Fund Overview & Performance

Equitable Life Quotential Diversified Income Portfolio

February 29, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the Franklin Quotential Diversified Income Portfolio or a substantially similar fund. The underlying fund objective is high current income and some long-term capital appreciation by investing primarily in a diversified mix of income and bond mutual funds.

Risk Rating

This fund's risk rating is Low

As of December 31, 2023

Asset Allocation (%)

Asset Percent
Canadian Government Bonds 26.7%
Canadian Corporate Bonds 17.6%
Cash and Equivalents 14.7%
US Equity 12.6%
Canadian Equity 11.9%
International Equity 7.7%
Foreign Corporate Bonds 5.8%
Foreign Government Bonds 3.0%

Sector Allocation (%)

Sector Percent
Fixed Income 62.3%
Cash and Cash Equivalent 14.7%
Technology 6.3%
Financial Services 5.0%
Mutual Fund 4.8%
Consumer Services 2.5%
Healthcare 2.4%
Energy 2.0%

Geographic Allocation (%)

Region Percent
North America 85.9%
Multi-National 4.8%
Europe 4.3%
Asia 3.4%
Latin America 0.7%
Africa and Middle East 0.2%
Other 0.7%

Top 10 Holdings (%)

As of December 31, 2023

Name Percent
Franklin Bissett Core Plus Bond Fund Series O 30.72%
Franklin Bissett Canadian Government Bond Fund O 17.79%
Franklin Global Core Bond Fund ETF Series (FLGA) 9.51%
Franklin Bissett Short Duration Bond Fund Series O 5.35%
Franklin Western Asset Core Pls Bd Fd Srs A - Open 4.75%
Franklin Brandywine Global Sust Inc Opt Fd A 4.74%
Franklin U.S. Core Equity Fund Series O 3.61%
Franklin Bissett Canadian Equity Fund Series O 2.87%
Franklin FTSE U.S. Index ETF (FLAM) 2.32%
Franklin U.S. Rising Dividends Fund Series O 2.10%

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 $15,323

Calendar Return (%)

As of February 29, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 6.27  -13.07  0.82  6.23  6.33  -3.66  2.51  1.02  1.98  4.41 
Quartile 3 4 4 2 4 3 4 4 3 4

Compound Return (%)

As of February 29, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 0.77  3.52  4.40  5.10  -1.50  0.50  0.90 
Quartile 3 3 3 3 4 4 4

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU523 EQU223 EQU323
Personal Investment Portfolio EQU123 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

January 2005

Net Asset Value per Unit:

$15.51 (03/27/2024)
Change: $0.07 (0.44%)

Estimated Management
Expense Ratio (MER):

2.91%

Fund Category

Global Fixed Income 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 Diversified Income Portfolio

Equitable Life Quotential Diversified Income Portfolio

Summary

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

Total returns performance

53.23%

Last price

$15.32 CAD

as of market close 02/29/2024

Value of $10,000 investment

$15,323.01  CAD

Period:
Interval:
Effective date Price ($)
03/27/2024 15.51
03/26/2024 15.44
03/25/2024 15.45
03/22/2024 15.49
03/21/2024 15.45
03/20/2024 15.42
03/19/2024 15.39
03/18/2024 15.33
03/15/2024 15.35
03/14/2024 15.37
03/13/2024 15.44
03/12/2024 15.46
03/11/2024 15.45
03/08/2024 15.48
03/07/2024 15.47
03/06/2024 15.44
03/05/2024 15.42
03/04/2024 15.39
03/01/2024 15.40
02/29/2024 15.32
02/28/2024 15.29
02/27/2024 15.28
02/26/2024 15.30
02/23/2024 15.33
02/22/2024 15.26
02/21/2024 15.20
02/20/2024 15.23
02/16/2024 15.19
02/15/2024 15.21
02/14/2024 15.17
02/13/2024 15.09
02/12/2024 15.18
02/09/2024 15.19
02/08/2024 15.16
02/07/2024 15.20
02/06/2024 15.21
02/05/2024 15.16
02/02/2024 15.24
02/01/2024 15.30
01/31/2024 15.21
01/30/2024 15.20
01/29/2024 15.17
01/26/2024 15.11
01/25/2024 15.12
01/24/2024 15.11
01/23/2024 15.10
01/22/2024 15.12
01/19/2024 15.06
01/18/2024 15.04
01/17/2024 15.05
01/16/2024 15.12
01/15/2024 15.22
01/12/2024 15.21
01/11/2024 15.19
01/10/2024 15.16
01/09/2024 15.18
01/08/2024 15.18
01/05/2024 15.11
01/04/2024 15.13
01/03/2024 15.19
01/02/2024 15.20
12/29/2023 15.27
12/28/2023 15.26
12/27/2023 15.29
12/22/2023 15.19
12/21/2023 15.23
12/20/2023 15.24
12/19/2023 15.24
12/18/2023 15.21
12/15/2023 15.22
12/14/2023 15.23
12/13/2023 15.14
12/12/2023 14.99
12/11/2023 14.96
12/08/2023 14.97
12/07/2023 15.01
12/06/2023 14.99
12/05/2023 14.97
12/04/2023 14.89
12/01/2023 14.92
11/30/2023 14.80
11/29/2023 14.83
11/28/2023 14.77
11/27/2023 14.74
11/24/2023 14.69
11/23/2023 14.71
11/22/2023 14.73
11/21/2023 14.71
11/20/2023 14.73
11/17/2023 14.68
11/16/2023 14.66
11/15/2023 14.60
11/14/2023 14.65
11/13/2023 14.48
11/09/2023 14.43
11/08/2023 14.53
11/07/2023 14.50
11/06/2023 14.45
11/03/2023 14.49
11/02/2023 14.38
11/01/2023 14.27
10/31/2023 14.16
10/30/2023 14.14
10/27/2023 14.16
10/26/2023 14.15
10/25/2023 14.10
10/24/2023 14.18
10/23/2023 14.14
10/20/2023 14.10
10/19/2023 14.11
10/18/2023 14.19
10/17/2023 14.25
10/16/2023 14.27
10/13/2023 14.28
10/12/2023 14.27
10/11/2023 14.35
10/10/2023 14.28
10/06/2023 14.16
10/05/2023 14.15
10/04/2023 14.14
10/03/2023 14.07
10/02/2023 14.22
09/29/2023 14.26
09/28/2023 14.22
09/27/2023 14.18
09/26/2023 14.24
09/25/2023 14.28
09/22/2023 14.35
09/21/2023 14.32
09/20/2023 14.44
09/19/2023 14.45
09/18/2023 14.53
09/15/2023 14.56
09/14/2023 14.60
09/13/2023 14.57
09/12/2023 14.57
09/11/2023 14.58
09/08/2023 14.59
09/07/2023 14.60
09/06/2023 14.58
09/05/2023 14.61
09/01/2023 14.71
08/31/2023 14.68
08/30/2023 14.68
08/29/2023 14.67
08/28/2023 14.58
08/25/2023 14.53
08/24/2023 14.51
08/23/2023 14.56
08/22/2023 14.42
08/21/2023 14.44
08/18/2023 14.48
08/17/2023 14.45
08/16/2023 14.47
08/15/2023 14.51
08/14/2023 14.58
08/11/2023 14.61
08/10/2023 14.64
08/09/2023 14.68
08/08/2023 14.68
08/04/2023 14.65
08/03/2023 14.55
08/02/2023 14.63
08/01/2023 14.69
07/31/2023 14.76
07/28/2023 14.75
07/27/2023 14.66
07/26/2023 14.77
07/25/2023 14.73
07/24/2023 14.73
07/21/2023 14.78
07/20/2023 14.73
07/19/2023 14.82
07/18/2023 14.79
07/17/2023 14.75
07/14/2023 14.77
07/13/2023 14.77
07/12/2023 14.70
07/11/2023 14.60
07/10/2023 14.59
07/07/2023 14.56
07/06/2023 14.61
07/05/2023 14.69
07/04/2023 14.75
06/30/2023 14.78
06/29/2023 14.67
06/28/2023 14.74
06/27/2023 14.68
06/26/2023 14.64
06/23/2023 14.62
06/22/2023 14.59
06/21/2023 14.65
06/20/2023 14.69
06/19/2023 14.67
06/16/2023 14.71
06/15/2023 14.72
06/14/2023 14.67
06/13/2023 14.63
06/12/2023 14.68
06/09/2023 14.65
06/08/2023 14.63
06/07/2023 14.60
06/06/2023 14.70
06/05/2023 14.70
06/02/2023 14.73
06/01/2023 14.72
05/31/2023 14.69
05/30/2023 14.67
05/29/2023 14.65
05/26/2023 14.64
05/25/2023 14.61
05/24/2023 14.63
05/23/2023 14.67
05/19/2023 14.76
05/18/2023 14.74
05/17/2023 14.77
05/16/2023 14.77
05/15/2023 14.85
05/12/2023 14.89
05/11/2023 14.90
05/10/2023 14.84
05/09/2023 14.80
05/08/2023 14.80
05/05/2023 14.85
05/04/2023 14.89
05/03/2023 14.94
05/02/2023 14.92
05/01/2023 14.85
04/28/2023 14.95
04/27/2023 14.86
04/26/2023 14.88
04/25/2023 14.94
04/24/2023 14.89
04/21/2023 14.87
04/20/2023 14.83
04/19/2023 14.79
04/18/2023 14.79
04/17/2023 14.76
04/14/2023 14.78
04/13/2023 14.83
04/12/2023 14.85
04/11/2023 14.84
04/10/2023 14.84
04/06/2023 14.89
04/05/2023 14.88
04/04/2023 14.89
04/03/2023 14.86
03/31/2023 14.82
03/30/2023 14.76
03/29/2023 14.73
03/28/2023 14.70
03/27/2023 14.73
03/24/2023 14.83
03/23/2023 14.82
03/22/2023 14.83
03/21/2023 14.75
03/20/2023 14.74
03/17/2023 14.77
03/16/2023 14.72
03/15/2023 14.76
03/14/2023 14.74
03/13/2023 14.80
03/10/2023 14.73
03/09/2023 14.68
03/08/2023 14.67
03/07/2023 14.62
03/06/2023 14.63
03/03/2023 14.66
03/02/2023 14.51
03/01/2023 14.53
02/28/2023 14.58
02/27/2023 14.55
02/24/2023 14.52
02/23/2023 14.58
02/22/2023 14.53
02/21/2023 14.51
02/17/2023 14.64
02/16/2023 14.64
02/15/2023 14.67
02/14/2023 14.70
02/13/2023 14.76
02/10/2023 14.70
02/09/2023 14.78
02/08/2023 14.83
02/07/2023 14.81
02/06/2023 14.81
02/03/2023 14.90
02/02/2023 14.98
02/01/2023 14.92
01/31/2023 14.85
01/30/2023 14.82
01/27/2023 14.86
01/26/2023 14.88
01/25/2023 14.89
01/24/2023 14.85
01/23/2023 14.82
01/20/2023 14.83
01/19/2023 14.86
01/18/2023 14.90
01/17/2023 14.83
01/16/2023 14.83
01/13/2023 14.82
01/12/2023 14.79
01/11/2023 14.70
01/10/2023 14.60
01/09/2023 14.59
01/06/2023 14.59
01/05/2023 14.47
01/04/2023 14.50
01/03/2023 14.45
12/30/2022 14.37
12/29/2022 14.42
12/28/2022 14.36
12/23/2022 14.49
12/22/2022 14.53
12/21/2022 14.60
12/20/2022 14.55
12/19/2022 14.62
12/16/2022 14.72
12/15/2022 14.77
12/14/2022 14.81
12/13/2022 14.81
12/12/2022 14.75
12/09/2022 14.76
12/08/2022 14.82
12/07/2022 14.82
12/06/2022 14.80
12/05/2022 14.79
12/02/2022 14.85
12/01/2022 14.81
11/30/2022 14.69
11/29/2022 14.61
11/28/2022 14.63
11/25/2022 14.66
11/24/2022 14.65
11/23/2022 14.61
11/22/2022 14.54
11/21/2022 14.47
11/18/2022 14.43
11/17/2022 14.42
11/16/2022 14.47
11/15/2022 14.42
11/14/2022 14.36
11/11/2022 14.38
11/10/2022 14.37
11/09/2022 14.08
11/08/2022 14.10
11/07/2022 14.02
11/04/2022 14.05
11/03/2022 14.11
11/02/2022 14.17
11/01/2022 14.25
10/31/2022 14.22
10/28/2022 14.26
10/27/2022 14.21
10/26/2022 14.16
10/25/2022 14.05
10/24/2022 13.96
10/21/2022 13.93
10/20/2022 13.88
10/19/2022 13.97
10/18/2022 14.11
10/17/2022 14.03
10/14/2022 13.97
10/13/2022 14.05
10/12/2022 14.00
10/11/2022 14.01
10/07/2022 14.11
10/06/2022 14.22
10/05/2022 14.26
10/04/2022 14.33
10/03/2022 14.24
09/30/2022 14.18
09/29/2022 14.18
09/28/2022 14.30
09/27/2022 14.11
09/26/2022 14.21
09/23/2022 14.30
09/22/2022 14.36
09/21/2022 14.44
09/20/2022 14.42
09/19/2022 14.43
09/16/2022 14.42
09/15/2022 14.44
09/14/2022 14.46
09/13/2022 14.43
09/12/2022 14.54
09/09/2022 14.52
09/08/2022 14.44
09/07/2022 14.47
09/06/2022 14.40
09/02/2022 14.49
09/01/2022 14.45
08/31/2022 14.52
08/30/2022 14.57
08/29/2022 14.58
08/25/2022 14.71
08/24/2022 14.63
08/23/2022 14.65
08/22/2022 14.69
08/19/2022 14.78
08/18/2022 14.86
08/17/2022 14.85
08/16/2022 14.91
08/15/2022 14.93
08/12/2022 14.88
08/11/2022 14.81
08/10/2022 14.86
08/09/2022 14.79
08/08/2022 14.82
08/05/2022 14.80
08/04/2022 14.84
08/03/2022 14.81
08/02/2022 14.77
07/29/2022 14.86
07/28/2022 14.81
07/27/2022 14.68
07/26/2022 14.60
07/25/2022 14.61
07/22/2022 14.63
07/21/2022 14.56
07/20/2022 14.45
07/19/2022 14.44
07/18/2022 14.38
07/15/2022 14.40
07/14/2022 14.33
07/13/2022 14.35
07/12/2022 14.35
07/11/2022 14.35
07/08/2022 14.36
07/07/2022 14.40
07/06/2022 14.38
07/05/2022 14.43
07/04/2022 14.36
06/30/2022 14.31
06/29/2022 14.32
06/28/2022 14.28
06/27/2022 14.31
06/24/2022 14.34
06/23/2022 14.28
06/22/2022 14.22
06/21/2022 14.19
06/20/2022 14.21
06/17/2022 14.20
06/16/2022 14.18
06/15/2022 14.25
06/14/2022 14.15
06/13/2022 14.22
06/10/2022 14.45
06/09/2022 14.58
06/08/2022 14.61
06/07/2022 14.68
06/06/2022 14.67
06/03/2022 14.74
06/02/2022 14.82
06/01/2022 14.78
05/31/2022 14.84
05/30/2022 14.92
05/27/2022 14.93
05/26/2022 14.86
05/25/2022 14.82
05/24/2022 14.77
05/20/2022 14.72
05/19/2022 14.68
05/18/2022 14.65
05/17/2022 14.72
05/16/2022 14.73
05/13/2022 14.74
05/12/2022 14.69
05/11/2022 14.66
05/10/2022 14.69
05/09/2022 14.68
05/06/2022 14.73
05/05/2022 14.79
05/04/2022 14.97
05/03/2022 14.88
05/02/2022 14.86
04/29/2022 14.91
04/28/2022 15.05
04/27/2022 14.96
04/26/2022 14.99
04/25/2022 15.02
04/22/2022 15.00
04/21/2022 15.06
04/20/2022 15.15
04/19/2022 15.17
04/18/2022 15.16
04/14/2022 15.20
04/13/2022 15.28
04/12/2022 15.26
04/11/2022 15.24
04/08/2022 15.33
04/07/2022 15.38
04/06/2022 15.38
04/05/2022 15.43
04/04/2022 15.53
04/01/2022 15.49
03/31/2022 15.50
03/30/2022 15.52
03/29/2022 15.52
03/28/2022 15.44
03/25/2022 15.39
03/24/2022 15.47
03/23/2022 15.48
03/22/2022 15.46
03/21/2022 15.48
03/18/2022 15.57
03/17/2022 15.52
03/16/2022 15.47
03/15/2022 15.35
03/14/2022 15.34
03/11/2022 15.45
03/10/2022 15.54
03/09/2022 15.61
03/08/2022 15.56
03/07/2022 15.63
03/04/2022 15.77
03/03/2022 15.75
03/02/2022 15.76
03/01/2022 15.81
02/28/2022 15.76
02/25/2022 15.75
02/24/2022 15.65
02/23/2022 15.63
02/22/2022 15.72
02/18/2022 15.79
02/17/2022 15.80
02/16/2022 15.85
02/15/2022 15.85
02/14/2022 15.82
02/11/2022 15.90
02/10/2022 15.91
02/09/2022 16.03
02/08/2022 15.97
02/07/2022 15.96
02/04/2022 15.99
02/03/2022 16.01
02/02/2022 16.12
02/01/2022 16.06
01/31/2022 16.03
01/28/2022 16.00
01/27/2022 15.94
01/26/2022 15.91
01/25/2022 15.93
01/24/2022 15.97
01/21/2022 16.01
01/20/2022 16.02
01/19/2022 16.04
01/18/2022 16.05
01/17/2022 16.18
01/14/2022 16.20
01/13/2022 16.24
01/12/2022 16.27
01/11/2022 16.27
01/10/2022 16.25
01/07/2022 16.26
01/06/2022 16.32
01/05/2022 16.37
01/04/2022 16.45
12/31/2021 16.53
12/30/2021 16.55
12/29/2021 16.54
12/24/2021 16.50
12/23/2021 16.51
12/22/2021 16.51
12/21/2021 16.47
12/20/2021 16.43
12/17/2021 16.51
12/16/2021 16.49
12/15/2021 16.49
12/14/2021 16.43
12/13/2021 16.48
12/10/2021 16.44
12/09/2021 16.41
12/08/2021 16.39
12/07/2021 16.40
12/06/2021 16.36
12/03/2021 16.38
12/02/2021 16.38
12/01/2021 16.31
11/30/2021 16.29
11/29/2021 16.35
11/26/2021 16.33
11/25/2021 16.34
11/24/2021 16.33
11/23/2021 16.31
11/22/2021 16.36
11/19/2021 16.44
11/18/2021 16.41
11/17/2021 16.41
11/16/2021 16.38
11/15/2021 16.39
11/12/2021 16.44
11/11/2021 16.43
11/10/2021 16.39
11/09/2021 16.47
11/08/2021 16.44
11/05/2021 16.46
11/04/2021 16.41
11/03/2021 16.34
11/02/2021 16.32
11/01/2021 16.30
10/29/2021 16.29
10/28/2021 16.33
10/27/2021 16.33
10/26/2021 16.35
10/25/2021 16.34
10/22/2021 16.32
10/21/2021 16.30
10/20/2021 16.31
10/19/2021 16.32
10/18/2021 16.32
10/15/2021 16.31
10/14/2021 16.30
10/13/2021 16.21
10/12/2021 16.18
10/08/2021 16.22
10/07/2021 16.28
10/06/2021 16.28
10/05/2021 16.27
10/04/2021 16.25
10/01/2021 16.33
09/30/2021 16.28
09/29/2021 16.34
09/28/2021 16.33
09/27/2021 16.44
09/24/2021 16.47
09/23/2021 16.51
09/22/2021 16.56
09/21/2021 16.52
09/20/2021 16.51
09/17/2021 16.55
09/16/2021 16.60
09/15/2021 16.61
09/14/2021 16.62
09/13/2021 16.60
09/10/2021 16.59
09/09/2021 16.65
09/08/2021 16.64
09/07/2021 16.64
09/03/2021 16.65
09/02/2021 16.67
09/01/2021 16.65
08/31/2021 16.60
08/30/2021 16.62
08/27/2021 16.60
08/26/2021 16.56
08/25/2021 16.55
08/24/2021 16.57
08/23/2021 16.58
08/20/2021 16.60
08/19/2021 16.58
08/18/2021 16.54
08/17/2021 16.56
08/16/2021 16.58
08/13/2021 16.56
08/12/2021 16.52
08/11/2021 16.51
08/10/2021 16.51
08/09/2021 16.52
08/06/2021 16.54
08/05/2021 16.57
08/04/2021 16.58
08/03/2021 16.59
07/30/2021 16.50
07/29/2021 16.52
07/28/2021 16.53
07/27/2021 16.52
07/26/2021 16.50
07/23/2021 16.52
07/22/2021 16.50
07/21/2021 16.48
07/20/2021 16.50
07/19/2021 16.48
07/16/2021 16.47
07/15/2021 16.49
07/14/2021 16.46
07/13/2021 16.44
07/12/2021 16.45
07/09/2021 16.44
07/08/2021 16.44
07/07/2021 16.47
07/06/2021 16.42
07/05/2021 16.38
07/02/2021 16.38
06/30/2021 16.36
06/29/2021 16.35
06/28/2021 16.34
06/25/2021 16.31
06/24/2021 16.33
06/23/2021 16.29
06/22/2021 16.31
06/21/2021 16.30
06/18/2021 16.30
06/17/2021 16.31
06/16/2021 16.28
06/15/2021 16.30
06/14/2021 16.29
06/11/2021 16.30
06/10/2021 16.26
06/09/2021 16.24
06/08/2021 16.23
06/07/2021 16.21
06/04/2021 16.22
06/03/2021 16.16
06/02/2021 16.17
06/01/2021 16.17
05/31/2021 16.13
05/28/2021 16.14
05/27/2021 16.13
05/26/2021 16.15
05/25/2021 16.10
05/21/2021 16.04
05/20/2021 16.02
05/19/2021 15.99
05/18/2021 16.00
05/17/2021 16.00
05/14/2021 16.03
05/13/2021 15.97
05/12/2021 15.92
05/11/2021 16.02
05/10/2021 16.08
05/07/2021 16.15
05/06/2021 16.10
05/05/2021 16.11
05/04/2021 16.09
05/03/2021 16.11
04/30/2021 16.09
04/29/2021 16.11
04/28/2021 16.12
04/27/2021 16.14
04/26/2021 16.15
04/23/2021 16.18
04/22/2021 16.14
04/21/2021 16.17
04/20/2021 16.18
04/19/2021 16.18
04/16/2021 16.22
04/15/2021 16.25
04/14/2021 16.15
04/13/2021 16.17
04/12/2021 16.16
04/09/2021 16.16
04/08/2021 16.17
04/07/2021 16.15
04/06/2021 16.13
04/05/2021 16.08
04/01/2021 16.07
03/31/2021 15.98
03/30/2021 16.00
03/29/2021 15.99
03/26/2021 16.03
03/25/2021 15.99
03/24/2021 15.95
03/23/2021 15.96
03/22/2021 15.97
03/19/2021 15.92
03/18/2021 15.90
03/17/2021 15.95
03/16/2021 15.96
03/15/2021 16.00
03/12/2021 15.95
03/11/2021 16.07
03/10/2021 16.06
03/09/2021 16.02
03/08/2021 15.94
03/05/2021 15.99
03/04/2021 15.94
03/03/2021 16.04
03/02/2021 16.11
03/01/2021 16.13
02/26/2021 16.03
02/25/2021 16.00
02/24/2021 16.11
02/23/2021 16.13
02/22/2021 16.17
02/19/2021 16.24
02/18/2021 16.30
02/17/2021 16.35
02/16/2021 16.36
02/12/2021 16.43
02/11/2021 16.42
02/10/2021 16.41
02/09/2021 16.41
02/08/2021 16.41
02/05/2021 16.38
02/04/2021 16.39
02/03/2021 16.37
02/02/2021 16.39
02/01/2021 16.37
01/29/2021 16.28
01/28/2021 16.37
01/27/2021 16.33
01/26/2021 16.41
01/25/2021 16.45
01/22/2021 16.41
01/21/2021 16.40
01/20/2021 16.43
01/19/2021 16.42
01/18/2021 16.40
01/15/2021 16.39
01/14/2021 16.37
01/13/2021 16.39
01/12/2021 16.37
01/11/2021 16.39
01/08/2021 16.42
01/07/2021 16.38
01/06/2021 16.36
01/05/2021 16.36
01/04/2021 16.39
12/31/2020 16.40
12/30/2020 16.39
12/29/2020 16.38
12/24/2020 16.34
12/23/2020 16.33
12/22/2020 16.36
12/21/2020 16.33
12/18/2020 16.33
12/17/2020 16.32
12/16/2020 16.29
12/15/2020 16.26
12/14/2020 16.26
12/11/2020 16.27
12/10/2020 16.26
12/09/2020 16.26
12/08/2020 16.28
12/07/2020 16.26
12/04/2020 16.24
12/03/2020 16.26
12/02/2020 16.25
12/01/2020 16.27
11/30/2020 16.27
11/27/2020 16.31
11/26/2020 16.27
11/25/2020 16.26
11/24/2020 16.25
11/23/2020 16.24
11/20/2020 16.24
11/19/2020 16.21
11/18/2020 16.17
11/17/2020 16.20
11/16/2020 16.18
11/13/2020 16.15
11/12/2020 16.12
11/11/2020 16.10
11/10/2020 16.06
11/09/2020 16.05
11/06/2020 16.07
11/05/2020 16.09
11/04/2020 16.01
11/03/2020 15.89
11/02/2020 15.86
10/30/2020 15.84
10/29/2020 15.89
10/28/2020 15.91
10/27/2020 15.98
10/26/2020 15.97
10/23/2020 16.01
10/22/2020 16.00
10/21/2020 16.02
10/20/2020 16.03
10/19/2020 16.07
10/16/2020 16.11
10/15/2020 16.12
10/14/2020 16.11
10/13/2020 16.12
10/09/2020 16.07
10/08/2020 16.07
10/07/2020 16.06
10/06/2020 16.04
10/05/2020 16.04
10/02/2020 16.02
10/01/2020 16.04
09/30/2020 16.03
09/29/2020 16.06
09/28/2020 16.06
09/25/2020 16.02
09/24/2020 15.98
09/23/2020 15.99
09/22/2020 16.04
09/21/2020 16.02
09/18/2020 16.05
09/17/2020 16.07
09/16/2020 16.09
09/15/2020 16.11
09/14/2020 16.08
09/11/2020 16.05
09/10/2020 16.02
09/09/2020 16.05
09/08/2020 16.02
09/04/2020 16.03
09/03/2020 16.13
09/02/2020 16.21
09/01/2020 16.13
08/31/2020 16.05
08/28/2020 16.09
08/27/2020 16.06
08/26/2020 16.12
08/25/2020 16.08
08/24/2020 16.13
08/21/2020 16.09
08/20/2020 16.09
08/19/2020 16.09
08/18/2020 16.10
08/17/2020 16.09
08/14/2020 16.06
08/13/2020 16.06
08/12/2020 16.10
08/11/2020 16.09
08/10/2020 16.18
08/07/2020 16.20
08/06/2020 16.20
08/05/2020 16.15
08/04/2020 16.16
07/31/2020 16.11
07/30/2020 16.13
07/29/2020 16.10
07/28/2020 16.07
07/27/2020 16.05
07/24/2020 16.04
07/23/2020 16.04
07/22/2020 16.08
07/21/2020 16.07
07/20/2020 16.08
07/17/2020 16.04
07/16/2020 16.02
07/15/2020 16.00
07/14/2020 15.98
07/13/2020 15.91
07/10/2020 15.94
07/09/2020 15.91
07/08/2020 15.88
07/07/2020 15.92
07/06/2020 15.92
07/03/2020 15.86
07/02/2020 15.86
06/30/2020 15.81
06/29/2020 15.79
06/26/2020 15.75
06/25/2020 15.80
06/24/2020 15.75
06/23/2020 15.82
06/22/2020 15.80
06/19/2020 15.79
06/18/2020 15.80
06/17/2020 15.78
06/16/2020 15.75
06/15/2020 15.71
06/12/2020 15.68
06/11/2020 15.64
06/10/2020 15.77
06/09/2020 15.73
06/08/2020 15.73
06/05/2020 15.67
06/04/2020 15.61
06/03/2020 15.65
06/02/2020 15.63
06/01/2020 15.59
05/29/2020 15.62
05/28/2020 15.57
05/27/2020 15.55
05/26/2020 15.53
05/25/2020 15.55
05/22/2020 15.53
05/21/2020 15.49
05/20/2020 15.48
05/19/2020 15.41
05/15/2020 15.37
05/14/2020 15.36
05/13/2020 15.38
05/12/2020 15.43
05/11/2020 15.43
05/08/2020 15.42
05/07/2020 15.42
05/06/2020 15.39
05/05/2020 15.42
05/04/2020 15.38
05/01/2020 15.40
04/30/2020 15.41
04/29/2020 15.42
04/28/2020 15.34
04/27/2020 15.31
04/24/2020 15.29
04/23/2020 15.25
04/22/2020 15.27
04/21/2020 15.22
04/20/2020 15.31
04/17/2020 15.30
04/16/2020 15.26
04/15/2020 15.21
04/14/2020 15.09
04/13/2020 15.01
04/09/2020 15.01
04/08/2020 14.89
04/07/2020 14.77
04/06/2020 14.82
04/03/2020 14.67
04/02/2020 14.68
04/01/2020 14.63
03/31/2020 14.70
03/30/2020 14.69
03/27/2020 14.56
03/26/2020 14.59
03/25/2020 14.48
03/24/2020 14.37
03/23/2020 14.15
03/20/2020 14.18
03/19/2020 14.22
03/18/2020 14.18
03/17/2020 14.64
03/16/2020 14.54
03/13/2020 15.01
03/12/2020 14.87
03/11/2020 15.42
03/10/2020 15.65
03/09/2020 15.63
03/06/2020 15.82
03/05/2020 15.80
03/04/2020 15.81
03/03/2020 15.70
03/02/2020 15.66
02/28/2020 15.57
02/27/2020 15.59
02/26/2020 15.70
02/25/2020 15.72
02/24/2020 15.80
02/21/2020 15.85
02/20/2020 15.85
02/19/2020 15.83
02/18/2020 15.83
02/14/2020 15.83
02/13/2020 15.81
02/12/2020 15.80
02/11/2020 15.83
02/10/2020 15.85
02/07/2020 15.81
02/06/2020 15.79
02/05/2020 15.76
02/04/2020 15.77
02/03/2020 15.76
01/31/2020 15.74
01/30/2020 15.75
01/29/2020 15.76
01/28/2020 15.72
01/27/2020 15.73
01/24/2020 15.73
01/23/2020 15.71
01/22/2020 15.70
01/21/2020 15.64
01/20/2020 15.61
01/17/2020 15.61
01/16/2020 15.60
01/15/2020 15.59
01/14/2020 15.56
01/13/2020 15.55
01/10/2020 15.54
01/09/2020 15.53
01/08/2020 15.49
01/07/2020 15.51
01/06/2020 15.50
01/03/2020 15.54
01/02/2020 15.49
12/31/2019 15.43
12/30/2019 15.48
12/27/2019 15.53
12/24/2019 15.52
12/23/2019 15.51
12/20/2019 15.51
12/19/2019 15.48
12/18/2019 15.44
12/17/2019 15.48
12/16/2019 15.47
12/13/2019 15.48
12/12/2019 15.40
12/11/2019 15.44
12/10/2019 15.43
12/09/2019 15.44
12/06/2019 15.46
12/05/2019 15.40
12/04/2019 15.43
12/03/2019 15.50
12/02/2019 15.46
11/29/2019 15.52
11/28/2019 15.54
11/27/2019 15.53
11/26/2019 15.53
11/25/2019 15.51
11/22/2019 15.49
11/21/2019 15.48
11/20/2019 15.52
11/19/2019 15.50
11/18/2019 15.46
11/15/2019 15.47
11/14/2019 15.45
11/13/2019 15.40
11/12/2019 15.36
11/11/2019 15.36
11/08/2019 15.36
11/07/2019 15.35
11/06/2019 15.38
11/05/2019 15.32
11/04/2019 15.37
11/01/2019 15.41
10/31/2019 15.41
10/30/2019 15.36
10/29/2019 15.28
10/28/2019 15.26
10/25/2019 15.30
10/24/2019 15.32
10/23/2019 15.32
10/22/2019 15.32
10/21/2019 15.30
10/18/2019 15.30
10/17/2019 15.30
10/16/2019 15.31
10/15/2019 15.31
10/11/2019 15.33
10/10/2019 15.38
10/09/2019 15.42
10/08/2019 15.44
10/07/2019 15.46
10/04/2019 15.50
10/03/2019 15.47
10/02/2019 15.41
10/01/2019 15.43
09/30/2019 15.44
09/27/2019 15.45
09/26/2019 15.47
09/24/2019 15.50
09/23/2019 15.48
09/20/2019 15.46
09/19/2019 15.45
09/18/2019 15.42
09/17/2019 15.40
09/16/2019 15.38
09/13/2019 15.36
09/12/2019 15.38
09/11/2019 15.39
09/10/2019 15.37
09/09/2019 15.44
09/06/2019 15.48
09/05/2019 15.49
09/04/2019 15.54
09/03/2019 15.53
08/30/2019 15.52
08/29/2019 15.52
08/28/2019 15.52
08/27/2019 15.51
08/26/2019 15.44
08/23/2019 15.46
08/22/2019 15.45
08/21/2019 15.50
08/20/2019 15.52
08/19/2019 15.52
08/16/2019 15.53
08/15/2019 15.52
08/14/2019 15.50
08/13/2019 15.49
08/12/2019 15.49
08/09/2019 15.49
08/08/2019 15.52
08/07/2019 15.51
08/06/2019 15.46
08/02/2019 15.43
08/01/2019 15.45
07/31/2019 15.41
07/30/2019 15.42
07/29/2019 15.45
07/26/2019 15.46
07/25/2019 15.46
07/24/2019 15.48
07/23/2019 15.44
07/22/2019 15.43
07/19/2019 15.40
07/18/2019 15.40
07/17/2019 15.40
07/16/2019 15.37
07/15/2019 15.38
07/12/2019 15.36
07/11/2019 15.36
07/10/2019 15.38
07/09/2019 15.39
07/08/2019 15.38
07/05/2019 15.38
07/04/2019 15.45
07/03/2019 15.46
07/02/2019 15.43
06/28/2019 15.40
06/27/2019 15.38
06/26/2019 15.36
06/25/2019 15.41
06/24/2019 15.42
06/21/2019 15.40
06/20/2019 15.44
06/19/2019 15.42
06/18/2019 15.41
06/17/2019 15.36
06/14/2019 15.36
06/13/2019 15.34
06/12/2019 15.30
06/11/2019 15.29
06/10/2019 15.30
06/07/2019 15.31
06/06/2019 15.33
06/05/2019 15.29
06/04/2019 15.26
06/03/2019 15.25
05/31/2019 15.26
05/30/2019 15.21
05/29/2019 15.22
05/28/2019 15.23
05/27/2019 15.22
05/24/2019 15.20
05/23/2019 15.19
05/22/2019 15.16
05/21/2019 15.16
05/17/2019 15.19
05/16/2019 15.21
05/15/2019 15.20
05/14/2019 15.17
05/13/2019 15.16
05/10/2019 15.18
05/09/2019 15.20
05/08/2019 15.21
05/07/2019 15.22
05/06/2019 15.22
05/03/2019 15.23
05/02/2019 15.21
05/01/2019 15.25
04/30/2019 15.25
04/29/2019 15.25
04/26/2019 15.26
04/25/2019 15.25
04/24/2019 15.27
04/23/2019 15.23
04/22/2019 15.19
04/18/2019 15.21
04/17/2019 15.18
04/16/2019 15.18
04/15/2019 15.20
04/12/2019 15.18
04/11/2019 15.19
04/10/2019 15.20
04/09/2019 15.17
04/08/2019 15.18
04/05/2019 15.20
04/04/2019 15.19
04/03/2019 15.17
04/02/2019 15.17
04/01/2019 15.15
03/29/2019 15.15
03/28/2019 15.18
03/27/2019 15.18
03/26/2019 15.18
03/25/2019 15.17
03/22/2019 15.16
03/21/2019 15.16
03/20/2019 15.12
03/19/2019 15.11
03/18/2019 15.12
03/15/2019 15.09
03/14/2019 15.05
03/13/2019 15.05
03/12/2019 15.06
03/11/2019 15.04
03/08/2019 15.00
03/07/2019 15.04
03/06/2019 15.03
03/05/2019 15.01
03/04/2019 14.99
03/01/2019 14.98
02/28/2019 14.95
02/27/2019 14.96
02/26/2019 14.98
02/25/2019 14.97
02/22/2019 14.95
02/21/2019 14.93
02/20/2019 14.94
02/19/2019 14.93
02/15/2019 14.93
02/14/2019 14.91
02/13/2019 14.87
02/12/2019 14.87
02/11/2019 14.85
02/08/2019 14.86
02/07/2019 14.87
02/06/2019 14.86
02/05/2019 14.85
02/04/2019 14.80
02/01/2019 14.79
01/31/2019 14.81
01/30/2019 14.77
01/29/2019 14.77
01/28/2019 14.73
01/25/2019 14.74
01/24/2019 14.75
01/23/2019 14.72
01/22/2019 14.71
01/21/2019 14.72
01/18/2019 14.71
01/17/2019 14.67
01/16/2019 14.65
01/15/2019 14.64
01/14/2019 14.62
01/11/2019 14.64
01/10/2019 14.62
01/09/2019 14.60
01/08/2019 14.57
01/07/2019 14.55
01/04/2019 14.54
01/03/2019 14.49
01/02/2019 14.51
12/31/2018 14.52
12/28/2018 14.49
12/27/2018 14.47
12/24/2018 14.35
12/21/2018 14.40
12/20/2018 14.46
12/19/2018 14.52
12/18/2018 14.52
12/17/2018 14.49
12/14/2018 14.53
12/13/2018 14.56
12/12/2018 14.57
12/11/2018 14.56
12/10/2018 14.57
12/07/2018 14.58
12/06/2018 14.63
12/05/2018 14.68
12/04/2018 14.63
12/03/2018 14.68
11/30/2018 14.65
11/29/2018 14.64
11/28/2018 14.63
11/27/2018 14.59
11/26/2018 14.58
11/23/2018 14.57
11/22/2018 14.58
11/21/2018 14.59
11/20/2018 14.58
11/19/2018 14.61
11/16/2018 14.63
11/15/2018 14.62
11/14/2018 14.61
11/13/2018 14.60
11/12/2018 14.61
11/09/2018 14.65
11/08/2018 14.65
11/07/2018 14.66
11/06/2018 14.62
11/05/2018 14.59
11/02/2018 14.57
11/01/2018 14.58
10/31/2018 14.55
10/30/2018 14.54
10/29/2018 14.52
10/26/2018 14.55
10/25/2018 14.55
10/24/2018 14.52
10/23/2018 14.61
10/22/2018 14.64
10/19/2018 14.65
10/18/2018 14.63
10/17/2018 14.67
10/16/2018 14.66
10/15/2018 14.61
10/12/2018 14.64
10/11/2018 14.61
10/10/2018 14.64
10/09/2018 14.71
10/05/2018 14.72
10/04/2018 14.74
10/03/2018 14.78
10/02/2018 14.79
10/01/2018 14.79
09/28/2018 14.83
09/27/2018 14.87
09/26/2018 14.86
09/25/2018 14.82
09/24/2018 14.83
09/21/2018 14.86
09/20/2018 14.85
09/19/2018 14.83
09/18/2018 14.85
09/17/2018 14.86
09/14/2018 14.86
09/13/2018 14.85
09/12/2018 14.84
09/11/2018 14.86
09/10/2018 14.88
09/07/2018 14.88
09/06/2018 14.91
09/05/2018 14.91
09/04/2018 14.92
08/31/2018 14.94
08/30/2018 14.92
08/29/2018 14.92
08/28/2018 14.92
08/27/2018 14.94
08/24/2018 14.94
08/23/2018 14.94
08/22/2018 14.94
08/21/2018 14.94
08/20/2018 14.94
08/17/2018 14.94
08/16/2018 14.95
08/15/2018 14.92
08/14/2018 14.92
08/13/2018 14.92
08/10/2018 14.95
08/09/2018 14.96
08/08/2018 14.95
08/07/2018 14.95
08/03/2018 14.94
08/02/2018 14.94
08/01/2018 14.94
07/31/2018 14.95
07/30/2018 14.95
07/27/2018 14.98
07/26/2018 14.99
07/25/2018 14.99
07/24/2018 15.00
07/23/2018 14.99
07/20/2018 15.01
07/19/2018 15.06
07/18/2018 15.03
07/17/2018 15.04
07/16/2018 15.01
07/13/2018 15.03
07/12/2018 15.01
07/11/2018 14.99
07/10/2018 15.01
07/09/2018 14.99
07/06/2018 14.98
07/05/2018 14.94
07/04/2018 14.93
07/03/2018 14.93
06/29/2018 14.93
06/28/2018 14.93
06/27/2018 14.97
06/26/2018 14.99
06/25/2018 14.99
06/22/2018 15.02
06/21/2018 15.00
06/20/2018 15.02
06/19/2018 15.00
06/18/2018 15.00
06/15/2018 14.99
06/14/2018 14.97
06/13/2018 14.93
06/12/2018 14.95
06/11/2018 14.93
06/08/2018 14.91
06/07/2018 14.94
06/06/2018 14.92
06/05/2018 14.92
06/04/2018 14.92
06/01/2018 14.92
05/31/2018 14.90
05/30/2018 14.88
05/29/2018 14.89
05/28/2018 14.91
05/25/2018 14.89
05/24/2018 14.87
05/23/2018 14.85
05/22/2018 14.85
05/18/2018 14.84
05/17/2018 14.82
05/16/2018 14.82
05/15/2018 14.82
05/14/2018 14.86
05/11/2018 14.89
05/10/2018 14.87
05/09/2018 14.85
05/08/2018 14.87
05/07/2018 14.87
05/04/2018 14.86
05/03/2018 14.82
05/02/2018 14.84
05/01/2018 14.86
04/30/2018 14.86
04/27/2018 14.88
04/26/2018 14.87
04/25/2018 14.83
04/24/2018 14.85
04/23/2018 14.87
04/20/2018 14.85
04/19/2018 14.85
04/18/2018 14.87
04/17/2018 14.86
04/16/2018 14.82
04/13/2018 14.82
04/12/2018 14.80
04/11/2018 14.80
04/10/2018 14.82
04/09/2018 14.83
04/06/2018 14.83
04/05/2018 14.87
04/04/2018 14.83
04/03/2018 14.85
04/02/2018 14.87
03/29/2018 14.94
03/28/2018 14.88
03/27/2018 14.86
03/26/2018 14.86
03/23/2018 14.83
03/22/2018 14.91
03/21/2018 14.95
03/20/2018 15.01
03/19/2018 15.01
03/16/2018 15.07
03/15/2018 15.03
03/14/2018 15.02
03/13/2018 15.02
03/12/2018 14.96
03/09/2018 14.94
03/08/2018 14.94
03/07/2018 14.92
03/06/2018 14.95
03/05/2018 14.97
03/02/2018 14.91
03/01/2018 14.91
02/28/2018 14.93
02/27/2018 14.95
02/26/2018 14.97
02/23/2018 14.96
02/22/2018 14.90
02/21/2018 14.88
02/20/2018 14.88
02/16/2018 14.89
02/15/2018 14.85
02/14/2018 14.81
02/13/2018 14.79
02/12/2018 14.79
02/09/2018 14.76
02/08/2018 14.74
02/07/2018 14.84
02/06/2018 14.88
02/05/2018 14.84
02/02/2018 14.94
02/01/2018 15.01
01/31/2018 15.03
01/30/2018 15.03
01/29/2018 15.09
01/26/2018 15.13
01/25/2018 15.13
01/24/2018 15.11
01/23/2018 15.14
01/22/2018 15.12
01/19/2018 15.12
01/18/2018 15.10
01/17/2018 15.10
01/16/2018 15.08
01/15/2018 15.11
01/12/2018 15.11
01/11/2018 15.09
01/10/2018 15.07
01/09/2018 15.07
01/08/2018 15.07
01/05/2018 15.08
01/04/2018 15.12
01/03/2018 15.10
01/02/2018 15.06
12/29/2017 15.07
12/28/2017 15.08
12/27/2017 15.10
12/22/2017 15.08
12/21/2017 15.11
12/20/2017 15.11
12/19/2017 15.15
12/18/2017 15.19
12/15/2017 15.15
12/14/2017 15.13
12/13/2017 15.15
12/12/2017 15.16
12/11/2017 15.16
12/08/2017 15.14
12/07/2017 15.12
12/06/2017 15.10
12/05/2017 15.09
12/04/2017 15.09
12/01/2017 15.11
11/30/2017 15.15
11/29/2017 15.13
11/28/2017 15.13
11/27/2017 15.12
11/24/2017 15.12
11/23/2017 15.10
11/22/2017 15.10
11/21/2017 15.08
11/20/2017 15.05
11/17/2017 15.05
11/16/2017 15.03
11/15/2017 15.01
11/14/2017 15.01
11/13/2017 15.03
11/10/2017 15.04
11/09/2017 15.08
11/08/2017 15.10
11/07/2017 15.12
11/06/2017 15.10
11/03/2017 15.09
11/02/2017 15.09
11/01/2017 15.09
10/31/2017 15.09
10/30/2017 15.05
10/27/2017 15.05
10/26/2017 15.02
10/25/2017 15.00
10/24/2017 14.98
10/23/2017 14.98
10/20/2017 14.98
10/19/2017 14.95
10/18/2017 14.95
10/17/2017 14.97
10/16/2017 14.95
10/13/2017 14.93
10/12/2017 14.91
10/11/2017 14.90
10/10/2017 14.90
10/06/2017 14.88
10/05/2017 14.90
10/04/2017 14.89
10/03/2017 14.87
10/02/2017 14.87
09/29/2017 14.85
09/28/2017 14.83
09/27/2017 14.81
09/26/2017 14.80
09/25/2017 14.84
09/22/2017 14.82
09/21/2017 14.80
09/20/2017 14.80
09/19/2017 14.80
09/18/2017 14.79
09/15/2017 14.75
09/14/2017 14.75
09/13/2017 14.73
09/12/2017 14.75
09/11/2017 14.73
09/08/2017 14.74
09/07/2017 14.74
09/06/2017 14.76
09/05/2017 14.80
09/01/2017 14.83
08/31/2017 14.87
08/30/2017 14.87
08/29/2017 14.83
08/28/2017 14.83
08/25/2017 14.83
08/24/2017 14.82
08/23/2017 14.84
08/22/2017 14.82
08/21/2017 14.82
08/18/2017 14.82
08/17/2017 14.84
08/16/2017 14.86
08/15/2017 14.89
08/14/2017 14.89
08/11/2017 14.85
08/10/2017 14.87
08/09/2017 14.89
08/08/2017 14.89
08/04/2017 14.92
08/03/2017 14.90
08/02/2017 14.90
08/01/2017 14.86
07/31/2017 14.80
07/28/2017 14.81
07/27/2017 14.85
07/26/2017 14.85
07/25/2017 14.85
07/24/2017 14.87
07/21/2017 14.90
07/20/2017 14.92
07/19/2017 14.92
07/18/2017 14.90
07/17/2017 14.90
07/14/2017 14.90
07/13/2017 14.89
07/12/2017 14.91
07/11/2017 14.91
07/10/2017 14.89
07/07/2017 14.87
07/06/2017 14.91
07/05/2017 14.94
07/04/2017 14.92
06/30/2017 14.96
06/29/2017 14.98
06/28/2017 15.06
06/27/2017 15.08
06/26/2017 15.14
06/23/2017 15.13
06/22/2017 15.09
06/21/2017 15.11
06/20/2017 15.11
06/19/2017 15.11
06/16/2017 15.10
06/15/2017 15.10
06/14/2017 15.12
06/13/2017 15.10
06/12/2017 15.14
06/09/2017 15.21
06/08/2017 15.21
06/07/2017 15.21
06/06/2017 15.21
06/05/2017 15.21
06/02/2017 15.23
06/01/2017 15.22
05/31/2017 15.18
05/30/2017 15.16
05/29/2017 15.18
05/26/2017 15.16
05/25/2017 15.16
05/24/2017 15.13
05/23/2017 15.15
05/19/2017 15.13
05/18/2017 15.11
05/17/2017 15.13
05/16/2017 15.16
05/15/2017 15.16
05/12/2017 15.16
05/11/2017 15.14
05/10/2017 15.12
05/09/2017 15.14
05/08/2017 15.16
05/05/2017 15.17
05/04/2017 15.17
05/03/2017 15.17
05/02/2017 15.19
05/01/2017 15.15
04/28/2017 15.16
04/27/2017 15.12
04/26/2017 15.14
04/25/2017 15.14
04/24/2017 15.10
04/21/2017 15.07
04/20/2017 15.05
04/19/2017 15.03
04/18/2017 15.03
04/17/2017 15.01
04/13/2017 15.00
04/12/2017 15.00
04/11/2017 15.00
04/10/2017 15.00
04/07/2017 15.00
04/06/2017 15.02
04/05/2017 15.00
04/04/2017 15.01
04/03/2017 14.99
03/31/2017 14.95
03/30/2017 14.95
03/29/2017 14.97
03/28/2017 14.95
03/27/2017 14.94
03/24/2017 14.94
03/23/2017 14.90
03/22/2017 14.88
03/21/2017 14.88
03/20/2017 14.90
03/17/2017 14.91
03/16/2017 14.89
03/15/2017 14.87
03/14/2017 14.83
03/13/2017 14.85
03/10/2017 14.86
03/09/2017 14.86
03/08/2017 14.88
03/07/2017 14.90
03/06/2017 14.92
03/03/2017 14.92
03/02/2017 14.91
03/01/2017 14.93
02/28/2017 14.89
02/27/2017 14.85
02/24/2017 14.85
02/23/2017 14.87
02/22/2017 14.85
02/21/2017 14.84
02/17/2017 14.80
02/16/2017 14.78
02/15/2017 14.78
02/14/2017 14.76
02/13/2017 14.76
02/10/2017 14.79
02/09/2017 14.77
02/08/2017 14.77
02/07/2017 14.75
02/06/2017 14.73
02/03/2017 14.70
02/02/2017 14.68
02/01/2017 14.68
01/31/2017 14.66
01/30/2017 14.68
01/27/2017 14.70
01/26/2017 14.69
01/25/2017 14.69
01/24/2017 14.71
01/23/2017 14.73
01/20/2017 14.73
01/19/2017 14.71
01/18/2017 14.72
01/17/2017 14.68
01/16/2017 14.70
01/13/2017 14.70
01/12/2017 14.70
01/11/2017 14.70
01/10/2017 14.70
01/09/2017 14.71
01/06/2017 14.71
01/05/2017 14.73
01/04/2017 14.71
01/03/2017 14.69
12/30/2016 14.70
12/29/2016 14.72
12/28/2016 14.70
12/23/2016 14.69
12/22/2016 14.66
12/21/2016 14.64
12/20/2016 14.62
12/19/2016 14.64
12/16/2016 14.60
12/15/2016 14.61
12/14/2016 14.59
12/13/2016 14.61
12/12/2016 14.59
12/09/2016 14.59
12/08/2016 14.63
12/07/2016 14.63
12/06/2016 14.60
12/05/2016 14.58
12/02/2016 14.54
12/01/2016 14.54
11/30/2016 14.62
11/29/2016 14.62
11/28/2016 14.63
11/25/2016 14.63
11/24/2016 14.61
11/23/2016 14.61
11/22/2016 14.63
11/21/2016 14.59
11/18/2016 14.60
11/17/2016 14.62
11/16/2016 14.60
11/15/2016 14.58
11/14/2016 14.58
11/11/2016 14.65
11/10/2016 14.69
11/09/2016 14.73
11/08/2016 14.77
11/07/2016 14.79
11/04/2016 14.77
11/03/2016 14.77
11/02/2016 14.78
11/01/2016 14.82
10/31/2016 14.86
10/28/2016 14.82
10/27/2016 14.84
10/26/2016 14.86
10/25/2016 14.91
10/24/2016 14.91
10/21/2016 14.89
10/20/2016 14.83
10/19/2016 14.79
10/18/2016 14.75
10/17/2016 14.71
10/14/2016 14.72
10/13/2016 14.76
10/12/2016 14.76
10/11/2016 14.76
10/07/2016 14.81
10/06/2016 14.81
10/05/2016 14.81
10/04/2016 14.83
10/03/2016 14.85
09/30/2016 14.85
09/29/2016 14.88
09/28/2016 14.88
09/27/2016 14.88
09/26/2016 14.88
09/23/2016 14.86
09/22/2016 14.82
09/21/2016 14.78
09/20/2016 14.77
09/19/2016 14.75
09/16/2016 14.73
09/15/2016 14.71
09/14/2016 14.71
09/13/2016 14.69
09/12/2016 14.76
09/09/2016 14.74
09/08/2016 14.82
09/07/2016 14.84
09/06/2016 14.82
09/02/2016 14.83
09/01/2016 14.83
08/31/2016 14.83
08/30/2016 14.83
08/29/2016 14.81
08/26/2016 14.78
08/25/2016 14.78
08/24/2016 14.78
08/23/2016 14.80
08/22/2016 14.80
08/19/2016 14.74
08/18/2016 14.75
08/17/2016 14.75
08/16/2016 14.77
08/15/2016 14.81
08/12/2016 14.81
08/11/2016 14.83
08/10/2016 14.88
08/09/2016 14.88
08/08/2016 14.86
08/05/2016 14.84
08/04/2016 14.76
08/03/2016 14.74
08/02/2016 14.78
07/29/2016 14.81
07/28/2016 14.79
07/27/2016 14.81
07/26/2016 14.79
07/25/2016 14.79
07/22/2016 14.78
07/21/2016 14.76
07/20/2016 14.74
07/19/2016 14.72
07/18/2016 14.68
07/15/2016 14.66
07/14/2016 14.69
07/13/2016 14.73
07/12/2016 14.73
07/11/2016 14.75
07/08/2016 14.69
07/07/2016 14.61
07/06/2016 14.59
07/05/2016 14.60
07/04/2016 14.56
06/30/2016 14.56
06/29/2016 14.52
06/28/2016 14.46
06/27/2016 14.38
06/24/2016 14.41
06/23/2016 14.49
06/22/2016 14.47
06/21/2016 14.45
06/20/2016 14.45
06/17/2016 14.44
06/16/2016 14.44
06/15/2016 14.46
06/14/2016 14.40
06/13/2016 14.42
06/10/2016 14.44
06/09/2016 14.48
06/08/2016 14.49
06/07/2016 14.51
06/06/2016 14.47
06/03/2016 14.51
06/02/2016 14.51
06/01/2016 14.49
05/31/2016 14.50
05/30/2016 14.46
05/27/2016 14.46
05/26/2016 14.44
05/25/2016 14.44
05/24/2016 14.44
05/20/2016 14.43
05/19/2016 14.39
05/18/2016 14.37
05/17/2016 14.39
05/16/2016 14.39
05/13/2016 14.37
05/12/2016 14.38
05/11/2016 14.38
05/10/2016 14.40
05/09/2016 14.38
05/06/2016 14.38
05/05/2016 14.36
05/04/2016 14.34
05/03/2016 14.31
05/02/2016 14.29
04/29/2016 14.29
04/28/2016 14.31
04/27/2016 14.33
04/26/2016 14.29
04/25/2016 14.29
04/22/2016 14.32
04/21/2016 14.36
04/20/2016 14.34
04/19/2016 14.34
04/18/2016 14.34
04/15/2016 14.35
04/14/2016 14.35
04/13/2016 14.35
04/12/2016 14.27
04/11/2016 14.29
04/08/2016 14.31
04/07/2016 14.33
04/06/2016 14.36
04/05/2016 14.36
04/04/2016 14.36
04/01/2016 14.36
03/31/2016 14.36
03/30/2016 14.34
03/29/2016 14.37
03/28/2016 14.35
03/24/2016 14.35
03/23/2016 14.37
03/22/2016 14.31
03/21/2016 14.33
03/18/2016 14.32
03/17/2016 14.30
03/16/2016 14.28
03/15/2016 14.30
03/14/2016 14.32
03/11/2016 14.30
03/10/2016 14.27
03/09/2016 14.25
03/08/2016 14.29
03/07/2016 14.27
03/04/2016 14.27
03/03/2016 14.25
03/02/2016 14.19
03/01/2016 14.17
02/29/2016 14.13
02/26/2016 14.12
02/25/2016 14.12
02/24/2016 14.14
02/23/2016 14.18
02/22/2016 14.20
02/19/2016 14.19
02/18/2016 14.19
02/17/2016 14.15
02/16/2016 14.13
02/12/2016 14.07
02/11/2016 14.07
02/10/2016 14.14
02/09/2016 14.12
02/08/2016 14.20
02/05/2016 14.26
02/04/2016 14.26
02/03/2016 14.25
02/02/2016 14.29
02/01/2016 14.33
01/29/2016 14.37
01/28/2016 14.29
01/27/2016 14.27
01/26/2016 14.25
01/25/2016 14.28
01/22/2016 14.28
01/21/2016 14.22
01/20/2016 14.28
01/19/2016 14.41
01/18/2016 14.39
01/15/2016 14.39
01/14/2016 14.45
01/13/2016 14.43
01/12/2016 14.43
01/11/2016 14.39
01/08/2016 14.42
01/07/2016 14.42
01/06/2016 14.52
01/05/2016 14.52
01/04/2016 14.50
12/31/2015 14.55
12/30/2015 14.59
12/29/2015 14.59
12/24/2015 14.58
12/23/2015 14.56
12/22/2015 14.56
12/21/2015 14.54
12/18/2015 14.52
12/17/2015 14.54
12/16/2015 14.50
12/15/2015 14.43
12/14/2015 14.37
12/11/2015 14.43
12/10/2015 14.45
12/09/2015 14.45
12/08/2015 14.46
12/07/2015 14.48
12/04/2015 14.46
12/03/2015 14.44
12/02/2015 14.50
12/01/2015 14.56
11/30/2015 14.48
11/27/2015 14.49
11/26/2015 14.47
11/25/2015 14.47
11/24/2015 14.45
11/23/2015 14.47
11/20/2015 14.50
11/19/2015 14.48
11/18/2015 14.44
11/17/2015 14.42
11/16/2015 14.42
11/13/2015 14.39
11/12/2015 14.39
11/11/2015 14.43
11/10/2015 14.43
11/09/2015 14.43
11/06/2015 14.47
11/05/2015 14.47
11/04/2015 14.49
11/03/2015 14.50
11/02/2015 14.50
10/30/2015 14.46
10/29/2015 14.50
10/28/2015 14.56
10/27/2015 14.58
10/26/2015 14.58
10/23/2015 14.57
10/22/2015 14.55
10/21/2015 14.51
10/20/2015 14.43
10/19/2015 14.46
10/16/2015 14.42
10/15/2015 14.40
10/14/2015 14.40
10/13/2015 14.44
10/09/2015 14.45
10/08/2015 14.45
10/07/2015 14.45
10/06/2015 14.39
10/05/2015 14.37
10/02/2015 14.32
10/01/2015 14.30
09/30/2015 14.34
09/29/2015 14.30
09/28/2015 14.31
09/25/2015 14.35
09/24/2015 14.35
09/23/2015 14.39
09/22/2015 14.39
09/21/2015 14.45
09/18/2015 14.47
09/17/2015 14.49
09/16/2015 14.45
09/15/2015 14.44
09/14/2015 14.46
09/11/2015 14.46
09/10/2015 14.46
09/09/2015 14.46
09/08/2015 14.46
09/04/2015 14.41
09/03/2015 14.45
09/02/2015 14.47
09/01/2015 14.43
08/31/2015 14.53
08/28/2015 14.57
08/27/2015 14.56
08/26/2015 14.48
08/25/2015 14.44
08/24/2015 14.42
08/21/2015 14.56
08/20/2015 14.64
08/19/2015 14.74
08/18/2015 14.74
08/17/2015 14.78
08/14/2015 14.79
08/13/2015 14.77
08/12/2015 14.75
08/11/2015 14.85
08/10/2015 14.83
08/07/2015 14.85
08/06/2015 14.85
08/05/2015 14.91
08/04/2015 14.91
07/31/2015 14.88
07/30/2015 14.82
07/29/2015 14.78
07/28/2015 14.77
07/27/2015 14.79
07/24/2015 14.83
07/23/2015 14.87
07/22/2015 14.87
07/21/2015 14.87
07/20/2015 14.89
07/17/2015 14.92
07/16/2015 14.92
07/15/2015 14.88
07/14/2015 14.78
07/13/2015 14.74
07/10/2015 14.69
07/09/2015 14.67
07/08/2015 14.69
07/07/2015 14.73
07/06/2015 14.71
07/03/2015 14.72
07/02/2015 14.70
06/30/2015 14.66
06/29/2015 14.61
06/26/2015 14.63
06/25/2015 14.67
06/24/2015 14.73
06/23/2015 14.69
06/22/2015 14.69
06/19/2015 14.66
06/18/2015 14.62
06/17/2015 14.62
06/16/2015 14.64
06/15/2015 14.64
06/12/2015 14.66
06/11/2015 14.67
06/10/2015 14.63
06/09/2015 14.63
06/08/2015 14.69
06/05/2015 14.73
06/04/2015 14.83
06/03/2015 14.83
06/02/2015 14.83
06/01/2015 14.89
05/29/2015 14.86
05/28/2015 14.88
05/27/2015 14.90
05/26/2015 14.84
05/25/2015 14.82
05/22/2015 14.83
05/21/2015 14.81
05/20/2015 14.77
05/19/2015 14.79
05/15/2015 14.76
05/14/2015 14.70
05/13/2015 14.64
05/12/2015 14.64
05/11/2015 14.70
05/08/2015 14.76
05/07/2015 14.69
05/06/2015 14.65
05/05/2015 14.71
05/04/2015 14.77
05/01/2015 14.79
04/30/2015 14.77
04/29/2015 14.77
04/28/2015 14.82
04/27/2015 14.90
04/24/2015 14.92
04/23/2015 14.86
04/22/2015 14.88
04/21/2015 14.92
04/20/2015 14.90
04/17/2015 14.91
04/16/2015 14.93
04/15/2015 14.99
04/14/2015 15.07
04/13/2015 15.07
04/10/2015 15.07
04/09/2015 15.07
04/08/2015 15.06
04/07/2015 15.04
04/06/2015 15.00
04/02/2015 15.00
04/01/2015 15.00
03/31/2015 14.99
03/30/2015 15.03
03/27/2015 14.95
03/26/2015 14.87
03/25/2015 14.95
03/24/2015 14.99
03/23/2015 14.98
03/20/2015 14.98
03/19/2015 14.98
03/18/2015 14.92
03/17/2015 14.96
03/16/2015 14.96
03/13/2015 14.91
03/12/2015 14.91
03/11/2015 14.91
03/10/2015 14.83
03/09/2015 14.87
03/06/2015 14.90
03/05/2015 14.94
03/04/2015 14.90
03/03/2015 14.98
03/02/2015 15.06
02/27/2015 15.06
02/26/2015 15.05
02/25/2015 15.03
02/24/2015 15.05
02/23/2015 15.05
02/20/2015 15.03
02/19/2015 14.98
02/18/2015 14.94
02/17/2015 14.90
02/13/2015 14.98
02/12/2015 14.96
02/11/2015 14.97
02/10/2015 14.95
02/09/2015 14.89
02/06/2015 14.93
02/05/2015 14.93
02/04/2015 14.95
02/03/2015 14.92
02/02/2015 14.92
01/30/2015 14.92
01/29/2015 14.88
01/28/2015 14.82
01/27/2015 14.83
01/26/2015 14.85
01/23/2015 14.81
01/22/2015 14.77
01/21/2015 14.69
01/20/2015 14.50
01/19/2015 14.42
01/16/2015 14.42
01/15/2015 14.38
01/14/2015 14.37
01/13/2015 14.39
01/12/2015 14.37
01/09/2015 14.35
01/08/2015 14.33
01/07/2015 14.27
01/06/2015 14.24
01/05/2015 14.24
01/02/2015 14.34
12/31/2014 14.27
12/30/2014 14.27
12/29/2014 14.29
12/24/2014 14.28
12/23/2014 14.28
12/22/2014 14.29
12/19/2014 14.22
12/18/2014 14.20
12/17/2014 14.16
12/16/2014 14.09
12/15/2014 14.07
12/12/2014 14.09
12/11/2014 14.13
12/10/2014 14.11
12/09/2014 14.19
12/08/2014 14.21
12/05/2014 14.23
12/04/2014 14.21
12/03/2014 14.23
12/02/2014 14.24
12/01/2014 14.22
11/28/2014 14.34
11/27/2014 14.32
11/26/2014 14.28
11/25/2014 14.28
11/24/2014 14.28
11/21/2014 14.25
11/20/2014 14.25
11/19/2014 14.23
11/18/2014 14.23
11/17/2014 14.20
11/14/2014 14.20
11/13/2014 14.24
11/12/2014 14.22
11/11/2014 14.24
11/10/2014 14.24
11/07/2014 14.23
11/06/2014 14.25
11/05/2014 14.27
11/04/2014 14.25
11/03/2014 14.25
10/31/2014 14.23
10/30/2014 14.14
10/29/2014 14.12
10/28/2014 14.12
10/27/2014 14.10
10/24/2014 14.13
10/23/2014 14.11
10/22/2014 14.09
10/21/2014 14.13
10/20/2014 14.09
10/17/2014 14.06
10/16/2014 13.98
10/15/2014 14.02
10/14/2014 14.08
10/10/2014 14.05
10/09/2014 14.09
10/08/2014 14.11
10/07/2014 14.13
10/06/2014 14.13
10/03/2014 14.17
10/02/2014 14.11
10/01/2014 14.15
09/30/2014 14.17
09/29/2014 14.17
09/26/2014 14.20
09/25/2014 14.16
09/24/2014 14.18
09/23/2014 14.16
09/22/2014 14.18
09/19/2014 14.17
09/18/2014 14.17
09/17/2014 14.19
09/16/2014 14.19
09/15/2014 14.23
09/12/2014 14.25
09/11/2014 14.27
09/10/2014 14.22
09/09/2014 14.26
09/08/2014 14.28
09/05/2014 14.26
09/04/2014 14.24
09/03/2014 14.28
09/02/2014 14.28
08/29/2014 14.29
08/28/2014 14.27
08/27/2014 14.29
08/26/2014 14.33
08/25/2014 14.33
08/22/2014 14.30
08/21/2014 14.30
08/20/2014 14.30
08/19/2014 14.28
08/18/2014 14.22
08/15/2014 14.23
08/14/2014 14.21
08/13/2014 14.19
08/12/2014 14.15
08/11/2014 14.17
08/08/2014 14.16
08/07/2014 14.12
08/06/2014 14.14
08/05/2014 14.16
08/01/2014 14.15
07/31/2014 14.17
07/30/2014 14.24
07/29/2014 14.25
07/28/2014 14.21
07/25/2014 14.23
07/24/2014 14.19
07/23/2014 14.19
07/22/2014 14.20
07/21/2014 14.16
07/18/2014 14.16
07/17/2014 14.16
07/16/2014 14.16
07/15/2014 14.15
07/14/2014 14.15
07/11/2014 14.13
07/10/2014 14.07
07/09/2014 14.11
07/08/2014 14.11
07/07/2014 14.12
07/04/2014 14.12
07/03/2014 14.12
07/02/2014 14.12
06/30/2014 14.12
06/27/2014 14.11
06/26/2014 14.11
06/25/2014 14.11
06/24/2014 14.13
06/23/2014 14.13
06/20/2014 14.15
06/19/2014 14.19
06/18/2014 14.20
06/17/2014 14.16
06/16/2014 14.16
06/13/2014 14.16
06/12/2014 14.14
06/11/2014 14.16
06/10/2014 14.19
06/09/2014 14.21
06/06/2014 14.21
06/05/2014 14.17
06/04/2014 14.15
06/03/2014 14.14
06/02/2014 14.14
05/30/2014 14.12
05/29/2014 14.12
05/28/2014 14.12
05/27/2014 14.10
05/26/2014 14.11
05/23/2014 14.11
05/22/2014 14.09
05/21/2014 14.09
05/20/2014 14.07
05/16/2014 14.08
05/15/2014 14.08
05/14/2014 14.10
05/13/2014 14.10
05/12/2014 14.06
05/09/2014 14.05
05/08/2014 14.03
05/07/2014 14.05
05/06/2014 14.03
05/05/2014 14.07
05/02/2014 14.07
05/01/2014 14.06
04/30/2014 14.04
04/29/2014 14.02
04/28/2014 14.04
04/25/2014 14.04
04/24/2014 14.06
04/23/2014 14.06
04/22/2014 14.07
04/21/2014 14.05
04/17/2014 14.05
04/16/2014 14.03
04/15/2014 13.98
04/14/2014 13.98
04/11/2014 13.98
04/10/2014 13.98
04/09/2014 13.98
04/08/2014 13.98
04/07/2014 13.99
04/04/2014 14.01
04/03/2014 14.03
04/02/2014 14.03
04/01/2014 14.03
03/31/2014 14.01
03/28/2014 14.00
03/27/2014 13.96
03/26/2014 13.96
03/25/2014 14.00
03/24/2014 14.00
03/21/2014 14.00
03/20/2014 14.01
03/19/2014 14.03
03/18/2014 14.01
03/17/2014 13.95
03/14/2014 13.95
03/13/2014 13.94
03/12/2014 13.98
03/11/2014 14.00
03/10/2014 14.00
03/07/2014 14.00
03/06/2014 13.98
03/05/2014 14.00
03/04/2014 14.02
03/03/2014 13.97
02/28/2014 14.01
02/27/2014 14.03
02/26/2014 14.01
02/25/2014 13.97
02/24/2014 13.97
02/21/2014 13.98
02/20/2014 13.94
02/19/2014 13.92
02/18/2014 13.86
02/14/2014 13.87
02/13/2014 13.83
02/12/2014 13.83
02/11/2014 13.83
02/10/2014 13.83
02/07/2014 13.82
02/06/2014 13.80
02/05/2014 13.76
02/04/2014 13.76
02/03/2014 13.74
01/31/2014 13.82
01/30/2014 13.86
01/29/2014 13.87
01/28/2014 13.87
01/27/2014 13.83
01/24/2014 13.83
01/23/2014 13.93
01/22/2014 13.95
01/21/2014 13.90
01/20/2014 13.90
01/17/2014 13.90
01/16/2014 13.86
01/15/2014 13.86
01/14/2014 13.85
01/13/2014 13.81
01/10/2014 13.85
01/09/2014 13.75
01/08/2014 13.73
01/07/2014 13.72
01/06/2014 13.64
01/03/2014 13.64
01/02/2014 13.66
12/31/2013 13.67
12/30/2013 13.67
12/27/2013 13.67
12/24/2013 13.61
12/23/2013 13.62
12/20/2013 13.62
12/19/2013 13.60
12/18/2013 13.62
12/17/2013 13.55
12/16/2013 13.53
12/13/2013 13.52
12/12/2013 13.54
12/11/2013 13.54
12/10/2013 13.60
12/09/2013 13.60
12/06/2013 13.58
12/05/2013 13.54
12/04/2013 13.58
12/03/2013 13.60
12/02/2013 13.60
11/29/2013 13.63
11/28/2013 13.61
11/27/2013 13.59
11/26/2013 13.57
11/25/2013 13.59
11/22/2013 13.58
11/21/2013 13.56
11/20/2013 13.52
11/19/2013 13.56
11/18/2013 13.56
11/15/2013 13.55
11/14/2013 13.53
11/13/2013 13.49
11/12/2013 13.47
11/11/2013 13.49
11/08/2013 13.50
11/07/2013 13.52
11/06/2013 13.52
11/05/2013 13.52
11/04/2013 13.54
11/01/2013 13.54
10/31/2013 13.56
10/30/2013 13.60
10/29/2013 13.60
10/28/2013 13.59
10/25/2013 13.59
10/24/2013 13.55
10/23/2013 13.53
10/22/2013 13.50
10/21/2013 13.44
10/18/2013 13.44
10/17/2013 13.43
10/16/2013 13.39
10/15/2013 13.37
10/11/2013 13.36
10/10/2013 13.36
10/09/2013 13.28
10/08/2013 13.26
10/07/2013 13.28
10/04/2013 13.29
10/03/2013 13.29
10/02/2013 13.31
10/01/2013 13.31
09/30/2013 13.27
09/27/2013 13.29
09/26/2013 13.30
09/25/2013 13.30
09/24/2013 13.30
09/23/2013 13.30
09/20/2013 13.30
09/19/2013 13.30
09/18/2013 13.25
09/17/2013 13.21
09/16/2013 13.21
09/13/2013 13.18
09/12/2013 13.16
09/11/2013 13.18
09/10/2013 13.16
09/09/2013 13.16
09/06/2013 13.13
09/05/2013 13.15
09/04/2013 13.17
09/03/2013 13.15
08/30/2013 13.15
08/29/2013 13.15
08/28/2013 13.12
08/27/2013 13.14
08/26/2013 13.18
08/23/2013 13.20
08/22/2013 13.14
08/21/2013 13.10
08/20/2013 13.12
08/19/2013 13.11
08/16/2013 13.15
08/15/2013 13.15
08/14/2013 13.21
08/13/2013 13.23
08/12/2013 13.23
08/09/2013 13.25
08/08/2013 13.25
08/07/2013 13.25
08/06/2013 13.25
08/02/2013 13.30
08/01/2013 13.24
07/31/2013 13.20
07/30/2013 13.22
07/29/2013 13.24
07/26/2013 13.27
07/25/2013 13.27
07/24/2013 13.29
07/23/2013 13.33
07/22/2013 13.37
07/19/2013 13.35
07/18/2013 13.33
07/17/2013 13.31
07/16/2013 13.28
07/15/2013 13.28
07/12/2013 13.26
07/11/2013 13.24
07/10/2013 13.21
07/09/2013 13.21
07/08/2013 13.19
07/05/2013 13.17
07/04/2013 13.19
07/03/2013 13.17
07/02/2013 13.21
06/28/2013 13.14
06/27/2013 13.12
06/26/2013 13.07
06/25/2013 13.05
06/24/2013 12.99
06/21/2013 13.07
06/20/2013 13.05
06/19/2013 13.19
06/18/2013 13.25
06/17/2013 13.23
06/14/2013 13.19
06/13/2013 13.18
06/12/2013 13.14
06/11/2013 13.18
06/10/2013 13.22
06/07/2013 13.26
06/06/2013 13.28
06/05/2013 13.32
06/04/2013 13.38
06/03/2013 13.36
05/31/2013 13.36
05/30/2013 13.40
05/29/2013 13.42
05/28/2013 13.50
05/27/2013 13.48
05/24/2013 13.49
05/23/2013 13.49
05/22/2013 13.57
05/21/2013 13.55
05/17/2013 13.53
05/16/2013 13.48
05/15/2013 13.46
05/14/2013 13.46
05/13/2013 13.44
05/10/2013 13.46
05/09/2013 13.46
05/08/2013 13.46
05/07/2013 13.45
05/06/2013 13.45
05/03/2013 13.45
05/02/2013 13.45
05/01/2013 13.43
04/30/2013 13.44
04/29/2013 13.42
04/26/2013 13.42
04/25/2013 13.42
04/24/2013 13.42
04/23/2013 13.40
04/22/2013 13.39
04/19/2013 13.39
04/18/2013 13.35
04/17/2013 13.37
04/16/2013 13.39
04/15/2013 13.37
04/12/2013 13.40
04/11/2013 13.40
04/10/2013 13.38
04/08/2013 13.34
04/05/2013 13.35
04/04/2013 13.31
04/03/2013 13.31
04/02/2013 13.35
04/01/2013 13.33
03/28/2013 13.34
03/27/2013 13.34
03/26/2013 13.34
03/25/2013 13.34
03/22/2013 13.34
03/21/2013 13.34
03/20/2013 13.36
03/19/2013 13.36
03/18/2013 13.35
03/15/2013 13.35
03/14/2013 13.33
03/13/2013 13.33
03/12/2013 13.37
03/11/2013 13.35
03/08/2013 13.36
03/07/2013 13.38
03/06/2013 13.38
03/05/2013 13.36
03/04/2013 13.32
03/01/2013 13.35
02/28/2013 13.35
02/27/2013 13.29
02/26/2013 13.27
02/25/2013 13.27
02/22/2013 13.26
02/21/2013 13.22
02/20/2013 13.24
02/19/2013 13.24
02/15/2013 13.19
02/14/2013 13.17
02/13/2013 13.19
02/12/2013 13.19
02/11/2013 13.19
02/08/2013 13.17
02/07/2013 13.14
02/06/2013 13.14
02/05/2013 13.14
02/04/2013 13.14
02/01/2013 13.16
01/31/2013 13.14
01/30/2013 13.18
01/29/2013 13.20
01/28/2013 13.21
01/25/2013 13.23
01/24/2013 13.23
01/23/2013 13.21
01/22/2013 13.17
01/21/2013 13.15
01/18/2013 13.14
01/17/2013 13.10
01/16/2013 13.08
01/15/2013 13.08
01/14/2013 13.07
01/11/2013 13.07
01/10/2013 13.07
01/09/2013 13.07
01/08/2013 13.05
01/07/2013 13.03
01/04/2013 13.06
01/03/2013 13.04
01/02/2013 13.06
12/31/2012 13.04
12/28/2012 13.02
12/27/2012 13.03
12/24/2012 12.99
12/21/2012 13.01
12/20/2012 12.99
12/19/2012 12.99
12/18/2012 12.96
12/17/2012 12.94
12/14/2012 12.94
12/13/2012 12.92
12/12/2012 12.94
12/11/2012 12.94
12/10/2012 12.93
12/07/2012 12.93
12/06/2012 12.93
12/05/2012 12.93
12/04/2012 12.91
12/03/2012 12.91
11/30/2012 12.92
11/29/2012 12.90
11/28/2012 12.88
11/27/2012 12.86
11/26/2012 12.87
11/23/2012 12.87
11/22/2012 12.85
11/21/2012 12.83
11/20/2012 12.81
11/19/2012 12.82
11/16/2012 12.78
11/15/2012 12.78
11/14/2012 12.82
11/13/2012 12.84
11/12/2012 12.84
11/09/2012 12.85
11/08/2012 12.87
11/07/2012 12.87
11/06/2012 12.89
11/05/2012 12.91
11/02/2012 12.89
11/01/2012 12.91
10/31/2012 12.89
10/30/2012 12.87
10/29/2012 12.84
10/26/2012 12.84
10/25/2012 12.82
10/24/2012 12.82
10/23/2012 12.82
10/22/2012 12.86
10/19/2012 12.89
10/18/2012 12.87
10/17/2012 12.85
10/16/2012 12.87
10/15/2012 12.80
10/12/2012 12.78
10/11/2012 12.78
10/10/2012 12.78
10/09/2012 12.80
10/05/2012 12.84
10/04/2012 12.86
10/03/2012 12.86
10/02/2012 12.87
10/01/2012 12.85
09/28/2012 12.83
09/27/2012 12.83
09/26/2012 12.81
09/25/2012 12.80
09/24/2012 12.82
09/21/2012 12.82
09/20/2012 12.80
09/19/2012 12.80
09/18/2012 12.79
09/17/2012 12.79
09/14/2012 12.77
09/13/2012 12.73
09/12/2012 12.71
09/11/2012 12.70
09/10/2012 12.70
09/07/2012 12.72
09/06/2012 12.68
09/05/2012 12.67
09/04/2012 12.65
08/31/2012 12.65
08/30/2012 12.65
08/29/2012 12.65
08/28/2012 12.65
08/27/2012 12.67
08/24/2012 12.68
08/23/2012 12.68
08/22/2012 12.68
08/21/2012 12.64
08/20/2012 12.62
08/17/2012 12.63
08/16/2012 12.59
08/15/2012 12.59
08/14/2012 12.61
08/13/2012 12.63
08/10/2012 12.63
08/09/2012 12.64
08/08/2012 12.62
08/07/2012 12.64
08/03/2012 12.62
08/02/2012 12.59
08/01/2012 12.61
07/31/2012 12.63
07/30/2012 12.63
07/27/2012 12.61
07/26/2012 12.59
07/25/2012 12.56
07/24/2012 12.56
07/23/2012 12.58
07/20/2012 12.60
07/19/2012 12.60
07/18/2012 12.60
07/17/2012 12.58
07/16/2012 12.58
07/13/2012 12.57
07/12/2012 12.53
07/11/2012 12.57
07/10/2012 12.57
07/09/2012 12.57
07/06/2012 12.56
07/05/2012 12.58
07/04/2012 12.60
07/03/2012 12.60
06/29/2012 12.54
06/28/2012 12.49
06/27/2012 12.45
06/26/2012 12.41
06/25/2012 12.41
06/22/2012 12.44
06/21/2012 12.46
06/20/2012 12.50
06/19/2012 12.50
06/18/2012 12.46
06/15/2012 12.44
06/14/2012 12.41
06/13/2012 12.43
06/12/2012 12.43
06/11/2012 12.43
06/08/2012 12.45
06/07/2012 12.45
06/06/2012 12.45
06/05/2012 12.43
06/04/2012 12.42
06/01/2012 12.44
05/31/2012 12.44
05/30/2012 12.42
05/29/2012 12.46
05/28/2012 12.44
05/25/2012 12.46
05/24/2012 12.45
05/23/2012 12.43
05/22/2012 12.41
05/18/2012 12.38
05/17/2012 12.40
05/16/2012 12.40
05/15/2012 12.40
05/14/2012 12.44
05/11/2012 12.50
05/10/2012 12.52
05/09/2012 12.50
05/08/2012 12.52
05/07/2012 12.54
05/04/2012 12.54
05/03/2012 12.56
05/02/2012 12.58
05/01/2012 12.59
04/30/2012 12.57
04/27/2012 12.53
04/26/2012 12.51
04/25/2012 12.48
04/24/2012 12.46
04/23/2012 12.48
04/20/2012 12.52
04/19/2012 12.50
04/18/2012 12.50
04/17/2012 12.50
04/16/2012 12.52
04/13/2012 12.53
04/12/2012 12.55
04/11/2012 12.53
04/10/2012 12.51
04/09/2012 12.51
04/05/2012 12.52
04/04/2012 12.56
04/03/2012 12.58
04/02/2012 12.63
03/30/2012 12.62
03/29/2012 12.60
03/28/2012 12.62
03/27/2012 12.62
03/26/2012 12.60
03/23/2012 12.59
03/22/2012 12.57
03/21/2012 12.57
03/20/2012 12.55
03/19/2012 12.57
03/16/2012 12.59
03/15/2012 12.59
03/14/2012 12.58
03/13/2012 12.62
03/12/2012 12.62
03/09/2012 12.62
03/08/2012 12.62
03/07/2012 12.60
03/06/2012 12.58
03/05/2012 12.64
03/02/2012 12.65
03/01/2012 12.65
02/29/2012 12.65
02/28/2012 12.69
02/27/2012 12.69
02/24/2012 12.67
02/23/2012 12.65
02/22/2012 12.66
02/21/2012 12.62
02/17/2012 12.58
02/16/2012 12.58
02/15/2012 12.59
02/14/2012 12.59
02/13/2012 12.59
02/10/2012 12.59
02/09/2012 12.59
02/08/2012 12.61
02/07/2012 12.59
02/06/2012 12.59
02/03/2012 12.58
02/02/2012 12.60
02/01/2012 12.58
01/31/2012 12.56
01/30/2012 12.54
01/27/2012 12.53
01/26/2012 12.51
01/25/2012 12.51
01/24/2012 12.47
01/23/2012 12.49
01/20/2012 12.48
01/19/2012 12.48
01/18/2012 12.46
01/17/2012 12.44
01/16/2012 12.44
01/13/2012 12.44
01/12/2012 12.43
01/11/2012 12.43
01/10/2012 12.41
01/09/2012 12.43
01/06/2012 12.41
01/05/2012 12.39
01/04/2012 12.38
01/03/2012 12.38
12/30/2011 12.34
12/29/2011 12.32
12/28/2011 12.30
12/23/2011 12.33
12/22/2011 12.32
12/21/2011 12.32
12/20/2011 12.32
12/19/2011 12.30
12/16/2011 12.31
12/15/2011 12.25
12/14/2011 12.25
12/13/2011 12.29
12/12/2011 12.29
12/09/2011 12.31
12/08/2011 12.33
12/07/2011 12.33
12/06/2011 12.30
12/05/2011 12.32
12/02/2011 12.30
12/01/2011 12.26
11/30/2011 12.28
11/29/2011 12.19
11/28/2011 12.17
11/25/2011 12.16
11/24/2011 12.18
11/23/2011 12.20
11/22/2011 12.23
11/21/2011 12.24
11/18/2011 12.26
11/17/2011 12.28
11/16/2011 12.32
11/15/2011 12.34
11/14/2011 12.34
11/11/2011 12.34
11/10/2011 12.30
11/09/2011 12.34
11/08/2011 12.38
11/07/2011 12.38
11/04/2011 12.36
11/03/2011 12.35
11/02/2011 12.31
11/01/2011 12.29
10/31/2011 12.27
10/28/2011 12.30
10/27/2011 12.26
10/26/2011 12.22
10/25/2011 12.26
10/24/2011 12.21
10/21/2011 12.15
10/20/2011 12.15
10/19/2011 12.17
10/18/2011 12.18
10/17/2011 12.18
10/14/2011 12.14
10/13/2011 12.14
10/12/2011 12.14
10/11/2011 12.13
10/07/2011 12.07
10/06/2011 12.07
10/05/2011 12.04
10/04/2011 12.04
10/03/2011 12.08
09/30/2011 12.14
09/29/2011 12.14
09/28/2011 12.10
09/27/2011 12.12
09/26/2011 12.12
09/23/2011 12.12
09/22/2011 12.14
09/21/2011 12.18
09/20/2011 12.20
09/19/2011 12.20
09/16/2011 12.19
09/15/2011 12.21
09/14/2011 12.21
09/13/2011 12.21
09/12/2011 12.23
09/09/2011 12.31
09/08/2011 12.33
09/07/2011 12.31
09/06/2011 12.29
09/02/2011 12.33
09/01/2011 12.30
08/31/2011 12.30
08/30/2011 12.26
08/29/2011 12.22
08/26/2011 12.21
08/25/2011 12.21
08/24/2011 12.23
08/23/2011 12.29
08/22/2011 12.27
08/19/2011 12.25
08/18/2011 12.27
08/17/2011 12.33
08/16/2011 12.29
08/15/2011 12.29
08/12/2011 12.28
08/11/2011 12.24
08/10/2011 12.22
08/09/2011 12.21
08/08/2011 12.15
08/05/2011 12.25
08/04/2011 12.31
08/03/2011 12.36
08/02/2011 12.36
07/29/2011 12.37
07/28/2011 12.33
07/27/2011 12.33
07/26/2011 12.35
07/25/2011 12.35
07/22/2011 12.37
07/21/2011 12.34
07/20/2011 12.32
07/19/2011 12.32
07/18/2011 12.32
07/15/2011 12.34
07/14/2011 12.33
07/13/2011 12.33
07/12/2011 12.33
07/11/2011 12.33
07/08/2011 12.35
07/07/2011 12.33
07/06/2011 12.33
07/05/2011 12.32
07/04/2011 12.30
06/30/2011 12.28
06/29/2011 12.26
06/28/2011 12.27
06/27/2011 12.27
06/24/2011 12.29
06/23/2011 12.29
06/22/2011 12.29
06/21/2011 12.27
06/20/2011 12.25
06/17/2011 12.26
06/16/2011 12.26
06/15/2011 12.28
06/14/2011 12.28
06/13/2011 12.26
06/10/2011 12.28
06/09/2011 12.30
06/08/2011 12.32
06/07/2011 12.32
06/06/2011 12.34
06/03/2011 12.39
06/02/2011 12.37
06/01/2011 12.37
05/31/2011 12.41
05/30/2011 12.41
05/27/2011 12.39
05/26/2011 12.37
05/25/2011 12.36
05/24/2011 12.34
05/20/2011 12.36
05/19/2011 12.32
05/18/2011 12.31
05/17/2011 12.29
05/16/2011 12.29
05/13/2011 12.27
05/12/2011 12.27
05/11/2011 12.29
05/10/2011 12.31
05/09/2011 12.31
05/06/2011 12.28
05/05/2011 12.26
05/04/2011 12.28
05/03/2011 12.30
05/02/2011 12.32
04/29/2011 12.31
04/28/2011 12.29
04/27/2011 12.27
04/26/2011 12.27
04/25/2011 12.25
04/21/2011 12.26
04/20/2011 12.24
04/19/2011 12.22
04/18/2011 12.22
04/15/2011 12.22
04/14/2011 12.21
04/13/2011 12.21
04/12/2011 12.17
04/11/2011 12.19
04/08/2011 12.23
04/07/2011 12.21
04/06/2011 12.23
04/05/2011 12.23
04/04/2011 12.25
04/01/2011 12.24
03/31/2011 12.22
03/30/2011 12.22
03/29/2011 12.20
03/28/2011 12.20
03/25/2011 12.22
03/24/2011 12.23
03/23/2011 12.23
03/22/2011 12.23
03/21/2011 12.21
03/18/2011 12.17
03/17/2011 12.16
03/16/2011 12.14
03/15/2011 12.12
03/14/2011 12.14
03/11/2011 12.12
03/10/2011 12.12
03/09/2011 12.14
03/08/2011 12.14
03/07/2011 12.16
03/04/2011 12.19
03/03/2011 12.17
03/02/2011 12.19
03/01/2011 12.19
02/28/2011 12.21
02/25/2011 12.17
02/24/2011 12.14
02/23/2011 12.16
02/22/2011 12.16
02/18/2011 12.14
02/17/2011 12.12
02/16/2011 12.11
02/15/2011 12.09
02/14/2011 12.09
02/11/2011 12.05
02/10/2011 12.05
02/09/2011 12.07
02/08/2011 12.08
02/07/2011 12.08
02/04/2011 12.06
02/03/2011 12.06
02/02/2011 12.06
02/01/2011 12.08
01/31/2011 12.06
01/28/2011 12.05
01/27/2011 12.03
01/26/2011 12.03
01/25/2011 12.01
01/24/2011 11.99
01/21/2011 11.98
01/20/2011 11.98
01/19/2011 12.04
01/18/2011 12.02
01/17/2011 12.02
01/14/2011 12.02
01/13/2011 12.00
01/12/2011 12.01
01/11/2011 12.01
01/10/2011 12.01
01/07/2011 12.01
01/06/2011 12.01
01/05/2011 12.01
01/04/2011 12.05
12/31/2010 12.07
12/30/2010 12.06
12/29/2010 12.06
12/24/2010 12.04
12/23/2010 12.02
12/22/2010 12.04
12/21/2010 12.03
12/20/2010 11.99
12/17/2010 11.99
12/16/2010 11.94
12/15/2010 11.92
12/14/2010 11.94
12/13/2010 11.96
12/10/2010 11.92
12/09/2010 11.92
12/08/2010 11.94
12/07/2010 11.96
12/06/2010 11.98
12/03/2010 11.95
12/02/2010 11.95
12/01/2010 11.99
11/30/2010 11.99
11/29/2010 11.95
11/26/2010 11.96
11/25/2010 11.94
11/24/2010 11.94
11/23/2010 11.96
11/22/2010 12.00
11/19/2010 11.98
11/18/2010 11.96
11/17/2010 11.95
11/16/2010 11.93
11/15/2010 11.93
11/12/2010 11.97
11/11/2010 12.03
11/10/2010 12.03
11/09/2010 12.07
11/08/2010 12.10
11/05/2010 12.09
11/04/2010 12.11
11/03/2010 12.05
11/02/2010 12.05
11/01/2010 12.07
10/29/2010 12.09
10/28/2010 12.06
10/27/2010 12.06
10/26/2010 12.10
10/25/2010 12.12
10/22/2010 12.10
10/21/2010 12.10
10/20/2010 12.10
10/19/2010 12.10
10/18/2010 12.09
10/15/2010 12.05
10/14/2010 12.05
10/13/2010 12.07
10/12/2010 12.05
10/08/2010 12.06
10/07/2010 12.06
10/06/2010 12.04
10/05/2010 12.02
10/04/2010 12.02
10/01/2010 12.01
09/30/2010 12.01
09/29/2010 12.01
09/28/2010 11.99
09/27/2010 11.94
09/24/2010 11.90
09/23/2010 11.92
09/22/2010 11.90
09/21/2010 11.87
09/20/2010 11.85
09/17/2010 11.83
09/16/2010 11.81
09/15/2010 11.81
09/14/2010 11.83
09/13/2010 11.82
09/10/2010 11.80
09/09/2010 11.80
09/08/2010 11.82
09/07/2010 11.88
09/03/2010 11.83
09/02/2010 11.87
09/01/2010 11.85
08/31/2010 11.89
08/30/2010 11.85
08/27/2010 11.81
08/26/2010 11.83
08/25/2010 11.82
08/24/2010 11.82
08/23/2010 11.80
08/20/2010 11.78
08/19/2010 11.77
08/18/2010 11.75
08/17/2010 11.73
08/16/2010 11.73
08/13/2010 11.69
08/12/2010 11.68
08/11/2010 11.70
08/10/2010 11.70
08/09/2010 11.68
08/06/2010 11.66
08/05/2010 11.63
08/04/2010 11.61
08/03/2010 11.63
07/30/2010 11.61
07/29/2010 11.59
07/28/2010 11.58
07/27/2010 11.56
07/26/2010 11.56
07/23/2010 11.56
07/22/2010 11.56
07/21/2010 11.56
07/20/2010 11.55
07/19/2010 11.53
07/16/2010 11.55
07/15/2010 11.53
07/14/2010 11.49
07/13/2010 11.49
07/12/2010 11.50
07/09/2010 11.48
07/08/2010 11.50
07/07/2010 11.50
07/06/2010 11.50
07/05/2010 11.50
07/02/2010 11.49
06/30/2010 11.53
06/29/2010 11.49
06/28/2010 11.49
06/25/2010 11.49
06/24/2010 11.49
06/23/2010 11.49
06/22/2010 11.48
06/21/2010 11.48
06/18/2010 11.46
06/17/2010 11.46
06/16/2010 11.40
06/15/2010 11.40
06/14/2010 11.37
06/11/2010 11.35
06/10/2010 11.33
06/09/2010 11.32
06/08/2010 11.34
06/07/2010 11.36
06/04/2010 11.38
06/03/2010 11.40
06/02/2010 11.38
06/01/2010 11.36
05/31/2010 11.38
05/28/2010 11.38
05/27/2010 11.36
05/26/2010 11.35
05/25/2010 11.31
05/21/2010 11.33
05/20/2010 11.33
05/19/2010 11.39
05/18/2010 11.43
05/17/2010 11.43
05/14/2010 11.49
05/13/2010 11.49
05/12/2010 11.47
05/11/2010 11.44
05/10/2010 11.44
05/07/2010 11.38
05/06/2010 11.46
05/05/2010 11.48
05/04/2010 11.54
05/03/2010 11.54
04/30/2010 11.54
04/29/2010 11.51
04/28/2010 11.47
04/27/2010 11.53
04/26/2010 11.53
04/23/2010 11.51
04/22/2010 11.47
04/21/2010 11.47
04/20/2010 11.46
04/19/2010 11.50
04/16/2010 11.48
04/15/2010 11.48
04/14/2010 11.46
04/13/2010 11.46
04/12/2010 11.48
04/09/2010 11.49
04/08/2010 11.45
04/07/2010 11.47
04/06/2010 11.45
04/05/2010 11.45
04/01/2010 11.47
03/31/2010 11.45
03/30/2010 11.46
03/29/2010 11.46
03/26/2010 11.44
03/25/2010 11.44
03/24/2010 11.44
03/23/2010 11.46
03/22/2010 11.44
03/19/2010 11.43
03/18/2010 11.47
03/17/2010 11.45
03/16/2010 11.45
03/15/2010 11.43
03/12/2010 11.41
03/11/2010 11.41
03/10/2010 11.42
03/09/2010 11.40
03/08/2010 11.40
03/05/2010 11.42
03/04/2010 11.38
03/03/2010 11.38
03/02/2010 11.40
03/01/2010 11.38
02/26/2010 11.39
02/25/2010 11.37
02/24/2010 11.33
02/23/2010 11.33
02/22/2010 11.31
02/19/2010 11.30
02/18/2010 11.30
02/17/2010 11.28
02/16/2010 11.28
02/12/2010 11.24
02/11/2010 11.23
02/10/2010 11.23
02/09/2010 11.25
02/08/2010 11.23
02/05/2010 11.25
02/04/2010 11.27
02/03/2010 11.31
02/02/2010 11.31
02/01/2010 11.27
01/29/2010 11.28
01/28/2010 11.28
01/27/2010 11.30
01/26/2010 11.30
01/25/2010 11.30
01/22/2010 11.28
01/21/2010 11.32
01/20/2010 11.34
01/19/2010 11.34
01/18/2010 11.33
01/15/2010 11.31
01/14/2010 11.31
01/13/2010 11.31
01/12/2010 11.31
01/11/2010 11.31
01/08/2010 11.30
01/07/2010 11.28
01/06/2010 11.28
01/05/2010 11.26
01/04/2010 11.24
12/31/2009 11.21
12/30/2009 11.21
12/29/2009 11.17
12/24/2009 11.17
12/23/2009 11.16
12/22/2009 11.16
12/21/2009 11.18
12/18/2009 11.19
12/17/2009 11.19
12/16/2009 11.19
12/15/2009 11.18
12/14/2009 11.18
12/11/2009 11.14
12/10/2009 11.12
12/09/2009 11.12
12/08/2009 11.14
12/07/2009 11.16
12/04/2009 11.17
12/03/2009 11.19
12/02/2009 11.19
12/01/2009 11.17
11/30/2009 11.15
11/27/2009 11.15
11/26/2009 11.16
11/25/2009 11.18
11/24/2009 11.16
11/23/2009 11.14
11/20/2009 11.14
11/19/2009 11.14
11/18/2009 11.14
11/17/2009 11.13
11/16/2009 11.11
11/13/2009 11.05
11/12/2009 11.04
11/11/2009 11.04
11/10/2009 11.04
11/09/2009 11.04
11/06/2009 11.00
11/05/2009 10.98
11/04/2009 10.95
11/03/2009 10.95
11/02/2009 10.95
10/30/2009 10.97
10/29/2009 10.97
10/28/2009 10.94
10/27/2009 10.97
10/26/2009 10.99
10/23/2009 11.03
10/22/2009 11.05
10/21/2009 11.04
10/20/2009 11.06
10/19/2009 11.00
10/16/2009 10.98
10/15/2009 10.96
10/14/2009 10.98
10/13/2009 10.97
10/09/2009 10.97
10/08/2009 11.01
10/07/2009 11.01
10/06/2009 10.99
10/05/2009 10.97
10/02/2009 10.94
10/01/2009 10.96
09/30/2009 11.00
09/29/2009 11.00
09/28/2009 10.98
09/25/2009 10.94
09/24/2009 10.94
09/23/2009 10.96
09/22/2009 10.97
09/21/2009 10.93
09/18/2009 10.93
09/17/2009 10.93
09/16/2009 10.93
09/15/2009 10.88
09/14/2009 10.86
09/11/2009 10.82
09/10/2009 10.80
09/09/2009 10.75
09/08/2009 10.75
09/04/2009 10.73
09/03/2009 10.71
09/02/2009 10.70
09/01/2009 10.72
08/31/2009 10.76
08/28/2009 10.78
08/27/2009 10.76
08/26/2009 10.76
08/25/2009 10.74
08/24/2009 10.70
08/21/2009 10.69
08/20/2009 10.67
08/19/2009 10.67
08/18/2009 10.67
08/17/2009 10.63
08/14/2009 10.71
08/13/2009 10.69
08/12/2009 10.66
08/11/2009 10.66
08/10/2009 10.70
08/07/2009 10.68
08/06/2009 10.66
08/05/2009 10.66
08/04/2009 10.66
07/31/2009 10.61
07/30/2009 10.53
07/29/2009 10.46
07/28/2009 10.48
07/27/2009 10.48
07/24/2009 10.46
07/23/2009 10.44
07/22/2009 10.41
07/21/2009 10.43
07/20/2009 10.43
07/17/2009 10.37
07/16/2009 10.37
07/15/2009 10.34
07/14/2009 10.30
07/13/2009 10.30
07/10/2009 10.28
07/09/2009 10.26
07/08/2009 10.26
07/07/2009 10.28
07/06/2009 10.34
07/03/2009 10.36
07/02/2009 10.35
06/30/2009 10.37
06/29/2009 10.35
06/26/2009 10.33
06/25/2009 10.31
06/24/2009 10.26
06/23/2009 10.20
06/22/2009 10.20
06/19/2009 10.26
06/18/2009 10.22
06/17/2009 10.26
06/16/2009 10.30
06/15/2009 10.32
06/12/2009 10.34
06/11/2009 10.31
06/10/2009 10.27
06/09/2009 10.25
06/08/2009 10.25
06/05/2009 10.25
06/04/2009 10.23
06/03/2009 10.22
06/02/2009 10.20
06/01/2009 10.20
05/29/2009 10.14
05/28/2009 10.11
05/27/2009 10.09
05/26/2009 10.13
05/25/2009 10.11
05/22/2009 10.09
05/21/2009 10.09
05/20/2009 10.15
05/19/2009 10.15
05/15/2009 10.09
05/14/2009 10.10
05/13/2009 10.10
05/12/2009 10.16
05/11/2009 10.18
05/08/2009 10.18
05/07/2009 10.12
05/06/2009 10.14
05/05/2009 10.08
05/04/2009 10.07
05/01/2009 9.99
04/30/2009 9.97
04/29/2009 9.97
04/28/2009 9.96
04/27/2009 9.96
04/24/2009 9.98
04/23/2009 9.92
04/22/2009 9.92
04/21/2009 9.92
04/20/2009 9.90
04/17/2009 9.94
04/16/2009 9.89
04/15/2009 9.83
04/14/2009 9.83
04/13/2009 9.81
04/09/2009 9.80
04/08/2009 9.74
04/07/2009 9.70
04/06/2009 9.72
04/03/2009 9.74
04/02/2009 9.74
04/01/2009 9.71
03/31/2009 9.67
03/30/2009 9.61
03/27/2009 9.67
03/26/2009 9.69
03/25/2009 9.63
03/24/2009 9.65
03/23/2009 9.68
03/20/2009 9.60
03/19/2009 9.62
03/18/2009 9.62
03/17/2009 9.56
03/16/2009 9.53
03/13/2009 9.49
03/12/2009 9.43
03/11/2009 9.39
03/10/2009 9.36
03/09/2009 9.26
03/06/2009 9.30
03/05/2009 9.32
03/04/2009 9.36
03/03/2009 9.36
03/02/2009 9.40
02/27/2009 9.46
02/26/2009 9.46
02/25/2009 9.40
02/24/2009 9.41
02/23/2009 9.41
02/20/2009 9.47
02/19/2009 9.56
02/18/2009 9.58
02/17/2009 9.64
02/13/2009 9.70
02/12/2009 9.74
02/11/2009 9.72
02/10/2009 9.72
02/09/2009 9.75
02/06/2009 9.75
02/05/2009 9.69
02/04/2009 9.67
02/03/2009 9.69
02/02/2009 9.73
01/30/2009 9.75
01/29/2009 9.75
01/28/2009 9.81
01/27/2009 9.77
01/26/2009 9.72
01/23/2009 9.74
01/22/2009 9.78
01/21/2009 9.84
01/20/2009 9.82
01/19/2009 9.86
01/16/2009 9.88
01/15/2009 9.90
01/14/2009 9.90
01/13/2009 9.90
01/12/2009 9.86
01/09/2009 9.87
01/08/2009 9.83
01/07/2009 9.87
01/06/2009 9.85
01/05/2009 9.79
01/02/2009 9.81
12/31/2008 9.81
12/30/2008 9.78
12/29/2008 9.74
12/24/2008 9.62
12/23/2008 9.62
12/22/2008 9.62
12/19/2008 9.66
12/18/2008 9.57
12/17/2008 9.55
12/16/2008 9.51
12/15/2008 9.49
12/12/2008 9.55
12/11/2008 9.53
12/10/2008 9.61
12/09/2008 9.61
12/08/2008 9.59
12/05/2008 9.57
12/04/2008 9.56
12/03/2008 9.52
12/02/2008 9.54
12/01/2008 9.52
11/28/2008 9.58
11/27/2008 9.50
11/26/2008 9.49
11/25/2008 9.41
11/24/2008 9.36
11/21/2008 9.34
11/20/2008 9.38
11/19/2008 9.47
11/18/2008 9.57
11/17/2008 9.63
11/14/2008 9.67
11/13/2008 9.69
11/12/2008 9.73
11/11/2008 9.75
11/10/2008 9.79
11/07/2008 9.79
11/06/2008 9.79
11/05/2008 9.79
11/04/2008 9.81
11/03/2008 9.77
10/31/2008 9.81
10/30/2008 9.77
10/29/2008 9.70
10/28/2008 9.76
10/27/2008 9.64
10/24/2008 9.72
10/23/2008 9.84
10/22/2008 9.86
10/21/2008 9.90
10/20/2008 9.88
10/17/2008 9.77
10/16/2008 9.73
10/15/2008 9.73
10/14/2008 9.88
10/10/2008 9.73
10/09/2008 9.81
10/08/2008 9.92
10/07/2008 10.02
10/06/2008 10.16
10/03/2008 10.27
10/02/2008 10.31
10/01/2008 10.39
09/30/2008 10.41
09/29/2008 10.33
09/26/2008 10.47
09/25/2008 10.49
09/24/2008 10.51
09/23/2008 10.53
09/22/2008 10.57
09/19/2008 10.66
09/18/2008 10.57
09/17/2008 10.53
09/16/2008 10.63
09/15/2008 10.69
09/12/2008 10.78
09/11/2008 10.84
09/10/2008 10.84
09/09/2008 10.83
09/08/2008 10.89
09/05/2008 10.85
09/04/2008 10.87
09/03/2008 10.91
09/02/2008 10.93
08/29/2008 10.93
08/28/2008 10.91
08/27/2008 10.86
08/26/2008 10.82
08/25/2008 10.82
08/22/2008 10.82
08/21/2008 10.80
08/20/2008 10.84
08/19/2008 10.82
08/18/2008 10.88
08/15/2008 10.88
08/14/2008 10.89
08/13/2008 10.87
08/12/2008 10.89
08/11/2008 10.91
08/08/2008 10.89
08/07/2008 10.85
08/06/2008 10.84
08/05/2008 10.84
08/01/2008 10.80
07/31/2008 10.76
07/30/2008 10.74
07/29/2008 10.71
07/28/2008 10.69
07/25/2008 10.69
07/24/2008 10.69
07/23/2008 10.71
07/22/2008 10.68
07/21/2008 10.64
07/18/2008 10.60
07/17/2008 10.60
07/16/2008 10.57
07/15/2008 10.53
07/14/2008 10.59
07/11/2008 10.61
07/10/2008 10.65
07/09/2008 10.65
07/08/2008 10.69
07/07/2008 10.67
07/04/2008 10.73
07/03/2008 10.71
07/02/2008 10.71
06/30/2008 10.79
06/27/2008 10.79
06/26/2008 10.79
06/25/2008 10.85
06/24/2008 10.83
06/23/2008 10.83
06/20/2008 10.85
06/19/2008 10.89
06/18/2008 10.93
06/17/2008 10.94
06/16/2008 10.94
06/13/2008 10.90
06/12/2008 10.86
06/11/2008 10.90
06/10/2008 10.90
06/09/2008 10.98
06/06/2008 11.02
06/05/2008 11.06
06/04/2008 11.04
06/03/2008 11.02
06/02/2008 11.03
05/30/2008 11.01
05/29/2008 10.96
05/28/2008 10.98
05/27/2008 10.97
05/26/2008 11.01
05/23/2008 11.01
05/22/2008 11.01
05/21/2008 11.05
05/20/2008 11.11
05/16/2008 11.13
05/15/2008 11.11
05/14/2008 11.07
05/13/2008 11.05
05/12/2008 11.07
05/09/2008 11.06
05/08/2008 11.06
05/07/2008 11.02
05/06/2008 11.06
05/05/2008 11.08
05/02/2008 11.10
05/01/2008 11.06
04/30/2008 10.99
04/29/2008 10.96
04/28/2008 10.98
04/25/2008 10.95
04/24/2008 10.95
04/23/2008 10.95
04/22/2008 10.93
04/21/2008 10.95
04/18/2008 10.93
04/17/2008 10.91
04/16/2008 10.90
04/15/2008 10.90
04/14/2008 10.90
04/11/2008 10.92
04/10/2008 10.94
04/09/2008 10.92
04/08/2008 10.92
04/07/2008 10.94
04/04/2008 10.93
04/03/2008 10.89
04/02/2008 10.91
04/01/2008 10.91
03/31/2008 10.89
03/28/2008 10.85
03/27/2008 10.89
03/26/2008 10.89
03/25/2008 10.87
03/24/2008 10.81
03/20/2008 10.78
03/19/2008 10.72
03/18/2008 10.74
03/17/2008 10.71
03/14/2008 10.73
03/13/2008 10.77
03/12/2008 10.77
03/11/2008 10.73
03/10/2008 10.71
03/07/2008 10.73
03/06/2008 10.73
03/05/2008 10.79
03/04/2008 10.79
03/03/2008 10.81
02/29/2008 10.83
02/28/2008 10.88
02/27/2008 10.87
02/26/2008 10.87
02/25/2008 10.83
02/22/2008 10.83
02/21/2008 10.79
02/20/2008 10.80
02/19/2008 10.80
02/15/2008 10.78
02/14/2008 10.74
02/13/2008 10.76
02/12/2008 10.75
02/11/2008 10.75
02/08/2008 10.73
02/07/2008 10.75
02/06/2008 10.77
02/05/2008 10.79
02/04/2008 10.85
02/01/2008 10.87
01/31/2008 10.81
01/30/2008 10.73
01/29/2008 10.75
01/28/2008 10.75
01/25/2008 10.71
01/24/2008 10.70
01/23/2008 10.68
01/22/2008 10.64
01/21/2008 10.59
01/18/2008 10.72
01/17/2008 10.78
01/16/2008 10.82
01/15/2008 10.86
01/14/2008 10.92
01/11/2008 10.92
01/10/2008 10.88
01/09/2008 10.86
01/08/2008 10.86
01/07/2008 10.90
01/04/2008 10.92
01/03/2008 10.96
01/02/2008 10.96
12/31/2007 10.95
12/28/2007 10.91
12/27/2007 10.85
12/24/2007 10.84
12/21/2007 10.82
12/20/2007 10.82
12/19/2007 10.84
12/18/2007 10.82
12/17/2007 10.82
12/14/2007 10.88
12/13/2007 10.92
12/12/2007 10.96
12/11/2007 10.98
12/10/2007 10.96
12/07/2007 10.96
12/06/2007 10.98
12/05/2007 10.96
12/04/2007 10.94
12/03/2007 10.95
11/30/2007 10.95
11/29/2007 10.90
11/28/2007 10.85
11/27/2007 10.79
11/26/2007 10.79
11/23/2007 10.79
11/22/2007 10.78
11/21/2007 10.76
11/20/2007 10.80
11/19/2007 10.82
11/16/2007 10.82
11/15/2007 10.86
11/14/2007 10.86
11/13/2007 10.84
11/12/2007 10.84
11/09/2007 10.81
11/08/2007 10.83
11/07/2007 10.81
11/06/2007 10.87
11/05/2007 10.89
11/02/2007 10.92
11/01/2007 10.98
10/31/2007 11.02
10/30/2007 10.98
10/29/2007 10.96
10/26/2007 10.97
10/25/2007 10.91
10/24/2007 10.89
10/23/2007 10.89
10/22/2007 10.91
10/19/2007 10.88
10/18/2007 10.95
10/17/2007 10.94
10/16/2007 10.92
10/15/2007 10.94
10/12/2007 10.96
10/11/2007 10.96
10/10/2007 10.98
10/09/2007 10.98
10/05/2007 10.98
10/04/2007 11.02
10/03/2007 10.99
10/02/2007 11.02
10/01/2007 11.01
09/28/2007 10.99
09/27/2007 10.98
09/26/2007 10.96
09/25/2007 10.95
09/24/2007 10.91
09/21/2007 10.89
09/20/2007 10.86
09/19/2007 10.93
09/18/2007 10.92
09/17/2007 10.90
09/14/2007 10.90
09/13/2007 10.90
09/12/2007 10.90
09/11/2007 10.90
09/10/2007 10.90
09/07/2007 10.92
09/06/2007 10.93
09/05/2007 10.93
09/04/2007 10.93
08/31/2007 10.91
08/30/2007 10.88
08/29/2007 10.88
08/28/2007 10.87
08/27/2007 10.89
08/24/2007 10.87
08/23/2007 10.85
08/22/2007 10.85
08/21/2007 10.82
08/20/2007 10.78
08/17/2007 10.77
08/16/2007 10.71
08/15/2007 10.75
08/14/2007 10.79
08/13/2007 10.81
08/10/2007 10.83
08/09/2007 10.85
08/08/2007 10.90
08/07/2007 10.87
08/03/2007 10.87
08/02/2007 10.89
08/01/2007 10.87
07/31/2007 10.93
07/30/2007 10.92
07/27/2007 10.90
07/26/2007 10.92
07/25/2007 10.98
07/24/2007 10.98
07/23/2007 11.08
07/20/2007 11.10
07/19/2007 11.10
07/18/2007 11.10
07/17/2007 11.06
07/16/2007 11.06
07/13/2007 11.08
07/12/2007 11.05
07/11/2007 11.03
07/10/2007 11.05
07/09/2007 11.03
07/06/2007 11.01
07/05/2007 11.03
07/04/2007 11.05
07/03/2007 11.07
06/29/2007 11.02
06/28/2007 10.98
06/27/2007 10.98
06/26/2007 10.98
06/25/2007 11.02
06/22/2007 11.02
06/21/2007 11.06
06/20/2007 11.04
06/19/2007 11.06
06/18/2007 11.08
06/15/2007 11.06
06/14/2007 11.02
06/13/2007 11.01
06/12/2007 10.99
06/11/2007 11.03
06/08/2007 11.03
06/07/2007 11.03
06/06/2007 11.14
06/05/2007 11.20
06/04/2007 11.22
06/01/2007 11.20
05/31/2007 11.22
05/30/2007 11.23
05/29/2007 11.22
05/28/2007 11.27
05/25/2007 11.24
05/24/2007 11.26
05/23/2007 11.30
05/22/2007 11.31
05/18/2007 11.33
05/17/2007 11.37
05/16/2007 11.36
05/15/2007 11.32
05/14/2007 11.34
05/11/2007 11.36
05/10/2007 11.32
05/09/2007 11.31
05/08/2007 11.31
05/07/2007 11.31
05/04/2007 11.29
05/03/2007 11.27
05/02/2007 11.29
05/01/2007 11.28
04/30/2007 11.26
04/27/2007 11.29
04/26/2007 11.33
04/25/2007 11.33
04/24/2007 11.33
04/23/2007 11.33
04/20/2007 11.33
04/19/2007 11.32
04/18/2007 11.32
04/17/2007 11.32
04/16/2007 11.28
04/13/2007 11.23
04/12/2007 11.21
04/11/2007 11.21
04/10/2007 11.23
04/09/2007 11.23
04/05/2007 11.24
04/04/2007 11.27
04/03/2007 11.24
04/02/2007 11.22
03/30/2007 11.20
03/29/2007 11.23
03/28/2007 11.23
03/27/2007 11.23
03/26/2007 11.25
03/23/2007 11.24
03/22/2007 11.22
03/21/2007 11.22
03/20/2007 11.19
03/19/2007 11.22
03/16/2007 11.19
03/15/2007 11.19
03/14/2007 11.17
03/13/2007 11.19
03/12/2007 11.23
03/09/2007 11.21
03/08/2007 11.25
03/07/2007 11.23
03/06/2007 11.20
03/05/2007 11.16
03/02/2007 11.20
03/01/2007 11.18
02/28/2007 11.20
02/27/2007 11.20
02/26/2007 11.25
02/23/2007 11.22
02/22/2007 11.20
02/21/2007 11.22
02/20/2007 11.24
02/19/2007 11.22
02/16/2007 11.22
02/15/2007 11.21
02/14/2007 11.19
02/13/2007 11.15
02/12/2007 11.16
02/09/2007 11.18
02/08/2007 11.23
02/07/2007 11.23
02/06/2007 11.23
02/05/2007 11.22
02/02/2007 11.20
02/01/2007 11.16
01/31/2007 11.15
01/30/2007 11.12
01/29/2007 11.12
01/26/2007 11.14
01/25/2007 11.12
01/24/2007 11.13
01/23/2007 11.11
01/22/2007 11.09
01/19/2007 11.07
01/18/2007 11.08
01/17/2007 11.06
01/16/2007 11.08
01/15/2007 11.04
01/12/2007 11.03
01/11/2007 11.03
01/10/2007 11.03
01/09/2007 11.03
01/08/2007 11.05
01/05/2007 11.03
01/04/2007 11.09
01/03/2007 11.11
01/02/2007 11.11
12/29/2006 11.11
12/28/2006 11.09
12/27/2006 11.11
12/22/2006 11.08
12/21/2006 11.08
12/20/2006 11.05
12/19/2006 11.06
12/18/2006 11.09
12/15/2006 11.11
12/14/2006 11.11
12/13/2006 11.08
12/12/2006 11.08
12/11/2006 11.06
12/08/2006 11.06
12/07/2006 11.07
12/06/2006 11.05
12/05/2006 11.03
12/04/2006 11.00
12/01/2006 11.00
11/30/2006 10.98
11/29/2006 10.95
11/28/2006 10.92
11/27/2006 10.92
11/24/2006 10.94
11/23/2006 10.94
11/22/2006 10.92
11/21/2006 10.94
11/20/2006 10.91
11/17/2006 10.87
11/16/2006 10.86
11/15/2006 10.86
11/14/2006 10.80
11/13/2006 10.80
11/10/2006 10.82
11/09/2006 10.81
11/08/2006 10.83
11/07/2006 10.83
11/06/2006 10.81
11/03/2006 10.76
11/02/2006 10.74
11/01/2006 10.80
10/31/2006 11.00
10/30/2006 10.99
10/27/2006 10.98
10/26/2006 10.98
10/25/2006 10.96
10/24/2006 10.92
10/23/2006 10.91
10/20/2006 10.87
10/19/2006 10.89
10/18/2006 10.87
10/17/2006 10.89
10/16/2006 10.90
10/13/2006 10.84
10/12/2006 10.81
10/11/2006 10.81
10/10/2006 10.83
10/06/2006 10.81
10/05/2006 10.85
10/04/2006 10.83
10/03/2006 10.81
10/02/2006 10.85
09/29/2006 10.82
09/28/2006 10.83
09/27/2006 10.81
09/26/2006 10.79
09/25/2006 10.81
09/22/2006 10.79
09/21/2006 10.81
09/20/2006 10.82
09/19/2006 10.82
09/18/2006 10.78
09/15/2006 10.78
09/14/2006 10.77
09/13/2006 10.78
09/12/2006 10.73
09/11/2006 10.73
09/08/2006 10.75
09/07/2006 10.72
09/06/2006 10.72
09/05/2006 10.79
09/01/2006 10.78
08/31/2006 10.76
08/30/2006 10.75
08/29/2006 10.73
08/28/2006 10.75
08/25/2006 10.74
08/24/2006 10.74
08/23/2006 10.74
08/22/2006 10.74
08/21/2006 10.74
08/18/2006 10.72
08/17/2006 10.73
08/16/2006 10.69
08/15/2006 10.67
08/14/2006 10.62
08/11/2006 10.64
08/10/2006 10.66
08/09/2006 10.66
08/08/2006 10.68
08/04/2006 10.68
08/03/2006 10.65
08/02/2006 10.67
08/01/2006 10.67
07/31/2006 10.67
07/28/2006 10.64
07/27/2006 10.63
07/26/2006 10.63
07/25/2006 10.59
07/24/2006 10.57
07/21/2006 10.52
07/20/2006 10.50
07/19/2006 10.51
07/18/2006 10.45
07/17/2006 10.47
07/14/2006 10.47
07/13/2006 10.47
07/12/2006 10.51
07/11/2006 10.53
07/10/2006 10.46
07/07/2006 10.42
07/06/2006 10.37
07/05/2006 10.37
07/04/2006 10.39
06/30/2006 10.39
06/29/2006 10.35
06/28/2006 10.31
06/27/2006 10.30
06/26/2006 10.30
06/23/2006 10.26
06/22/2006 10.25
06/21/2006 10.25
06/20/2006 10.27
06/19/2006 10.30
06/16/2006 10.36
06/15/2006 10.33
06/14/2006 10.29
06/13/2006 10.31
06/12/2006 10.36
06/09/2006 10.42
06/08/2006 10.46
06/07/2006 10.48
06/06/2006 10.51
06/05/2006 10.50
06/02/2006 10.54
06/01/2006 10.48
05/31/2006 10.47
05/30/2006 10.48
05/29/2006 10.50
05/26/2006 10.50
05/25/2006 10.46
05/24/2006 10.43
05/23/2006 10.46
05/19/2006 10.45
05/18/2006 10.47
05/17/2006 10.45
05/16/2006 10.51
05/15/2006 10.49
05/12/2006 10.51
05/11/2006 10.51
05/10/2006 10.55
05/09/2006 10.55
05/08/2006 10.57
05/05/2006 10.55
05/04/2006 10.52
05/03/2006 10.53
05/02/2006 10.54
05/01/2006 10.56
04/28/2006 10.57
04/27/2006 10.57
04/26/2006 10.59
04/25/2006 10.61
04/24/2006 10.64
04/21/2006 10.65
04/20/2006 10.63
04/19/2006 10.63
04/18/2006 10.63
04/17/2006 10.61
04/13/2006 10.62
04/12/2006 10.60
04/11/2006 10.60
04/10/2006 10.62
04/07/2006 10.64
04/06/2006 10.69
04/05/2006 10.71
04/04/2006 10.68
04/03/2006 10.73
03/31/2006 10.72
03/30/2006 10.71
03/29/2006 10.75
03/28/2006 10.73
03/27/2006 10.73
03/24/2006 10.75
03/23/2006 10.70
03/22/2006 10.72
03/21/2006 10.70
03/20/2006 10.70
03/17/2006 10.74
03/16/2006 10.74
03/15/2006 10.71
03/14/2006 10.69
03/13/2006 10.65
03/10/2006 10.64
03/09/2006 10.64
03/08/2006 10.62
03/07/2006 10.61
03/06/2006 10.61
03/03/2006 10.63
03/02/2006 10.61
03/01/2006 10.63
02/28/2006 10.63
02/27/2006 10.62
02/24/2006 10.66
02/23/2006 10.66
02/22/2006 10.64
02/21/2006 10.63
02/20/2006 10.67
02/17/2006 10.61
02/16/2006 10.58
02/15/2006 10.54
02/14/2006 10.51
02/13/2006 10.51
02/10/2006 10.56
02/09/2006 10.55
02/08/2006 10.55
02/07/2006 10.59
02/06/2006 10.61
02/03/2006 10.61
02/02/2006 10.59
02/01/2006 10.61
01/31/2006 10.61
01/30/2006 10.62
01/27/2006 10.62
01/26/2006 10.61
01/25/2006 10.63
01/24/2006 10.63
01/23/2006 10.63
01/20/2006 10.61
01/19/2006 10.65
01/18/2006 10.67
01/17/2006 10.67
01/16/2006 10.67
01/13/2006 10.64
01/12/2006 10.64
01/11/2006 10.62
01/10/2006 10.62
01/09/2006 10.62
01/06/2006 10.64
01/05/2006 10.64
01/04/2006 10.61
01/03/2006 10.59
12/30/2005 10.57
12/29/2005 10.57
12/28/2005 10.57
12/23/2005 10.55
12/22/2005 10.55
12/21/2005 10.54
12/20/2005 10.52
12/19/2005 10.52
12/16/2005 10.47
12/15/2005 10.49
12/14/2005 10.47
12/13/2005 10.46
12/12/2005 10.46
12/09/2005 10.46
12/08/2005 10.46
12/07/2005 10.48
12/06/2005 10.48
12/05/2005 10.46
12/02/2005 10.45
12/01/2005 10.46
11/30/2005 10.43
11/29/2005 10.48
11/28/2005 10.48
11/25/2005 10.46
11/24/2005 10.50
11/23/2005 10.36
11/22/2005 10.29
11/21/2005 10.27
11/18/2005 10.29
11/17/2005 10.27
11/16/2005 10.27
11/15/2005 10.24
11/14/2005 10.27
11/11/2005 10.26
11/10/2005 10.24
11/09/2005 10.22
11/08/2005 10.22
11/07/2005 10.23
11/04/2005 10.21
11/03/2005 10.21
11/02/2005 10.19
11/01/2005 10.16
10/28/2005 10.19
10/27/2005 10.15
10/26/2005 10.17
10/25/2005 10.21
10/24/2005 10.21
10/21/2005 10.18
10/20/2005 10.09
10/19/2005 10.14
10/18/2005 10.18
10/17/2005 10.25
10/14/2005 10.27
10/13/2005 10.27
10/12/2005 10.29
10/11/2005 10.36
10/07/2005 10.35
10/06/2005 10.31
10/05/2005 10.38
10/04/2005 10.44
10/03/2005 10.46
09/30/2005 10.46
09/29/2005 10.47
09/28/2005 10.47
09/27/2005 10.46
09/26/2005 10.41
09/23/2005 10.41
09/22/2005 10.44
09/21/2005 10.52
09/20/2005 10.50
09/19/2005 10.54
09/16/2005 10.55
09/15/2005 10.57
09/14/2005 10.56
09/13/2005 10.54
09/12/2005 10.56
09/09/2005 10.56
09/08/2005 10.54
09/07/2005 10.55
09/06/2005 10.56
09/02/2005 10.55
09/01/2005 10.53
08/31/2005 10.50
08/30/2005 10.47
08/29/2005 10.47
08/26/2005 10.46
08/25/2005 10.44
08/24/2005 10.42
08/23/2005 10.41
08/22/2005 10.43
08/19/2005 10.45
08/18/2005 10.43
08/17/2005 10.45
08/16/2005 10.43
08/15/2005 10.45
08/12/2005 10.43
08/11/2005 10.45
08/10/2005 10.45
08/09/2005 10.46
08/08/2005 10.46
08/05/2005 10.48
08/04/2005 10.49
08/03/2005 10.50
08/02/2005 10.51
07/29/2005 10.52
07/28/2005 10.55
07/27/2005 10.53
07/26/2005 10.49
07/25/2005 10.46
07/22/2005 10.44
07/21/2005 10.41
07/20/2005 10.43
07/19/2005 10.41
07/18/2005 10.40
07/15/2005 10.40
07/14/2005 10.36
07/13/2005 10.36
07/12/2005 10.35
07/11/2005 10.37
07/08/2005 10.37
07/07/2005 10.37
07/06/2005 10.39
07/05/2005 10.41
07/04/2005 10.39
06/30/2005 10.37
06/29/2005 10.39
06/28/2005 10.40
06/27/2005 10.41
06/24/2005 10.39
06/23/2005 10.37
06/22/2005 10.39
06/21/2005 10.34
06/20/2005 10.36
06/17/2005 10.32
06/16/2005 10.34
06/15/2005 10.33
06/14/2005 10.33
06/13/2005 10.33
06/10/2005 10.33
06/09/2005 10.35
06/08/2005 10.33
06/07/2005 10.32
06/06/2005 10.30
06/03/2005 10.30
06/02/2005 10.30
06/01/2005 10.31
05/31/2005 10.29
05/30/2005 10.28
05/27/2005 10.28
05/26/2005 10.29
05/25/2005 10.25
05/24/2005 10.25
05/20/2005 10.22
05/19/2005 10.20
05/18/2005 10.19
05/17/2005 10.19
05/16/2005 10.19
05/13/2005 10.19
05/12/2005 10.19
05/11/2005 10.21
05/10/2005 10.19
05/09/2005 10.19
05/06/2005 10.19
05/05/2005 10.21
05/04/2005 10.20
05/03/2005 10.16
05/02/2005 10.18
04/29/2005 10.17
04/28/2005 10.16
04/27/2005 10.16
04/26/2005 10.16
04/25/2005 10.16
04/22/2005 10.15
04/21/2005 10.13
04/20/2005 10.13
04/19/2005 10.12
04/18/2005 10.12
04/15/2005 10.10
04/14/2005 10.10
04/13/2005 10.10
04/12/2005 10.12
04/11/2005 10.11
04/08/2005 10.07
04/07/2005 10.08
04/06/2005 10.09
04/05/2005 10.06
04/04/2005 10.08
04/01/2005 10.08
03/31/2005 10.05
03/30/2005 9.99
03/29/2005 9.94
03/28/2005 9.98
03/24/2005 10.01
03/23/2005 10.01
03/22/2005 10.08
03/21/2005 10.14
03/18/2005 10.14
03/17/2005 10.14
03/16/2005 10.13
03/15/2005 10.14
03/14/2005 10.16
03/11/2005 10.16
03/10/2005 10.16
03/09/2005 10.19
03/08/2005 10.26
03/07/2005 10.29
03/04/2005 10.29
03/03/2005 10.29
03/02/2005 10.26
03/01/2005 10.25
02/28/2005 10.24
02/25/2005 10.25
02/24/2005 10.23
02/23/2005 10.23
02/22/2005 10.22
02/21/2005 10.24
02/18/2005 10.22
02/17/2005 10.24
02/16/2005 10.25
02/15/2005 10.26
02/14/2005 10.26
02/11/2005 10.26
02/10/2005 10.26
02/09/2005 10.26
02/08/2005 10.24
02/07/2005 10.26
02/04/2005 10.23
02/03/2005 10.18
02/02/2005 10.16
02/01/2005 10.14
01/31/2005 10.13
01/28/2005 10.12
01/27/2005 10.11
01/26/2005 10.11
01/25/2005 10.07
01/24/2005 10.06
01/21/2005 10.05
01/20/2005 10.07
01/19/2005 10.05
01/18/2005 10.05
01/17/2005 10.01
01/14/2005 10.01
01/13/2005 9.98
01/12/2005 9.96
01/11/2005 10.00
01/10/2005 10.00
01/04/2005 10.00

Page ? of ?