Fund Overview & Performance

February 29, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the Franklin Quotential Growth Portfolio or a substantially similar fund. The underlying fund objective is long-term capital appreciation by investing primarily in a diversified mix of equity mutual funds, with additional stability derived from investing in fixed income mutual funds.

Risk Rating

This fund's risk rating is Low to Medium

As of December 31, 2023

Asset Allocation (%)

Asset Percent
US Equity 39.4%
International Equity 23.5%
Canadian Equity 22.0%
Canadian Government Bonds 5.8%
Canadian Corporate Bonds 4.0%
Cash and Equivalents 3.3%
Foreign Corporate Bonds 1.3%
Foreign Government Bonds 0.7%

Sector Allocation (%)

Sector Percent
Technology 41.5%
Financial Services 14.8%
Fixed Income 12.1%
Consumer Services 7.7%
Healthcare 7.4%
Consumer Goods 5.8%
Energy 5.5%
Industrial Services 5.2%

Geographic Allocation (%)

Region Percent
North America 75.0%
Europe 11.4%
Asia 10.4%
Latin America 1.3%
Multi-National 1.0%
Africa and Middle East 0.5%
Other 0.4%

Top 10 Holdings (%)

As of December 31, 2023

Name Percent
Franklin U.S. Core Equity Fund Series O 11.02%
Franklin Bissett Canadian Equity Fund Series O 8.84%
Franklin Bissett Core Plus Bond Fund Series O 7.05%
Franklin FTSE U.S. Index ETF (FLAM) 7.03%
Franklin U.S. Rising Dividends Fund Series O 6.60%
Franklin International Core Equity Fund Series O 6.17%
Franklin FTSE Canada All Cap Index ETF (FLCD) 6.13%
Franklin Canadian Core Equity Fund Series O 6.01%
Templeton Emerging Markets Fund Series O 5.76%
SPDR Portfolio S&P 500 Value ETF (SPYV) 5.56%

Growth of $10,000

As of February 29, 2024

Period:

For the period 12/31/2004 through 02/29/2024 with $10,000 CAD investment, The value of the investment would be $20,031

Calendar Return (%)

As of February 29, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 10.26  -12.62  12.76  7.42  12.79  -7.82  6.54  1.10  5.58  6.51 
Quartile 2 3 2 3 3 4 3 4 2 4

Compound Return (%)

As of February 29, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 3.77  7.39  8.49  11.96  4.21  5.31  4.11 
Quartile 1 1 1 2 2 2 3

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU525 EQU225 EQU325
Personal Investment Portfolio EQU125 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

January 2005

Net Asset Value per Unit:

$20.55 (03/27/2024)
Change: $0.12 (0.60%)

Estimated Management
Expense Ratio (MER):

3.38%

Fund Category

Global Equity Balanced

Portfolio Manager

Franklin Templeton Investments Corp.

Investment Style

Equity

Market Capitalization: Large

Fund Style: Growth

Fixed Income

Duration: Mid

Credit Rating: Med

Performance Chart

Period:
Chart Type:
* Must be between 1 and 50
Equitable Life Quotential Growth Portfolio

Equitable Life Quotential Growth Portfolio

Summary

For the period 12/31/2004 through 02/29/2024 with $10,000 CAD investment

Total returns performance

100.31%

Last price

$20.03 CAD

as of market close 02/29/2024

Value of $10,000 investment

$20,030.96  CAD

Period:
Interval:
Effective date Price ($)
03/27/2024 20.55
03/26/2024 20.42
03/25/2024 20.43
03/22/2024 20.51
03/21/2024 20.49
03/20/2024 20.40
03/19/2024 20.32
03/18/2024 20.22
03/15/2024 20.21
03/14/2024 20.25
03/13/2024 20.30
03/12/2024 20.32
03/11/2024 20.18
03/08/2024 20.22
03/07/2024 20.27
03/06/2024 20.16
03/05/2024 20.11
03/04/2024 20.19
03/01/2024 20.18
02/29/2024 20.03
02/28/2024 19.98
02/27/2024 19.99
02/26/2024 19.95
02/23/2024 20.00
02/22/2024 19.93
02/21/2024 19.72
02/20/2024 19.72
02/16/2024 19.72
02/15/2024 19.73
02/14/2024 19.64
02/13/2024 19.47
02/12/2024 19.64
02/09/2024 19.63
02/08/2024 19.54
02/07/2024 19.56
02/06/2024 19.51
02/05/2024 19.47
02/02/2024 19.52
02/01/2024 19.44
01/31/2024 19.30
01/30/2024 19.42
01/29/2024 19.43
01/26/2024 19.35
01/25/2024 19.37
01/24/2024 19.35
01/23/2024 19.28
01/22/2024 19.26
01/19/2024 19.18
01/18/2024 19.10
01/17/2024 19.01
01/16/2024 19.14
01/15/2024 19.22
01/12/2024 19.19
01/11/2024 19.15
01/10/2024 19.14
01/09/2024 19.10
01/08/2024 19.13
01/05/2024 18.98
01/04/2024 18.96
01/03/2024 18.99
01/02/2024 19.07
12/29/2023 19.13
12/28/2023 19.11
12/27/2023 19.11
12/22/2023 19.03
12/21/2023 19.03
12/20/2023 18.95
12/19/2023 19.10
12/18/2023 19.03
12/15/2023 18.97
12/14/2023 19.07
12/13/2023 19.04
12/12/2023 18.87
12/11/2023 18.82
12/08/2023 18.79
12/07/2023 18.78
12/06/2023 18.71
12/05/2023 18.73
12/04/2023 18.71
12/01/2023 18.75
11/30/2023 18.65
11/29/2023 18.63
11/28/2023 18.58
11/27/2023 18.60
11/24/2023 18.63
11/23/2023 18.68
11/22/2023 18.67
11/21/2023 18.63
11/20/2023 18.71
11/17/2023 18.60
11/16/2023 18.57
11/15/2023 18.50
11/14/2023 18.51
11/13/2023 18.26
11/09/2023 18.11
11/08/2023 18.20
11/07/2023 18.18
11/06/2023 18.14
11/03/2023 18.13
11/02/2023 18.00
11/01/2023 17.78
10/31/2023 17.65
10/30/2023 17.56
10/27/2023 17.46
10/26/2023 17.50
10/25/2023 17.54
10/24/2023 17.64
10/23/2023 17.55
10/20/2023 17.58
10/19/2023 17.72
10/18/2023 17.84
10/17/2023 17.99
10/16/2023 17.97
10/13/2023 17.89
10/12/2023 17.97
10/11/2023 18.04
10/10/2023 17.93
10/06/2023 17.80
10/05/2023 17.70
10/04/2023 17.70
10/03/2023 17.60
10/02/2023 17.77
09/29/2023 17.82
09/28/2023 17.78
09/27/2023 17.69
09/26/2023 17.74
09/25/2023 17.89
09/22/2023 17.92
09/21/2023 17.92
09/20/2023 18.16
09/19/2023 18.21
09/18/2023 18.33
09/15/2023 18.39
09/14/2023 18.47
09/13/2023 18.36
09/12/2023 18.35
09/11/2023 18.41
09/08/2023 18.38
09/07/2023 18.41
09/06/2023 18.42
09/05/2023 18.51
09/01/2023 18.61
08/31/2023 18.46
08/30/2023 18.52
08/29/2023 18.52
08/28/2023 18.34
08/25/2023 18.24
08/24/2023 18.15
08/23/2023 18.26
08/22/2023 18.10
08/21/2023 18.12
08/18/2023 18.11
08/17/2023 18.10
08/16/2023 18.19
08/15/2023 18.25
08/14/2023 18.42
08/11/2023 18.41
08/10/2023 18.45
08/09/2023 18.43
08/08/2023 18.44
08/04/2023 18.40
08/03/2023 18.35
08/02/2023 18.41
08/01/2023 18.58
07/31/2023 18.59
07/28/2023 18.60
07/27/2023 18.47
07/26/2023 18.56
07/25/2023 18.55
07/24/2023 18.52
07/21/2023 18.54
07/20/2023 18.47
07/19/2023 18.56
07/18/2023 18.53
07/17/2023 18.46
07/14/2023 18.48
07/13/2023 18.42
07/12/2023 18.31
07/11/2023 18.18
07/10/2023 18.14
07/07/2023 18.10
07/06/2023 18.18
07/05/2023 18.29
07/04/2023 18.33
06/30/2023 18.35
06/29/2023 18.17
06/28/2023 18.16
06/27/2023 18.08
06/26/2023 17.94
06/23/2023 17.94
06/22/2023 18.01
06/21/2023 18.07
06/20/2023 18.16
06/19/2023 18.22
06/16/2023 18.26
06/15/2023 18.31
06/14/2023 18.26
06/13/2023 18.21
06/12/2023 18.18
06/09/2023 18.09
06/08/2023 18.10
06/07/2023 18.05
06/06/2023 18.16
06/05/2023 18.13
06/02/2023 18.17
06/01/2023 18.00
05/31/2023 17.97
05/30/2023 18.07
05/29/2023 18.14
05/26/2023 18.15
05/25/2023 18.02
05/24/2023 17.99
05/23/2023 18.06
05/19/2023 18.25
05/18/2023 18.22
05/17/2023 18.15
05/16/2023 18.09
05/15/2023 18.23
05/12/2023 18.23
05/11/2023 18.21
05/10/2023 18.15
05/09/2023 18.13
05/08/2023 18.15
05/05/2023 18.17
05/04/2023 18.10
05/03/2023 18.26
05/02/2023 18.29
05/01/2023 18.34
04/28/2023 18.38
04/27/2023 18.32
04/26/2023 18.18
04/25/2023 18.24
04/24/2023 18.35
04/21/2023 18.33
04/20/2023 18.25
04/19/2023 18.26
04/18/2023 18.24
04/17/2023 18.21
04/14/2023 18.18
04/13/2023 18.20
04/12/2023 18.15
04/11/2023 18.17
04/10/2023 18.15
04/06/2023 18.13
04/05/2023 18.09
04/04/2023 18.14
04/03/2023 18.15
03/31/2023 18.14
03/30/2023 18.00
03/29/2023 17.94
03/28/2023 17.82
03/27/2023 17.84
03/24/2023 17.88
03/23/2023 17.84
03/22/2023 17.84
03/21/2023 17.92
03/20/2023 17.75
03/17/2023 17.70
03/16/2023 17.79
03/15/2023 17.65
03/14/2023 17.76
03/13/2023 17.69
03/10/2023 17.80
03/09/2023 17.95
03/08/2023 18.11
03/07/2023 18.03
03/06/2023 18.12
03/03/2023 18.13
03/02/2023 17.92
03/01/2023 17.86
02/28/2023 17.89
02/27/2023 17.88
02/24/2023 17.84
02/23/2023 17.93
02/22/2023 17.88
02/21/2023 17.90
02/17/2023 18.10
02/16/2023 18.12
02/15/2023 18.18
02/14/2023 18.15
02/13/2023 18.17
02/10/2023 18.04
02/09/2023 18.14
02/08/2023 18.20
02/07/2023 18.24
02/06/2023 18.16
02/03/2023 18.26
02/02/2023 18.32
02/01/2023 18.21
01/31/2023 18.10
01/30/2023 18.02
01/27/2023 18.10
01/26/2023 18.11
01/25/2023 18.07
01/24/2023 18.06
01/23/2023 18.06
01/20/2023 17.97
01/19/2023 17.88
01/18/2023 17.97
01/17/2023 18.00
01/16/2023 17.99
01/13/2023 17.99
01/12/2023 17.88
01/11/2023 17.82
01/10/2023 17.66
01/09/2023 17.59
01/06/2023 17.60
01/05/2023 17.40
01/04/2023 17.47
01/03/2023 17.46
12/30/2022 17.35
12/29/2022 17.44
12/28/2022 17.28
12/23/2022 17.47
12/22/2022 17.44
12/21/2022 17.59
12/20/2022 17.43
12/19/2022 17.44
12/16/2022 17.60
12/15/2022 17.70
12/14/2022 17.92
12/13/2022 17.98
12/12/2022 17.93
12/09/2022 17.85
12/08/2022 17.88
12/07/2022 17.86
12/06/2022 17.86
12/05/2022 17.97
12/02/2022 18.09
12/01/2022 18.08
11/30/2022 18.02
11/29/2022 17.81
11/28/2022 17.73
11/25/2022 17.81
11/24/2022 17.80
11/23/2022 17.75
11/22/2022 17.67
11/21/2022 17.54
11/18/2022 17.53
11/17/2022 17.43
11/16/2022 17.48
11/15/2022 17.50
11/14/2022 17.41
11/11/2022 17.48
11/10/2022 17.41
11/09/2022 16.91
11/08/2022 17.05
11/07/2022 16.99
11/04/2022 16.90
11/03/2022 16.90
11/02/2022 16.96
11/01/2022 17.17
10/31/2022 17.13
10/28/2022 17.20
10/27/2022 16.99
10/26/2022 17.02
10/25/2022 16.98
10/24/2022 16.85
10/21/2022 16.74
10/20/2022 16.59
10/19/2022 16.67
10/18/2022 16.82
10/17/2022 16.67
10/14/2022 16.49
10/13/2022 16.67
10/12/2022 16.44
10/11/2022 16.46
10/07/2022 16.64
10/06/2022 16.95
10/05/2022 17.02
10/04/2022 17.03
10/03/2022 16.72
09/30/2022 16.54
09/29/2022 16.56
09/28/2022 16.75
09/27/2022 16.52
09/26/2022 16.58
09/23/2022 16.65
09/22/2022 16.87
09/21/2022 16.96
09/20/2022 17.06
09/19/2022 17.14
09/16/2022 17.07
09/15/2022 17.14
09/14/2022 17.23
09/13/2022 17.18
09/12/2022 17.49
09/09/2022 17.39
09/08/2022 17.20
09/07/2022 17.16
09/06/2022 17.00
09/02/2022 17.09
09/01/2022 17.14
08/31/2022 17.21
08/30/2022 17.28
08/29/2022 17.37
08/25/2022 17.73
08/24/2022 17.59
08/23/2022 17.57
08/22/2022 17.66
08/19/2022 17.83
08/18/2022 17.96
08/17/2022 17.92
08/16/2022 17.97
08/15/2022 18.00
08/12/2022 17.87
08/11/2022 17.69
08/10/2022 17.69
08/09/2022 17.51
08/08/2022 17.56
08/05/2022 17.59
08/04/2022 17.56
08/03/2022 17.52
08/02/2022 17.43
07/29/2022 17.54
07/28/2022 17.40
07/27/2022 17.21
07/26/2022 16.99
07/25/2022 17.07
07/22/2022 17.07
07/21/2022 17.11
07/20/2022 16.98
07/19/2022 16.94
07/18/2022 16.71
07/15/2022 16.75
07/14/2022 16.63
07/13/2022 16.66
07/12/2022 16.72
07/11/2022 16.81
07/08/2022 16.93
07/07/2022 16.96
07/06/2022 16.81
07/05/2022 16.82
07/04/2022 16.74
06/30/2022 16.66
06/29/2022 16.78
06/28/2022 16.80
06/27/2022 16.94
06/24/2022 16.95
06/23/2022 16.69
06/22/2022 16.64
06/21/2022 16.69
06/20/2022 16.64
06/17/2022 16.54
06/16/2022 16.49
06/15/2022 16.85
06/14/2022 16.73
06/13/2022 16.78
06/10/2022 17.18
06/09/2022 17.44
06/08/2022 17.58
06/07/2022 17.71
06/06/2022 17.66
06/03/2022 17.66
06/02/2022 17.84
06/01/2022 17.67
05/31/2022 17.76
05/30/2022 17.92
05/27/2022 17.88
05/26/2022 17.68
05/25/2022 17.52
05/24/2022 17.43
05/20/2022 17.32
05/19/2022 17.26
05/18/2022 17.30
05/17/2022 17.67
05/16/2022 17.47
05/13/2022 17.52
05/12/2022 17.31
05/11/2022 17.29
05/10/2022 17.44
05/09/2022 17.41
05/06/2022 17.74
05/05/2022 17.79
05/04/2022 18.19
05/03/2022 17.96
05/02/2022 17.91
04/29/2022 17.90
04/28/2022 18.21
04/27/2022 17.94
04/26/2022 17.90
04/25/2022 18.15
04/22/2022 18.15
04/21/2022 18.37
04/20/2022 18.54
04/19/2022 18.61
04/18/2022 18.45
04/14/2022 18.50
04/13/2022 18.57
04/12/2022 18.49
04/11/2022 18.55
04/08/2022 18.68
04/07/2022 18.71
04/06/2022 18.63
04/05/2022 18.73
04/04/2022 18.90
04/01/2022 18.81
03/31/2022 18.76
03/30/2022 18.93
03/29/2022 19.02
03/28/2022 18.84
03/25/2022 18.75
03/24/2022 18.78
03/23/2022 18.71
03/22/2022 18.87
03/21/2022 18.76
03/18/2022 18.81
03/17/2022 18.70
03/16/2022 18.58
03/15/2022 18.27
03/14/2022 18.17
03/11/2022 18.21
03/10/2022 18.41
03/09/2022 18.52
03/08/2022 18.20
03/07/2022 18.22
03/04/2022 18.52
03/03/2022 18.60
03/02/2022 18.64
03/01/2022 18.53
02/28/2022 18.66
02/25/2022 18.77
02/24/2022 18.53
02/23/2022 18.44
02/22/2022 18.67
02/18/2022 18.83
02/17/2022 18.90
02/16/2022 19.13
02/15/2022 19.18
02/14/2022 18.96
02/11/2022 19.09
02/10/2022 19.27
02/09/2022 19.45
02/08/2022 19.24
02/07/2022 19.10
02/04/2022 19.23
02/03/2022 19.12
02/02/2022 19.40
02/01/2022 19.29
01/31/2022 19.18
01/28/2022 18.96
01/27/2022 18.71
01/26/2022 18.69
01/25/2022 18.69
01/24/2022 18.83
01/21/2022 18.81
01/20/2022 18.99
01/19/2022 19.10
01/18/2022 19.21
01/17/2022 19.48
01/14/2022 19.48
01/13/2022 19.47
01/12/2022 19.62
01/11/2022 19.60
01/10/2022 19.53
01/07/2022 19.56
01/06/2022 19.68
01/05/2022 19.73
01/04/2022 19.94
12/31/2021 19.85
12/30/2021 19.98
12/29/2021 20.06
12/24/2021 19.89
12/23/2021 19.89
12/22/2021 19.83
12/21/2021 19.76
12/20/2021 19.52
12/17/2021 19.67
12/16/2021 19.68
12/15/2021 19.80
12/14/2021 19.62
12/13/2021 19.71
12/10/2021 19.73
12/09/2021 19.65
12/08/2021 19.69
12/07/2021 19.68
12/06/2021 19.49
12/03/2021 19.41
12/02/2021 19.49
12/01/2021 19.27
11/30/2021 19.34
11/29/2021 19.63
11/26/2021 19.55
11/25/2021 19.80
11/24/2021 19.77
11/23/2021 19.77
11/22/2021 19.81
11/19/2021 19.87
11/18/2021 19.88
11/17/2021 19.88
11/16/2021 19.89
11/15/2021 19.81
11/12/2021 19.88
11/11/2021 19.81
11/10/2021 19.67
11/09/2021 19.77
11/08/2021 19.77
11/05/2021 19.74
11/04/2021 19.69
11/03/2021 19.58
11/02/2021 19.50
11/01/2021 19.46
10/29/2021 19.39
10/28/2021 19.40
10/27/2021 19.28
10/26/2021 19.43
10/25/2021 19.43
10/22/2021 19.37
10/21/2021 19.35
10/20/2021 19.30
10/19/2021 19.28
10/18/2021 19.19
10/15/2021 19.17
10/14/2021 19.07
10/13/2021 18.89
10/12/2021 18.80
10/08/2021 18.91
10/07/2021 19.00
10/06/2021 18.90
10/05/2021 18.89
10/04/2021 18.76
10/01/2021 18.99
09/30/2021 18.90
09/29/2021 19.11
09/28/2021 19.05
09/27/2021 19.32
09/24/2021 19.37
09/23/2021 19.42
09/22/2021 19.39
09/21/2021 19.30
09/20/2021 19.24
09/17/2021 19.48
09/16/2021 19.56
09/15/2021 19.56
09/14/2021 19.52
09/13/2021 19.55
09/10/2021 19.54
09/09/2021 19.60
09/08/2021 19.67
09/07/2021 19.70
09/03/2021 19.62
09/02/2021 19.63
09/01/2021 19.63
08/31/2021 19.55
08/30/2021 19.55
08/27/2021 19.53
08/26/2021 19.46
08/25/2021 19.46
08/24/2021 19.44
08/23/2021 19.44
08/20/2021 19.48
08/19/2021 19.38
08/18/2021 19.28
08/17/2021 19.35
08/16/2021 19.41
08/13/2021 19.39
08/12/2021 19.37
08/11/2021 19.35
08/10/2021 19.32
08/09/2021 19.34
08/06/2021 19.35
08/05/2021 19.29
08/04/2021 19.29
08/03/2021 19.31
07/30/2021 19.14
07/29/2021 19.18
07/28/2021 19.17
07/27/2021 19.18
07/26/2021 19.19
07/23/2021 19.24
07/22/2021 19.13
07/21/2021 19.11
07/20/2021 19.08
07/19/2021 18.95
07/16/2021 19.07
07/15/2021 19.17
07/14/2021 19.12
07/13/2021 19.13
07/12/2021 19.11
07/09/2021 19.08
07/08/2021 18.96
07/07/2021 19.10
07/06/2021 19.03
07/05/2021 18.94
07/02/2021 18.93
06/30/2021 18.90
06/29/2021 18.92
06/28/2021 18.86
06/25/2021 18.83
06/24/2021 18.81
06/23/2021 18.69
06/22/2021 18.73
06/21/2021 18.73
06/18/2021 18.64
06/17/2021 18.75
06/16/2021 18.69
06/15/2021 18.71
06/14/2021 18.67
06/11/2021 18.68
06/10/2021 18.56
06/09/2021 18.52
06/08/2021 18.56
06/07/2021 18.53
06/04/2021 18.53
06/03/2021 18.43
06/02/2021 18.42
06/01/2021 18.44
05/31/2021 18.36
05/28/2021 18.40
05/27/2021 18.34
05/26/2021 18.37
05/25/2021 18.26
05/21/2021 18.16
05/20/2021 18.15
05/19/2021 18.07
05/18/2021 18.09
05/17/2021 18.10
05/14/2021 18.17
05/13/2021 18.00
05/12/2021 17.86
05/11/2021 18.10
05/10/2021 18.24
05/07/2021 18.40
05/06/2021 18.28
05/05/2021 18.31
05/04/2021 18.26
05/03/2021 18.34
04/30/2021 18.30
04/29/2021 18.41
04/28/2021 18.42
04/27/2021 18.48
04/26/2021 18.48
04/23/2021 18.54
04/22/2021 18.42
04/21/2021 18.51
04/20/2021 18.50
04/19/2021 18.55
04/16/2021 18.63
04/15/2021 18.60
04/14/2021 18.42
04/13/2021 18.46
04/12/2021 18.46
04/09/2021 18.44
04/08/2021 18.43
04/07/2021 18.39
04/06/2021 18.36
04/05/2021 18.32
04/01/2021 18.20
03/31/2021 18.02
03/30/2021 18.07
03/29/2021 18.05
03/26/2021 18.08
03/25/2021 17.90
03/24/2021 17.80
03/23/2021 17.89
03/22/2021 17.97
03/19/2021 17.89
03/18/2021 17.88
03/17/2021 17.95
03/16/2021 17.94
03/15/2021 17.98
03/12/2021 17.89
03/11/2021 17.98
03/10/2021 17.90
03/09/2021 17.84
03/08/2021 17.66
03/05/2021 17.73
03/04/2021 17.51
03/03/2021 17.70
03/02/2021 17.84
03/01/2021 17.92
02/26/2021 17.70
02/25/2021 17.71
02/24/2021 17.91
02/23/2021 17.89
02/22/2021 17.94
02/19/2021 18.07
02/18/2021 18.13
02/17/2021 18.23
02/16/2021 18.27
02/12/2021 18.30
02/11/2021 18.22
02/10/2021 18.18
02/09/2021 18.18
02/08/2021 18.18
02/05/2021 18.09
02/04/2021 18.07
02/03/2021 17.95
02/02/2021 17.95
02/01/2021 17.83
01/29/2021 17.52
01/28/2021 17.84
01/27/2021 17.68
01/26/2021 17.92
01/25/2021 18.02
01/22/2021 17.97
01/21/2021 17.94
01/20/2021 17.98
01/19/2021 17.93
01/18/2021 17.86
01/15/2021 17.83
01/14/2021 17.85
01/13/2021 17.89
01/12/2021 17.91
01/11/2021 17.94
01/08/2021 17.97
01/07/2021 17.85
01/06/2021 17.70
01/05/2021 17.64
01/04/2021 17.59
12/31/2020 17.61
12/30/2020 17.64
12/29/2020 17.65
12/24/2020 17.59
12/23/2020 17.59
12/22/2020 17.60
12/21/2020 17.56
12/18/2020 17.59
12/17/2020 17.58
12/16/2020 17.49
12/15/2020 17.41
12/14/2020 17.35
12/11/2020 17.41
12/10/2020 17.41
12/09/2020 17.47
12/08/2020 17.53
12/07/2020 17.47
12/04/2020 17.48
12/03/2020 17.44
12/02/2020 17.45
12/01/2020 17.47
11/30/2020 17.37
11/27/2020 17.51
11/26/2020 17.44
11/25/2020 17.44
11/24/2020 17.46
11/23/2020 17.35
11/20/2020 17.30
11/19/2020 17.27
11/18/2020 17.22
11/17/2020 17.34
11/16/2020 17.35
11/13/2020 17.24
11/12/2020 17.09
11/11/2020 17.16
11/10/2020 17.02
11/09/2020 16.99
11/06/2020 16.89
11/05/2020 16.89
11/04/2020 16.69
11/03/2020 16.46
11/02/2020 16.30
10/30/2020 16.23
10/29/2020 16.35
10/28/2020 16.28
10/27/2020 16.55
10/26/2020 16.62
10/23/2020 16.81
10/22/2020 16.76
10/21/2020 16.74
10/20/2020 16.78
10/19/2020 16.79
10/16/2020 16.95
10/15/2020 16.96
10/14/2020 16.94
10/13/2020 17.00
10/09/2020 16.93
10/08/2020 16.90
10/07/2020 16.87
10/06/2020 16.72
10/05/2020 16.82
10/02/2020 16.65
10/01/2020 16.70
09/30/2020 16.67
09/29/2020 16.70
09/28/2020 16.72
09/25/2020 16.55
09/24/2020 16.39
09/23/2020 16.39
09/22/2020 16.57
09/21/2020 16.48
09/18/2020 16.58
09/17/2020 16.65
09/16/2020 16.72
09/15/2020 16.79
09/14/2020 16.69
09/11/2020 16.56
09/10/2020 16.52
09/09/2020 16.68
09/08/2020 16.52
09/04/2020 16.59
09/03/2020 16.77
09/02/2020 17.08
09/01/2020 16.92
08/31/2020 16.82
08/28/2020 16.96
08/27/2020 16.93
08/26/2020 16.98
08/25/2020 16.88
08/24/2020 16.90
08/21/2020 16.76
08/20/2020 16.76
08/19/2020 16.78
08/18/2020 16.80
08/17/2020 16.80
08/14/2020 16.76
08/13/2020 16.76
08/12/2020 16.82
08/11/2020 16.69
08/10/2020 16.80
08/07/2020 16.81
08/06/2020 16.79
08/05/2020 16.71
08/04/2020 16.63
07/31/2020 16.52
07/30/2020 16.63
07/29/2020 16.59
07/28/2020 16.48
07/27/2020 16.52
07/24/2020 16.44
07/23/2020 16.48
07/22/2020 16.62
07/21/2020 16.61
07/20/2020 16.66
07/17/2020 16.59
07/16/2020 16.50
07/15/2020 16.51
07/14/2020 16.45
07/13/2020 16.27
07/10/2020 16.37
07/09/2020 16.28
07/08/2020 16.27
07/07/2020 16.25
07/06/2020 16.31
07/03/2020 16.13
07/02/2020 16.14
06/30/2020 16.00
06/29/2020 15.94
06/26/2020 15.81
06/25/2020 16.02
06/24/2020 15.88
06/23/2020 16.10
06/22/2020 16.02
06/19/2020 16.01
06/18/2020 16.03
06/17/2020 16.01
06/16/2020 16.00
06/15/2020 15.82
06/12/2020 15.79
06/11/2020 15.64
06/10/2020 16.14
06/09/2020 16.16
06/08/2020 16.23
06/05/2020 16.17
06/04/2020 15.95
06/03/2020 16.01
06/02/2020 15.84
06/01/2020 15.75
05/29/2020 15.80
05/28/2020 15.76
05/27/2020 15.68
05/26/2020 15.62
05/25/2020 15.59
05/22/2020 15.54
05/21/2020 15.53
05/20/2020 15.56
05/19/2020 15.44
05/15/2020 15.28
05/14/2020 15.19
05/13/2020 15.32
05/12/2020 15.44
05/11/2020 15.53
05/08/2020 15.44
05/07/2020 15.36
05/06/2020 15.34
05/05/2020 15.33
05/04/2020 15.24
05/01/2020 15.19
04/30/2020 15.35
04/29/2020 15.48
04/28/2020 15.31
04/27/2020 15.28
04/24/2020 15.13
04/23/2020 15.01
04/22/2020 15.09
04/21/2020 14.85
04/20/2020 15.16
04/17/2020 15.18
04/16/2020 14.94
04/15/2020 14.93
04/14/2020 15.01
04/13/2020 14.76
04/09/2020 14.91
04/08/2020 14.76
04/07/2020 14.47
04/06/2020 14.48
04/03/2020 13.87
04/02/2020 14.05
04/01/2020 13.86
03/31/2020 14.22
03/30/2020 14.28
03/27/2020 13.92
03/26/2020 14.30
03/25/2020 13.92
03/24/2020 13.73
03/23/2020 12.89
03/20/2020 13.17
03/19/2020 13.49
03/18/2020 13.26
03/17/2020 13.87
03/16/2020 13.31
03/13/2020 14.41
03/12/2020 13.73
03/11/2020 14.87
03/10/2020 15.44
03/09/2020 14.98
03/06/2020 15.80
03/05/2020 15.98
03/04/2020 16.24
03/03/2020 15.88
03/02/2020 15.98
02/28/2020 15.71
02/27/2020 15.90
02/26/2020 16.25
02/25/2020 16.26
02/24/2020 16.57
02/21/2020 16.90
02/20/2020 17.02
02/19/2020 17.06
02/18/2020 17.02
02/14/2020 17.06
02/13/2020 17.04
02/12/2020 17.06
02/11/2020 17.03
02/10/2020 17.00
02/07/2020 16.94
02/06/2020 17.00
02/05/2020 16.94
02/04/2020 16.84
02/03/2020 16.67
01/31/2020 16.57
01/30/2020 16.70
01/29/2020 16.74
01/28/2020 16.70
01/27/2020 16.63
01/24/2020 16.80
01/23/2020 16.84
01/22/2020 16.87
01/21/2020 16.79
01/20/2020 16.81
01/17/2020 16.82
01/16/2020 16.74
01/15/2020 16.69
01/14/2020 16.67
01/13/2020 16.65
01/10/2020 16.60
01/09/2020 16.61
01/08/2020 16.50
01/07/2020 16.47
01/06/2020 16.43
01/03/2020 16.45
01/02/2020 16.49
12/31/2019 16.39
12/30/2019 16.45
12/27/2019 16.54
12/24/2019 16.54
12/23/2019 16.53
12/20/2019 16.53
12/19/2019 16.45
12/18/2019 16.41
12/17/2019 16.46
12/16/2019 16.45
12/13/2019 16.39
12/12/2019 16.32
12/11/2019 16.27
12/10/2019 16.27
12/09/2019 16.29
12/06/2019 16.35
12/05/2019 16.18
12/04/2019 16.20
12/03/2019 16.23
12/02/2019 16.29
11/29/2019 16.38
11/28/2019 16.45
11/27/2019 16.44
11/26/2019 16.39
11/25/2019 16.38
11/22/2019 16.30
11/21/2019 16.28
11/20/2019 16.33
11/19/2019 16.35
11/18/2019 16.29
11/15/2019 16.30
11/14/2019 16.24
11/13/2019 16.22
11/12/2019 16.19
11/11/2019 16.17
11/08/2019 16.19
11/07/2019 16.14
11/06/2019 16.11
11/05/2019 16.07
11/04/2019 16.08
11/01/2019 16.04
10/31/2019 15.95
10/30/2019 15.97
10/29/2019 15.88
10/28/2019 15.84
10/25/2019 15.81
10/24/2019 15.79
10/23/2019 15.77
10/22/2019 15.79
10/21/2019 15.80
10/18/2019 15.78
10/17/2019 15.83
10/16/2019 15.85
10/15/2019 15.86
10/11/2019 15.83
10/10/2019 15.77
10/09/2019 15.75
10/08/2019 15.68
10/07/2019 15.79
10/04/2019 15.84
10/03/2019 15.74
10/02/2019 15.66
10/01/2019 15.80
09/30/2019 15.92
09/27/2019 15.90
09/26/2019 15.98
09/24/2019 15.96
09/23/2019 16.03
09/20/2019 16.06
09/19/2019 16.07
09/18/2019 16.05
09/17/2019 16.04
09/16/2019 15.98
09/13/2019 16.02
09/12/2019 15.97
09/11/2019 15.91
09/10/2019 15.82
09/09/2019 15.85
09/06/2019 15.90
09/05/2019 15.92
09/04/2019 15.81
09/03/2019 15.76
08/30/2019 15.81
08/29/2019 15.76
08/28/2019 15.66
08/27/2019 15.61
08/26/2019 15.56
08/23/2019 15.55
08/22/2019 15.73
08/21/2019 15.77
08/20/2019 15.73
08/19/2019 15.78
08/16/2019 15.64
08/15/2019 15.54
08/14/2019 15.51
08/13/2019 15.72
08/12/2019 15.63
08/09/2019 15.70
08/08/2019 15.77
08/07/2019 15.65
08/06/2019 15.58
08/02/2019 15.72
08/01/2019 15.83
07/31/2019 15.90
07/30/2019 15.96
07/29/2019 16.01
07/26/2019 16.03
07/25/2019 16.00
07/24/2019 16.06
07/23/2019 16.00
07/22/2019 15.94
07/19/2019 15.89
07/18/2019 15.90
07/17/2019 15.90
07/16/2019 15.95
07/15/2019 15.96
07/12/2019 15.94
07/11/2019 15.94
07/10/2019 15.94
07/09/2019 15.93
07/08/2019 15.90
07/05/2019 15.95
07/04/2019 16.00
07/03/2019 16.01
07/02/2019 15.95
06/28/2019 15.85
06/27/2019 15.80
06/26/2019 15.78
06/25/2019 15.85
06/24/2019 15.94
06/21/2019 15.96
06/20/2019 15.99
06/19/2019 15.95
06/18/2019 15.97
06/17/2019 15.83
06/14/2019 15.82
06/13/2019 15.80
06/12/2019 15.77
06/11/2019 15.77
06/10/2019 15.76
06/07/2019 15.73
06/06/2019 15.70
06/05/2019 15.67
06/04/2019 15.58
06/03/2019 15.49
05/31/2019 15.54
05/30/2019 15.59
05/29/2019 15.60
05/28/2019 15.66
05/27/2019 15.67
05/24/2019 15.64
05/23/2019 15.62
05/22/2019 15.73
05/21/2019 15.76
05/17/2019 15.77
05/16/2019 15.85
05/15/2019 15.74
05/14/2019 15.71
05/13/2019 15.62
05/10/2019 15.77
05/09/2019 15.82
05/08/2019 15.90
05/07/2019 15.88
05/06/2019 16.01
05/03/2019 16.08
05/02/2019 16.04
05/01/2019 16.06
04/30/2019 16.11
04/29/2019 16.13
04/26/2019 16.12
04/25/2019 16.10
04/24/2019 16.13
04/23/2019 16.13
04/22/2019 16.01
04/18/2019 16.06
04/17/2019 16.01
04/16/2019 16.02
04/15/2019 16.01
04/12/2019 15.97
04/11/2019 15.93
04/10/2019 15.92
04/09/2019 15.88
04/08/2019 15.92
04/05/2019 15.96
04/04/2019 15.88
04/03/2019 15.86
04/02/2019 15.82
04/01/2019 15.79
03/29/2019 15.69
03/28/2019 15.70
03/27/2019 15.64
03/26/2019 15.67
03/25/2019 15.60
03/22/2019 15.65
03/21/2019 15.79
03/20/2019 15.68
03/19/2019 15.72
03/18/2019 15.74
03/15/2019 15.67
03/14/2019 15.60
03/13/2019 15.60
03/12/2019 15.59
03/11/2019 15.58
03/08/2019 15.45
03/07/2019 15.55
03/06/2019 15.62
03/05/2019 15.61
03/04/2019 15.59
03/01/2019 15.61
02/28/2019 15.47
02/27/2019 15.51
02/26/2019 15.52
02/25/2019 15.54
02/22/2019 15.47
02/21/2019 15.45
02/20/2019 15.46
02/19/2019 15.43
02/15/2019 15.41
02/14/2019 15.33
02/13/2019 15.30
02/12/2019 15.27
02/11/2019 15.18
02/08/2019 15.17
02/07/2019 15.22
02/06/2019 15.24
02/05/2019 15.21
02/04/2019 15.12
02/01/2019 15.05
01/31/2019 15.09
01/30/2019 15.04
01/29/2019 15.02
01/28/2019 14.98
01/25/2019 15.04
01/24/2019 15.02
01/23/2019 14.97
01/22/2019 14.96
01/21/2019 15.06
01/18/2019 15.03
01/17/2019 14.90
01/16/2019 14.82
01/15/2019 14.79
01/14/2019 14.71
01/11/2019 14.75
01/10/2019 14.74
01/09/2019 14.68
01/08/2019 14.59
01/07/2019 14.53
01/04/2019 14.51
01/03/2019 14.26
01/02/2019 14.48
12/31/2018 14.53
12/28/2018 14.46
12/27/2018 14.37
12/24/2018 14.01
12/21/2018 14.17
12/20/2018 14.31
12/19/2018 14.44
12/18/2018 14.53
12/17/2018 14.49
12/14/2018 14.67
12/13/2018 14.82
12/12/2018 14.85
12/11/2018 14.77
12/10/2018 14.77
12/07/2018 14.79
12/06/2018 14.98
12/05/2018 15.12
12/04/2018 15.02
12/03/2018 15.30
11/30/2018 15.23
11/29/2018 15.20
11/28/2018 15.18
11/27/2018 15.00
11/26/2018 14.99
11/23/2018 14.88
11/22/2018 14.90
11/21/2018 14.94
11/20/2018 14.88
11/19/2018 15.00
11/16/2018 15.11
11/15/2018 15.09
11/14/2018 15.08
11/13/2018 15.09
11/12/2018 15.10
11/09/2018 15.26
11/08/2018 15.32
11/07/2018 15.33
11/06/2018 15.19
11/05/2018 15.12
11/02/2018 15.08
11/01/2018 15.09
10/31/2018 15.00
10/30/2018 14.86
10/29/2018 14.72
10/26/2018 14.78
10/25/2018 14.87
10/24/2018 14.74
10/23/2018 15.07
10/22/2018 15.19
10/19/2018 15.22
10/18/2018 15.19
10/17/2018 15.31
10/16/2018 15.30
10/15/2018 15.12
10/12/2018 15.20
10/11/2018 15.09
10/10/2018 15.28
10/09/2018 15.55
10/05/2018 15.64
10/04/2018 15.70
10/03/2018 15.76
10/02/2018 15.75
10/01/2018 15.79
09/28/2018 15.85
09/27/2018 15.99
09/26/2018 15.97
09/25/2018 15.93
09/24/2018 15.92
09/21/2018 15.95
09/20/2018 15.93
09/19/2018 15.86
09/18/2018 15.88
09/17/2018 15.84
09/14/2018 15.87
09/13/2018 15.83
09/12/2018 15.78
09/11/2018 15.84
09/10/2018 15.88
09/07/2018 15.88
09/06/2018 15.91
09/05/2018 15.95
09/04/2018 16.02
08/31/2018 16.02
08/30/2018 16.02
08/29/2018 16.04
08/28/2018 16.00
08/27/2018 16.04
08/24/2018 15.98
08/23/2018 15.96
08/22/2018 15.94
08/21/2018 15.94
08/20/2018 15.93
08/17/2018 15.90
08/16/2018 15.93
08/15/2018 15.83
08/14/2018 15.92
08/13/2018 15.90
08/10/2018 15.98
08/09/2018 16.04
08/08/2018 16.03
08/07/2018 16.03
08/03/2018 15.98
08/02/2018 15.97
08/01/2018 15.98
07/31/2018 16.01
07/30/2018 15.98
07/27/2018 16.07
07/26/2018 16.11
07/25/2018 16.09
07/24/2018 16.07
07/23/2018 16.05
07/20/2018 16.05
07/19/2018 16.14
07/18/2018 16.10
07/17/2018 16.10
07/16/2018 16.03
07/13/2018 16.07
07/12/2018 16.04
07/11/2018 15.97
07/10/2018 16.04
07/09/2018 15.99
07/06/2018 15.89
07/05/2018 15.82
07/04/2018 15.79
07/03/2018 15.79
06/29/2018 15.85
06/28/2018 15.85
06/27/2018 15.91
06/26/2018 15.95
06/25/2018 15.93
06/22/2018 16.09
06/21/2018 16.05
06/20/2018 16.12
06/19/2018 16.07
06/18/2018 16.11
06/15/2018 16.13
06/14/2018 16.10
06/13/2018 16.05
06/12/2018 16.08
06/11/2018 16.05
06/08/2018 16.00
06/07/2018 16.03
06/06/2018 16.02
06/05/2018 15.97
06/04/2018 15.93
06/01/2018 15.89
05/31/2018 15.81
05/30/2018 15.80
05/29/2018 15.76
05/28/2018 15.89
05/25/2018 15.90
05/24/2018 15.84
05/23/2018 15.85
05/22/2018 15.87
05/18/2018 15.89
05/17/2018 15.85
05/16/2018 15.84
05/15/2018 15.86
05/14/2018 15.88
05/11/2018 15.84
05/10/2018 15.83
05/09/2018 15.80
05/08/2018 15.82
05/07/2018 15.78
05/04/2018 15.72
05/03/2018 15.64
05/02/2018 15.68
05/01/2018 15.71
04/30/2018 15.69
04/27/2018 15.73
04/26/2018 15.73
04/25/2018 15.62
04/24/2018 15.64
04/23/2018 15.72
04/20/2018 15.67
04/19/2018 15.66
04/18/2018 15.67
04/17/2018 15.56
04/16/2018 15.51
04/13/2018 15.49
04/12/2018 15.50
04/11/2018 15.45
04/10/2018 15.49
04/09/2018 15.45
04/06/2018 15.43
04/05/2018 15.58
04/04/2018 15.47
04/03/2018 15.49
04/02/2018 15.46
03/29/2018 15.65
03/28/2018 15.53
03/27/2018 15.50
03/26/2018 15.60
03/23/2018 15.44
03/22/2018 15.64
03/21/2018 15.89
03/20/2018 15.99
03/19/2018 15.95
03/16/2018 16.10
03/15/2018 16.06
03/14/2018 15.98
03/13/2018 16.01
03/12/2018 15.97
03/09/2018 15.92
03/08/2018 15.88
03/07/2018 15.83
03/06/2018 15.83
03/05/2018 15.86
03/02/2018 15.70
03/01/2018 15.66
02/28/2018 15.80
02/27/2018 15.88
02/26/2018 15.94
02/23/2018 15.83
02/22/2018 15.74
02/21/2018 15.71
02/20/2018 15.70
02/16/2018 15.68
02/15/2018 15.60
02/14/2018 15.52
02/13/2018 15.42
02/12/2018 15.42
02/09/2018 15.28
02/08/2018 15.23
02/07/2018 15.54
02/06/2018 15.58
02/05/2018 15.45
02/02/2018 15.80
02/01/2018 15.93
01/31/2018 15.96
01/30/2018 15.99
01/29/2018 16.12
01/26/2018 16.20
01/25/2018 16.15
01/24/2018 16.15
01/23/2018 16.21
01/22/2018 16.18
01/19/2018 16.16
01/18/2018 16.04
01/17/2018 16.07
01/16/2018 16.01
01/15/2018 16.04
01/12/2018 16.06
01/11/2018 16.03
01/10/2018 15.98
01/09/2018 15.97
01/08/2018 15.93
01/05/2018 15.92
01/04/2018 15.93
01/03/2018 15.88
01/02/2018 15.79
12/29/2017 15.76
12/28/2017 15.77
12/27/2017 15.79
12/22/2017 15.82
12/21/2017 15.84
12/20/2017 15.86
12/19/2017 15.89
12/18/2017 15.92
12/15/2017 15.82
12/14/2017 15.75
12/13/2017 15.82
12/12/2017 15.84
12/11/2017 15.82
12/08/2017 15.81
12/07/2017 15.75
12/06/2017 15.67
12/05/2017 15.64
12/04/2017 15.66
12/01/2017 15.72
11/30/2017 15.87
11/29/2017 15.80
11/28/2017 15.80
11/27/2017 15.72
11/24/2017 15.74
11/23/2017 15.71
11/22/2017 15.70
11/21/2017 15.74
11/20/2017 15.69
11/17/2017 15.64
11/16/2017 15.63
11/15/2017 15.55
11/14/2017 15.59
11/13/2017 15.64
11/10/2017 15.64
11/09/2017 15.68
11/08/2017 15.75
11/07/2017 15.78
11/06/2017 15.75
11/03/2017 15.74
11/02/2017 15.77
11/01/2017 15.80
10/31/2017 15.80
10/30/2017 15.72
10/27/2017 15.71
10/26/2017 15.66
10/25/2017 15.61
10/24/2017 15.57
10/23/2017 15.52
10/20/2017 15.52
10/19/2017 15.40
10/18/2017 15.40
10/17/2017 15.43
10/16/2017 15.43
10/13/2017 15.41
10/12/2017 15.36
10/11/2017 15.37
10/10/2017 15.37
10/06/2017 15.37
10/05/2017 15.39
10/04/2017 15.30
10/03/2017 15.30
10/02/2017 15.28
09/29/2017 15.24
09/28/2017 15.16
09/27/2017 15.16
09/26/2017 15.04
09/25/2017 15.08
09/22/2017 15.09
09/21/2017 15.09
09/20/2017 15.08
09/19/2017 15.01
09/18/2017 14.98
09/15/2017 14.87
09/14/2017 14.87
09/13/2017 14.86
09/12/2017 14.86
09/11/2017 14.76
09/08/2017 14.70
09/07/2017 14.70
09/06/2017 14.73
09/05/2017 14.81
09/01/2017 14.91
08/31/2017 14.97
08/30/2017 14.98
08/29/2017 14.89
08/28/2017 14.88
08/25/2017 14.88
08/24/2017 14.88
08/23/2017 14.91
08/22/2017 14.91
08/21/2017 14.85
08/18/2017 14.86
08/17/2017 14.93
08/16/2017 15.02
08/15/2017 15.06
08/14/2017 15.06
08/11/2017 14.94
08/10/2017 15.01
08/09/2017 15.14
08/08/2017 15.15
08/04/2017 15.16
08/03/2017 15.09
08/02/2017 15.10
08/01/2017 15.06
07/31/2017 14.98
07/28/2017 14.97
07/27/2017 15.07
07/26/2017 15.03
07/25/2017 15.06
07/24/2017 15.03
07/21/2017 15.07
07/20/2017 15.14
07/19/2017 15.11
07/18/2017 15.07
07/17/2017 15.11
07/14/2017 15.10
07/13/2017 15.10
07/12/2017 15.09
07/11/2017 15.13
07/10/2017 15.09
07/07/2017 15.07
07/06/2017 15.11
07/05/2017 15.18
07/04/2017 15.13
06/30/2017 15.18
06/29/2017 15.21
06/28/2017 15.33
06/27/2017 15.33
06/26/2017 15.44
06/23/2017 15.43
06/22/2017 15.38
06/21/2017 15.41
06/20/2017 15.40
06/19/2017 15.44
06/16/2017 15.36
06/15/2017 15.36
06/14/2017 15.41
06/13/2017 15.45
06/12/2017 15.46
06/09/2017 15.60
06/08/2017 15.62
06/07/2017 15.62
06/06/2017 15.60
06/05/2017 15.64
06/02/2017 15.68
06/01/2017 15.66
05/31/2017 15.55
05/30/2017 15.54
05/29/2017 15.55
05/26/2017 15.54
05/25/2017 15.56
05/24/2017 15.49
05/23/2017 15.56
05/19/2017 15.48
05/18/2017 15.42
05/17/2017 15.43
05/16/2017 15.60
05/15/2017 15.63
05/12/2017 15.60
05/11/2017 15.59
05/10/2017 15.59
05/09/2017 15.62
05/08/2017 15.64
05/05/2017 15.61
05/04/2017 15.60
05/03/2017 15.58
05/02/2017 15.62
05/01/2017 15.55
04/28/2017 15.51
04/27/2017 15.50
04/26/2017 15.52
04/25/2017 15.50
04/24/2017 15.40
04/21/2017 15.28
04/20/2017 15.26
04/19/2017 15.21
04/18/2017 15.18
04/17/2017 15.17
04/13/2017 15.11
04/12/2017 15.15
04/11/2017 15.22
04/10/2017 15.22
04/07/2017 15.25
04/06/2017 15.27
04/05/2017 15.27
04/04/2017 15.29
04/03/2017 15.25
03/31/2017 15.20
03/30/2017 15.24
03/29/2017 15.27
03/28/2017 15.26
03/27/2017 15.17
03/24/2017 15.18
03/23/2017 15.15
03/22/2017 15.10
03/21/2017 15.11
03/20/2017 15.23
03/17/2017 15.24
03/16/2017 15.26
03/15/2017 15.20
03/14/2017 15.21
03/13/2017 15.25
03/10/2017 15.24
03/09/2017 15.21
03/08/2017 15.21
03/07/2017 15.22
03/06/2017 15.24
03/03/2017 15.24
03/02/2017 15.22
03/01/2017 15.25
02/28/2017 15.09
02/27/2017 15.05
02/24/2017 15.02
02/23/2017 15.11
02/22/2017 15.12
02/21/2017 15.14
02/17/2017 15.05
02/16/2017 15.05
02/15/2017 15.05
02/14/2017 15.01
02/13/2017 15.00
02/10/2017 14.97
02/09/2017 14.93
02/08/2017 14.89
02/07/2017 14.87
02/06/2017 14.83
02/03/2017 14.83
02/02/2017 14.76
02/01/2017 14.78
01/31/2017 14.75
01/30/2017 14.82
01/27/2017 14.91
01/26/2017 14.90
01/25/2017 14.89
01/24/2017 14.87
01/23/2017 14.87
01/20/2017 14.93
01/19/2017 14.87
01/18/2017 14.85
01/17/2017 14.74
01/16/2017 14.84
01/13/2017 14.85
01/12/2017 14.81
01/11/2017 14.86
01/10/2017 14.84
01/09/2017 14.84
01/06/2017 14.87
01/05/2017 14.89
01/04/2017 14.89
01/03/2017 14.86
12/30/2016 14.80
12/29/2016 14.87
12/28/2016 14.87
12/23/2016 14.88
12/22/2016 14.83
12/21/2016 14.79
12/20/2016 14.78
12/19/2016 14.80
12/16/2016 14.75
12/15/2016 14.75
12/14/2016 14.71
12/13/2016 14.74
12/12/2016 14.67
12/09/2016 14.71
12/08/2016 14.69
12/07/2016 14.69
12/06/2016 14.61
12/05/2016 14.55
12/02/2016 14.50
12/01/2016 14.52
11/30/2016 14.62
11/29/2016 14.59
11/28/2016 14.58
11/25/2016 14.68
11/24/2016 14.65
11/23/2016 14.65
11/22/2016 14.64
11/21/2016 14.57
11/18/2016 14.56
11/17/2016 14.59
11/16/2016 14.51
11/15/2016 14.53
11/14/2016 14.51
11/11/2016 14.55
11/10/2016 14.60
11/09/2016 14.56
11/08/2016 14.51
11/07/2016 14.54
11/04/2016 14.40
11/03/2016 14.43
11/02/2016 14.48
11/01/2016 14.56
10/31/2016 14.62
10/28/2016 14.61
10/27/2016 14.62
10/26/2016 14.65
10/25/2016 14.69
10/24/2016 14.72
10/21/2016 14.68
10/20/2016 14.60
10/19/2016 14.54
10/18/2016 14.48
10/17/2016 14.40
10/14/2016 14.45
10/13/2016 14.47
10/12/2016 14.53
10/11/2016 14.53
10/07/2016 14.62
10/06/2016 14.62
10/05/2016 14.62
10/04/2016 14.58
10/03/2016 14.57
09/30/2016 14.59
09/29/2016 14.58
09/28/2016 14.59
09/27/2016 14.56
09/26/2016 14.55
09/23/2016 14.58
09/22/2016 14.59
09/21/2016 14.50
09/20/2016 14.45
09/19/2016 14.44
09/16/2016 14.40
09/15/2016 14.41
09/14/2016 14.36
09/13/2016 14.35
09/12/2016 14.45
09/09/2016 14.40
09/08/2016 14.53
09/07/2016 14.54
09/06/2016 14.52
09/02/2016 14.56
09/01/2016 14.54
08/31/2016 14.52
08/30/2016 14.53
08/29/2016 14.49
08/26/2016 14.44
08/25/2016 14.42
08/24/2016 14.44
08/23/2016 14.46
08/22/2016 14.46
08/19/2016 14.40
08/18/2016 14.38
08/17/2016 14.40
08/16/2016 14.40
08/15/2016 14.46
08/12/2016 14.46
08/11/2016 14.49
08/10/2016 14.50
08/09/2016 14.55
08/08/2016 14.52
08/05/2016 14.47
08/04/2016 14.32
08/03/2016 14.32
08/02/2016 14.33
07/29/2016 14.40
07/28/2016 14.42
07/27/2016 14.44
07/26/2016 14.41
07/25/2016 14.41
07/22/2016 14.40
07/21/2016 14.35
07/20/2016 14.35
07/19/2016 14.27
07/18/2016 14.26
07/15/2016 14.23
07/14/2016 14.23
07/13/2016 14.26
07/12/2016 14.28
07/11/2016 14.24
07/08/2016 14.09
07/07/2016 13.95
07/06/2016 13.94
07/05/2016 13.97
07/04/2016 13.97
06/30/2016 13.96
06/29/2016 13.91
06/28/2016 13.77
06/27/2016 13.62
06/24/2016 13.77
06/23/2016 14.14
06/22/2016 14.03
06/21/2016 14.03
06/20/2016 14.00
06/17/2016 13.91
06/16/2016 13.92
06/15/2016 13.94
06/14/2016 13.87
06/13/2016 13.93
06/10/2016 14.01
06/09/2016 14.14
06/08/2016 14.20
06/07/2016 14.23
06/06/2016 14.19
06/03/2016 14.22
06/02/2016 14.28
06/01/2016 14.24
05/31/2016 14.26
05/30/2016 14.22
05/27/2016 14.23
05/26/2016 14.16
05/25/2016 14.17
05/24/2016 14.15
05/20/2016 14.07
05/19/2016 13.99
05/18/2016 13.99
05/17/2016 13.93
05/16/2016 13.96
05/13/2016 13.91
05/12/2016 13.93
05/11/2016 13.94
05/10/2016 14.00
05/09/2016 13.92
05/06/2016 13.91
05/05/2016 13.88
05/04/2016 13.88
05/03/2016 13.85
05/02/2016 13.88
04/29/2016 13.86
04/28/2016 13.90
04/27/2016 14.03
04/26/2016 13.97
04/25/2016 13.98
04/22/2016 14.02
04/21/2016 14.07
04/20/2016 14.04
04/19/2016 14.00
04/18/2016 13.99
04/15/2016 13.95
04/14/2016 13.98
04/13/2016 13.94
04/12/2016 13.77
04/11/2016 13.76
04/08/2016 13.80
04/07/2016 13.79
04/06/2016 13.86
04/05/2016 13.83
04/04/2016 13.92
04/01/2016 13.92
03/31/2016 13.95
03/30/2016 13.98
03/29/2016 13.97
03/28/2016 13.94
03/24/2016 13.96
03/23/2016 14.00
03/22/2016 13.96
03/21/2016 13.99
03/18/2016 13.97
03/17/2016 13.94
03/16/2016 13.92
03/15/2016 13.99
03/14/2016 14.02
03/11/2016 14.01
03/10/2016 13.87
03/09/2016 13.84
03/08/2016 13.90
03/07/2016 13.93
03/04/2016 13.93
03/03/2016 13.88
03/02/2016 13.82
03/01/2016 13.74
02/29/2016 13.61
02/26/2016 13.63
02/25/2016 13.60
02/24/2016 13.58
02/23/2016 13.65
02/22/2016 13.75
02/19/2016 13.67
02/18/2016 13.70
02/17/2016 13.67
02/16/2016 13.60
02/12/2016 13.37
02/11/2016 13.24
02/10/2016 13.42
02/09/2016 13.40
02/08/2016 13.54
02/05/2016 13.74
02/04/2016 13.80
02/03/2016 13.76
02/02/2016 13.87
02/01/2016 14.03
01/29/2016 14.10
01/28/2016 13.91
01/27/2016 13.88
01/26/2016 13.89
01/25/2016 13.88
01/22/2016 13.94
01/21/2016 13.73
01/20/2016 13.79
01/19/2016 14.02
01/18/2016 13.98
01/15/2016 14.01
01/14/2016 14.18
01/13/2016 14.07
01/12/2016 14.18
01/11/2016 14.13
01/08/2016 14.14
01/07/2016 14.20
01/06/2016 14.44
01/05/2016 14.53
01/04/2016 14.50
12/31/2015 14.64
12/30/2015 14.75
12/29/2015 14.78
12/24/2015 14.72
12/23/2015 14.75
12/22/2015 14.64
12/21/2015 14.61
12/18/2015 14.57
12/17/2015 14.68
12/16/2015 14.65
12/15/2015 14.46
12/14/2015 14.36
12/11/2015 14.39
12/10/2015 14.52
12/09/2015 14.47
12/08/2015 14.53
12/07/2015 14.61
12/04/2015 14.63
12/03/2015 14.54
12/02/2015 14.68
12/01/2015 14.79
11/30/2015 14.69
11/27/2015 14.70
11/26/2015 14.68
11/25/2015 14.65
11/24/2015 14.64
11/23/2015 14.68
11/20/2015 14.69
11/19/2015 14.65
11/18/2015 14.62
11/17/2015 14.55
11/16/2015 14.54
11/13/2015 14.42
11/12/2015 14.49
11/11/2015 14.61
11/10/2015 14.61
11/09/2015 14.64
11/06/2015 14.74
11/05/2015 14.66
11/04/2015 14.67
11/03/2015 14.63
11/02/2015 14.62
10/30/2015 14.52
10/29/2015 14.63
10/28/2015 14.71
10/27/2015 14.67
10/26/2015 14.68
10/23/2015 14.74
10/22/2015 14.60
10/21/2015 14.48
10/20/2015 14.40
10/19/2015 14.44
10/16/2015 14.40
10/15/2015 14.35
10/14/2015 14.27
10/13/2015 14.36
10/09/2015 14.42
10/08/2015 14.42
10/07/2015 14.38
10/06/2015 14.24
10/05/2015 14.24
10/02/2015 14.09
10/01/2015 14.02
09/30/2015 14.06
09/29/2015 13.94
09/28/2015 13.95
09/25/2015 14.15
09/24/2015 14.10
09/23/2015 14.18
09/22/2015 14.18
09/21/2015 14.36
09/18/2015 14.33
09/17/2015 14.49
09/16/2015 14.47
09/15/2015 14.38
09/14/2015 14.32
09/11/2015 14.38
09/10/2015 14.39
09/09/2015 14.35
09/08/2015 14.38
09/04/2015 14.22
09/03/2015 14.35
09/02/2015 14.35
09/01/2015 14.22
08/31/2015 14.50
08/28/2015 14.61
08/27/2015 14.55
08/26/2015 14.37
08/25/2015 14.13
08/24/2015 14.05
08/21/2015 14.43
08/20/2015 14.64
08/19/2015 14.92
08/18/2015 15.01
08/17/2015 15.08
08/14/2015 15.10
08/13/2015 15.06
08/12/2015 15.01
08/11/2015 15.19
08/10/2015 15.25
08/07/2015 15.22
08/06/2015 15.25
08/05/2015 15.38
08/04/2015 15.32
07/31/2015 15.27
07/30/2015 15.18
07/29/2015 15.12
07/28/2015 15.02
07/27/2015 15.00
07/24/2015 15.15
07/23/2015 15.26
07/22/2015 15.29
07/21/2015 15.26
07/20/2015 15.33
07/17/2015 15.36
07/16/2015 15.35
07/15/2015 15.24
07/14/2015 15.13
07/13/2015 15.09
07/10/2015 14.94
07/09/2015 14.79
07/08/2015 14.74
07/07/2015 14.94
07/06/2015 14.93
07/03/2015 15.00
07/02/2015 15.00
06/30/2015 14.91
06/29/2015 14.81
06/26/2015 15.01
06/25/2015 15.05
06/24/2015 15.13
06/23/2015 15.12
06/22/2015 15.07
06/19/2015 14.88
06/18/2015 14.89
06/17/2015 14.83
06/16/2015 14.90
06/15/2015 14.90
06/12/2015 14.99
06/11/2015 15.01
06/10/2015 14.99
06/09/2015 14.93
06/08/2015 15.01
06/05/2015 15.12
06/04/2015 15.22
06/03/2015 15.28
06/02/2015 15.20
06/01/2015 15.28
05/29/2015 15.19
05/28/2015 15.27
05/27/2015 15.33
05/26/2015 15.22
05/25/2015 15.25
05/22/2015 15.24
05/21/2015 15.20
05/20/2015 15.14
05/19/2015 15.17
05/15/2015 15.00
05/14/2015 14.94
05/13/2015 14.83
05/12/2015 14.84
05/11/2015 14.97
05/08/2015 15.01
05/07/2015 14.87
05/06/2015 14.81
05/05/2015 14.87
05/04/2015 15.03
05/01/2015 15.06
04/30/2015 14.94
04/29/2015 15.00
04/28/2015 15.08
04/27/2015 15.16
04/24/2015 15.20
04/23/2015 15.15
04/22/2015 15.18
04/21/2015 15.21
04/20/2015 15.15
04/17/2015 15.12
04/16/2015 15.20
04/15/2015 15.31
04/14/2015 15.39
04/13/2015 15.46
04/10/2015 15.46
04/09/2015 15.41
04/08/2015 15.33
04/07/2015 15.25
04/06/2015 15.20
04/02/2015 15.19
04/01/2015 15.17
03/31/2015 15.17
03/30/2015 15.26
03/27/2015 15.12
03/26/2015 14.99
03/25/2015 15.08
03/24/2015 15.18
03/23/2015 15.18
03/20/2015 15.22
03/19/2015 15.20
03/18/2015 15.11
03/17/2015 15.19
03/16/2015 15.20
03/13/2015 15.11
03/12/2015 15.09
03/11/2015 15.05
03/10/2015 14.93
03/09/2015 15.05
03/06/2015 15.07
03/05/2015 15.08
03/04/2015 14.99
03/03/2015 15.10
03/02/2015 15.22
02/27/2015 15.16
02/26/2015 15.19
02/25/2015 15.10
02/24/2015 15.12
02/23/2015 15.15
02/20/2015 15.13
02/19/2015 15.02
02/18/2015 14.96
02/17/2015 14.89
02/13/2015 14.97
02/12/2015 14.91
02/11/2015 14.90
02/10/2015 14.86
02/09/2015 14.70
02/06/2015 14.79
02/05/2015 14.75
02/04/2015 14.75
02/03/2015 14.67
02/02/2015 14.67
01/30/2015 14.64
01/29/2015 14.65
01/28/2015 14.51
01/27/2015 14.56
01/26/2015 14.66
01/23/2015 14.57
01/22/2015 14.54
01/21/2015 14.36
01/20/2015 14.06
01/19/2015 13.90
01/16/2015 13.92
01/15/2015 13.80
01/14/2015 13.82
01/13/2015 13.90
01/12/2015 13.89
01/09/2015 13.88
01/08/2015 13.92
01/07/2015 13.75
01/06/2015 13.65
01/05/2015 13.73
01/02/2015 13.98
12/31/2014 13.86
12/30/2014 13.89
12/29/2014 13.98
12/24/2014 13.96
12/23/2014 13.95
12/22/2014 13.93
12/19/2014 13.80
12/18/2014 13.80
12/17/2014 13.65
12/16/2014 13.46
12/15/2014 13.47
12/12/2014 13.52
12/11/2014 13.63
12/10/2014 13.59
12/09/2014 13.74
12/08/2014 13.80
12/05/2014 13.90
12/04/2014 13.81
12/03/2014 13.86
12/02/2014 13.85
12/01/2014 13.76
11/28/2014 13.95
11/27/2014 13.93
11/26/2014 13.87
11/25/2014 13.87
11/24/2014 13.89
11/21/2014 13.81
11/20/2014 13.80
11/19/2014 13.83
11/18/2014 13.80
11/17/2014 13.71
11/14/2014 13.71
11/13/2014 13.78
11/12/2014 13.74
11/11/2014 13.77
11/10/2014 13.79
11/07/2014 13.71
11/06/2014 13.79
11/05/2014 13.77
11/04/2014 13.73
11/03/2014 13.77
10/31/2014 13.72
10/30/2014 13.48
10/29/2014 13.45
10/28/2014 13.43
10/27/2014 13.38
10/24/2014 13.41
10/23/2014 13.37
10/22/2014 13.27
10/21/2014 13.34
10/20/2014 13.25
10/17/2014 13.17
10/16/2014 13.01
10/15/2014 13.01
10/14/2014 13.15
10/10/2014 13.18
10/09/2014 13.30
10/08/2014 13.44
10/07/2014 13.41
10/06/2014 13.49
10/03/2014 13.60
10/02/2014 13.45
10/01/2014 13.55
09/30/2014 13.68
09/29/2014 13.68
09/26/2014 13.72
09/25/2014 13.62
09/24/2014 13.71
09/23/2014 13.67
09/22/2014 13.70
09/19/2014 13.72
09/18/2014 13.75
09/17/2014 13.74
09/16/2014 13.72
09/15/2014 13.76
09/12/2014 13.83
09/11/2014 13.82
09/10/2014 13.74
09/09/2014 13.76
09/08/2014 13.80
09/05/2014 13.78
09/04/2014 13.75
09/03/2014 13.81
09/02/2014 13.79
08/29/2014 13.75
08/28/2014 13.69
08/27/2014 13.75
08/26/2014 13.82
08/25/2014 13.82
08/22/2014 13.75
08/21/2014 13.77
08/20/2014 13.76
08/19/2014 13.73
08/18/2014 13.64
08/15/2014 13.58
08/14/2014 13.58
08/13/2014 13.57
08/12/2014 13.50
08/11/2014 13.53
08/08/2014 13.51
08/07/2014 13.40
08/06/2014 13.47
08/05/2014 13.52
08/01/2014 13.53
07/31/2014 13.57
07/30/2014 13.73
07/29/2014 13.69
07/28/2014 13.65
07/25/2014 13.68
07/24/2014 13.65
07/23/2014 13.63
07/22/2014 13.61
07/21/2014 13.54
07/18/2014 13.57
07/17/2014 13.53
07/16/2014 13.60
07/15/2014 13.55
07/14/2014 13.55
07/11/2014 13.52
07/10/2014 13.45
07/09/2014 13.53
07/08/2014 13.52
07/07/2014 13.60
07/04/2014 13.64
07/03/2014 13.63
07/02/2014 13.61
06/30/2014 13.53
06/27/2014 13.49
06/26/2014 13.49
06/25/2014 13.51
06/24/2014 13.52
06/23/2014 13.56
06/20/2014 13.61
06/19/2014 13.66
06/18/2014 13.65
06/17/2014 13.60
06/16/2014 13.57
06/13/2014 13.59
06/12/2014 13.57
06/11/2014 13.59
06/10/2014 13.65
06/09/2014 13.66
06/06/2014 13.67
06/05/2014 13.60
06/04/2014 13.55
06/03/2014 13.51
06/02/2014 13.50
05/30/2014 13.42
05/29/2014 13.42
05/28/2014 13.41
05/27/2014 13.41
05/26/2014 13.37
05/23/2014 13.38
05/22/2014 13.34
05/21/2014 13.31
05/20/2014 13.22
05/16/2014 13.23
05/15/2014 13.24
05/14/2014 13.33
05/13/2014 13.38
05/12/2014 13.34
05/09/2014 13.26
05/08/2014 13.21
05/07/2014 13.28
05/06/2014 13.26
05/05/2014 13.37
05/02/2014 13.42
05/01/2014 13.38
04/30/2014 13.34
04/29/2014 13.29
04/28/2014 13.29
04/25/2014 13.29
04/24/2014 13.37
04/23/2014 13.36
04/22/2014 13.39
04/21/2014 13.34
04/17/2014 13.31
04/16/2014 13.28
04/15/2014 13.12
04/14/2014 13.12
04/11/2014 13.11
04/10/2014 13.15
04/09/2014 13.26
04/08/2014 13.19
04/07/2014 13.23
04/04/2014 13.33
04/03/2014 13.43
04/02/2014 13.45
04/01/2014 13.41
03/31/2014 13.36
03/28/2014 13.29
03/27/2014 13.19
03/26/2014 13.22
03/25/2014 13.29
03/24/2014 13.26
03/21/2014 13.32
03/20/2014 13.36
03/19/2014 13.39
03/18/2014 13.36
03/17/2014 13.22
03/14/2014 13.17
03/13/2014 13.17
03/12/2014 13.35
03/11/2014 13.37
03/10/2014 13.42
03/07/2014 13.45
03/06/2014 13.41
03/05/2014 13.38
03/04/2014 13.42
03/03/2014 13.25
02/28/2014 13.39
02/27/2014 13.40
02/26/2014 13.36
02/25/2014 13.35
02/24/2014 13.37
02/21/2014 13.36
02/20/2014 13.30
02/19/2014 13.28
02/18/2014 13.22
02/14/2014 13.18
02/13/2014 13.14
02/12/2014 13.11
02/11/2014 13.10
02/10/2014 13.03
02/07/2014 13.02
02/06/2014 12.93
02/05/2014 12.81
02/04/2014 12.80
02/03/2014 12.78
01/31/2014 13.02
01/30/2014 13.11
01/29/2014 13.06
01/28/2014 13.12
01/27/2014 13.01
01/24/2014 13.08
01/23/2014 13.34
01/22/2014 13.42
01/21/2014 13.31
01/20/2014 13.29
01/17/2014 13.29
01/16/2014 13.26
01/15/2014 13.28
01/14/2014 13.23
01/13/2014 13.08
01/10/2014 13.20
01/09/2014 13.10
01/08/2014 13.07
01/07/2014 13.03
01/06/2014 12.89
01/03/2014 12.90
01/02/2014 12.95
12/31/2013 13.01
12/30/2013 13.00
12/27/2013 13.02
12/24/2013 12.88
12/23/2013 12.85
12/20/2013 12.81
12/19/2013 12.78
12/18/2013 12.79
12/17/2013 12.60
12/16/2013 12.61
12/13/2013 12.56
12/12/2013 12.60
12/11/2013 12.62
12/10/2013 12.72
12/09/2013 12.77
12/06/2013 12.74
12/05/2013 12.65
12/04/2013 12.72
12/03/2013 12.75
12/02/2013 12.80
11/29/2013 12.80
11/28/2013 12.78
11/27/2013 12.77
11/26/2013 12.69
11/25/2013 12.73
11/22/2013 12.72
11/21/2013 12.68
11/20/2013 12.57
11/19/2013 12.61
11/18/2013 12.62
11/15/2013 12.62
11/14/2013 12.57
11/13/2013 12.50
11/12/2013 12.50
11/11/2013 12.52
11/08/2013 12.51
11/07/2013 12.44
11/06/2013 12.52
11/05/2013 12.50
11/04/2013 12.51
11/01/2013 12.49
10/31/2013 12.52
10/30/2013 12.60
10/29/2013 12.60
10/28/2013 12.55
10/25/2013 12.56
10/24/2013 12.54
10/23/2013 12.47
10/22/2013 12.46
10/21/2013 12.41
10/18/2013 12.38
10/17/2013 12.32
10/16/2013 12.26
10/15/2013 12.22
10/11/2013 12.21
10/10/2013 12.19
10/09/2013 12.03
10/08/2013 11.99
10/07/2013 12.02
10/04/2013 12.07
10/03/2013 12.07
10/02/2013 12.12
10/01/2013 12.12
09/30/2013 12.04
09/27/2013 12.11
09/26/2013 12.14
09/25/2013 12.12
09/24/2013 12.11
09/23/2013 12.10
09/20/2013 12.13
09/19/2013 12.17
09/18/2013 12.13
09/17/2013 12.05
09/16/2013 12.07
09/13/2013 12.00
09/12/2013 11.98
09/11/2013 12.02
09/10/2013 12.02
09/09/2013 11.97
09/06/2013 11.87
09/05/2013 11.93
09/04/2013 11.89
09/03/2013 11.86
08/30/2013 11.76
08/29/2013 11.80
08/28/2013 11.72
08/27/2013 11.74
08/26/2013 11.90
08/23/2013 11.93
08/22/2013 11.88
08/21/2013 11.77
08/20/2013 11.78
08/19/2013 11.76
08/16/2013 11.83
08/15/2013 11.82
08/14/2013 11.90
08/13/2013 11.93
08/12/2013 11.85
08/09/2013 11.84
08/08/2013 11.86
08/07/2013 11.87
08/06/2013 11.89
08/02/2013 11.97
08/01/2013 11.89
07/31/2013 11.72
07/30/2013 11.75
07/29/2013 11.74
07/26/2013 11.80
07/25/2013 11.84
07/24/2013 11.87
07/23/2013 11.88
07/22/2013 11.92
07/19/2013 11.90
07/18/2013 11.90
07/17/2013 11.86
07/16/2013 11.79
07/15/2013 11.85
07/12/2013 11.79
07/11/2013 11.79
07/10/2013 11.69
07/09/2013 11.69
07/08/2013 11.65
07/05/2013 11.63
07/04/2013 11.58
07/03/2013 11.54
07/02/2013 11.61
06/28/2013 11.51
06/27/2013 11.47
06/26/2013 11.38
06/25/2013 11.35
06/24/2013 11.23
06/21/2013 11.37
06/20/2013 11.30
06/19/2013 11.51
06/18/2013 11.55
06/17/2013 11.47
06/14/2013 11.39
06/13/2013 11.45
06/12/2013 11.37
06/11/2013 11.41
06/10/2013 11.53
06/07/2013 11.52
06/06/2013 11.50
06/05/2013 11.55
06/04/2013 11.70
06/03/2013 11.66
05/31/2013 11.71
05/30/2013 11.79
05/29/2013 11.81
05/28/2013 11.90
05/27/2013 11.81
05/24/2013 11.80
05/23/2013 11.81
05/22/2013 11.99
05/21/2013 11.96
05/17/2013 11.93
05/16/2013 11.79
05/15/2013 11.81
05/14/2013 11.81
05/13/2013 11.71
05/10/2013 11.73
05/09/2013 11.68
05/08/2013 11.68
05/07/2013 11.60
05/06/2013 11.60
05/03/2013 11.60
05/02/2013 11.52
05/01/2013 11.48
04/30/2013 11.54
04/29/2013 11.51
04/26/2013 11.48
04/25/2013 11.54
04/24/2013 11.53
04/23/2013 11.45
04/22/2013 11.38
04/19/2013 11.35
04/18/2013 11.27
04/17/2013 11.30
04/16/2013 11.40
04/15/2013 11.32
04/12/2013 11.47
04/11/2013 11.53
04/10/2013 11.52
04/08/2013 11.39
04/05/2013 11.36
04/04/2013 11.36
04/03/2013 11.37
04/02/2013 11.47
04/01/2013 11.47
03/28/2013 11.52
03/27/2013 11.50
03/26/2013 11.50
03/25/2013 11.49
03/22/2013 11.54
03/21/2013 11.54
03/20/2013 11.59
03/19/2013 11.55
03/18/2013 11.54
03/15/2013 11.60
03/14/2013 11.60
03/13/2013 11.57
03/12/2013 11.62
03/11/2013 11.63
03/08/2013 11.62
03/07/2013 11.61
03/06/2013 11.61
03/05/2013 11.54
03/04/2013 11.47
03/01/2013 11.49
02/28/2013 11.53
02/27/2013 11.45
02/26/2013 11.40
02/25/2013 11.38
02/22/2013 11.44
02/21/2013 11.36
02/20/2013 11.44
02/19/2013 11.50
02/15/2013 11.39
02/14/2013 11.38
02/13/2013 11.40
02/12/2013 11.40
02/11/2013 11.38
02/08/2013 11.40
02/07/2013 11.32
02/06/2013 11.33
02/05/2013 11.32
02/04/2013 11.31
02/01/2013 11.38
01/31/2013 11.33
01/30/2013 11.38
01/29/2013 11.41
01/28/2013 11.40
01/25/2013 11.42
01/24/2013 11.38
01/23/2013 11.34
01/22/2013 11.30
01/21/2013 11.28
01/18/2013 11.26
01/17/2013 11.19
01/16/2013 11.15
01/15/2013 11.15
01/14/2013 11.14
01/11/2013 11.14
01/10/2013 11.14
01/09/2013 11.10
01/08/2013 11.06
01/07/2013 11.08
01/04/2013 11.11
01/03/2013 11.08
01/02/2013 11.08
12/31/2012 10.99
12/28/2012 10.92
12/27/2012 10.93
12/24/2012 10.91
12/21/2012 10.93
12/20/2012 10.94
12/19/2012 10.93
12/18/2012 10.89
12/17/2012 10.81
12/14/2012 10.79
12/13/2012 10.78
12/12/2012 10.82
12/11/2012 10.78
12/10/2012 10.74
12/07/2012 10.73
12/06/2012 10.72
12/05/2012 10.71
12/04/2012 10.69
12/03/2012 10.71
11/30/2012 10.73
11/29/2012 10.71
11/28/2012 10.63
11/27/2012 10.62
11/26/2012 10.65
11/23/2012 10.66
11/22/2012 10.62
11/21/2012 10.58
11/20/2012 10.55
11/19/2012 10.56
11/16/2012 10.43
11/15/2012 10.42
11/14/2012 10.49
11/13/2012 10.58
11/12/2012 10.59
11/09/2012 10.62
11/08/2012 10.62
11/07/2012 10.65
11/06/2012 10.74
11/05/2012 10.74
11/02/2012 10.74
11/01/2012 10.78
10/31/2012 10.71
10/30/2012 10.70
10/29/2012 10.66
10/26/2012 10.66
10/25/2012 10.65
10/24/2012 10.62
10/23/2012 10.64
10/22/2012 10.75
10/19/2012 10.74
10/18/2012 10.77
10/17/2012 10.73
10/16/2012 10.73
10/15/2012 10.59
10/12/2012 10.56
10/11/2012 10.58
10/10/2012 10.57
10/09/2012 10.60
10/05/2012 10.71
10/04/2012 10.70
10/03/2012 10.69
10/02/2012 10.69
10/01/2012 10.66
09/28/2012 10.62
09/27/2012 10.64
09/26/2012 10.58
09/25/2012 10.61
09/24/2012 10.65
09/21/2012 10.70
09/20/2012 10.67
09/19/2012 10.70
09/18/2012 10.67
09/17/2012 10.70
09/14/2012 10.72
09/13/2012 10.58
09/12/2012 10.52
09/11/2012 10.48
09/10/2012 10.48
09/07/2012 10.51
09/06/2012 10.43
09/05/2012 10.33
09/04/2012 10.31
08/31/2012 10.33
08/30/2012 10.37
08/29/2012 10.37
08/28/2012 10.38
08/27/2012 10.41
08/24/2012 10.44
08/23/2012 10.46
08/22/2012 10.47
08/21/2012 10.46
08/20/2012 10.43
08/17/2012 10.44
08/16/2012 10.40
08/15/2012 10.35
08/14/2012 10.36
08/13/2012 10.36
08/10/2012 10.37
08/09/2012 10.37
08/08/2012 10.35
08/07/2012 10.36
08/03/2012 10.28
08/02/2012 10.16
08/01/2012 10.21
07/31/2012 10.24
07/30/2012 10.27
07/27/2012 10.27
07/26/2012 10.16
07/25/2012 10.06
07/24/2012 10.09
07/23/2012 10.14
07/20/2012 10.24
07/19/2012 10.30
07/18/2012 10.24
07/17/2012 10.21
07/16/2012 10.20
07/13/2012 10.20
07/12/2012 10.12
07/11/2012 10.22
07/10/2012 10.22
07/09/2012 10.26
07/06/2012 10.29
07/05/2012 10.38
07/04/2012 10.42
07/03/2012 10.40
06/29/2012 10.27
06/28/2012 10.15
06/27/2012 10.13
06/26/2012 10.03
06/25/2012 10.05
06/22/2012 10.14
06/21/2012 10.17
06/20/2012 10.32
06/19/2012 10.32
06/18/2012 10.24
06/15/2012 10.19
06/14/2012 10.10
06/13/2012 10.13
06/12/2012 10.15
06/11/2012 10.11
06/08/2012 10.15
06/07/2012 10.18
06/06/2012 10.18
06/05/2012 10.07
06/04/2012 9.98
06/01/2012 10.02
05/31/2012 10.14
05/30/2012 10.12
05/29/2012 10.23
05/28/2012 10.16
05/25/2012 10.18
05/24/2012 10.16
05/23/2012 10.14
05/22/2012 10.14
05/18/2012 10.03
05/17/2012 10.09
05/16/2012 10.12
05/15/2012 10.14
05/14/2012 10.20
05/11/2012 10.38
05/10/2012 10.40
05/09/2012 10.38
05/08/2012 10.42
05/07/2012 10.49
05/04/2012 10.54
05/03/2012 10.64
05/02/2012 10.72
05/01/2012 10.75
04/30/2012 10.73
04/27/2012 10.69
04/26/2012 10.66
04/25/2012 10.60
04/24/2012 10.55
04/23/2012 10.56
04/20/2012 10.68
04/19/2012 10.68
04/18/2012 10.68
04/17/2012 10.68
04/16/2012 10.66
04/13/2012 10.67
04/12/2012 10.76
04/11/2012 10.67
04/10/2012 10.62
04/09/2012 10.69
04/05/2012 10.74
04/04/2012 10.78
04/03/2012 10.88
04/02/2012 10.95
03/30/2012 10.91
03/29/2012 10.86
03/28/2012 10.92
03/27/2012 10.96
03/26/2012 10.96
03/23/2012 10.91
03/22/2012 10.87
03/21/2012 10.91
03/20/2012 10.90
03/19/2012 10.94
03/16/2012 10.97
03/15/2012 10.96
03/14/2012 10.92
03/13/2012 10.95
03/12/2012 10.88
03/09/2012 10.91
03/08/2012 10.88
03/07/2012 10.80
03/06/2012 10.77
03/05/2012 10.93
03/02/2012 10.97
03/01/2012 10.99
02/29/2012 10.97
02/28/2012 11.06
02/27/2012 11.05
02/24/2012 11.08
02/23/2012 11.05
02/22/2012 11.04
02/21/2012 11.01
02/17/2012 10.93
02/16/2012 10.90
02/15/2012 10.89
02/14/2012 10.86
02/13/2012 10.90
02/10/2012 10.86
02/09/2012 10.92
02/08/2012 10.91
02/07/2012 10.88
02/06/2012 10.88
02/03/2012 10.89
02/02/2012 10.86
02/01/2012 10.80
01/31/2012 10.73
01/30/2012 10.69
01/27/2012 10.75
01/26/2012 10.72
01/25/2012 10.74
01/24/2012 10.70
01/23/2012 10.72
01/20/2012 10.71
01/19/2012 10.69
01/18/2012 10.62
01/17/2012 10.54
01/16/2012 10.50
01/13/2012 10.53
01/12/2012 10.54
01/11/2012 10.52
01/10/2012 10.52
01/09/2012 10.47
01/06/2012 10.47
01/05/2012 10.47
01/04/2012 10.46
01/03/2012 10.46
12/30/2011 10.32
12/29/2011 10.29
12/28/2011 10.25
12/23/2011 10.34
12/22/2011 10.30
12/21/2011 10.27
12/20/2011 10.28
12/19/2011 10.14
12/16/2011 10.23
12/15/2011 10.17
12/14/2011 10.19
12/13/2011 10.31
12/12/2011 10.35
12/09/2011 10.44
12/08/2011 10.40
12/07/2011 10.48
12/06/2011 10.44
12/05/2011 10.51
12/02/2011 10.46
12/01/2011 10.43
11/30/2011 10.49
11/29/2011 10.25
11/28/2011 10.22
11/25/2011 10.09
11/24/2011 10.12
11/23/2011 10.15
11/22/2011 10.27
11/21/2011 10.27
11/18/2011 10.37
11/17/2011 10.42
11/16/2011 10.52
11/15/2011 10.59
11/14/2011 10.58
11/11/2011 10.61
11/10/2011 10.50
11/09/2011 10.51
11/08/2011 10.70
11/07/2011 10.67
11/04/2011 10.65
11/03/2011 10.62
11/02/2011 10.52
11/01/2011 10.45
10/31/2011 10.53
10/28/2011 10.71
10/27/2011 10.68
10/26/2011 10.50
10/25/2011 10.50
10/24/2011 10.50
10/21/2011 10.37
10/20/2011 10.28
10/19/2011 10.34
10/18/2011 10.40
10/17/2011 10.36
10/14/2011 10.42
10/13/2011 10.36
10/12/2011 10.38
10/11/2011 10.32
10/07/2011 10.17
10/06/2011 10.23
10/05/2011 10.07
10/04/2011 10.01
10/03/2011 9.97
09/30/2011 10.14
09/29/2011 10.22
09/28/2011 10.13
09/27/2011 10.22
09/26/2011 10.10
09/23/2011 10.03
09/22/2011 10.05
09/21/2011 10.21
09/20/2011 10.31
09/19/2011 10.29
09/16/2011 10.35
09/15/2011 10.38
09/14/2011 10.30
09/13/2011 10.23
09/12/2011 10.20
09/09/2011 10.31
09/08/2011 10.46
09/07/2011 10.50
09/06/2011 10.36
09/02/2011 10.48
09/01/2011 10.56
08/31/2011 10.62
08/30/2011 10.52
08/29/2011 10.45
08/26/2011 10.32
08/25/2011 10.27
08/24/2011 10.36
08/23/2011 10.36
08/22/2011 10.18
08/19/2011 10.17
08/18/2011 10.27
08/17/2011 10.54
08/16/2011 10.52
08/15/2011 10.60
08/12/2011 10.50
08/11/2011 10.45
08/10/2011 10.22
08/09/2011 10.35
08/08/2011 10.09
08/05/2011 10.49
08/04/2011 10.55
08/03/2011 10.86
08/02/2011 10.84
07/29/2011 11.02
07/28/2011 11.02
07/27/2011 11.02
07/26/2011 11.14
07/25/2011 11.19
07/22/2011 11.23
07/21/2011 11.18
07/20/2011 11.10
07/19/2011 11.09
07/18/2011 11.05
07/15/2011 11.11
07/14/2011 11.11
07/13/2011 11.17
07/12/2011 11.11
07/11/2011 11.14
07/08/2011 11.28
07/07/2011 11.29
07/06/2011 11.29
07/05/2011 11.29
07/04/2011 11.28
06/30/2011 11.21
06/29/2011 11.15
06/28/2011 11.13
06/27/2011 11.05
06/24/2011 11.04
06/23/2011 11.04
06/22/2011 11.07
06/21/2011 11.09
06/20/2011 11.00
06/17/2011 10.99
06/16/2011 11.01
06/15/2011 11.04
06/14/2011 11.13
06/13/2011 11.05
06/10/2011 11.10
06/09/2011 11.20
06/08/2011 11.21
06/07/2011 11.25
06/06/2011 11.27
06/03/2011 11.36
06/02/2011 11.37
06/01/2011 11.36
05/31/2011 11.48
05/30/2011 11.44
05/27/2011 11.44
05/26/2011 11.38
05/25/2011 11.34
05/24/2011 11.28
05/20/2011 11.37
05/19/2011 11.37
05/18/2011 11.35
05/17/2011 11.27
05/16/2011 11.29
05/13/2011 11.29
05/12/2011 11.32
05/11/2011 11.32
05/10/2011 11.40
05/09/2011 11.38
05/06/2011 11.36
05/05/2011 11.33
05/04/2011 11.36
05/03/2011 11.42
05/02/2011 11.51
04/29/2011 11.48
04/28/2011 11.48
04/27/2011 11.44
04/26/2011 11.43
04/25/2011 11.40
04/21/2011 11.40
04/20/2011 11.35
04/19/2011 11.21
04/18/2011 11.22
04/15/2011 11.29
04/14/2011 11.29
04/13/2011 11.31
04/12/2011 11.27
04/11/2011 11.33
04/08/2011 11.40
04/07/2011 11.37
04/06/2011 11.42
04/05/2011 11.45
04/04/2011 11.47
04/01/2011 11.42
03/31/2011 11.40
03/30/2011 11.40
03/29/2011 11.32
03/28/2011 11.30
03/25/2011 11.37
03/24/2011 11.36
03/23/2011 11.33
03/22/2011 11.30
03/21/2011 11.32
03/18/2011 11.20
03/17/2011 11.15
03/16/2011 11.03
03/15/2011 11.09
03/14/2011 11.13
03/11/2011 11.18
03/10/2011 11.18
03/09/2011 11.32
03/08/2011 11.36
03/07/2011 11.36
03/04/2011 11.46
03/03/2011 11.46
03/02/2011 11.37
03/01/2011 11.37
02/28/2011 11.40
02/25/2011 11.39
02/24/2011 11.30
02/23/2011 11.36
02/22/2011 11.41
02/18/2011 11.57
02/17/2011 11.55
02/16/2011 11.52
02/15/2011 11.46
02/14/2011 11.46
02/11/2011 11.39
02/10/2011 11.42
02/09/2011 11.44
02/08/2011 11.50
02/07/2011 11.44
02/04/2011 11.40
02/03/2011 11.40
02/02/2011 11.37
02/01/2011 11.37
01/31/2011 11.30
01/28/2011 11.26
01/27/2011 11.30
01/26/2011 11.32
01/25/2011 11.24
01/24/2011 11.26
01/21/2011 11.23
01/20/2011 11.25
01/19/2011 11.34
01/18/2011 11.37
01/17/2011 11.27
01/14/2011 11.30
01/13/2011 11.29
01/12/2011 11.26
01/11/2011 11.18
01/10/2011 11.13
01/07/2011 11.16
01/06/2011 11.22
01/05/2011 11.27
01/04/2011 11.30
12/31/2010 11.26
12/30/2010 11.26
12/29/2010 11.26
12/24/2010 11.25
12/23/2010 11.26
12/22/2010 11.30
12/21/2010 11.28
12/20/2010 11.18
12/17/2010 11.17
12/16/2010 11.11
12/15/2010 11.09
12/14/2010 11.18
12/13/2010 11.19
12/10/2010 11.14
12/09/2010 11.10
12/08/2010 11.09
12/07/2010 11.10
12/06/2010 11.06
12/03/2010 11.03
12/02/2010 10.99
12/01/2010 10.99
11/30/2010 10.89
11/29/2010 10.86
11/26/2010 10.88
11/25/2010 10.89
11/24/2010 10.88
11/23/2010 10.86
11/22/2010 10.98
11/19/2010 10.99
11/18/2010 10.97
11/17/2010 10.85
11/16/2010 10.81
11/15/2010 10.87
11/12/2010 10.89
11/11/2010 10.99
11/10/2010 11.01
11/09/2010 11.04
11/08/2010 11.09
11/05/2010 11.06
11/04/2010 11.06
11/03/2010 10.94
11/02/2010 10.94
11/01/2010 10.93
10/29/2010 10.93
10/28/2010 10.90
10/27/2010 10.92
10/26/2010 10.97
10/25/2010 10.98
10/22/2010 10.97
10/21/2010 10.96
10/20/2010 10.94
10/19/2010 10.90
10/18/2010 10.93
10/15/2010 10.89
10/14/2010 10.87
10/13/2010 10.87
10/12/2010 10.83
10/08/2010 10.82
10/07/2010 10.82
10/06/2010 10.81
10/05/2010 10.81
10/04/2010 10.72
10/01/2010 10.74
09/30/2010 10.75
09/29/2010 10.78
09/28/2010 10.73
09/27/2010 10.68
09/24/2010 10.65
09/23/2010 10.60
09/22/2010 10.60
09/21/2010 10.60
09/20/2010 10.60
09/17/2010 10.54
09/16/2010 10.51
09/15/2010 10.51
09/14/2010 10.51
09/13/2010 10.50
09/10/2010 10.44
09/09/2010 10.41
09/08/2010 10.42
09/07/2010 10.46
09/03/2010 10.45
09/02/2010 10.47
09/01/2010 10.39
08/31/2010 10.32
08/30/2010 10.29
08/27/2010 10.28
08/26/2010 10.20
08/25/2010 10.22
08/24/2010 10.20
08/23/2010 10.27
08/20/2010 10.27
08/19/2010 10.25
08/18/2010 10.27
08/17/2010 10.27
08/16/2010 10.24
08/13/2010 10.20
08/12/2010 10.22
08/11/2010 10.26
08/10/2010 10.40
08/09/2010 10.43
08/06/2010 10.39
08/05/2010 10.33
08/04/2010 10.34
08/03/2010 10.36
07/30/2010 10.26
07/29/2010 10.31
07/28/2010 10.29
07/27/2010 10.31
07/26/2010 10.31
07/23/2010 10.28
07/22/2010 10.24
07/21/2010 10.13
07/20/2010 10.16
07/19/2010 10.16
07/16/2010 10.15
07/15/2010 10.21
07/14/2010 10.17
07/13/2010 10.15
07/12/2010 10.08
07/09/2010 10.07
07/08/2010 10.05
07/07/2010 10.02
07/06/2010 9.92
07/05/2010 9.89
07/02/2010 9.92
06/30/2010 9.97
06/29/2010 9.94
06/28/2010 10.09
06/25/2010 10.13
06/24/2010 10.13
06/23/2010 10.20
06/22/2010 10.19
06/21/2010 10.27
06/18/2010 10.24
06/17/2010 10.25
06/16/2010 10.23
06/15/2010 10.23
06/14/2010 10.11
06/11/2010 10.08
06/10/2010 10.03
06/09/2010 9.93
06/08/2010 9.94
06/07/2010 9.98
06/04/2010 10.07
06/03/2010 10.19
06/02/2010 10.15
06/01/2010 10.06
05/31/2010 10.15
05/28/2010 10.14
05/27/2010 10.18
05/26/2010 10.03
05/25/2010 9.99
05/21/2010 10.07
05/20/2010 9.99
05/19/2010 10.15
05/18/2010 10.22
05/17/2010 10.27
05/14/2010 10.36
05/13/2010 10.45
05/12/2010 10.47
05/11/2010 10.36
05/10/2010 10.40
05/07/2010 10.19
05/06/2010 10.34
05/05/2010 10.43
05/04/2010 10.51
05/03/2010 10.62
04/30/2010 10.62
04/29/2010 10.62
04/28/2010 10.56
04/27/2010 10.62
04/26/2010 10.71
04/23/2010 10.69
04/22/2010 10.63
04/21/2010 10.63
04/20/2010 10.63
04/19/2010 10.64
04/16/2010 10.66
04/15/2010 10.72
04/14/2010 10.69
04/13/2010 10.64
04/12/2010 10.67
04/09/2010 10.67
04/08/2010 10.61
04/07/2010 10.63
04/06/2010 10.64
04/05/2010 10.64
04/01/2010 10.62
03/31/2010 10.56
03/30/2010 10.59
03/29/2010 10.59
03/26/2010 10.55
03/25/2010 10.53
03/24/2010 10.53
03/23/2010 10.55
03/22/2010 10.52
03/19/2010 10.49
03/18/2010 10.54
03/17/2010 10.55
03/16/2010 10.53
03/15/2010 10.48
03/12/2010 10.50
03/11/2010 10.51
03/10/2010 10.50
03/09/2010 10.47
03/08/2010 10.47
03/05/2010 10.47
03/04/2010 10.37
03/03/2010 10.37
03/02/2010 10.37
03/01/2010 10.33
02/26/2010 10.28
02/25/2010 10.28
02/24/2010 10.24
02/23/2010 10.24
02/22/2010 10.26
02/19/2010 10.26
02/18/2010 10.26
02/17/2010 10.23
02/16/2010 10.20
02/12/2010 10.13
02/11/2010 10.11
02/10/2010 10.07
02/09/2010 10.09
02/08/2010 10.01
02/05/2010 10.03
02/04/2010 10.07
02/03/2010 10.24
02/02/2010 10.24
02/01/2010 10.18
01/29/2010 10.11
01/28/2010 10.17
01/27/2010 10.20
01/26/2010 10.20
01/25/2010 10.24
01/22/2010 10.22
01/21/2010 10.32
01/20/2010 10.42
01/19/2010 10.44
01/18/2010 10.40
01/15/2010 10.38
01/14/2010 10.43
01/13/2010 10.45
01/12/2010 10.45
01/11/2010 10.52
01/08/2010 10.50
01/07/2010 10.47
01/06/2010 10.47
01/05/2010 10.45
01/04/2010 10.44
12/31/2009 10.37
12/30/2009 10.38
12/29/2009 10.34
12/24/2009 10.34
12/23/2009 10.30
12/22/2009 10.28
12/21/2009 10.27
12/18/2009 10.25
12/17/2009 10.25
12/16/2009 10.31
12/15/2009 10.27
12/14/2009 10.27
12/11/2009 10.18
12/10/2009 10.15
12/09/2009 10.09
12/08/2009 10.14
12/07/2009 10.18
12/04/2009 10.23
12/03/2009 10.23
12/02/2009 10.27
12/01/2009 10.21
11/30/2009 10.11
11/27/2009 10.13
11/26/2009 10.18
11/25/2009 10.23
11/24/2009 10.20
11/23/2009 10.21
11/20/2009 10.20
11/19/2009 10.20
11/18/2009 10.25
11/17/2009 10.23
11/16/2009 10.22
11/13/2009 10.13
11/12/2009 10.10
11/11/2009 10.15
11/10/2009 10.13
11/09/2009 10.18
11/06/2009 10.09
11/05/2009 10.01
11/04/2009 9.95
11/03/2009 9.89
11/02/2009 9.92
10/30/2009 9.94
10/29/2009 10.00
10/28/2009 9.90
10/27/2009 10.04
10/26/2009 10.13
10/23/2009 10.16
10/22/2009 10.21
10/21/2009 10.18
10/20/2009 10.23
10/19/2009 10.17
10/16/2009 10.14
10/15/2009 10.16
10/14/2009 10.13
10/13/2009 10.03
10/09/2009 10.05
10/08/2009 10.08
10/07/2009 10.01
10/06/2009 9.96
10/05/2009 9.90
10/02/2009 9.86
10/01/2009 9.92
09/30/2009 10.04
09/29/2009 10.08
09/28/2009 10.06
09/25/2009 9.99
09/24/2009 9.99
09/23/2009 10.07
09/22/2009 10.10
09/21/2009 10.05
09/18/2009 10.04
09/17/2009 10.04
09/16/2009 10.06
09/15/2009 9.98
09/14/2009 9.94
09/11/2009 9.91
09/10/2009 9.86
09/09/2009 9.77
09/08/2009 9.74
09/04/2009 9.66
09/03/2009 9.62
09/02/2009 9.52
09/01/2009 9.56
08/31/2009 9.64
08/28/2009 9.70
08/27/2009 9.65
08/26/2009 9.70
08/25/2009 9.66
08/24/2009 9.60
08/21/2009 9.58
08/20/2009 9.52
08/19/2009 9.49
08/18/2009 9.51
08/17/2009 9.43
08/14/2009 9.62
08/13/2009 9.59
08/12/2009 9.51
08/11/2009 9.53
08/10/2009 9.56
08/07/2009 9.56
08/06/2009 9.47
08/05/2009 9.50
08/04/2009 9.52
07/31/2009 9.40
07/30/2009 9.35
07/29/2009 9.23
07/28/2009 9.26
07/27/2009 9.31
07/24/2009 9.29
07/23/2009 9.28
07/22/2009 9.17
07/21/2009 9.20
07/20/2009 9.19
07/17/2009 9.10
07/16/2009 9.07
07/15/2009 9.01
07/14/2009 8.88
07/13/2009 8.85
07/10/2009 8.81
07/09/2009 8.82
07/08/2009 8.78
07/07/2009 8.86
07/06/2009 8.95
07/03/2009 9.06
07/02/2009 9.05
06/30/2009 9.14
06/29/2009 9.16
06/26/2009 9.11
06/25/2009 9.08
06/24/2009 8.96
06/23/2009 8.84
06/22/2009 8.85
06/19/2009 9.03
06/18/2009 8.95
06/17/2009 8.93
06/16/2009 9.03
06/15/2009 9.11
06/12/2009 9.23
06/11/2009 9.22
06/10/2009 9.16
06/09/2009 9.10
06/08/2009 9.08
06/05/2009 9.13
06/04/2009 9.04
06/03/2009 8.99
06/02/2009 9.06
06/01/2009 9.09
05/29/2009 8.89
05/28/2009 8.89
05/27/2009 8.83
05/26/2009 8.86
05/25/2009 8.78
05/22/2009 8.75
05/21/2009 8.77
05/20/2009 8.91
05/19/2009 8.91
05/15/2009 8.71
05/14/2009 8.72
05/13/2009 8.69
05/12/2009 8.85
05/11/2009 8.90
05/08/2009 8.95
05/07/2009 8.86
05/06/2009 8.90
05/05/2009 8.80
05/04/2009 8.78
05/01/2009 8.58
04/30/2009 8.53
04/29/2009 8.53
04/28/2009 8.44
04/27/2009 8.46
04/24/2009 8.52
04/23/2009 8.44
04/22/2009 8.43
04/21/2009 8.40
04/20/2009 8.32
04/17/2009 8.49
04/16/2009 8.42
04/15/2009 8.31
04/14/2009 8.31
04/13/2009 8.36
04/09/2009 8.31
04/08/2009 8.14
04/07/2009 8.09
04/06/2009 8.22
04/03/2009 8.22
04/02/2009 8.22
04/01/2009 8.05
03/31/2009 7.95
03/30/2009 7.85
03/27/2009 7.99
03/26/2009 8.05
03/25/2009 7.94
03/24/2009 7.94
03/23/2009 7.99
03/20/2009 7.73
03/19/2009 7.81
03/18/2009 7.82
03/17/2009 7.78
03/16/2009 7.68
03/13/2009 7.64
03/12/2009 7.61
03/11/2009 7.46
03/10/2009 7.42
03/09/2009 7.21
03/06/2009 7.21
03/05/2009 7.25
03/04/2009 7.36
03/03/2009 7.26
03/02/2009 7.30
02/27/2009 7.50
02/26/2009 7.52
02/25/2009 7.49
02/24/2009 7.51
02/23/2009 7.38
02/20/2009 7.52
02/19/2009 7.67
02/18/2009 7.68
02/17/2009 7.76
02/13/2009 7.92
02/12/2009 7.94
02/11/2009 7.96
02/10/2009 7.96
02/09/2009 8.09
02/06/2009 8.07
02/05/2009 7.95
02/04/2009 7.88
02/03/2009 7.87
02/02/2009 7.85
01/30/2009 7.87
01/29/2009 7.94
01/28/2009 8.05
01/27/2009 7.94
01/26/2009 7.87
01/23/2009 7.84
01/22/2009 7.88
01/21/2009 8.02
01/20/2009 7.88
01/19/2009 8.10
01/16/2009 8.12
01/15/2009 8.09
01/14/2009 8.06
01/13/2009 8.17
01/12/2009 8.14
01/09/2009 8.22
01/08/2009 8.27
01/07/2009 8.30
01/06/2009 8.43
01/05/2009 8.33
01/02/2009 8.35
12/31/2008 8.19
12/30/2008 8.12
12/29/2008 7.99
12/24/2008 7.85
12/23/2008 7.85
12/22/2008 7.87
12/19/2008 8.02
12/18/2008 7.94
12/17/2008 8.01
12/16/2008 8.04
12/15/2008 7.88
12/12/2008 7.98
12/11/2008 7.92
12/10/2008 8.09
12/09/2008 8.01
12/08/2008 8.05
12/05/2008 7.86
12/04/2008 7.75
12/03/2008 7.84
12/02/2008 7.80
12/01/2008 7.69
11/28/2008 8.12
11/27/2008 7.97
11/26/2008 7.91
11/25/2008 7.74
11/24/2008 7.71
11/21/2008 7.54
11/20/2008 7.33
11/19/2008 7.66
11/18/2008 7.92
11/17/2008 7.94
11/14/2008 8.08
11/13/2008 8.27
11/12/2008 8.02
11/11/2008 8.24
11/10/2008 8.41
11/07/2008 8.43
11/06/2008 8.35
11/05/2008 8.54
11/04/2008 8.77
11/03/2008 8.58
10/31/2008 8.64
10/30/2008 8.58
10/29/2008 8.36
10/28/2008 8.38
10/27/2008 7.92
10/24/2008 8.20
10/23/2008 8.38
10/22/2008 8.40
10/21/2008 8.68
10/20/2008 8.84
10/17/2008 8.54
10/16/2008 8.50
10/15/2008 8.39
10/14/2008 8.86
10/10/2008 8.34
10/09/2008 8.43
10/08/2008 8.74
10/07/2008 8.80
10/06/2008 9.09
10/03/2008 9.41
10/02/2008 9.47
10/01/2008 9.76
09/30/2008 9.82
09/29/2008 9.49
09/26/2008 10.00
09/25/2008 10.13
09/24/2008 10.07
09/23/2008 10.08
09/22/2008 10.18
09/19/2008 10.42
09/18/2008 10.12
09/17/2008 9.96
09/16/2008 10.19
09/15/2008 10.25
09/12/2008 10.54
09/11/2008 10.52
09/10/2008 10.49
09/09/2008 10.42
09/08/2008 10.65
09/05/2008 10.57
09/04/2008 10.62
09/03/2008 10.82
09/02/2008 10.91
08/29/2008 11.03
08/28/2008 11.01
08/27/2008 10.87
08/26/2008 10.78
08/25/2008 10.79
08/22/2008 10.87
08/21/2008 10.84
08/20/2008 10.86
08/19/2008 10.77
08/18/2008 10.88
08/15/2008 10.91
08/14/2008 10.96
08/13/2008 10.93
08/12/2008 10.93
08/11/2008 11.00
08/08/2008 10.98
08/07/2008 10.89
08/06/2008 10.97
08/05/2008 10.89
08/01/2008 10.86
07/31/2008 10.88
07/30/2008 10.91
07/29/2008 10.76
07/28/2008 10.69
07/25/2008 10.76
07/24/2008 10.73
07/23/2008 10.87
07/22/2008 10.84
07/21/2008 10.80
07/18/2008 10.75
07/17/2008 10.72
07/16/2008 10.62
07/15/2008 10.50
07/14/2008 10.66
07/11/2008 10.69
07/10/2008 10.77
07/09/2008 10.77
07/08/2008 10.87
07/07/2008 10.84
07/04/2008 10.92
07/03/2008 10.97
07/02/2008 10.99
06/30/2008 11.23
06/27/2008 11.19
06/26/2008 11.20
06/25/2008 11.36
06/24/2008 11.32
06/23/2008 11.40
06/20/2008 11.43
06/19/2008 11.56
06/18/2008 11.68
06/17/2008 11.74
06/16/2008 11.73
06/13/2008 11.70
06/12/2008 11.60
06/11/2008 11.59
06/10/2008 11.69
06/09/2008 11.80
06/06/2008 11.85
06/05/2008 11.96
06/04/2008 11.84
06/03/2008 11.84
06/02/2008 11.85
05/30/2008 11.84
05/29/2008 11.78
05/28/2008 11.78
05/27/2008 11.73
05/26/2008 11.78
05/23/2008 11.78
05/22/2008 11.83
05/21/2008 11.80
05/20/2008 11.95
05/16/2008 12.03
05/15/2008 11.97
05/14/2008 11.89
05/13/2008 11.88
05/12/2008 11.88
05/09/2008 11.81
05/08/2008 11.90
05/07/2008 11.80
05/06/2008 11.85
05/05/2008 11.87
05/02/2008 11.90
05/01/2008 11.81
04/30/2008 11.68
04/29/2008 11.65
04/28/2008 11.75
04/25/2008 11.72
04/24/2008 11.64
04/23/2008 11.64
04/22/2008 11.64
04/21/2008 11.71
04/18/2008 11.69
04/17/2008 11.63
04/16/2008 11.58
04/15/2008 11.49
04/14/2008 11.46
04/11/2008 11.49
04/10/2008 11.59
04/09/2008 11.54
04/08/2008 11.58
04/07/2008 11.63
04/04/2008 11.56
04/03/2008 11.50
04/02/2008 11.52
04/01/2008 11.50
03/31/2008 11.34
03/28/2008 11.28
03/27/2008 11.33
03/26/2008 11.33
03/25/2008 11.32
03/24/2008 11.16
03/20/2008 11.05
03/19/2008 10.94
03/18/2008 11.05
03/17/2008 10.87
03/14/2008 11.04
03/13/2008 11.15
03/12/2008 11.15
03/11/2008 11.19
03/10/2008 11.01
03/07/2008 11.12
03/06/2008 11.19
03/05/2008 11.30
03/04/2008 11.27
03/03/2008 11.32
02/29/2008 11.34
02/28/2008 11.50
02/27/2008 11.54
02/26/2008 11.52
02/25/2008 11.48
02/22/2008 11.43
02/21/2008 11.40
02/20/2008 11.43
02/19/2008 11.45
02/15/2008 11.35
02/14/2008 11.32
02/13/2008 11.32
02/12/2008 11.25
02/11/2008 11.18
02/08/2008 11.17
02/07/2008 11.20
02/06/2008 11.19
02/05/2008 11.22
02/04/2008 11.42
02/01/2008 11.43
01/31/2008 11.31
01/30/2008 11.18
01/29/2008 11.23
01/28/2008 11.16
01/25/2008 11.12
01/24/2008 11.13
01/23/2008 11.06
01/22/2008 11.03
01/21/2008 10.83
01/18/2008 11.21
01/17/2008 11.27
01/16/2008 11.40
01/15/2008 11.50
01/14/2008 11.70
01/11/2008 11.67
01/10/2008 11.69
01/09/2008 11.67
01/08/2008 11.67
01/07/2008 11.74
01/04/2008 11.77
01/03/2008 11.92
01/02/2008 11.94
12/31/2007 12.01
12/28/2007 11.93
12/27/2007 11.89
12/24/2007 11.91
12/21/2007 11.87
12/20/2007 11.77
12/19/2007 11.76
12/18/2007 11.78
12/17/2007 11.76
12/14/2007 11.98
12/13/2007 12.08
12/12/2007 12.14
12/11/2007 12.09
12/10/2007 12.22
12/07/2007 12.19
12/06/2007 12.19
12/05/2007 12.12
12/04/2007 12.01
12/03/2007 12.01
11/30/2007 12.03
11/29/2007 11.94
11/28/2007 11.87
11/27/2007 11.72
11/26/2007 11.66
11/23/2007 11.74
11/22/2007 11.62
11/21/2007 11.62
11/20/2007 11.74
11/19/2007 11.75
11/16/2007 11.86
11/15/2007 11.92
11/14/2007 11.98
11/13/2007 11.95
11/12/2007 11.86
11/09/2007 11.86
11/08/2007 11.94
11/07/2007 11.91
11/06/2007 12.06
11/05/2007 12.06
11/02/2007 12.14
11/01/2007 12.26
10/31/2007 12.41
10/30/2007 12.31
10/29/2007 12.35
10/26/2007 12.30
10/25/2007 12.21
10/24/2007 12.20
10/23/2007 12.20
10/22/2007 12.20
10/19/2007 12.18
10/18/2007 12.37
10/17/2007 12.36
10/16/2007 12.35
10/15/2007 12.38
10/12/2007 12.43
10/11/2007 12.43
10/10/2007 12.43
10/09/2007 12.43
10/05/2007 12.43
10/04/2007 12.42
10/03/2007 12.39
10/02/2007 12.45
10/01/2007 12.41
09/28/2007 12.35
09/27/2007 12.37
09/26/2007 12.31
09/25/2007 12.23
09/24/2007 12.25
09/21/2007 12.25
09/20/2007 12.20
09/19/2007 12.31
09/18/2007 12.28
09/17/2007 12.16
09/14/2007 12.23
09/13/2007 12.24
09/12/2007 12.18
09/11/2007 12.18
09/10/2007 12.14
09/07/2007 12.19
09/06/2007 12.31
09/05/2007 12.27
09/04/2007 12.33
08/31/2007 12.29
08/30/2007 12.16
08/29/2007 12.20
08/28/2007 12.04
08/27/2007 12.17
08/24/2007 12.17
08/23/2007 12.11
08/22/2007 12.14
08/21/2007 11.99
08/20/2007 11.94
08/17/2007 11.91
08/16/2007 11.80
08/15/2007 11.93
08/14/2007 12.07
08/13/2007 12.17
08/10/2007 12.15
08/09/2007 12.25
08/08/2007 12.42
08/07/2007 12.28
08/03/2007 12.21
08/02/2007 12.37
08/01/2007 12.32
07/31/2007 12.46
07/30/2007 12.46
07/27/2007 12.39
07/26/2007 12.47
07/25/2007 12.66
07/24/2007 12.68
07/23/2007 12.90
07/20/2007 12.90
07/19/2007 12.93
07/18/2007 12.89
07/17/2007 12.87
07/16/2007 12.86
07/13/2007 12.92
07/12/2007 12.85
07/11/2007 12.77
07/10/2007 12.76
07/09/2007 12.81
07/06/2007 12.76
07/05/2007 12.76
07/04/2007 12.78
07/03/2007 12.76
06/29/2007 12.64
06/28/2007 12.55
06/27/2007 12.56
06/26/2007 12.53
06/25/2007 12.62
06/22/2007 12.66
06/21/2007 12.74
06/20/2007 12.70
06/19/2007 12.75
06/18/2007 12.80
06/15/2007 12.77
06/14/2007 12.59
06/13/2007 12.56
06/12/2007 12.49
06/11/2007 12.57
06/08/2007 12.54
06/07/2007 12.51
06/06/2007 12.65
06/05/2007 12.76
06/04/2007 12.78
06/01/2007 12.76
05/31/2007 12.73
05/30/2007 12.72
05/29/2007 12.69
05/28/2007 12.77
05/25/2007 12.73
05/24/2007 12.71
05/23/2007 12.81
05/22/2007 12.83
05/18/2007 12.81
05/17/2007 12.81
05/16/2007 12.81
05/15/2007 12.75
05/14/2007 12.79
05/11/2007 12.82
05/10/2007 12.74
05/09/2007 12.79
05/08/2007 12.76
05/07/2007 12.76
05/04/2007 12.75
05/03/2007 12.70
05/02/2007 12.67
05/01/2007 12.60
04/30/2007 12.58
04/27/2007 12.70
04/26/2007 12.73
04/25/2007 12.70
04/24/2007 12.67
04/23/2007 12.70
04/20/2007 12.72
04/19/2007 12.67
04/18/2007 12.72
04/17/2007 12.72
04/16/2007 12.73
04/13/2007 12.65
04/12/2007 12.60
04/11/2007 12.57
04/10/2007 12.62
04/09/2007 12.62
04/05/2007 12.61
04/04/2007 12.64
04/03/2007 12.58
04/02/2007 12.50
03/30/2007 12.47
03/29/2007 12.49
03/28/2007 12.44
03/27/2007 12.48
03/26/2007 12.53
03/23/2007 12.51
03/22/2007 12.47
03/21/2007 12.45
03/20/2007 12.34
03/19/2007 12.38
03/16/2007 12.27
03/15/2007 12.30
03/14/2007 12.24
03/13/2007 12.24
03/12/2007 12.38
03/09/2007 12.37
03/08/2007 12.39
03/07/2007 12.32
03/06/2007 12.28
03/05/2007 12.18
03/02/2007 12.30
03/01/2007 12.35
02/28/2007 12.38
02/27/2007 12.37
02/26/2007 12.62
02/23/2007 12.57
02/22/2007 12.58
02/21/2007 12.59
02/20/2007 12.63
02/19/2007 12.61
02/16/2007 12.60
02/15/2007 12.58
02/14/2007 12.57
02/13/2007 12.51
02/12/2007 12.46
02/09/2007 12.50
02/08/2007 12.58
02/07/2007 12.61
02/06/2007 12.58
02/05/2007 12.55
02/02/2007 12.55
02/01/2007 12.51
01/31/2007 12.43
01/30/2007 12.41
01/29/2007 12.38
01/26/2007 12.37
01/25/2007 12.39
01/24/2007 12.45
01/23/2007 12.41
01/22/2007 12.34
01/19/2007 12.31
01/18/2007 12.28
01/17/2007 12.28
01/16/2007 12.30
01/15/2007 12.29
01/12/2007 12.24
01/11/2007 12.19
01/10/2007 12.15
01/09/2007 12.15
01/08/2007 12.17
01/05/2007 12.14
01/04/2007 12.22
01/03/2007 12.27
01/02/2007 12.30
12/29/2006 12.27
12/28/2006 12.26
12/27/2006 12.26
12/22/2006 12.16
12/21/2006 12.18
12/20/2006 12.18
12/19/2006 12.17
12/18/2006 12.20
12/15/2006 12.24
12/14/2006 12.25
12/13/2006 12.19
12/12/2006 12.16
12/11/2006 12.16
12/08/2006 12.15
12/07/2006 12.17
12/06/2006 12.15
12/05/2006 12.14
12/04/2006 12.09
12/01/2006 12.04
11/30/2006 12.05
11/29/2006 11.98
11/28/2006 11.87
11/27/2006 11.89
11/24/2006 11.97
11/23/2006 12.01
11/22/2006 11.97
11/21/2006 11.98
11/20/2006 11.93
11/17/2006 11.91
11/16/2006 11.92
11/15/2006 11.90
11/14/2006 11.84
11/13/2006 11.81
11/10/2006 11.81
11/09/2006 11.80
11/08/2006 11.80
11/07/2006 11.77
11/06/2006 11.75
11/03/2006 11.67
11/02/2006 11.66
11/01/2006 11.66
10/31/2006 11.73
10/30/2006 11.73
10/27/2006 11.71
10/26/2006 11.76
10/25/2006 11.72
10/24/2006 11.67
10/23/2006 11.64
10/20/2006 11.58
10/19/2006 11.58
10/18/2006 11.58
10/17/2006 11.56
10/16/2006 11.61
10/13/2006 11.55
10/12/2006 11.47
10/11/2006 11.41
10/10/2006 11.43
10/06/2006 11.38
10/05/2006 11.40
10/04/2006 11.32
10/03/2006 11.25
10/02/2006 11.30
09/29/2006 11.31
09/28/2006 11.31
09/27/2006 11.28
09/26/2006 11.23
09/25/2006 11.20
09/22/2006 11.18
09/21/2006 11.23
09/20/2006 11.28
09/19/2006 11.28
09/18/2006 11.29
09/15/2006 11.27
09/14/2006 11.26
09/13/2006 11.29
09/12/2006 11.20
09/11/2006 11.20
09/08/2006 11.26
09/07/2006 11.23
09/06/2006 11.28
09/05/2006 11.40
09/01/2006 11.36
08/31/2006 11.30
08/30/2006 11.32
08/29/2006 11.29
08/28/2006 11.29
08/25/2006 11.26
08/24/2006 11.26
08/23/2006 11.28
08/22/2006 11.31
08/21/2006 11.30
08/18/2006 11.32
08/17/2006 11.30
08/16/2006 11.27
08/15/2006 11.22
08/14/2006 11.14
08/11/2006 11.14
08/10/2006 11.18
08/09/2006 11.18
08/08/2006 11.18
08/04/2006 11.20
08/03/2006 11.17
08/02/2006 11.19
08/01/2006 11.14
07/31/2006 11.16
07/28/2006 11.16
07/27/2006 11.09
07/26/2006 11.11
07/25/2006 11.06
07/24/2006 11.00
07/21/2006 10.87
07/20/2006 10.91
07/19/2006 10.97
07/18/2006 10.85
07/17/2006 10.86
07/14/2006 10.90
07/13/2006 10.95
07/12/2006 11.08
07/11/2006 11.10
07/10/2006 11.07
07/07/2006 11.02
07/06/2006 11.00
07/05/2006 10.99
07/04/2006 11.07
06/30/2006 11.02
06/29/2006 10.94
06/28/2006 10.82
06/27/2006 10.80
06/26/2006 10.84
06/23/2006 10.77
06/22/2006 10.74
06/21/2006 10.73
06/20/2006 10.69
06/19/2006 10.71
06/16/2006 10.80
06/15/2006 10.78
06/14/2006 10.60
06/13/2006 10.57
06/12/2006 10.74
06/09/2006 10.87
06/08/2006 10.88
06/07/2006 10.95
06/06/2006 11.03
06/05/2006 11.07
06/02/2006 11.18
06/01/2006 11.15
05/31/2006 11.09
05/30/2006 11.06
05/29/2006 11.19
05/26/2006 11.16
05/25/2006 11.08
05/24/2006 11.00
05/23/2006 11.05
05/19/2006 11.08
05/18/2006 11.08
05/17/2006 11.13
05/16/2006 11.26
05/15/2006 11.28
05/12/2006 11.35
05/11/2006 11.42
05/10/2006 11.48
05/09/2006 11.50
05/08/2006 11.54
05/05/2006 11.51
05/04/2006 11.43
05/03/2006 11.39
05/02/2006 11.43
05/01/2006 11.41
04/28/2006 11.43
04/27/2006 11.45
04/26/2006 11.48
04/25/2006 11.49
04/24/2006 11.50
04/21/2006 11.54
04/20/2006 11.49
04/19/2006 11.51
04/18/2006 11.48
04/17/2006 11.40
04/13/2006 11.40
04/12/2006 11.37
04/11/2006 11.37
04/10/2006 11.45
04/07/2006 11.45
04/06/2006 11.52
04/05/2006 11.54
04/04/2006 11.49
04/03/2006 11.53
03/31/2006 11.46
03/30/2006 11.46
03/29/2006 11.48
03/28/2006 11.43
03/27/2006 11.47
03/24/2006 11.49
03/23/2006 11.44
03/22/2006 11.44
03/21/2006 11.41
03/20/2006 11.43
03/17/2006 11.43
03/16/2006 11.43
03/15/2006 11.40
03/14/2006 11.35
03/13/2006 11.32
03/10/2006 11.29
03/09/2006 11.24
03/08/2006 11.19
03/07/2006 11.19
03/06/2006 11.21
03/03/2006 11.25
03/02/2006 11.23
03/01/2006 11.23
02/28/2006 11.19
02/27/2006 11.24
02/24/2006 11.27
02/23/2006 11.24
02/22/2006 11.24
02/21/2006 11.23
02/20/2006 11.24
02/17/2006 11.23
02/16/2006 11.21
02/15/2006 11.15
02/14/2006 11.13
02/13/2006 11.09
02/10/2006 11.14
02/09/2006 11.14
02/08/2006 11.12
02/07/2006 11.14
02/06/2006 11.23
02/03/2006 11.16
02/02/2006 11.18
02/01/2006 11.21
01/31/2006 11.17
01/30/2006 11.20
01/27/2006 11.17
01/26/2006 11.10
01/25/2006 11.09
01/24/2006 11.09
01/23/2006 11.08
01/20/2006 11.04
01/19/2006 11.14
01/18/2006 11.11
01/17/2006 11.13
01/16/2006 11.17
01/13/2006 11.13
01/12/2006 11.14
01/11/2006 11.15
01/10/2006 11.14
01/09/2006 11.16
01/06/2006 11.16
01/05/2006 11.09
01/04/2006 11.05
01/03/2006 11.01
12/30/2005 10.93
12/29/2005 10.95
12/28/2005 10.95
12/23/2005 10.97
12/22/2005 10.96
12/21/2005 10.96
12/20/2005 10.92
12/19/2005 10.93
12/16/2005 10.88
12/15/2005 10.88
12/14/2005 10.85
12/13/2005 10.83
12/12/2005 10.82
12/09/2005 10.82
12/08/2005 10.82
12/07/2005 10.82
12/06/2005 10.82
12/05/2005 10.79
12/02/2005 10.79
12/01/2005 10.80
11/30/2005 10.71
11/29/2005 10.75
11/28/2005 10.75
11/25/2005 10.77
11/24/2005 10.79
11/23/2005 10.74
11/22/2005 10.72
11/21/2005 10.72
11/18/2005 10.72
11/17/2005 10.69
11/16/2005 10.68
11/15/2005 10.65
11/14/2005 10.68
11/11/2005 10.67
11/10/2005 10.62
11/09/2005 10.60
11/08/2005 10.60
11/07/2005 10.62
11/04/2005 10.59
11/03/2005 10.59
11/02/2005 10.54
11/01/2005 10.46
10/28/2005 10.38
10/27/2005 10.32
10/26/2005 10.37
10/25/2005 10.40
10/24/2005 10.45
10/21/2005 10.37
10/20/2005 10.31
10/19/2005 10.39
10/18/2005 10.41
10/17/2005 10.49
10/14/2005 10.49
10/13/2005 10.46
10/12/2005 10.50
10/11/2005 10.60
10/07/2005 10.62
10/06/2005 10.62
10/05/2005 10.71
10/04/2005 10.78
10/03/2005 10.82
09/30/2005 10.80
09/29/2005 10.80
09/28/2005 10.79
09/27/2005 10.76
09/26/2005 10.74
09/23/2005 10.69
09/22/2005 10.71
09/21/2005 10.74
09/20/2005 10.78
09/19/2005 10.83
09/16/2005 10.87
09/15/2005 10.87
09/14/2005 10.85
09/13/2005 10.82
09/12/2005 10.87
09/09/2005 10.86
09/08/2005 10.82
09/07/2005 10.86
09/06/2005 10.86
09/02/2005 10.81
09/01/2005 10.81
08/31/2005 10.75
08/30/2005 10.68
08/29/2005 10.72
08/26/2005 10.70
08/25/2005 10.72
08/24/2005 10.71
08/23/2005 10.74
08/22/2005 10.76
08/19/2005 10.78
08/18/2005 10.74
08/17/2005 10.76
08/16/2005 10.75
08/15/2005 10.78
08/12/2005 10.78
08/11/2005 10.82
08/10/2005 10.82
08/09/2005 10.79
08/08/2005 10.79
08/05/2005 10.81
08/04/2005 10.86
08/03/2005 10.84
08/02/2005 10.84
07/29/2005 10.80
07/28/2005 10.85
07/27/2005 10.82
07/26/2005 10.75
07/25/2005 10.70
07/22/2005 10.70
07/21/2005 10.67
07/20/2005 10.67
07/19/2005 10.62
07/18/2005 10.57
07/15/2005 10.61
07/14/2005 10.58
07/13/2005 10.56
07/12/2005 10.56
07/11/2005 10.60
07/08/2005 10.56
07/07/2005 10.53
07/06/2005 10.56
07/05/2005 10.57
07/04/2005 10.53
06/30/2005 10.47
06/29/2005 10.50
06/28/2005 10.52
06/27/2005 10.49
06/24/2005 10.51
06/23/2005 10.51
06/22/2005 10.56
06/21/2005 10.51
06/20/2005 10.53
06/17/2005 10.53
06/16/2005 10.53
06/15/2005 10.50
06/14/2005 10.52
06/13/2005 10.52
06/10/2005 10.47
06/09/2005 10.49
06/08/2005 10.46
06/07/2005 10.46
06/06/2005 10.43
06/03/2005 10.43
06/02/2005 10.41
06/01/2005 10.41
05/31/2005 10.40
05/30/2005 10.42
05/27/2005 10.40
05/26/2005 10.40
05/25/2005 10.35
05/24/2005 10.35
05/20/2005 10.34
05/19/2005 10.32
05/18/2005 10.31
05/17/2005 10.26
05/16/2005 10.26
05/13/2005 10.23
05/12/2005 10.23
05/11/2005 10.27
05/10/2005 10.25
05/09/2005 10.28
05/06/2005 10.29
05/05/2005 10.30
05/04/2005 10.31
05/03/2005 10.24
05/02/2005 10.24
04/29/2005 10.21
04/28/2005 10.15
04/27/2005 10.18
04/26/2005 10.20
04/25/2005 10.22
04/22/2005 10.18
04/21/2005 10.22
04/20/2005 10.19
04/19/2005 10.21
04/18/2005 10.16
04/15/2005 10.19
04/14/2005 10.24
04/13/2005 10.31
04/12/2005 10.34
04/11/2005 10.33
04/08/2005 10.31
04/07/2005 10.32
04/06/2005 10.32
04/05/2005 10.27
04/04/2005 10.25
04/01/2005 10.24
03/31/2005 10.22
03/30/2005 10.19
03/29/2005 10.16
03/28/2005 10.20
03/24/2005 10.23
03/23/2005 10.24
03/22/2005 10.29
03/21/2005 10.34
03/18/2005 10.36
03/17/2005 10.38
03/16/2005 10.36
03/15/2005 10.39
03/14/2005 10.41
03/11/2005 10.43
03/10/2005 10.40
03/09/2005 10.45
03/08/2005 10.50
03/07/2005 10.55
03/04/2005 10.57
03/03/2005 10.53
03/02/2005 10.51
03/01/2005 10.51
02/28/2005 10.46
02/25/2005 10.50
02/24/2005 10.41
02/23/2005 10.40
02/22/2005 10.37
02/21/2005 10.39
02/18/2005 10.38
02/17/2005 10.37
02/16/2005 10.40
02/15/2005 10.39
02/14/2005 10.39
02/11/2005 10.37
02/10/2005 10.34
02/09/2005 10.33
02/08/2005 10.35
02/07/2005 10.36
02/04/2005 10.31
02/03/2005 10.23
02/02/2005 10.23
02/01/2005 10.21
01/31/2005 10.18
01/28/2005 10.15
01/27/2005 10.15
01/26/2005 10.14
01/25/2005 10.13
01/24/2005 10.11
01/21/2005 10.13
01/20/2005 10.13
01/19/2005 10.15
01/18/2005 10.10
01/17/2005 10.08
01/14/2005 10.08
01/13/2005 10.00
01/12/2005 10.00
01/11/2005 10.00
01/10/2005 10.00

Page ? of ?