63 |
| Aug 7, 2006 |
9.15 |
| Aug 4, 2006 |
9.19 |
| Aug 3, 2006 |
8.50 |
| Aug 1, 2006 |
8.99 |
| Jul 31, 2006 |
9.33 |
| Jul 26, 2006 |
8.30 |
| Jul 25, 2006 |
8.55 |
| Jul 21, 2006 |
8.55 |
| Jul 17, 2006 |
8.50 |
| Jul 14, 2006 |
8.50 |
| Jul 13, 2006 |
8.69 |
| Jul 12, 2006 |
8.51 |
| Jul 11, 2006 |
8.57 |
| Jul 10, 2006 |
9.62 |
| Jul 7, 2006 |
9.47 |
| Jul 6, 2006 |
9.91 |
| Jul 5, 2006 |
9.43 |
| Jul 3, 2006 |
9.42 |
| Jun 30, 2006 |
9.42 |
| Jun 28, 2006 |
8.61 |
| Jun 27, 2006 |
8.50 |
| Jun 26, 2006 |
8.50 |
| Jun 23, 2006 |
8.52 |
| Jun 22, 2006 |
8.50 |
| Jun 21, 2006 |
8.50 |
| Jun 20, 2006 |
8.60 |
| Jun 19, 2006 |
8.69 |
| Jun 16, 2006 |
9.18 |
| Jun 15, 2006 |
8.93 |
| Jun 13, 2006 |
8.67 |
| Jun 12, 2006 |
8.74 |
| Jun 9, 2006 |
8.65 |
| Jun 8, 2006 |
8.55 |
| Jun 7, 2006 |
8.60 |
| Jun 6, 2006 |
8.60 |
| Jun 5, 2006 |
8.60 |
| Jun 2, 2006 |
8.56 |
| Jun 1, 2006 |
8.91 |
| May 31, 2006 |
8.60 |
| May 30, 2006 |
8.78 |
| May 26, 2006 |
8.90 |
| May 25, 2006 |
8.70 |
| May 24, 2006 |
8.84 |
| May 23, 2006 |
8.97 |
| May 22, 2006 |
8.75 |
| May 19, 2006 |
8.93 |
| May 18, 2006 |
9.00 |
| May 17, 2006 |
8.99 |
| May 16, 2006 |
9.36 |
| May 15, 2006 |
9.60 |
| May 12, 2006 |
10.01 |
| May 11, 2006 |
9.92 |
| May 10, 2006 |
9.94 |
| May 9, 2006 |
10.02 |
| May 8, 2006 |
10.16 |
| May 5, 2006 |
10.20 |
| May 4, 2006 |
10.24 |
| May 3, 2006 |
9.91 |
| May 2, 2006 |
10.00 |
| May 1, 2006 |
10.00 |
| Apr 28, 2006 |
10.05 |
| Apr 27, 2006 |
10.14 |
| Apr 26, 2006 |
10.20 |
| Apr 25, 2006 |
10.50 |
| Apr 24, 2006 |
10.50 |
| Apr 21, 2006 |
10.50 |
| Apr 20, 2006 |
10.45 |
| Apr 19, 2006 |
10.49 |
| Apr 18, 2006 |
10.45 |
| Apr 17, 2006 |
10.49 |
| Apr 13, 2006 |
10.49 |
| Apr 12, 2006 |
10.50 |
| Apr 11, 2006 |
10.34 |
| Apr 10, 2006 |
10.35 |
| Apr 7, 2006 |
10.50 |
| Apr 6, 2006 |
10.50 |
| Apr 5, 2006 |
10.60 |
| Apr 4, 2006 |
11.00 |
| Apr 3, 2006 |
11.24 |
| Mar 31, 2006 |
11.20 |
| Mar 30, 2006 |
10.50 |
| Mar 28, 2006 |
11.00 |
| Mar 27, 2006 |
10.75 |
| Mar 24, 2006 |
10.86 |
| Mar 23, 2006 |
10.27 |
| Mar 22, 2006 |
10.24 |
| Mar 21, 2006 |
10.27 |
| Mar 20, 2006 |
10.25 |
| Mar 17, 2006 |
10.20 |
| Mar 16, 2006 |
10.15 |
| Mar 14, 2006 |
10.20 |
| Mar 13, 2006 |
10.20 |
| Mar 10, 2006 |
10.24 |
| Mar 9, 2006 |
10.05 |
| Mar 8, 2006 |
9.95 |
| Mar 6, 2006 |
9.65 |
| Mar 2, 2006 |
10.00 |
| Mar 1, 2006 |
9.75 |
| Feb 28, 2006 |
9.51 |
| Feb 27, 2006 |
9.79 |
| Feb 24, 2006 |
9.57 |
| Feb 23, 2006 |
9.16 |
| Feb 21, 2006 |
9.48 |
| Feb 17, 2006 |
9.39 |
| Feb 16, 2006 |
9.75 |
| Feb 15, 2006 |
9.15 |
| Feb 14, 2006 |
9.06 |
| Feb 13, 2006 |
9.15 |
| Feb 10, 2006 |
9.05 |
| Feb 9, 2006 |
8.80 |
| Feb 8, 2006 |
8.80 |
| Feb 6, 2006 |
9.06 |
| Feb 3, 2006 |
9.16 |
| Feb 2, 2006 |
9.34 |
| Feb 1, 2006 |
9.40 |
| Jan 31, 2006 |
9.33 |
| Jan 30, 2006 |
9.39 |
| Jan 27, 2006 |
9.51 |
| Jan 26, 2006 |
9.20 |
| Jan 25, 2006 |
8.78 |
| Jan 24, 2006 |
8.70 |
| Jan 23, 2006 |
9.30 |
| Jan 20, 2006 |
9.37 |
| Jan 19, 2006 |
9.75 |
| Jan 18, 2006 |
9.65 |
| Jan 17, 2006 |
9.40 |
| Jan 13, 2006 |
9.24 |
| Jan 12, 2006 |
8.79 |
| Jan 11, 2006 |
8.45 |
| Jan 10, 2006 |
8.30 |
| Jan 9, 2006 |
8.32 |
| Jan 6, 2006 |
8.88 |
| Jan 5, 2006 |
8.06 |
| Jan 4, 2006 |
8.16 |
| Jan 3, 2006 |
8.02 |
| Dec 30, 2005 |
8.15 |
| Dec 29, 2005 |
7.73 |
| Dec 28, 2005 |
7.55 |
| Dec 27, 2005 |
7.66 |
| Dec 23, 2005 |
7.75 |
| Dec 22, 2005 |
7.75 |
| Dec 21, 2005 |
8.00 |
| Dec 20, 2005 |
8.10 |
| Dec 19, 2005 |
8.25 |
| Dec 15, 2005 |
8.30 |
| Dec 14, 2005 |
8.25 |
| Dec 13, 2005 |
8.30 |
| Dec 12, 2005 |
8.40 |
| Dec 9, 2005 |
8.45 |
| Dec 8, 2005 |
8.45 |
| Dec 7, 2005 |
8.40 |
| Dec 6, 2005 |
8.50 |
| Dec 5, 2005 |
8.50 |
| Dec 2, 2005 |
8.50 |
| Dec 1, 2005 |
8.79 |
| Nov 30, 2005 |
8.80 |
| Nov 29, 2005 |
8.20 |
| Nov 28, 2005 |
9.20 |
| Nov 25, 2005 |
9.75 |
| Nov 23, 2005 |
9.18 |
| Nov 22, 2005 |
9.00 |
| Nov 21, 2005 |
9.03 |
| Nov 18, 2005 |
9.02 |
| Nov 17, 2005 |
9.11 |
| Nov 15, 2005 |
9.00 |
| Nov 14, 2005 |
9.05 |
| Nov 11, 2005 |
9.00 |
| Nov 9, 2005 |
8.98 |
| Nov 8, 2005 |
9.00 |
| Nov 7, 2005 |
8.91 |
| Nov 4, 2005 |
8.70 |
| Nov 3, 2005 |
8.98 |
| Nov 2, 2005 |
8.97 |
| Nov 1, 2005 |
8.73 |
| Oct 31, 2005 |
8.82 |
| Oct 28, 2005 |
8.99 |
| Oct 27, 2005 |
9.31 |
| Oct 26, 2005 |
9.15 |
| Oct 25, 2005 |
9.28 |
| Oct 24, 2005 |
9.34 |
| Oct 21, 2005 |
9.30 |
| Oct 20, 2005 |
9.26 |
| Oct 18, 2005 |
9.35 |
| Oct 17, 2005 |
9.25 |
| Oct 14, 2005 |
9.05 |
| Oct 12, 2005 |
9.41 |
| Oct 10, 2005 |
9.42 |
| Oct 7, 2005 |
9.25 |
| Oct 6, 2005 |
9.93 |
| Oct 4, 2005 |
10.24 |
| Oct 3, 2005 |
9.73 |
| Sep 30, 2005 |
10.20 |
| Sep 28, 2005 |
9.78 |
| Sep 26, 2005 |
9.79 |
| Sep 23, 2005 |
9.30 |
| Sep 22, 2005 |
9.20 |
| Sep 21, 2005 |
8.96 |
| Sep 20, 2005 |
9.00 |
| Sep 19, 2005 |
8.95 |
| Sep 16, 2005 |
8.93 |
| Sep 14, 2005 |
9.09 |
| Sep 13, 2005 |
9.20 |
| Sep 12, 2005 |
9.11 |
| Sep 9, 2005 |
8.95 |
| Sep 8, 2005 |
9.30 |
| Sep 7, 2005 |
9.60 |
| Sep 6, 2005 |
9.00 |
| Sep 2, 2005 |
9.00 |
| Sep 1, 2005 |
9.11 |
| Aug 31, 2005 |
9.20 |
| Aug 30, 2005 |
9.10 |
| Aug 29, 2005 |
9.10 |
| Aug 26, 2005 |
9.10 |
| Aug 25, 2005 |
9.19 |
| Aug 24, 2005 |
9.11 |
| Aug 23, 2005 |
9.30 |
| Aug 22, 2005 |
9.50 |
| Aug 19, 2005 |
9.30 |
| Aug 18, 2005 |
9.06 |
| Aug 17, 2005 |
9.10 |
| Aug 16, 2005 |
9.25 |
| Aug 15, 2005 |
9.49 |
| Aug 12, 2005 |
9.58 |
| Aug 11, 2005 |
10.15 |
| Aug 10, 2005 |
10.15 |
| Aug 9, 2005 |
10.46 |
| Aug 8, 2005 |
9.78 |
| Aug 5, 2005 |
9.20 |
| Aug 4, 2005 |
9.06 |
| Aug 3, 2005 |
8.89 |
| Aug 2, 2005 |
8.92 |
| Aug 1, 2005 |
8.58 |
| Jul 29, 2005 |
8.69 |
| Jul 28, 2005 |
8.39 |
| Jul 27, 2005 |
8.40 |
| Jul 26, 2005 |
8.71 |
| Jul 25, 2005 |
8.34 |
| Jul 22, 2005 |
8.35 |
| Jul 21, 2005 |
8.36 |
| Jul 20, 2005 |
8.50 |
| Jul 19, 2005 |
8.30 |
| Jul 18, 2005 |
8.38 |
| Jul 15, 2005 |
8.24 |
| Jul 14, 2005 |
8.00 |
| Jul 13, 2005 |
8.05 |
| Jul 12, 2005 |
8.10 |
| Jul 11, 2005 |
8.15 |
| Jul 8, 2005 |
8.40 |
| Jul 7, 2005 |
8.25 |
| Jul 6, 2005 |
8.24 |
| Jul 5, 2005 |
8.20 |
| Jul 1, 2005 |
8.37 |
| Jun 30, 2005 |
8.00 |
| Jun 29, 2005 |
8.33 |
| Jun 28, 2005 |
8.10 |
| Jun 27, 2005 |
8.40 |
| Jun 23, 2005 |
8.34 |
| Jun 22, 2005 |
8.21 |
| Jun 21, 2005 |
8.31 |
| Jun 20, 2005 |
8.24 |
| Jun 17, 2005 |
8.36 |
| Jun 16, 2005 |
8.50 |
| Jun 15, 2005 |
8.50 |
| Jun 14, 2005 |
8.11 |
| Jun 13, 2005 |
7.97 |
| Jun 10, 2005 |
8.11 |
| Jun 9, 2005 |
8.11 |
| Jun 8, 2005 |
8.30 |
| Jun 7, 2005 |
8.30 |
| Jun 6, 2005 |
8.05 |
| Jun 3, 2005 |
8.08 |
| Jun 2, 2005 |
8.30 |
| Jun 1, 2005 |
8.03 |
| May 31, 2005 |
8.15 |
| May 27, 2005 |
8.29 |
| May 26, 2005 |
8.30 |
| May 25, 2005 |
8.25 |
| May 24, 2005 |
8.49 |
| May 23, 2005 |
8.50 |
| May 20, 2005 |
8.51 |
| May 19, 2005 |
8.40 |
| May 18, 2005 |
8.75 |
| May 17, 2005 |
8.59 |
| May 16, 2005 |
8.50 |
| May 13, 2005 |
8.25 |
| May 12, 2005 |
8.26 |
| May 11, 2005 |
8.45 |
| May 10, 2005 |
8.75 |
| May 9, 2005 |
8.51 |
| May 6, 2005 |
8.61 |
| May 5, 2005 |
8.71 |
| May 4, 2005 |
8.79 |
| May 3, 2005 |
8.90 |
| May 2, 2005 |
9.00 |
| Apr 29, 2005 |
8.50 |
| Apr 28, 2005 |
8.50 |
| Apr 27, 2005 |
8.59 |
| Apr 26, 2005 |
8.54 |
| Apr 25, 2005 |
8.85 |
| Apr 22, 2005 |
8.50 |
| Apr 21, 2005 |
8.50 |
| Apr 20, 2005 |
8.60 |
| Apr 19, 2005 |
8.53 |
| Apr 18, 2005 |
8.70 |
| Apr 15, 2005 |
8.50 |
| Apr 14, 2005 |
8.52 |
| Apr 13, 2005 |
8.50 |
| Apr 12, 2005 |
8.60 |
| Apr 11, 2005 |
8.60 |
| Apr 8, 2005 |
8.60 |
| Apr 7, 2005 |
8.75 |
| Apr 6, 2005 |
8.60 |
| Apr 5, 2005 |
8.25 |
| Apr 4, 2005 |
8.29 |
| Apr 1, 2005 |
8.50 |
| Mar 31, 2005 |
8.48 |
| Mar 30, 2005 |
8.25 |
| Mar 29, 2005 |
8.25 |
| Mar 28, 2005 |
8.25 |
| Mar 24, 2005 |
8.25 |
| Mar 23, 2005 |
8.83 |
| Mar 22, 2005 |
8.60 |
| Mar 21, 2005 |
8.40 |
| Mar 18, 2005 |
8.40 |
| Mar 17, 2005 |
8.40 |
| Mar 16, 2005 |
8.37 |
| Mar 15, 2005 |
8.41 |
| Mar 14, 2005 |
8.23 |
| Mar 11, 2005 |
8.05 |
| Mar 10, 2005 |
8.42 |
| Mar 9, 2005 |
8.42 |
| Mar 8, 2005 |
8.40 |
| Mar 7, 2005 |
8.48 |
| Mar 4, 2005 |
8.33 |
| Mar 3, 2005 |
8.45 |
| Mar 2, 2005 |
8.15 |
| Mar 1, 2005 |
8.42 |
| Feb 28, 2005 |
8.45 |
| Feb 25, 2005 |
8.45 |
| Feb 24, 2005 |
8.43 |
| Feb 23, 2005 |
8.40 |
| Feb 22, 2005 |
8.21 |
| Feb 18, 2005 |
8.43 |
| Feb 17, 2005 |
8.10 |
| Feb 16, 2005 |
7.90 |
| Feb 15, 2005 |
8.30 |
| Feb 14, 2005 |
8.31 |
| Feb 11, 2005 |
8.18 |
| Feb 10, 2005 |
8.21 |
| Feb 9, 2005 |
8.48 |
| Feb 8, 2005 |
8.48 |
| Feb 7, 2005 |
8.48 |
| Feb 4, 2005 |
8.51 |
| Feb 3, 2005 |
8.50 |
| Feb 2, 2005 |
8.25 |
| Feb 1, 2005 |
7.92 |
| Jan 31, 2005 |
7.98 |
| Jan 28, 2005 |
8.09 |
| Jan 27, 2005 |
8.05 |
| Jan 26, 2005 |
7.81 |
| Jan 25, 2005 |
8.03 |
| Jan 24, 2005 |
7.60 |
| Jan 21, 2005 |
8.00 |
| Jan 20, 2005 |
7.88 |
| Jan 19, 2005 |
7.62 |
| Jan 18, 2005 |
7.69 |
| Jan 14, 2005 |
7.70 |
| Jan 13, 2005 |
7.50 |
| Jan 12, 2005 |
7.51 |
| Jan 11, 2005 |
7.31 |
| Jan 10, 2005 |
7.67 |
| Jan 7, 2005 |
7.35 |
| Jan 6, 2005 |
7.51 |
| Jan 5, 2005 |
7.70 |
| Jan 4, 2005 |
7.82 |
| Jan 3, 2005 |
7.84 |
| Dec 31, 2004 |
7.80 |
| Dec 30, 2004 |
7.51 |
| Dec 29, 2004 |
7.50 |
| Dec 28, 2004 |
7.54 |
| Dec 27, 2004 |
7.89 |
| Dec 23, 2004 |
7.81 |
| Dec 22, 2004 |
7.84 |
| Dec 21, 2004 |
7.60 |
| Dec 20, 2004 |
7.50 |
| Dec 17, 2004 |
7.52 |
| Dec 16, 2004 |
7.69 |
| Dec 15, 2004 |
8.22 |
| Dec 14, 2004 |
7.50 |
| Dec 13, 2004 |
7.95 |
| Dec 10, 2004 |
7.95 |
| Dec 9, 2004 |
7.80 |
| Dec 8, 2004 |
7.95 |
| Dec 7, 2004 |
8.40 |
| Dec 6, 2004 |
8.70 |
| Dec 3, 2004 |
8.20 |
| Dec 2, 2004 |
8.24 |
| Dec 1, 2004 |
8.75 |
| Nov 30, 2004 |
8.90 |
| Nov 29, 2004 |
9.00 |
| Nov 26, 2004 |
8.35 |
| Nov 24, 2004 |
8.50 |
| Nov 23, 2004 |
8.00 |
| Nov 22, 2004 |
8.00 |
| Nov 19, 2004 |
7.70 |
| Nov 18, 2004 |
7.70 |
| Nov 17, 2004 |
7.74 |
| Nov 16, 2004 |
7.50 |
| Nov 15, 2004 |
7.76 |
| Nov 12, 2004 |
7.76 |
| Nov 11, 2004 |
8.17 |
| Nov 10, 2004 |
8.08 |
| Nov 9, 2004 |
8.00 |
| Nov 8, 2004 |
8.19 |
| Nov 5, 2004 |
8.20 |
| Nov 4, 2004 |
8.19 |
| Nov 3, 2004 |
8.20 |
| Nov 2, 2004 |
8.15 |
| Nov 1, 2004 |
7.60 |
| Oct 29, 2004 |
7.50 |
| Oct 28, 2004 |
8.02 |
| Oct 27, 2004 |
7.50 |
| Oct 26, 2004 |
7.65 |
| Oct 25, 2004 |
8.00 |
| Oct 22, 2004 |
7.97 |
| Oct 21, 2004 |
7.98 |
| Oct 20, 2004 |
7.98 |
| Oct 19, 2004 |
7.90 |
| Oct 18, 2004 |
7.88 |
| Oct 15, 2004 |
7.80 |
| Oct 14, 2004 |
7.50 |
| Oct 13, 2004 |
7.65 |
| Oct 12, 2004 |
7.97 |
| Oct 11, 2004 |
7.74 |
| Oct 8, 2004 |
7.50 |
| Oct 7, 2004 |
7.50 |
| Oct 6, 2004 |
7.63 |
| Oct 5, 2004 |
7.87 |
| Oct 4, 2004 |
7.50 |
| Oct 1, 2004 |
7.74 |
| Sep 30, 2004 |
7.70 |
| Sep 29, 2004 |
7.70 |
| Sep 28, 2004 |
8.04 |
| Sep 27, 2004 |
8.99 |
| Sep 24, 2004 |
8.70 |
| Sep 23, 2004 |
8.61 |
| Sep 22, 2004 |
8.20 |
| Sep 21, 2004 |
8.30 |
| Sep 20, 2004 |
7.92 |
| Sep 17, 2004 |
7.89 |
| Sep 16, 2004 |
7.75 |
| Sep 15, 2004 |
7.77 |
| Sep 14, 2004 |
7.54 |
| Sep 13, 2004 |
7.63 |
| Sep 10, 2004 |
8.00 |
| Sep 9, 2004 |
8.16 |
| Sep 8, 2004 |
8.15 |
| Sep 7, 2004 |
8.15 |
| Sep 3, 2004 |
8.00 |
| Sep 2, 2004 |
7.61 |
| Sep 1, 2004 |
7.63 |
| Aug 31, 2004 |
7.39 |
| Aug 30, 2004 |
7.41 |
| Aug 27, 2004 |
7.79 |
| Aug 26, 2004 |
7.46 |
| Aug 25, 2004 |
6.97 |
| Aug 24, 2004 |
6.59 |
| Aug 23, 2004 |
6.90 |
| Aug 20, 2004 |
6.97 |
| Aug 19, 2004 |
7.56 |
| Aug 18, 2004 |
7.41 |
| Aug 17, 2004 |
8.03 |
| Aug 16, 2004 |
7.94 |
| Aug 13, 2004 |
8.03 |
| Aug 12, 2004 |
8.19 |
| Aug 11, 2004 |
7.76 |
| Aug 10, 2004 |
7.76 |
| Aug 9, 2004 |
7.56 |
| Aug 6, 2004 |
7.76 |
| Aug 5, 2004 |
7.71 |
| Aug 4, 2004 |
7.75 |
| Aug 3, 2004 |
7.56 |
| Aug 2, 2004 |
7.80 |
| Jul 30, 2004 |
7.79 |
| Jul 29, 2004 |
7.97 |
| Jul 28, 2004 |
8.03 |
| Jul 27, 2004 |
8.11 |
| Jul 26, 2004 |
8.01 |
| Jul 23, 2004 |
8.17 |
| Jul 22, 2004 |
8.22 |
| Jul 21, 2004 |
8.33 |
| Jul 20, 2004 |
8.50 |
| Jul 19, 2004 |
8.12 |
| Jul 16, 2004 |
8.43 |
| Jul 15, 2004 |
8.20 |
| Jul 14, 2004 |
8.13 |
| Jul 13, 2004 |
8.26 |
| Jul 12, 2004 |
8.50 |
| Jul 9, 2004 |
8.40 |
| Jul 8, 2004 |
8.54 |
| Jul 7, 2004 |
8.42 |
| Jul 6, 2004 |
8.51 |
| Jul 2, 2004 |
8.30 |
| Jul 1, 2004 |
8.50 |
| Jun 30, 2004 |
8.26 |
| Jun 29, 2004 |
8.50 |
| Jun 28, 2004 |
8.35 |
| Jun 25, 2004 |
8.20 |
| Jun 24, 2004 |
8.18 |
| Jun 23, 2004 |
8.20 |
| Jun 22, 2004 |
8.20 |
| Jun 21, 2004 |
8.60 |
| Jun 18, 2004 |
8.89 |
| Jun 17, 2004 |
8.89 |
| Jun 16, 2004 |
8.49 |
| Jun 15, 2004 |
8.85 |
| Jun 14, 2004 |
8.12 |
| Jun 10, 2004 |
8.28 |
| Jun 9, 2004 |
8.40 |
| Jun 8, 2004 |
8.12 |
| Jun 7, 2004 |
8.57 |
| Jun 4, 2004 |
8.50 |
| Jun 3, 2004 |
8.00 |
| Jun 2, 2004 |
8.09 |
| Jun 1, 2004 |
8.50 |
| May 28, 2004 |
8.29 |
| May 27, 2004 |
8.33 |
| May 26, 2004 |
8.25 |
| May 25, 2004 |
8.49 |
| May 24, 2004 |
8.33 |
| May 21, 2004 |
8.41 |
| May 20, 2004 |
8.33 |
| May 19, 2004 |
8.49 |
| May 18, 2004 |
8.50 |
| May 17, 2004 |
8.59 |
| May 14, 2004 |
8.60 |
| May 13, 2004 |
8.33 |
| May 12, 2004 |
8.45 |
| May 11, 2004 |
8.43 |
| May 10, 2004 |
8.51 |
| May 7, 2004 |
8.65 |
| May 6, 2004 |
9.00 |
| May 5, 2004 |
8.90 |
| May 4, 2004 |
9.05 |
| May 3, 2004 |
9.04 |
| Apr 30, 2004 |
9.00 |
| Apr 29, 2004 |
8.97 |
| Apr 28, 2004 |
9.04 |
| Apr 27, 2004 |
9.20 |
| Apr 26, 2004 |
9.25 |
| Apr 23, 2004 |
9.40 |
| Apr 22, 2004 |
8.95 |
| Apr 21, 2004 |
9.05 |
| Apr 20, 2004 |
9.30 |
| Apr 19, 2004 |
9.19 |
| Apr 16, 2004 |
9.15 |
| Apr 15, 2004 |
8.59 |
| Apr 14, 2004 |
8.75 |
| Apr 13, 2004 |
8.81 |
| Apr 12, 2004 |
8.95 |
| Apr 8, 2004 |
8.90 |
| Apr 7, 2004 |
9.00 |
| Apr 6, 2004 |
8.96 |
| Apr 5, 2004 |
9.00 |
| Apr 2, 2004 |
8.98 |
| Apr 1, 2004 |
8.95 |
| Mar 31, 2004 |
8.95 |
| Mar 30, 2004 |
8.90 |
| Mar 29, 2004 |
8.61 |
| Mar 26, 2004 |
8.20 |
| Mar 25, 2004 |
8.03 |
| Mar 24, 2004 |
8.00 |
| Mar 23, 2004 |
8.00 |
| Mar 22, 2004 |
8.00 |
| Mar 19, 2004 |
7.99 |
| Mar 18, 2004 |
7.58 |
| Mar 17, 2004 |
7.78 |
| Mar 16, 2004 |
7.58 |
| Mar 15, 2004 |
7.62 |
| Mar 12, 2004 |
7.69 |
| Mar 11, 2004 |
7.49 |
| Mar 10, 2004 |
7.55 |
| Mar 9, 2004 |
7.63 |
| Mar 8, 2004 |
7.65 |
| Mar 5, 2004 |
7.90 |
| Mar 4, 2004 |
8.30 |
| Mar 3, 2004 |
8.30 |
| Mar 2, 2004 |
8.30 |
| Mar 1, 2004 |
8.43 |
| Feb 27, 2004 |
8.40 |
| Feb 26, 2004 |
8.40 |
| Feb 25, 2004 |
8.54 |
| Feb 24, 2004 |
8.97 |
| Feb 23, 2004 |
8.97 |
| Feb 20, 2004 |
8.74 |
| Feb 19, 2004 |
8.77 |
| Feb 18, 2004 |
8.64 |
| Feb 17, 2004 |
8.22 |
| Feb 13, 2004 |
8.54 |
| Feb 12, 2004 |
8.19 |
| Feb 11, 2004 |
8.21 |
| Feb 10, 2004 |
7.96 |
| Feb 9, 2004 |
8.03 |
| Feb 6, 2004 |
8.15 |
| Feb 5, 2004 |
8.47 |
| Feb 4, 2004 |
8.18 |
| Feb 3, 2004 |
8.39 |
| Feb 2, 2004 |
7.97 |
| Jan 30, 2004 |
8.40 |
| Jan 29, 2004 |
8.49 |
| Jan 28, 2004 |
8.18 |
| Jan 27, 2004 |
7.80 |
| Jan 26, 2004 |
7.70 |
| Jan 23, 2004 |
7.47 |
| Jan 22, 2004 |
7.60 |
| Jan 21, 2004 |
7.33 |
| Jan 20, 2004 |
7.40 |
| Jan 16, 2004 |
7.07 |
| Jan 15, 2004 |
7.10 |
| Jan 14, 2004 |
7.35 |
| Jan 13, 2004 |
7.15 |
| Jan 12, 2004 |
6.89 |
| Jan 9, 2004 |
7.39 |
| Jan 8, 2004 |
6.71 |
| Jan 7, 2004 |
6.90 |
| Jan 6, 2004 |
6.57 |
| Jan 5, 2004 |
6.43 |
| Jan 2, 2004 |
7.00 |
| Dec 31, 2003 |
7.35 |
| Dec 30, 2003 |
7.26 |
| Dec 29, 2003 |
7.07 |
| Dec 26, 2003 |
6.96 |
| Dec 24, 2003 |
7.55 |
| Dec 23, 2003 |
7.25 |
| Dec 22, 2003 |
7.33 |
| Dec 19, 2003 |
7.20 |
| Dec 18, 2003 |
7.44 |
| Dec 17, 2003 |
7.21 |
| Dec 16, 2003 |
6.94 |
| Dec 15, 2003 |
7.23 |
| Dec 12, 2003 |
7.00 |
| Dec 11, 2003 |
6.56 |
| Dec 10, 2003 |
6.92 |
| Dec 9, 2003 |
6.58 |
| Dec 8, 2003 |
6.74 |
| Dec 5, 2003 |
6.70 |
| Dec 4, 2003 |
7.00 |
| Dec 3, 2003 |
7.20 |
| Dec 2, 2003 |
7.03 |
| Dec 1, 2003 |
6.80 |
| Nov 28, 2003 |
6.75 |
| Nov 26, 2003 |
6.80 |
| Nov 25, 2003 |
6.57 |
| Nov 24, 2003 |
6.74 |
| Nov 21, 2003 |
6.46 |
| Nov 20, 2003 |
6.50 |
| Nov 19, 2003 |
6.50 |
| Nov 18, 2003 |
6.70 |
| Nov 17, 2003 |
6.12 |
| Nov 14, 2003 |
6.64 |
| Nov 13, 2003 |
6.57 |
| Nov 12, 2003 |
6.65 |
| Nov 11, 2003 |
7.48 |
| Nov 10, 2003 |
7.55 |
| Nov 7, 2003 |
7.62 |
| Nov 6, 2003 |
7.50 |
| Nov 5, 2003 |
7.31 |
| Nov 4, 2003 |
7.28 |
| Nov 3, 2003 |
7.19 |
| Oct 31, 2003 |
7.23 |
| Oct 30, 2003 |
7.23 |
| Oct 29, 2003 |
7.09 |
| Oct 28, 2003 |
6.85 |
| Oct 27, 2003 |
6.60 |
| Oct 24, 2003 |
6.78 |
| Oct 23, 2003 |
6.63 |
| Oct 22, 2003 |
6.56 |
| Oct 21, 2003 |
6.91 |
| Oct 20, 2003 |
6.24 |
| Oct 17, 2003 |
6.23 |
| Oct 16, 2003 |
6.30 |
| Oct 15, 2003 |
6.38 |
| Oct 14, 2003 |
6.20 |
| Oct 13, 2003 |
6.03 |
| Oct 10, 2003 |
5.60 |
| Oct 9, 2003 |
5.65 |
| Oct 8, 2003 |
5.52 |
| Oct 7, 2003 |
5.48 |
| Oct 6, 2003 |
5.45 |
| Oct 3, 2003 |
5.67 |
| Oct 2, 2003 |
5.40 |
| Oct 1, 2003 |
5.38 |
| Sep 30, 2003 |
5.49 |
| Sep 29, 2003 |
5.60 |
| Sep 26, 2003 |
5.60 |
| Sep 25, 2003 |
5.60 |
| Sep 24, 2003 |
5.77 |
| Sep 23, 2003 |
5.79 |
| Sep 22, 2003 |
5.75 |
| Sep 19, 2003 |
5.60 |
| Sep 18, 2003 |
5.70 |
| Sep 17, 2003 |
5.59 |
| Sep 16, 2003 |
5.60 |
| Sep 15, 2003 |
5.40 |
| Sep 12, 2003 |
5.30 |
| Sep 11, 2003 |
5.59 |
| Sep 10, 2003 |
5.50 |
| Sep 9, 2003 |
5.51 |
| Sep 8, 2003 |
5.48 |
| Sep 5, 2003 |
5.65 |
| Sep 4, 2003 |
5.59 |
| Sep 3, 2003 |
5.48 |
| Sep 2, 2003 |
5.40 |
| Aug 29, 2003 |
5.44 |
| Aug 28, 2003 |
5.44 |
| Aug 27, 2003 |
5.45 |
| Aug 26, 2003 |
5.38 |
| Aug 25, 2003 |
5.38 |
| Aug 22, 2003 |
5.50 |
| Aug 21, 2003 |
5.44 |
| Aug 20, 2003 |
5.40 |
| Aug 19, 2003 |
5.39 |
| Aug 18, 2003 |
5.36 |
| Aug 15, 2003 |
5.10 |
| Aug 14, 2003 |
5.00 |
| Aug 13, 2003 |
5.20 |
| Aug 12, 2003 |
5.06 |
| Aug 11, 2003 |
5.09 |
| Aug 8, 2003 |
5.02 |
| Aug 7, 2003 |
5.07 |
| Aug 6, 2003 |
5.40 |
| Aug 5, 2003 |
5.47 |
| Aug 4, 2003 |
5.38 |
| Aug 1, 2003 |
5.01 |
| Jul 31, 2003 |
5.04 |
| Jul 30, 2003 |
5.18 |
| Jul 29, 2003 |
5.19 |
| Jul 28, 2003 |
5.36 |
| Jul 25, 2003 |
5.20 |
| Jul 24, 2003 |
5.25 |
| Jul 23, 2003 |
5.20 |
| Jul 22, 2003 |
5.12 |
| Jul 18, 2003 |
4.95 |
| Jul 17, 2003 |
4.94 |
| Jul 16, 2003 |
5.02 |
| Jul 15, 2003 |
4.75 |
| Jul 14, 2003 |
5.51 |
| Jul 11, 2003 |
5.11 |
| Jul 10, 2003 |
5.02 |
| Jul 9, 2003 |
4.96 |
| Jul 8, 2003 |
4.92 |
| Jul 7, 2003 |
4.77 |
| Jul 3, 2003 |
4.67 |
| Jul 2, 2003 |
4.77 |
| Jul 1, 2003 |
4.75 |
| Jun 30, 2003 |
4.63 |
| Jun 27, 2003 |
4.66 |
| Jun 26, 2003 |
4.54 |
| Jun 25, 2003 |
4.45 |
| Jun 24, 2003 |
4.55 |
| Jun 23, 2003 |
4.44 |
| Jun 20, 2003 |
4.48 |
| Jun 19, 2003 |
4.55 |
| Jun 18, 2003 |
4.72 |
| Jun 17, 2003 |
5.00 |
| Jun 16, 2003 |
4.90 |
| Jun 13, 2003 |
4.78 |
| Jun 12, 2003 |
4.47 |
| Jun 11, 2003 |
4.45 |
| Jun 10, 2003 |
4.18 |
| Jun 9, 2003 |
4.15 |
| Jun 6, 2003 |
4.27 |
| Jun 5, 2003 |
4.39 |
| Jun 4, 2003 |
4.61 |
| Jun 3, 2003 |
4.52 |
| Jun 2, 2003 |
4.90 |
| May 30, 2003 |
4.96 |
| May 29, 2003 |
4.90 |
| May 28, 2003 |
4.80 |
| May 27, 2003 |
4.92 |
| May 23, 2003 |
4.89 |
| May 22, 2003 |
4.89 |
| May 21, 2003 |
4.90 |
| May 20, 2003 |
4.91 |
| May 19, 2003 |
5.17 |
| May 16, 2003 |
5.17 |
| May 15, 2003 |
5.25 |
| May 14, 2003 |
5.20 |
| May 13, 2003 |
5.20 |
| May 12, 2003 |
5.21 |
| May 9, 2003 |
5.20 |
| May 8, 2003 |
5.20 |
| May 7, 2003 |
5.20 |
| May 6, 2003 |
5.20 |
| May 5, 2003 |
5.29 |
| May 2, 2003 |
5.29 |
| May 1, 2003 |
5.29 |
| Apr 30, 2003 |
5.20 |
| Apr 29, 2003 |
5.26 |
| Apr 28, 2003 |
5.21 |
| Apr 25, 2003 |
5.25 |
| Apr 24, 2003 |
5.20 |
| Apr 23, 2003 |
5.21 |
| Apr 22, 2003 |
5.30 |
| Apr 21, 2003 |
5.30 |
| Apr 17, 2003 |
5.23 |
| Apr 16, 2003 |
5.23 |
| Apr 14, 2003 |
5.30 |
| Apr 11, 2003 |
5.10 |
| Apr 10, 2003 |
5.17 |
| Apr 9, 2003 |
4.84 |
| Apr 8, 2003 |
5.21 |
| Apr 7, 2003 |
5.31 |
| Apr 4, 2003 |
5.64 |
| Apr 3, 2003 |
5.60 |
| Apr 2, 2003 |
5.56 |
| Apr 1, 2003 |
5.53 |
| Mar 31, 2003 |
5.67 |
| Mar 28, 2003 |
5.72 |
| Mar 27, 2003 |
5.63 |
| Mar 26, 2003 |
5.74 |
| Mar 25, 2003 |
5.47 |
| Mar 24, 2003 |
5.30 |
| Mar 21, 2003 |
5.32 |
| Mar 20, 2003 |
5.15 |
| Mar 19, 2003 |
5.34 |
| Mar 18, 2003 |
5.56 |
| Mar 17, 2003 |
5.45 |
| Mar 14, 2003 |
5.20 |
| Mar 13, 2003 |
5.21 |
| Mar 12, 2003 |
5.13 |
| Mar 11, 2003 |
5.34 |
| Mar 10, 2003 |
5.07 |
| Mar 7, 2003 |
5.21 |
| Mar 6, 2003 |
5.10 |
| Mar 5, 2003 |
5.16 |
| Mar 4, 2003 |
5.13 |
| Mar 3, 2003 |
5.01 |
| Feb 27, 2003 |
5.07 |
| Feb 26, 2003 |
4.97 |
| Feb 25, 2003 |
4.60 |
| Feb 24, 2003 |
4.64 |
| Feb 21, 2003 |
4.57 |
| Feb 20, 2003 |
4.41 |
| Feb 19, 2003 |
4.46 |
| Feb 18, 2003 |
4.72 |
| Feb 14, 2003 |
4.50 |
| Feb 13, 2003 |
4.45 |
| Feb 12, 2003 |
4.41 |
| Feb 11, 2003 |
4.24 |
| Feb 10, 2003 |
4.70 |
| Feb 7, 2003 |
4.98 |
| Feb 6, 2003 |
4.86 |
| Feb 5, 2003 |
5.11 |
| Feb 4, 2003 |
4.75 |
| Feb 3, 2003 |
4.81 |
| Jan 31, 2003 |
5.06 |
| Jan 30, 2003 |
5.50 |
| Jan 29, 2003 |
5.50 |
| Jan 28, 2003 |
5.53 |
| Jan 27, 2003 |
5.50 |
| Jan 24, 2003 |
5.50 |
| Jan 23, 2003 |
5.50 |
| Jan 22, 2003 |
5.50 |
| Jan 21, 2003 |
5.50 |
| Jan 17, 2003 |
5.64 |
| Jan 16, 2003 |
5.50 |
| Jan 15, 2003 |
5.71 |
| Jan 14, 2003 |
5.60 |
| Jan 13, 2003 |
5.43 |
| Jan 10, 2003 |
5.35 |
| Jan 9, 2003 |
5.33 |
| Jan 8, 2003 |
5.00 |
| Jan 7, 2003 |
4.95 |
| Jan 6, 2003 |
4.95 |
| Jan 3, 2003 |
4.96 |
| Jan 2, 2003 |
5.00 |
| Dec 31, 2002 |
5.05 |
| Dec 30, 2002 |
4.91 |
| Dec 27, 2002 |
4.90 |
| Dec 26, 2002 |
4.69 |
| Dec 24, 2002 |
4.55 |
| Dec 23, 2002 |
4.51 |
| Dec 20, 2002 |
5.05 |
| Dec 19, 2002 |
4.53 |
| Dec 18, 2002 |
4.53 |
| Dec 17, 2002 |
4.54 |
| Dec 16, 2002 |
5.00 |
| Dec 13, 2002 |
4.95 |
| Dec 12, 2002 |
5.57 |
| Dec 11, 2002 |
5.57 |
| Dec 10, 2002 |
5.55 |
| Dec 9, 2002 |
5.52 |
| Dec 6, 2002 |
5.51 |
| Dec 5, 2002 |
5.55 |
| Dec 4, 2002 |
5.35 |
| Dec 3, 2002 |
5.42 |
| Dec 2, 2002 |
5.41 |
| Nov 29, 2002 |
5.76 |
| Nov 27, 2002 |
5.71 |
| Nov 26, 2002 |
5.70 |
| Nov 25, 2002 |
6.10 |
| Nov 22, 2002 |
6.13 |
| Nov 21, 2002 |
6.03 |
| Nov 20, 2002 |
6.00 |
| Nov 19, 2002 |
5.85 |
| Nov 18, 2002 |
5.80 |
| Nov 15, 2002 |
5.60 |
| Nov 14, 2002 |
4.97 |
| Nov 13, 2002 |
4.50 |
| Nov 12, 2002 |
4.38 |
| Nov 11, 2002 |
4.40 |
| Nov 8, 2002 |
4.40 |
| Nov 7, 2002 |
3.96 |
| Nov 6, 2002 |
4.00 |
| Nov 5, 2002 |
3.93 |
| Nov 4, 2002 |
4.07 |
| Nov 1, 2002 |
3.99 |
| Oct 31, 2002 |
4.23 |
| Oct 30, 2002 |
4.08 |
| Oct 29, 2002 |
4.06 |
| Oct 28, 2002 |
3.98 |
| Oct 25, 2002 |
3.91 |
| Oct 24, 2002 |
3.82 |
| Oct 23, 2002 |
3.86 |
| Oct 22, 2002 |
3.90 |
| Oct 21, 2002 |
4.00 |
| Oct 18, 2002 |
3.66 |
| Oct 17, 2002 |
3.90 |
| Oct 16, 2002 |
3.74 |
| Oct 15, 2002 |
3.59 |
| Oct 14, 2002 |
3.59 |
| Oct 11, 2002 |
3.55 |
| Oct 10, 2002 |
3.31 |
| Oct 9, 2002 |
3.25 |
| Oct 8, 2002 |
3.30 |
| Oct 7, 2002 |
3.70 |
| Oct 4, 2002 |
3.94 |
| Oct 3, 2002 |
3.95 |
| Oct 2, 2002 |
3.94 |
| Oct 1, 2002 |
3.89 |
| Sep 30, 2002 |
3.90 |
| Sep 27, 2002 |
3.91 |
| Sep 26, 2002 |
3.98 |
| Sep 25, 2002 |
3.93 |
| Sep 24, 2002 |
3.99 |
| Sep 23, 2002 |
3.95 |
| Sep 20, 2002 |
4.05 |
| Sep 19, 2002 |
4.05 |
| Sep 18, 2002 |
4.00 |
| Sep 17, 2002 |
3.93 |
| Sep 16, 2002 |
3.85 |
| Sep 13, 2002 |
3.80 |
| Sep 12, 2002 |
3.62 |
| Sep 11, 2002 |
3.50 |
| Sep 10, 2002 |
3.50 |
| Sep 9, 2002 |
3.50 |
| Sep 6, 2002 |
3.50 |
| Sep 5, 2002 |
3.62 |
| Sep 4, 2002 |
3.69 |
| Sep 3, 2002 |
3.65 |
| Aug 30, 2002 |
3.65 |
| Aug 29, 2002 |
3.71 |
| Aug 28, 2002 |
3.56 |
| Aug 27, 2002 |
3.75 |
| Aug 26, 2002 |
3.60 |
| Aug 23, 2002 |
3.90 |
| Aug 22, 2002 |
3.85 |
| Aug 21, 2002 |
3.85 |
| Aug 20, 2002 |
4.00 |
| Aug 19, 2002 |
3.68 |
| Aug 16, 2002 |
3.64 |
| Aug 15, 2002 |
3.80 |
| Aug 14, 2002 |
3.85 |
| Aug 13, 2002 |
4.00 |
| Aug 12, 2002 |
4.00 |
| Aug 9, 2002 |
3.90 |
| Aug 8, 2002 |
4.05 |
| Aug 7, 2002 |
4.16 |
| Aug 6, 2002 |
4.25 |
| Aug 5, 2002 |
4.06 |
| Aug 2, 2002 |
4.30 |
| Aug 1, 2002 |
4.40 |
| Jul 31, 2002 |
4.60 |
| Jul 30, 2002 |
4.88 |
| Jul 29, 2002 |
4.89 |
| Jul 26, 2002 |
4.40 |
| Jul 25, 2002 |
4.35 |
| Jul 24, 2002 |
4.35 |
| Jul 23, 2002 |
4.60 |
| Jul 22, 2002 |
5.04 |
| Jul 19, 2002 |
5.25 |
| Jul 18, 2002 |
5.40 |
| Jul 17, 2002 |
5.49 |
| Jul 16, 2002 |
5.65 |
| Jul 15, 2002 |
4.89 |
| Jul 12, 2002 |
4.85 |
| Jul 11, 2002 |
4.80 |
| Jul 10, 2002 |
4.65 |
| Jul 9, 2002 |
4.61 |
| Jul 8, 2002 |
4.70 |
| Jul 5, 2002 |
4.63 |
| Jul 3, 2002 |
4.54 |
| Jul 2, 2002 |
4.50 |
| Jul 1, 2002 |
4.70 |
| Jun 28, 2002 |
4.84 |
| Jun 27, 2002 |
4.66 |
| Jun 26, 2002 |
4.60 |
| Jun 25, 2002 |
4.70 |
| Jun 24, 2002 |
4.80 |
| Jun 21, 2002 |
4.70 |
| Jun 20, 2002 |
4.75 |
| Jun 19, 2002 |
4.70 |
| Jun 18, 2002 |
4.85 |
| Jun 17, 2002 |
5.11 |
| Jun 14, 2002 |
5.10 |
| Jun 13, 2002 |
5.20 |
| Jun 12, 2002 |
5.29 |
| Jun 11, 2002 |
5.34 |
| Jun 10, 2002 |
5.34 |
| Jun 7, 2002 |
5.00 |
| Jun 6, 2002 |
5.00 |
| Jun 5, 2002 |
4.90 |
| Jun 4, 2002 |
4.74 |
| Jun 3, 2002 |
4.69 |
| May 31, 2002 |
4.60 |
| May 30, 2002 |
4.45 |
| May 29, 2002 |
4.40 |
| May 28, 2002 |
4.40 |
| May 24, 2002 |
4.45 |
| May 23, 2002 |
4.47 |
| May 22, 2002 |
4.50 |
| May 21, 2002 |
4.40 |
| May 20, 2002 |
4.25 |
| May 17, 2002 |
4.49 |
| May 16, 2002 |
4.50 |
| May 15, 2002 |
4.70 |
| May 14, 2002 |
4.60 |
| May 13, 2002 |
4.64 |
| May 10, 2002 |
4.50 |
| May 9, 2002 |
4.50 |
| May 8, 2002 |
4.68 |
| May 7, 2002 |
4.26 |
| May 6, 2002 |
4.45 |
| May 3, 2002 |
4.50 |
| May 2, 2002 |
4.55 |
| May 1, 2002 |
4.68 |
| Apr 30, 2002 |
4.56 |
| Apr 29, 2002 |
4.65 |
| Apr 26, 2002 |
4.71 |
| Apr 25, 2002 |
4.69 |
| Apr 24, 2002 |
4.72 |
| Apr 23, 2002 |
4.60 |
| Apr 22, 2002 |
4.75 |
| Apr 19, 2002 |
4.70 |
| Apr 18, 2002 |
4.61 |
| Apr 17, 2002 |
4.60 |
| Apr 16, 2002 |
4.70 |
| Apr 15, 2002 |
4.74 |
| Apr 12, 2002 |
4.77 |
| Apr 11, 2002 |
4.79 |
| Apr 10, 2002 |
4.82 |
| Apr 9, 2002 |
4.79 |
| Apr 8, 2002 |
4.70 |
| Apr 5, 2002 |
4.65 |
| Apr 4, 2002 |
4.81 |
| Apr 3, 2002 |
4.83 |
| Apr 2, 2002 |
4.73 |
| Apr 1, 2002 |
4.71 |
| Mar 28, 2002 |
4.68 |
| Mar 27, 2002 |
4.78 |
| Mar 26, 2002 |
4.70 |
| Mar 25, 2002 |
4.65 |
| Mar 22, 2002 |
4.70 |
| Mar 21, 2002 |
4.65 |
| Mar 20, 2002 |
4.48 |
| Mar 19, 2002 |
4.70 |
| Mar 18, 2002 |
4.44 |
| Mar 15, 2002 |
4.45 |
| Mar 14, 2002 |
4.35 |
| Mar 13, 2002 |
4.31 |
| Mar 12, 2002 |
4.40 |
| Mar 11, 2002 |
4.51 |
| Mar 8, 2002 |
4.45 |
| Mar 7, 2002 |
4.45 |
| Mar 6, 2002 |
4.40 |
| Mar 5, 2002 |
4.29 |
| Mar 4, 2002 |
4.45 |
| Mar 1, 2002 |
4.30 |
| Feb 28, 2002 |
4.30 |
| Feb 27, 2002 |
4.45 |
| Feb 26, 2002 |
4.30 |
| Feb 25, 2002 |
4.31 |
| Feb 22, 2002 |
4.40 |
| Feb 21, 2002 |
4.25 |
| Feb 20, 2002 |
4.40 |
| Feb 19, 2002 |
4.40 |
| Feb 15, 2002 |
4.45 |
| Feb 14, 2002 |
4.50 |
| Feb 13, 2002 |
4.96 |
| Feb 12, 2002 |
4.95 |
| Feb 11, 2002 |
5.30 |
| Feb 8, 2002 |
5.15 |
| Feb 7, 2002 |
5.15 |
| Feb 6, 2002 |
5.25 |
| Feb 5, 2002 |
5.20 |
| Feb 4, 2002 |
5.30 |
| Feb 1, 2002 |
5.26 |
| Jan 31, 2002 |
5.30 |
| Jan 30, 2002 |
5.20 |
| Jan 29, 2002 |
5.20 |
| Jan 28, 2002 |
5.30 |
| Jan 25, 2002 |
5.40 |
| Jan 24, 2002 |
5.55 |
| Jan 23, 2002 |
5.50 |
| Jan 22, 2002 |
5.60 |
| Jan 18, 2002 |
5.83 |
| Jan 17, 2002 |
5.69 |
| Jan 16, 2002 |
5.89 |
| Jan 15, 2002 |
5.87 |
| Jan 14, 2002 |
5.88 |
| Jan 11, 2002 |
5.75 |
| Jan 10, 2002 |
5.67 |
| Jan 9, 2002 |
5.50 |
| Jan 8, 2002 |
5.40 |
| Jan 7, 2002 |
5.42 |
| Jan 4, 2002 |
5.70 |
| Jan 3, 2002 |
5.70 |
| Jan 2, 2002 |
4.60 |
| Dec 31, 2001 |
4.64 |
| Dec 28, 2001 |
4.24 |
| Dec 27, 2001 |
4.01 |
| Dec 26, 2001 |
4.13 |
| Dec 24, 2001 |
4.03 |
| Dec 21, 2001 |
4.15 |
| Dec 20, 2001 |
3.96 |
| Dec 19, 2001 |
3.88 |
| Dec 18, 2001 |
3.76 |
| Dec 17, 2001 |
3.70 |
| Dec 14, 2001 |
3.51 |
| Dec 13, 2001 |
3.51 |
| Dec 12, 2001 |
3.25 |
| Dec 11, 2001 |
3.25 |
| Dec 10, 2001 |
3.47 |
| Dec 7, 2001 |
3.74 |
| Dec 6, 2001 |
3.70 |
| Dec 5, 2001 |
3.20 |
| Dec 4, 2001 |
3.10 |
| Dec 3, 2001 |
3.10 |
| Nov 30, 2001 |
3.25 |
| Nov 29, 2001 |
3.00 |
| Nov 28, 2001 |
3.15 |
| Nov 27, 2001 |
3.25 |
| Nov 26, 2001 |
3.80 |
| Nov 21, 2001 |
3.95 |
| Nov 20, 2001 |
3.40 |
| Nov 19, 2001 |
4.15 |
| Nov 16, 2001 |
4.25 |
| Nov 15, 2001 |
4.40 |
| Nov 14, 2001 |
4.00 |
| Nov 13, 2001 |
4.50 |
| Nov 12, 2001 |
4.50 |
| Nov 9, 2001 |
4.55 |
| Nov 8, 2001 |
4.56 |
| Nov 7, 2001 |
4.55 |
| Nov 5, 2001 |
5.25 |
| Nov 2, 2001 |
5.10 |
| Nov 1, 2001 |
5.10 |
| Oct 31, 2001 |
5.40 |
| Oct 30, 2001 |
5.45 |
| Oct 29, 2001 |
5.61 |
| Oct 26, 2001 |
5.61 |
| Oct 25, 2001 |
5.88 |
| Oct 24, 2001 |
5.61 |
| Oct 23, 2001 |
5.61 |
| Oct 22, 2001 |
5.55 |
| Oct 19, 2001 |
5.75 |
| Oct 18, 2001 |
5.58 |
| Oct 17, 2001 |
5.75 |
| Oct 16, 2001 |
5.75 |
| Oct 15, 2001 |
5.74 |
| Oct 12, 2001 |
5.25 |
| Oct 11, 2001 |
5.40 |
| Oct 10, 2001 |
5.70 |
| Oct 9, 2001 |
6.25 |
| Oct 8, 2001 |
6.40 |
| Oct 5, 2001 |
6.10 |
| Oct 4, 2001 |
6.96 |
| Oct 3, 2001 |
6.11 |
| Oct 2, 2001 |
6.10 |
| Oct 1, 2001 |
6.50 |
| Sep 28, 2001 |
6.32 |
| Sep 27, 2001 |
6.21 |
| Sep 26, 2001 |
5.70 |
| Sep 25, 2001 |
6.21 |
| Sep 24, 2001 |
6.18 |
| Sep 21, 2001 |
6.30 |
| Sep 20, 2001 |
6.54 |
| Sep 19, 2001 |
7.00 |
| Sep 18, 2001 |
7.49 |
| Sep 17, 2001 |
7.00 |
| Sep 10, 2001 |
9.70 |
| Sep 7, 2001 |
9.80 |
| Sep 6, 2001 |
10.00 |
| Sep 5, 2001 |
9.87 |
| Sep 4, 2001 |
9.97 |
| Aug 31, 2001 |
9.80 |
| Aug 30, 2001 |
9.91 |
| Aug 29, 2001 |
9.90 |
| Aug 28, 2001 |
10.05 |
| Aug 27, 2001 |
10.10 |
| Aug 24, 2001 |
10.10 |
| Aug 23, 2001 |
10.00 |
| Aug 22, 2001 |
10.11 |
| Aug 21, 2001 |
10.17 |
| Aug 20, 2001 |
10.23 |
| Aug 17, 2001 |
10.15 |
| Aug 16, 2001 |
10.35 |
| Aug 15, 2001 |
10.21 |
| Aug 14, 2001 |
10.70 |
| Aug 13, 2001 |
10.65 |
| Aug 10, 2001 |
10.40 |
| Aug 9, 2001 |
10.65 |
| Aug 8, 2001 |
10.65 |
| Aug 7, 2001 |
10.64 |
| Aug 6, 2001 |
10.40 |
| Aug 3, 2001 |
10.45 |
| Aug 2, 2001 |
10.55 |
| Aug 1, 2001 |
10.62 |
| Jul 31, 2001 |
10.65 |
| Jul 30, 2001 |
10.80 |
| Jul 27, 2001 |
10.80 |
| Jul 26, 2001 |
10.68 |
| Jul 25, 2001 |
10.50 |
| Jul 24, 2001 |
10.66 |
| Jul 23, 2001 |
10.80 |
| Jul 20, 2001 |
10.41 |
| Jul 19, 2001 |
10.81 |
| Jul 18, 2001 |
10.55 |
| Jul 17, 2001 |
10.55 |
| Jul 16, 2001 |
10.40 |
| Jul 13, 2001 |
10.55 |
| Jul 12, 2001 |
10.55 |
| Jul 11, 2001 |
10.40 |
| Jul 10, 2001 |
10.55 |
| Jul 9, 2001 |
10.40 |
| Jul 6, 2001 |
11.10 |
| Jul 5, 2001 |
10.86 |
| Jul 3, 2001 |
11.05 |
| Jul 2, 2001 |
10.95 |
| Jun 29, 2001 |
11.07 |
| Jun 28, 2001 |
10.81 |
| Jun 27, 2001 |
10.86 |
| Jun 26, 2001 |
10.80 |
| Jun 25, 2001 |
10.90 |
| Jun 22, 2001 |
10.95 |
| Jun 21, 2001 |
10.90 |
| Jun 20, 2001 |
10.95 |
| Jun 19, 2001 |
11.10 |
| Jun 18, 2001 |
10.90 |
| Jun 15, 2001 |
11.00 |
| Jun 14, 2001 |
11.31 |
| Jun 13, 2001 |
11.54 |
| Jun 12, 2001 |
11.65 |
| Jun 11, 2001 |
11.55 |
| Jun 8, 2001 |
11.31 |
| Jun 7, 2001 |
11.54 |
| Jun 6, 2001 |
11.56 |
| Jun 5, 2001 |
11.91 |
| Jun 4, 2001 |
11.85 |
| Jun 1, 2001 |
11.95 |
| May 31, 2001 |
12.20 |
| May 30, 2001 |
11.75 |
| May 29, 2001 |
10.50 |
| May 25, 2001 |
10.00 |
| May 24, 2001 |
9.90 |
| May 23, 2001 |
9.88 |
| May 22, 2001 |
9.50 |
| May 21, 2001 |
9.27 |
| May 18, 2001 |
9.65 |
| May 17, 2001 |
9.17 |
| May 16, 2001 |
9.24 |
| May 15, 2001 |
9.49 |
| May 14, 2001 |
9.90 |
| May 11, 2001 |
9.54 |
| May 10, 2001 |
9.50 |
| May 9, 2001 |
9.05 |
| May 8, 2001 |
9.05 |
| May 7, 2001 |
8.56 |
| May 4, 2001 |
8.55 |
| May 3, 2001 |
8.70 |
| May 2, 2001 |
8.60 |
| May 1, 2001 |
8.47 |
| Apr 30, 2001 |
8.85 |
| Apr 27, 2001 |
8.15 |
| Apr 26, 2001 |
8.50 |
| Apr 25, 2001 |
8.85 |
| Apr 24, 2001 |
8.75 |
| Apr 23, 2001 |
8.75 |
| Apr 20, 2001 |
8.50 |
| Apr 19, 2001 |
8.15 |
| Apr 18, 2001 |
7.85 |
| Apr 17, 2001 |
8.97 |
| Apr 16, 2001 |
8.65 |
| Apr 12, 2001 |
8.75 |
| Apr 11, 2001 |
8.97 |
| Apr 10, 2001 |
9.10 |
| Apr 9, 2001 |
8.75 |
| Apr 6, 2001 |
8.88 |
| Apr 5, 2001 |
9.13 |
| Apr 4, 2001 |
8.75 |
| Apr 3, 2001 |
8.75 |
| Apr 2, 2001 |
9.13 |
| Mar 30, 2001 |
10.25 |
| Mar 29, 2001 |
9.44 |
| Mar 28, 2001 |
9.13 |
| Mar 27, 2001 |
10.06 |
| Mar 26, 2001 |
9.50 |
| Mar 23, 2001 |
9.06 |
| Mar 22, 2001 |
9.38 |
| Mar 21, 2001 |
8.88 |
| Mar 20, 2001 |
9.00 |
| Mar 19, 2001 |
9.38 |
| Mar 16, 2001 |
9.13 |
| Mar 15, 2001 |
9.50 |
| Mar 14, 2001 |
9.69 |
| Mar 13, 2001 |
9.75 |
| Mar 12, 2001 |
9.75 |
| Mar 9, 2001 |
10.00 |
| Mar 8, 2001 |
10.13 |
| Mar 7, 2001 |
9.88 |
| Mar 6, 2001 |
10.13 |
| Mar 5, 2001 |
10.19 |
| Mar 2, 2001 |
10.06 |
| Mar 1, 2001 |
9.94 |
| Feb 28, 2001 |
9.94 |
| Feb 27, 2001 |
9.88 |
| Feb 26, 2001 |
10.06 |
| Feb 23, 2001 |
10.06 |
| Feb 22, 2001 |
10.06 |
| Feb 21, 2001 |
10.13 |
| Feb 20, 2001 |
10.13 |
| Feb 16, 2001 |
10.63 |
| Feb 15, 2001 |
10.50 |
| Feb 14, 2001 |
10.50 |
| Feb 13, 2001 |
10.63 |
| Feb 12, 2001 |
10.38 |
| Feb 9, 2001 |
10.38 |
| Feb 8, 2001 |
11.19 |
| Feb 7, 2001 |
11.00 |
| Feb 6, 2001 |
11.13 |
| Feb 5, 2001 |
10.88 |
| Feb 2, 2001 |
10.50 |
| Feb 1, 2001 |
10.88 |
| Jan 31, 2001 |
10.88 |
| Jan 30, 2001 |
10.00 |
| Jan 29, 2001 |
9.75 |
| Jan 26, 2001 |
10.00 |
| Jan 25, 2001 |
10.06 |
| Jan 24, 2001 |
9.44 |
| Jan 23, 2001 |
9.50 |
| Jan 22, 2001 |
9.56 |
| Jan 19, 2001 |
9.56 |
| Jan 18, 2001 |
9.88 |
| Jan 17, 2001 |
9.75 |
| Jan 16, 2001 |
10.00 |
| Jan 12, 2001 |
9.75 |
| Jan 11, 2001 |
9.75 |
| Jan 10, 2001 |
9.75 |
| Jan 9, 2001 |
9.75 |
| Jan 8, 2001 |
9.13 |
| Jan 5, 2001 |
9.88 |
| Jan 4, 2001 |
9.88 |
| Jan 3, 2001 |
9.69 |
| Jan 2, 2001 |
9.63 |
| Dec 29, 2000 |
10.00 |
| Dec 28, 2000 |
9.44 |
| Dec 27, 2000 |
8.81 |
| Dec 26, 2000 |
8.44 |
| Dec 22, 2000 |
8.50 |
| Dec 21, 2000 |
8.38 |
| Dec 20, 2000 |
8.38 |
| Dec 19, 2000 |
8.75 |
| Dec 18, 2000 |
8.88 |
| Dec 15, 2000 |
9.00 |
| Dec 14, 2000 |
8.63 |
| Dec 13, 2000 |
8.50 |
| Dec 12, 2000 |
8.63 |
| Dec 11, 2000 |
8.50 |
| Dec 8, 2000 |
8.75 |
| Dec 7, 2000 |
8.56 |
| Dec 6, 2000 |
8.56 |
| Dec 5, 2000 |
8.75 |
| Dec 4, 2000 |
9.00 |
| Dec 1, 2000 |
8.38 |
| Nov 30, 2000 |
8.50 |
| Nov 29, 2000 |
8.56 |
| Nov 28, 2000 |
8.50 |
| Nov 27, 2000 |
8.50 |
| Nov 24, 2000 |
8.00 |
| Nov 22, 2000 |
8.06 |
| Nov 21, 2000 |
8.50 |
| Nov 20, 2000 |
8.50 |
| Nov 17, 2000 |
8.75 |
| Nov 16, 2000 |
8.75 |
| Nov 15, 2000 |
8.56 |
| Nov 14, 2000 |
8.94 |
| Nov 13, 2000 |
8.69 |
| Nov 10, 2000 |
8.38 |
| Nov 9, 2000 |
8.94 |
| Nov 8, 2000 |
8.19 |
| Nov 7, 2000 |
6.75 |
| Nov 6, 2000 |
6.50 |
| Nov 3, 2000 |
6.75 |
| Nov 2, 2000 |
5.94 |
| Nov 1, 2000 |
5.75 |
| Oct 31, 2000 |
5.56 |
| Oct 30, 2000 |
5.75 |
| Oct 27, 2000 |
5.38 |
| Oct 26, 2000 |
5.50 |
| Oct 25, 2000 |
5.38 |
| Oct 24, 2000 |
5.50 |
| Oct 23, 2000 |
5.13 |
| Oct 20, 2000 |
5.19 |
| Oct 19, 2000 |
5.31 |
| Oct 18, 2000 |
5.19 |
| Oct 17, 2000 |
5.13 |
| Oct 16, 2000 |
5.19 |
| Oct 13, 2000 |
5.50 |
| Oct 12, 2000 |
5.25 |
| Oct 11, 2000 |
5.44 |
| Oct 10, 2000 |
5.50 |
| Oct 9, 2000 |
5.50 |
| Oct 6, 2000 |
5.56 |
| Oct 5, 2000 |
5.56 |
| Oct 4, 2000 |
5.56 |
| Oct 3, 2000 |
5.75 |
| Oct 2, 2000 |
5.81 |
| Sep 29, 2000 |
6.38 |
| Sep 28, 2000 |
6.13 |
| Sep 27, 2000 |
6.06 |
| Sep 26, 2000 |
6.81 |
| Sep 25, 2000 |
6.50 |
| Sep 22, 2000 |
6.75 |
| Sep 21, 2000 |
6.38 |
| Sep 20, 2000 |
6.25 |
| Sep 19, 2000 |
6.44 |
| Sep 18, 2000 |
6.44 |
| Sep 15, 2000 |
6.56 |
| Sep 14, 2000 |
6.66 |
| Sep 13, 2000 |
6.69 |
| Sep 12, 2000 |
6.88 |
| Sep 11, 2000 |
7.00 |
| Sep 8, 2000 |
7.06 |
| Sep 7, 2000 |
7.44 |
| Sep 6, 2000 |
7.19 |
| Sep 5, 2000 |
7.63 |
| Sep 1, 2000 |
7.63 |
| Aug 31, 2000 |
7.50 |
| Aug 30, 2000 |
7.81 |
| Aug 29, 2000 |
7.63 |
| Aug 28, 2000 |
7.50 |
| Aug 25, 2000 |
7.50 |
| Aug 24, 2000 |
7.50 |
| Aug 23, 2000 |
7.63 |
| Aug 22, 2000 |
7.50 |
| Aug 21, 2000 |
7.38 |
| Aug 18, 2000 |
7.38 |
| Aug 17, 2000 |
7.38 |
| Aug 16, 2000 |
7.88 |
| Aug 15, 2000 |
7.44 |
| Aug 14, 2000 |
7.25 |
| Aug 11, 2000 |
7.38 |
| Aug 10, 2000 |
7.13 |
| Aug 9, 2000 |
7.28 |
| Aug 8, 2000 |
7.38 |
| Aug 7, 2000 |
6.94 |
| Aug 4, 2000 |
6.88 |
| Aug 3, 2000 |
7.00 |
| Aug 2, 2000 |
6.94 |
| Aug 1, 2000 |
6.63 |
| Jul 31, 2000 |
6.63 |
| Jul 28, 2000 |
6.75 |
| Jul 27, 2000 |
7.00 |
| Jul 26, 2000 |
7.00 |
| Jul 25, 2000 |
6.94 |
| Jul 24, 2000 |
6.88 |
| Jul 21, 2000 |
7.06 |
| Jul 20, 2000 |
6.88 |
| Jul 19, 2000 |
6.47 |
| Jul 18, 2000 |
6.47 |
| Jul 17, 2000 |
6.38 |
| Jul 14, 2000 |
6.38 |
| Jul 13, 2000 |
6.38 |
| Jul 12, 2000 |
6.38 |
| Jul 11, 2000 |
6.31 |
| Jul 10, 2000 |
6.38 |
| Jul 7, 2000 |
6.44 |
| Jul 6, 2000 |
6.50 |
| Jul 5, 2000 |
6.25 |
| Jul 3, 2000 |
6.25 |
| Jun 30, 2000 |
6.25 |
| Jun 29, 2000 |
6.75 |
| Jun 28, 2000 |
7.00 |
| Jun 27, 2000 |
8.00 |
| Jun 26, 2000 |
6.50 |
| Jun 23, 2000 |
6.50 |
| Jun 22, 2000 |
6.50 |
| Jun 21, 2000 |
6.56 |
| Jun 20, 2000 |
6.50 |
| Jun 19, 2000 |
6.50 |
| Jun 16, 2000 |
6.50 |
| Jun 15, 2000 |
6.69 |
| Jun 14, 2000 |
6.75 |
| Jun 13, 2000 |
6.81 |
| Jun 12, 2000 |
7.03 |
| Jun 9, 2000 |
7.50 |
| Jun 8, 2000 |
7.00 |
| Jun 7, 2000 |
7.25 |
| Jun 6, 2000 |
7.69 |
| Jun 5, 2000 |
7.81 |
| Jun 2, 2000 |
7.63 |
| Jun 1, 2000 |
8.00 |
| May 31, 2000 |
7.81 |
| May 30, 2000 |
7.25 |
| May 26, 2000 |
7.25 |
| May 25, 2000 |
7.38 |
| May 24, 2000 |
7.38 |
| May 23, 2000 |
7.75 |
| May 22, 2000 |
7.81 |
| May 19, 2000 |
7.81 |
| May 18, 2000 |
8.00 |
| May 17, 2000 |
8.25 |
| May 16, 2000 |
8.50 |
| May 15, 2000 |
8.50 |
| May 12, 2000 |
8.06 |
| May 11, 2000 |
8.00 |
| May 10, 2000 |
8.28 |
| May 9, 2000 |
8.44 |
| May 8, 2000 |
7.72 |
| May 5, 2000 |
7.78 |
| May 4, 2000 |
7.88 |
| May 3, 2000 |
7.50 |
| May 2, 2000 |
8.00 |
| May 1, 2000 |
8.00 |
| Apr 28, 2000 |
7.38 |
| Apr 27, 2000 |
7.50 |
| Apr 26, 2000 |
7.75 |
| Apr 25, 2000 |
6.75 |
| Apr 24, 2000 |
6.38 |
| Apr 20, 2000 |
6.50 |
| Apr 19, 2000 |
6.50 |
| Apr 18, 2000 |
6.50 |
| Apr 17, 2000 |
6.25 |
| Apr 14, 2000 |
6.50 |
| Apr 13, 2000 |
6.88 |
| Apr 12, 2000 |
7.38 |
| Apr 11, 2000 |
7.44 |
| Apr 10, 2000 |
7.63 |
| Apr 7, 2000 |
8.13 |
| Apr 6, 2000 |
7.63 |
| Apr 5, 2000 |
7.31 |
| Apr 4, 2000 |
7.25 |
| Apr 3, 2000 |
7.00 |
| Mar 31, 2000 |
6.13 |
| Mar 30, 2000 |
7.38 |
| Mar 29, 2000 |
7.88 |
| Mar 28, 2000 |
7.50 |
| Mar 27, 2000 |
8.13 |
| Mar 24, 2000 |
8.75 |
| Mar 23, 2000 |
8.81 |
| Mar 22, 2000 |
8.03 |
| Mar 21, 2000 |
8.00 |
| Mar 20, 2000 |
7.25 |
| Mar 17, 2000 |
6.94 |
| Mar 16, 2000 |
6.56 |
| Mar 15, 2000 |
6.50 |
| Mar 14, 2000 |
6.44 |
| Mar 13, 2000 |
6.50 |
| Mar 10, 2000 |
6.50 |
| Mar 9, 2000 |
6.50 |
| Mar 8, 2000 |
6.63 |
| Mar 7, 2000 |
6.06 |
| Mar 6, 2000 |
6.13 |
| Mar 3, 2000 |
6.06 |
| Mar 2, 2000 |
5.75 |
| Mar 1, 2000 |
5.34 |
| Feb 29, 2000 |
5.25 |
| Feb 28, 2000 |
5.69 |
| Feb 25, 2000 |
6.00 |
| Feb 24, 2000 |
6.56 |
| Feb 23, 2000 |
6.56 |
| Feb 22, 2000 |
6.13 |
| Feb 18, 2000 |
6.00 |
| Feb 17, 2000 |
6.00 |
| Feb 16, 2000 |
5.94 |
| Feb 15, 2000 |
5.81 |
| Feb 14, 2000 |
5.75 |
| Feb 11, 2000 |
5.50 |
| Feb 10, 2000 |
5.63 |
| Feb 9, 2000 |
5.50 |
| Feb 8, 2000 |
5.94 |
| Feb 7, 2000 |
5.75 |
| Feb 4, 2000 |
6.06 |
| Feb 3, 2000 |
5.88 |
| Feb 2, 2000 |
5.75 |
| Feb 1, 2000 |
5.69 |
| Jan 31, 2000 |
5.69 |
| Jan 28, 2000 |
5.50 |
| Jan 27, 2000 |
6.00 |
| Jan 26, 2000 |
6.25 |
| Jan 25, 2000 |
6.25 |
| Jan 24, 2000 |
6.19 |
| Jan 21, 2000 |
6.25 |
| Jan 20, 2000 |
6.44 |
| Jan 19, 2000 |
6.63 |
| Jan 18, 2000 |
6.75 |
| Jan 14, 2000 |
6.81 |
| Jan 13, 2000 |
6.19 |
| Jan 12, 2000 |
6.25 |
| Jan 11, 2000 |
6.38 |
| Jan 10, 2000 |
6.38 |
| Jan 7, 2000 |
6.50 |
| Jan 6, 2000 |
6.47 |
| Jan 5, 2000 |
6.38 |
| Jan 4, 2000 |
6.38 |
| Jan 3, 2000 |
6.63 |
| Dec 31, 1999 |
6.44 |
| Dec 30, 1999 |
6.63 |
| Dec 29, 1999 |
6.50 |
| Dec 28, 1999 |
6.44 |
| Dec 27, 1999 |
6.69 |
| Dec 23, 1999 |
6.75 |
| Dec 22, 1999 |
6.44 |
| Dec 21, 1999 |
6.50 |
| Dec 20, 1999 |
6.50 |
| Dec 17, 1999 |
6.13 |
| Dec 16, 1999 |
5.75 |
| Dec 15, 1999 |
5.44 |
| Dec 14, 1999 |
5.19 |
| Dec 13, 1999 |
5.50 |
| Dec 10, 1999 |
5.38 |
| Dec 9, 1999 |
5.50 |
| Dec 8, 1999 |
5.00 |
| Dec 7, 1999 |
5.19 |
| Dec 6, 1999 |
5.13 |
| Dec 3, 1999 |
5.00 |
| Dec 2, 1999 |
5.81 |
| Dec 1, 1999 |
6.25 |
| Nov 30, 1999 |
6.69 |
| Nov 29, 1999 |
6.75 |
| Nov 26, 1999 |
7.00 |
| Nov 24, 1999 |
7.00 |
| Nov 23, 1999 |
5.88 |
| Nov 22, 1999 |
5.44 |
| Nov 19, 1999 |
5.56 |
| Nov 18, 1999 |
5.75 |
| Nov 17, 1999 |
5.94 |
| Nov 16, 1999 |
6.13 |
| Nov 15, 1999 |
6.25 |
| Nov 12, 1999 |
6.63 |
| Nov 11, 1999 |
6.31 |
| Nov 10, 1999 |
6.25 |
| Nov 9, 1999 |
5.88 |
| Nov 8, 1999 |
6.25 |
| Nov 5, 1999 |
7.13 |
| Nov 4, 1999 |
7.31 |
| Nov 3, 1999 |
7.13 |
| Nov 2, 1999 |
6.31 |
| Nov 1, 1999 |
5.50 |
| Oct 29, 1999 |
4.94 |
| Oct 28, 1999 |
4.13 |
| Oct 27, 1999 |
4.31 |
| Oct 26, 1999 |
4.25 |
| Oct 25, 1999 |
4.19 |
| Oct 22, 1999 |
4.25 |
| Oct 21, 1999 |
4.13 |
| Oct 20, 1999 |
4.25 |
| Oct 19, 1999 |
4.31 |
| Oct 18, 1999 |
3.81 |
| Oct 15, 1999 |
4.00 |
| Oct 14, 1999 |
4.25 |
| Oct 13, 1999 |
4.19 |
| Oct 12, 1999 |
4.69 |
| Oct 11, 1999 |
5.06 |
| Oct 8, 1999 |
5.00 |
| Oct 7, 1999 |
5.19 |
| Oct 6, 1999 |
5.06 |
| Oct 5, 1999 |
5.38 |
| Oct 4, 1999 |
6.50 |
| Oct 1, 1999 |
6.38 |
| Sep 30, 1999 |
13.19 |
| Sep 29, 1999 |
13.25 |
| Sep 28, 1999 |
13.44 |
| Sep 27, 1999 |
13.75 |
| Sep 24, 1999 |
13.75 |
| Sep 23, 1999 |
14.31 |
| Sep 22, 1999 |
14.38 |
| Sep 21, 1999 |
14.63 |
| Sep 20, 1999 |
14.75 |
| Sep 17, 1999 |
14.94 |
| Sep 16, 1999 |
14.78 |
| Sep 15, 1999 |
14.75 |
| Sep 14, 1999 |
14.75 |
| Sep 13, 1999 |
14.50 |
| Sep 10, 1999 |
14.88 |
| Sep 9, 1999 |
15.00 |
| Sep 8, 1999 |
15.00 |
| Sep 7, 1999 |
14.88 |
| Sep 3, 1999 |
14.88 |
| Sep 2, 1999 |
14.88 |
| Sep 1, 1999 |
15.13 |
| Aug 31, 1999 |
14.75 |
| Aug 30, 1999 |
14.63 |
| Aug 27, 1999 |
14.38 |
| Aug 26, 1999 |
14.38 |
| Aug 25, 1999 |
14.63 |
| Aug 24, 1999 |
14.63 |
| Aug 23, 1999 |
14.25 |
| Aug 20, 1999 |
14.31 |
| Aug 19, 1999 |
14.69 |
| Aug 18, 1999 |
14.94 |
| Aug 17, 1999 |
14.56 |
| Aug 16, 1999 |
14.75 |
| Aug 13, 1999 |
14.75 |
| Aug 12, 1999 |
14.94 |
| Aug 11, 1999 |
14.88 |
| Aug 10, 1999 |
15.00 |
| Aug 9, 1999 |
15.13 |
| Aug 6, 1999 |
14.88 |
| Aug 5, 1999 |
13.94 |
| Aug 4, 1999 |
14.31 |
| Aug 3, 1999 |
14.19 |
| Aug 2, 1999 |
15.63 |
| Jul 30, 1999 |
15.88 |
| Jul 29, 1999 |
16.00 |
| Jul 28, 1999 |
16.13 |
| Jul 27, 1999 |
16.75 |
| Jul 26, 1999 |
16.63 |
| Jul 23, 1999 |
17.13 |
| Jul 22, 1999 |
17.25 |
| Jul 21, 1999 |
16.75 |
| Jul 20, 1999 |
16.63 |
| Jul 19, 1999 |
17.00 |
| Jul 16, 1999 |
16.63 |
| Jul 15, 1999 |
17.13 |
| Jul 14, 1999 |
17.00 |
| Jul 13, 1999 |
16.63 |
| Jul 12, 1999 |
17.00 |
| Jul 9, 1999 |
16.91 |
| Jul 8, 1999 |
17.00 |
| Jul 7, 1999 |
17.38 |
| Jul 6, 1999 |
17.13 |
| Jul 2, 1999 |
16.88 |
| Jul 1, 1999 |
16.19 |
| Jun 30, 1999 |
16.31 |
| Jun 29, 1999 |
16.25 |
| Jun 28, 1999 |
16.13 |
| Jun 25, 1999 |
16.50 |
| Jun 24, 1999 |
16.56 |
| Jun 23, 1999 |
16.56 |
| Jun 22, 1999 |
16.56 |
| Jun 21, 1999 |
16.75 |
| Jun 18, 1999 |
16.75 |
| Jun 17, 1999 |
16.63 |
| Jun 16, 1999 |
16.13 |
| Jun 15, 1999 |
16.38 |
| Jun 14, 1999 |
16.38 |
| Jun 11, 1999 |
16.63 |
| Jun 10, 1999 |
17.00 |
| Jun 9, 1999 |
17.13 |
| Jun 8, 1999 |
17.13 |
| Jun 7, 1999 |
17.00 |
| Jun 4, 1999 |
17.00 |
| Jun 3, 1999 |
16.75 |
| Jun 2, 1999 |
16.00 |
| Jun 1, 1999 |
16.13 |
| May 28, 1999 |
16.38 |
| May 27, 1999 |
15.88 |
| May 26, 1999 |
16.63 |
| May 25, 1999 |
17.19 |
| May 24, 1999 |
17.00 |
| May 21, 1999 |
17.38 |
| May 20, 1999 |
17.50 |
| May 19, 1999 |
17.31 |
| May 18, 1999 |
17.50 |
| May 17, 1999 |
17.44 |
| May 14, 1999 |
17.44 |
| May 13, 1999 |
17.94 |
| May 12, 1999 |
17.50 |
| May 11, 1999 |
18.25 |
| May 10, 1999 |
16.81 |
| May 7, 1999 |
16.75 |
| May 6, 1999 |
16.31 |
| May 5, 1999 |
16.63 |
| May 4, 1999 |
16.56 |
| May 3, 1999 |
16.50 |
| Apr 30, 1999 |
15.50 |
| Apr 29, 1999 |
15.50 |
| Apr 28, 1999 |
15.25 |
| Apr 27, 1999 |
15.50 |
| Apr 26, 1999 |
14.50 |
| Apr 23, 1999 |
15.38 |
| Apr 22, 1999 |
15.56 |
| Apr 21, 1999 |
14.75 |
| Apr 20, 1999 |
15.00 |
| Apr 19, 1999 |
14.78 |
| Apr 16, 1999 |
15.56 |
| Apr 15, 1999 |
15.69 |
| Apr 14, 1999 |
15.63 |
| Apr 13, 1999 |
16.00 |
| Apr 12, 1999 |
16.38 |
| Apr 9, 1999 |
17.06 |
| Apr 8, 1999 |
17.75 |
| Apr 7, 1999 |
17.84 |
| Apr 6, 1999 |
17.88 |
| Apr 5, 1999 |
17.88 |
| Apr 1, 1999 |
17.75 |
| Mar 31, 1999 |
17.50 |
| Mar 30, 1999 |
16.00 |
| Mar 29, 1999 |
15.75 |
| Mar 26, 1999 |
15.94 |
| Mar 25, 1999 |
16.06 |
| Mar 24, 1999 |
15.63 |
| Mar 23, 1999 |
14.88 |
| Mar 22, 1999 |
16.19 |
| Mar 19, 1999 |
17.00 |
| Mar 18, 1999 |
17.13 |
| Mar 17, 1999 |
17.38 |
| Mar 16, 1999 |
17.25 |
| Mar 15, 1999 |
17.44 |
| Mar 12, 1999 |
17.50 |
| Mar 11, 1999 |
17.88 |
| Mar 10, 1999 |
17.88 |
| Mar 9, 1999 |
17.88 |
| Mar 8, 1999 |
16.88 |
| Mar 5, 1999 |
16.63 |
| Mar 4, 1999 |
16.56 |
| Mar 3, 1999 |
17.00 |
| Mar 2, 1999 |
16.50 |
| Mar 1, 1999 |
15.88 |
| Feb 26, 1999 |
15.88 |
| Feb 25, 1999 |
16.75 |
| Feb 24, 1999 |
16.81 |
| Feb 23, 1999 |
18.13 |
| Feb 22, 1999 |
18.63 |
| Feb 19, 1999 |
19.00 |
| Feb 18, 1999 |
19.25 |
| Feb 17, 1999 |
19.00 |
| Feb 16, 1999 |
19.00 |
| Feb 12, 1999 |
18.75 |
| Feb 11, 1999 |
18.38 |
| Feb 10, 1999 |
16.69 |
| Feb 9, 1999 |
17.00 |
| Feb 8, 1999 |
17.38 |
| Feb 5, 1999 |
17.63 |
| Feb 4, 1999 |
17.50 |
| Feb 3, 1999 |
17.38 |
| Feb 2, 1999 |
17.13 |
| Feb 1, 1999 |
17.00 |
| Jan 29, 1999 |
17.00 |
| Jan 28, 1999 |
16.88 |
| Jan 27, 1999 |
16.38 |
| Jan 26, 1999 |
16.50 |
| Jan 25, 1999 |
16.94 |
| Jan 22, 1999 |
16.19 |
| Jan 21, 1999 |
16.44 |
| Jan 20, 1999 |
16.94 |
| Jan 19, 1999 |
16.19 |
| Jan 15, 1999 |
16.19 |
| Jan 14, 1999 |
16.13 |
| Jan 13, 1999 |
16.25 |
| Jan 12, 1999 |
16.50 |
| Jan 11, 1999 |
16.50 |
| Jan 8, 1999 |
16.50 |
| Jan 7, 1999 |
16.75 |
| Jan 6, 1999 |
16.13 |
| Jan 5, 1999 |
16.25 |
| Jan 4, 1999 |
16.25 |
| Dec 31, 1998 |
15.75 |
| Dec 30, 1998 |
16.00 |
| Dec 29, 1998 |
16.13 |
| Dec 28, 1998 |
16.25 |
| Dec 24, 1998 |
16.50 |
| Dec 23, 1998 |
16.50 |
| Dec 22, 1998 |
16.38 |
| Dec 21, 1998 |
16.38 |
| Dec 18, 1998 |
17.38 |
| Dec 17, 1998 |
17.31 |
| Dec 16, 1998 |
17.13 |
| Dec 15, 1998 |
17.13 |
| Dec 14, 1998 |
17.50 |
| Dec 11, 1998 |
18.75 |
| Dec 10, 1998 |
18.00 |
| Dec 9, 1998 |
18.00 |
| Dec 8, 1998 |
18.38 |
| Dec 7, 1998 |
18.88 |
| Dec 4, 1998 |
19.00 |
| Dec 3, 1998 |
18.50 |
| Dec 2, 1998 |
19.00 |
| Dec 1, 1998 |
19.50 |
| Nov 30, 1998 |
18.75 |
| Nov 27, 1998 |
18.75 |
| Nov 25, 1998 |
18.75 |
| Nov 24, 1998 |
18.00 |
| Nov 23, 1998 |
18.38 |
| Nov 20, 1998 |
18.50 |
| Nov 19, 1998 |
17.25 |
| Nov 18, 1998 |
17.25 |
| Nov 17, 1998 |
17.50 |
| Nov 16, 1998 |
17.00 |
| Nov 13, 1998 |
16.75 |
| Nov 12, 1998 |
17.00 |
| Nov 11, 1998 |
16.94 |
| Nov 10, 1998 |
16.75 |
| Nov 9, 1998 |
16.81 |
| Nov 6, 1998 |
16.50 |
| Nov 5, 1998 |
16.63 |
| Nov 4, 1998 |
16.75 |
| Nov 3, 1998 |
16.63 |
| Nov 2, 1998 |
17.00 |
| Oct 30, 1998 |
16.88 |
| Oct 29, 1998 |
16.38 |
| Oct 28, 1998 |
16.50 |
| Oct 27, 1998 |
15.75 |
| Oct 26, 1998 |
15.88 |
| Oct 23, 1998 |
15.63 |
| Oct 22, 1998 |
15.63 |
| Oct 21, 1998 |
15.63 |
| Oct 20, 1998 |
15.38 |
| Oct 19, 1998 |
15.69 |
| Oct 16, 1998 |
15.50 |
| Oct 15, 1998 |
15.50 |
| Oct 14, 1998 |
14.63 |
| Oct 13, 1998 |
15.38 |
| Oct 12, 1998 |
15.38 |
| Oct 9, 1998 |
15.00 |
| Oct 8, 1998 |
15.50 |
| Oct 7, 1998 |
15.38 |
| Oct 6, 1998 |
15.88 |
| Oct 5, 1998 |
16.25 |
| Oct 2, 1998 |
16.13 |
| Oct 1, 1998 |
15.50 |
| Sep 30, 1998 |
16.63 |
| Sep 29, 1998 |
16.25 |
| Sep 28, 1998 |
15.50 |
| Sep 25, 1998 |
15.13 |
| Sep 24, 1998 |
15.13 |
| Sep 23, 1998 |
15.38 |
| Sep 22, 1998 |
16.00 |
| Sep 21, 1998 |
15.50 |
| Sep 18, 1998 |
15.69 |
| Sep 17, 1998 |
16.31 |
| Sep 16, 1998 |
16.06 |
| Sep 15, 1998 |
16.00 |
| Sep 14, 1998 |
15.75 |
| Sep 11, 1998 |
14.72 |
| Sep 10, 1998 |
14.00 |
| Sep 9, 1998 |
14.88 |
| Sep 8, 1998 |
15.00 |
| Sep 4, 1998 |
14.63 |
| Sep 3, 1998 |
14.00 |
| Sep 2, 1998 |
15.00 |
| Sep 1, 1998 |
14.13 |
| Aug 31, 1998 |
13.75 |
| Aug 28, 1998 |
15.50 |
| Aug 27, 1998 |
15.38 |
| Aug 26, 1998 |
18.00 |
| Aug 25, 1998 |
19.00 |
| Aug 24, 1998 |
18.75 |
| Aug 21, 1998 |
18.50 |
| Aug 20, 1998 |
19.25 |
| Aug 19, 1998 |
20.00 |
| Aug 18, 1998 |
19.75 |
| Aug 17, 1998 |
19.75 |
| Aug 14, 1998 |
20.06 |
| Aug 13, 1998 |
19.75 |
| Aug 12, 1998 |
19.75 |
| Aug 11, 1998 |
20.63 |
| Aug 10, 1998 |
21.38 |
| Aug 7, 1998 |
21.38 |
| Aug 6, 1998 |
20.63 |
| Aug 5, 1998 |
20.69 |
| Aug 4, 1998 |
21.50 |
| Aug 3, 1998 |
22.75 |
| Jul 31, 1998 |
22.50 |
| Jul 30, 1998 |
23.25 |
| Jul 29, 1998 |
23.88 |
| Jul 28, 1998 |
23.88 |
| Jul 27, 1998 |
24.00 |
| Jul 24, 1998 |
24.50 |
| Jul 23, 1998 |
24.63 |
| Jul 22, 1998 |
24.50 |
| Jul 21, 1998 |
24.75 |
| Jul 20, 1998 |
24.63 |
| Jul 17, 1998 |
24.63 |
| Jul 16, 1998 |
24.50 |
| Jul 15, 1998 |
25.00 |
| Jul 14, 1998 |
24.50 |
| Jul 13, 1998 |
24.75 |
| Jul 10, 1998 |
25.25 |
| Jul 9, 1998 |
25.25 |
| Jul 8, 1998 |
24.75 |
| Jul 7, 1998 |
24.00 |
| Jul 6, 1998 |
24.13 |
| Jul 2, 1998 |
23.50 |
| Jul 1, 1998 |
23.00 |
| Jun 30, 1998 |
22.88 |
| Jun 29, 1998 |
23.25 |
| Jun 26, 1998 |
22.75 |
| Jun 25, 1998 |
22.88 |
| Jun 24, 1998 |
20.88 |
| Jun 23, 1998 |
20.56 |
| Jun 22, 1998 |
20.88 |
| Jun 19, 1998 |
20.00 |
| Jun 18, 1998 |
20.38 |
| Jun 17, 1998 |
21.13 |
| Jun 16, 1998 |
20.50 |
| Jun 15, 1998 |
20.25 |
| Jun 12, 1998 |
21.88 |
| Jun 11, 1998 |
21.81 |
| Jun 10, 1998 |
21.81 |
| Jun 9, 1998 |
22.38 |
| Jun 8, 1998 |
22.38 |
| Jun 5, 1998 |
21.88 |
| Jun 4, 1998 |
22.00 |
| Jun 3, 1998 |
21.88 |
| Jun 2, 1998 |
22.38 |
| Jun 1, 1998 |
21.88 |
| May 29, 1998 |
22.00 |
| May 28, 1998 |
21.75 |
| May 27, 1998 |
21.13 |
| May 26, 1998 |
22.00 |
| May 22, 1998 |
22.00 |
| May 21, 1998 |
21.88 |
| May 20, 1998 |
22.13 |
| May 19, 1998 |
21.88 |
| May 18, 1998 |
21.50 |
| May 15, 1998 |
21.50 |
| May 14, 1998 |
21.00 |
| May 13, 1998 |
21.25 |
| May 12, 1998 |
22.13 |
| May 11, 1998 |
22.38 |
| May 8, 1998 |
22.31 |
| May 7, 1998 |
22.50 |
| May 6, 1998 |
22.50 |
| May 5, 1998 |
23.00 |
| May 4, 1998 |
23.00 |
| May 1, 1998 |
23.00 |
| Apr 30, 1998 |
23.63 |
| Apr 29, 1998 |
23.38 |
| Apr 28, 1998 |
24.38 |
| Apr 27, 1998 |
19.25 |
| Apr 24, 1998 |
19.50 |
| Apr 23, 1998 |
19.50 |
| Apr 22, 1998 |
20.63 |
| Apr 21, 1998 |
20.75 |
| Apr 20, 1998 |
20.75 |
| Apr 17, 1998 |
20.75 |
| Apr 16, 1998 |
21.13 |
| Apr 15, 1998 |
21.00 |
| Apr 14, 1998 |
21.69 |
| Apr 13, 1998 |
21.38 |
| Apr 9, 1998 |
21.88 |
| Apr 8, 1998 |
20.75 |
| Apr 7, 1998 |
21.50 |
| Apr 6, 1998 |
21.63 |
| Apr 3, 1998 |
22.00 |
| Apr 2, 1998 |
22.00 |
| Apr 1, 1998 |
22.25 |
| Mar 31, 1998 |
22.38 |
| Mar 30, 1998 |
22.50 |
| Mar 27, 1998 |
22.63 |
| Mar 26, 1998 |
22.25 |
| Mar 25, 1998 |
21.94 |
| Mar 24, 1998 |
21.13 |
| Mar 23, 1998 |
21.00 |
| Mar 20, 1998 |
21.00 |
| Mar 19, 1998 |
21.00 |
| Mar 18, 1998 |
21.25 |
| Mar 17, 1998 |
21.38 |
| Mar 16, 1998 |
21.75 |
| Mar 13, 1998 |
22.13 |
| Mar 12, 1998 |
21.69 |
| Mar 11, 1998 |
21.13 |
| Mar 10, 1998 |
21.63 |
| Mar 9, 1998 |
21.13 |
| Mar 6, 1998 |
21.00 |
| Mar 5, 1998 |
20.25 |
| Mar 4, 1998 |
20.88 |
| Mar 3, 1998 |
20.38 |
| Mar 2, 1998 |
20.25 |
| Feb 27, 1998 |
20.50 |
| Feb 26, 1998 |
21.00 |
| Feb 25, 1998 |
20.44 |
| Feb 24, 1998 |
20.25 |
| Feb 23, 1998 |
20.00 |
| Feb 20, 1998 |
20.75 |
| Feb 19, 1998 |
20.94 |
| Feb 18, 1998 |
20.63 |
| Feb 17, 1998 |
20.50 |
| Feb 13, 1998 |
20.25 |
| Feb 12, 1998 |
19.88 |
| Feb 11, 1998 |
20.13 |
| Feb 10, 1998 |
19.75 |
| Feb 9, 1998 |
19.00 |
| Feb 6, 1998 |
19.50 |
| Feb 5, 1998 |
19.25 |
| Feb 4, 1998 |
19.50 |
| Feb 3, 1998 |
19.63 |
| Feb 2, 1998 |
19.63 |
| Jan 30, 1998 |
19.25 |
| Jan 29, 1998 |
18.50 |
| Jan 28, 1998 |
18.00 |
| Jan 27, 1998 |
17.50 |
| Jan 26, 1998 |
16.88 |
| Jan 23, 1998 |
16.75 |
| Jan 22, 1998 |
16.88 |
| Jan 21, 1998 |
16.25 |
| Jan 20, 1998 |
16.75 |
| Jan 16, 1998 |
16.38 |
| Jan 15, 1998 |
17.25 |
| Jan 14, 1998 |
17.13 |
| Jan 13, 1998 |
17.25 |
| Jan 12, 1998 |
17.25 |
| Jan 9, 1998 |
17.13 |
| Jan 8, 1998 |
18.25 |
| Jan 7, 1998 |
18.25 |
| Jan 6, 1998 |
17.63 |
| Jan 5, 1998 |
17.38 |
| Jan 2, 1998 |
17.63 |
| Dec 31, 1997 |
17.50 |
| Dec 30, 1997 |
17.13 |
| Dec 29, 1997 |
16.94 |
| Dec 26, 1997 |
17.50 |
| Dec 24, 1997 |
17.75 |
| Dec 23, 1997 |
17.50 |
| Dec 22, 1997 |
17.75 |
| Dec 19, 1997 |
16.06 |
| Dec 18, 1997 |
16.00 |
| Dec 17, 1997 |
16.38 |
| Dec 16, 1997 |
15.50 |
| Dec 15, 1997 |
16.75 |
| Dec 12, 1997 |
17.50 |
| Dec 11, 1997 |
17.38 |
| Dec 10, 1997 |
17.75 |
| Dec 9, 1997 |
18.00 |
| Dec 8, 1997 |
18.75 |
| Dec 5, 1997 |
18.63 |
| Dec 4, 1997 |
18.75 |
| Dec 3, 1997 |
19.00 |
| Dec 2, 1997 |
19.50 |
| Dec 1, 1997 |
20.13 |
| Nov 28, 1997 |
19.75 |
| Nov 26, 1997 |
20.50 |
| Nov 25, 1997 |
20.00 |
| Nov 24, 1997 |
20.00 |
| Nov 21, 1997 |
19.63 |
| Nov 20, 1997 |
20.00 |
| Nov 19, 1997 |
19.92 |
| Nov 18, 1997 |
19.75 |
| Nov 17, 1997 |
18.88 |
| Nov 14, 1997 |
18.75 |
| Nov 13, 1997 |
18.50 |
| Nov 12, 1997 |
18.50 |
| Nov 11, 1997 |
19.00 |
| Nov 10, 1997 |
19.25 |
| Nov 7, 1997 |
18.13 |
| Nov 6, 1997 |
18.63 |
| Nov 5, 1997 |
19.00 |
| Nov 4, 1997 |
19.25 |
| Nov 3, 1997 |
19.00 |
| Oct 31, 1997 |
18.13 |
| Oct 30, 1997 |
18.00 |
| Oct 29, 1997 |
17.75 |
| Oct 28, 1997 |
17.50 |
| Oct 27, 1997 |
17.50 |
| Oct 24, 1997 |
18.50 |
| Oct 23, 1997 |
20.50 |
| Oct 22, 1997 |
21.00 |
| Oct 21, 1997 |
20.50 |
| Oct 20, 1997 |
21.00 |
| Oct 17, 1997 |
21.00 |
| Oct 16, 1997 |
21.00 |
| Oct 15, 1997 |
21.38 |
| Oct 14, 1997 |
21.75 |
| Oct 13, 1997 |
21.25 |
| Oct 10, 1997 |
22.00 |
| Oct 9, 1997 |
21.63 |
| Oct 8, 1997 |
21.25 |
| Oct 7, 1997 |
21.50 |
| Oct 6, 1997 |
23.00 |
| Oct 3, 1997 |
23.50 |
| Oct 2, 1997 |
22.88 |
| Oct 1, 1997 |
22.75 |
| Sep 30, 1997 |
23.13 |
| Sep 29, 1997 |
22.00 |
| Sep 26, 1997 |
21.13 |
| Sep 25, 1997 |
20.75 |
| Sep 24, 1997 |
20.38 |
| Sep 23, 1997 |
20.38 |
| Sep 22, 1997 |
20.25 |
| Sep 19, 1997 |
19.00 |
| Sep 18, 1997 |
19.00 |
| Sep 17, 1997 |
19.50 |
| Sep 16, 1997 |
19.50 |
| Sep 15, 1997 |
19.44 |
| Sep 12, 1997 |
18.75 |
| Sep 11, 1997 |
18.63 |
| Sep 10, 1997 |
19.25 |
| Sep 9, 1997 |
18.00 |
| Sep 8, 1997 |
18.25 |
| Sep 5, 1997 |
17.50 |
| Sep 4, 1997 |
17.75 |
| Sep 3, 1997 |
16.88 |
| Sep 2, 1997 |
16.25 |
| Aug 29, 1997 |
16.13 |
| Aug 28, 1997 |
16.13 |
| Aug 27, 1997 |
16.13 |
| Aug 26, 1997 |
16.13 |
| Aug 25, 1997 |
16.50 |
| Aug 22, 1997 |
16.13 |
| Aug 21, 1997 |
16.50 |
| Aug 20, 1997 |
17.25 |
| Aug 19, 1997 |
17.25 |
| Aug 18, 1997 |
16.50 |
| Aug 15, 1997 |
17.25 |
| Aug 14, 1997 |
16.50 |
| Aug 13, 1997 |
16.50 |
| Aug 12, 1997 |
16.50 |
| Aug 11, 1997 |
16.75 |
| Aug 8, 1997 |
16.00 |
| Aug 7, 1997 |
16.50 |
| Aug 6, 1997 |
15.50 |
| Aug 5, 1997 |
14.88 |
| Aug 4, 1997 |
15.25 |
| Aug 1, 1997 |
15.25 |
| Jul 31, 1997 |
14.75 |
| Jul 30, 1997 |
14.50 |
| Jul 29, 1997 |
14.50 |
| Jul 28, 1997 |
14.88 |
| Jul 25, 1997 |
14.63 |
| Jul 24, 1997 |
14.63 |
| Jul 23, 1997 |
14.50 |
| Jul 22, 1997 |
14.50 |
| Jul 21, 1997 |
14.88 |
| Jul 18, 1997 |
14.50 |
| Jul 17, 1997 |
15.00 |
| Jul 16, 1997 |
14.75 |
| Jul 15, 1997 |
15.00 |
| Jul 14, 1997 |
14.88 |
| Jul 11, 1997 |
14.13 |
| Jul 10, 1997 |
13.75 |
| Jul 9, 1997 |
13.38 |
| Jul 8, 1997 |
13.25 |
| Jul 7, 1997 |
13.25 |
| Jul 3, 1997 |
13.13 |
| Jul 2, 1997 |
13.13 |
| Jul 1, 1997 |
12.63 |
| Jun 30, 1997 |
12.63 |
| Jun 27, 1997 |
12.25 |
| Jun 26, 1997 |
12.50 |
| Jun 25, 1997 |
12.50 |
| Jun 24, 1997 |
12.50 |
| Jun 23, 1997 |
12.50 |
| Jun 20, 1997 |
12.13 |
| Jun 19, 1997 |
11.88 |
| Jun 18, 1997 |
12.00 |
| Jun 17, 1997 |
11.75 |
| Jun 16, 1997 |
12.13 |
| Jun 13, 1997 |
11.75 |
| Jun 12, 1997 |
12.00 |
| Jun 11, 1997 |
11.75 |
| Jun 10, 1997 |
12.25 |
| Jun 9, 1997 |
12.25 |
| Jun 6, 1997 |
12.25 |
| Jun 5, 1997 |
11.75 |
| Jun 4, 1997 |
11.63 |
| Jun 3, 1997 |
11.63 |
| Jun 2, 1997 |
11.13 |
| May 30, 1997 |
11.38 |
| May 29, 1997 |
11.13 |
| May 28, 1997 |
11.00 |
| May 27, 1997 |
10.75 |
| May 23, 1997 |
11.00 |
| May 22, 1997 |
11.25 |
| May 21, 1997 |
11.00 |
| May 20, 1997 |
10.63 |
| May 19, 1997 |
11.00 |
| May 16, 1997 |
11.00 |
| May 15, 1997 |
10.88 |
| May 14, 1997 |
11.13 |
| May 13, 1997 |
11.25 |
| May 12, 1997 |
11.25 |
| May 9, 1997 |
11.25 |
| May 8, 1997 |
11.00 |
| May 7, 1997 |
12.25 |
| May 6, 1997 |
12.25 |
| May 5, 1997 |
11.50 |
| May 2, 1997 |
11.13 |
| May 1, 1997 |
10.63 |
| Apr 30, 1997 |
10.50 |
| Apr 29, 1997 |
10.69 |
| Apr 28, 1997 |
10.31 |
| Apr 25, 1997 |
10.63 |
| Apr 24, 1997 |
10.88 |
| Apr 23, 1997 |
11.00 |
| Apr 22, 1997 |
10.50 |
| Apr 21, 1997 |
10.50 |
| Apr 18, 1997 |
10.50 |
| Apr 17, 1997 |
10.75 |
| Apr 16, 1997 |
10.50 |
| Apr 15, 1997 |
10.63 |
| Apr 14, 1997 |
10.75 |
| Apr 11, 1997 |
11.25 |
| Apr 10, 1997 |
11.50 |
| Apr 9, 1997 |
11.38 |
| Apr 8, 1997 |
11.88 |
| Apr 7, 1997 |
11.88 |
| Apr 4, 1997 |
11.88 |
| Apr 3, 1997 |
12.00 |
| Apr 2, 1997 |
12.25 |
| Apr 1, 1997 |
12.25 |
| Mar 31, 1997 |
12.50 |
| Mar 27, 1997 |
12.75 |
| Mar 26, 1997 |
12.50 |
| Mar 25, 1997 |
13.00 |
| Mar 24, 1997 |
13.50 |
| Mar 21, 1997 |
13.88 |
| Mar 20, 1997 |
13.88 |
| Mar 19, 1997 |
13.88 |
| Mar 18, 1997 |
13.88 |
| Mar 17, 1997 |
13.75 |
| Mar 14, 1997 |
13.75 |
| Mar 13, 1997 |
14.00 |
| Mar 12, 1997 |
14.00 |
| Mar 11, 1997 |
14.25 |
| Mar 10, 1997 |
14.25 |
| Mar 7, 1997 |
14.13 |
| Mar 6, 1997 |
13.00 |
| Mar 5, 1997 |
13.25 |
| Mar 4, 1997 |
12.75 |
| Mar 3, 1997 |
13.00 |
| Feb 28, 1997 |
13.25 |
| Feb 27, 1997 |
13.00 |
| Feb 26, 1997 |
12.75 |
| Feb 25, 1997 |
12.75 |
| Feb 24, 1997 |
13.25 |
| Feb 21, 1997 |
13.00 |
| Feb 20, 1997 |
13.50 |
| Feb 19, 1997 |
13.25 |
| Feb 18, 1997 |
13.63 |
| Feb 14, 1997 |
13.63 |
| Feb 13, 1997 |
13.25 |
| Feb 12, 1997 |
13.00 |
| Feb 11, 1997 |
12.63 |
| Feb 10, 1997 |
12.88 |
| Feb 7, 1997 |
12.88 |
| Feb 6, 1997 |
12.88 |
| Feb 5, 1997 |
13.25 |
| Feb 4, 1997 |
13.50 |
| Feb 3, 1997 |
13.50 |
| Jan 31, 1997 |
13.50 |
| Jan 30, 1997 |
13.50 |
| Jan 29, 1997 |
13.38 |
| Jan 28, 1997 |
13.00 |
| Jan 27, 1997 |
13.13 |
| Jan 24, 1997 |
13.25 |
| Jan 23, 1997 |
13.50 |
| Jan 22, 1997 |
13.50 |
| Jan 21, 1997 |
13.25 |
| Jan 20, 1997 |
13.50 |
| Jan 17, 1997 |
13.50 |
| Jan 16, 1997 |
13.63 |
| Jan 15, 1997 |
13.25 |
| Jan 14, 1997 |
13.13 |
| Jan 13, 1997 |
13.00 |
| Jan 10, 1997 |
13.00 |
| Jan 9, 1997 |
13.38 |
| Jan 8, 1997 |
13.00 |
| Jan 7, 1997 |
13.00 |
| Jan 6, 1997 |
12.88 |
| Jan 3, 1997 |
13.13 |
| Jan 2, 1997 |
12.63 |
| Dec 31, 1996 |
12.88 |
| Dec 30, 1996 |
12.75 |
| Dec 27, 1996 |
12.75 |
| Dec 26, 1996 |
12.75 |
| Dec 24, 1996 |
12.50 |
| Dec 23, 1996 |
12.69 |
| Dec 20, 1996 |
12.50 |
| Dec 19, 1996 |
12.50 |
| Dec 18, 1996 |
12.63 |
| Dec 17, 1996 |
12.00 |
| Dec 16, 1996 |
12.38 |
| Dec 13, 1996 |
12.25 |
| Dec 12, 1996 |
12.00 |
| Dec 11, 1996 |
11.88 |
| Dec 10, 1996 |
11.88 |
| Dec 9, 1996 |
12.25 |
| Dec 6, 1996 |
12.00 |
| Dec 5, 1996 |
11.50 |
| Dec 4, 1996 |
11.50 |
| Dec 3, 1996 |
11.75 |
| Dec 2, 1996 |
11.50 |
| Nov 29, 1996 |
11.25 |
| Nov 27, 1996 |
11.38 |
| Nov 26, 1996 |
11.25 |
| Nov 25, 1996 |
11.25 |
| Nov 22, 1996 |
11.00 |
| Nov 21, 1996 |
11.00 |
| Nov 20, 1996 |
11.13 |
| Nov 19, 1996 |
11.50 |
| Nov 18, 1996 |
11.25 |
| Nov 15, 1996 |
11.13 |
| Nov 14, 1996 |
10.75 |
| Nov 13, 1996 |
11.00 |
| Nov 12, 1996 |
10.75 |
| Nov 11, 1996 |
10.88 |
| Nov 8, 1996 |
11.13 |
| Nov 7, 1996 |
11.63 |
| Nov 6, 1996 |
11.63 |
| Nov 5, 1996 |
11.50 |
| Nov 4, 1996 |
11.38 |
| Nov 1, 1996 |
11.13 |
| Oct 31, 1996 |
10.63 |
| Oct 30, 1996 |
10.75 |
| Oct 29, 1996 |
10.13 |
| Oct 28, 1996 |
10.00 |
| Oct 25, 1996 |
10.00 |
| Oct 24, 1996 |
10.75 |
| Oct 23, 1996 |
10.63 |
| Oct 22, 1996 |
10.38 |
| Oct 21, 1996 |
11.13 |
| Oct 18, 1996 |
11.13 |
| Oct 17, 1996 |
10.88 |
| Oct 16, 1996 |
11.00 |
| Oct 15, 1996 |
11.00 |
| Oct 14, 1996 |
11.63 |
| Oct 11, 1996 |
11.00 |
| Oct 10, 1996 |
10.88 |
| Oct 9, 1996 |
10.63 |
| Oct 8, 1996 |
10.88 |
| Oct 7, 1996 |
9.75 |
| Oct 4, 1996 |
9.38 |
| Oct 3, 1996 |
8.75 |
| Oct 2, 1996 |
9.13 |
| Oct 1, 1996 |
9.13 |
| Sep 30, 1996 |
9.25 |
| Sep 27, 1996 |
9.63 |
| Sep 26, 1996 |
9.25 |
| Sep 25, 1996 |
9.50 |
| Sep 24, 1996 |
9.38 |
| Sep 23, 1996 |
9.50 |
| Sep 20, 1996 |
9.00 |
| Sep 19, 1996 |
8.50 |
| Sep 18, 1996 |
8.63 |
