Fund Overview & Performance

Back to list
Add to favourites

Asset Allocation Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

October 31, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the MFS Balanced Fund or a substantially similar fund. The underlying fund objective is to achieve long-term growth of principal and income through exposure to a balanced combination of stocks, bonds, mortgages and money market instruments.

Risk Rating

This fund's risk rating is Low to Medium

As of September 30, 2024

Asset Allocation (%)

Asset Percent
Canadian Equity 30.6%
Canadian Government Bonds 22.6%
US Equity 17.4%
Canadian Corporate Bonds 13.5%
International Equity 12.6%
Cash and Equivalents 2.2%
Income Trust Units 0.8%
Canadian Bonds - Other 0.3%

Sector Allocation (%)

Sector Percent
Fixed Income 49.2%
Financial Services 14.7%
Technology 12.7%
Energy 5.6%
Industrial Services 4.9%
Basic Materials 4.5%
Consumer Services 4.3%
Industrial Goods 4.1%

Geographic Allocation (%)

Region Percent
North America 86.2%
Europe 9.1%
Asia 3.4%
Latin America 0.7%
Other 0.6%

Top 10 Holdings (%)

As of September 30, 2024

Name Percent
MFS Canadian Fixed Income Fund 37.20%
MFS Global Research Fund 31.11%
MFS Canadian Research Equity Fund 30.70%
MFS Canadian Money Market Fund 0.93%
CANADIAN DOLLAR 0.06%

Growth of $10,000

As of October 31, 2024

Period:

For the period 08/30/1994 through 10/31/2024 with $10,000 CAD investment, The value of the investment would be $38,324

Calendar Return (%)

As of October 31, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 8.56  -11.82  8.55  8.01  13.73  -3.88  6.27  3.03  3.83  8.54 
Quartile 3 3 2 2 2 3 3 4 2 2

Compound Return (%)

As of October 31, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 0.01  2.35  8.55  20.03  2.48  4.71  4.57 
Quartile 2 1 1 2 3 3 2

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU501 EQU201 EQU301
Personal Investment Portfolio EQU101 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

September 1994

Net Asset Value per Unit:

$38.85 (11/19/2024)
Change: -$0.08 (-0.21%)

Estimated Management
Expense Ratio (MER)†:

2.88%

Fund Category

Global Neutral Balanced

Portfolio Manager

MFS Investment Management Canada Limited

Investment Style

Equity

Market Capitalization: Large

Fund Style: Growth

Fixed Income

Duration: Mid

Credit Rating: Med

Performance Chart

Period:
Chart Type:
Export to CSV Export to PDF
* Must be between 1 and 50
Asset Allocation Fund

Asset Allocation Fund

Summary

For the period 08/30/1994 through 10/31/2024 with $10,000 CAD investment

Total returns performance

283.24%

Last price

$38.32 CAD

as of market close 10/31/2024

Value of $10,000 investment

$38,324.26  CAD

Period:
Interval:
Effective date Price ($)
11/19/2024 38.85
11/18/2024 38.93
11/15/2024 38.95
11/14/2024 39.17
11/13/2024 39.12
11/12/2024 39.07
11/11/2024 39.17
11/08/2024 39.11
11/07/2024 39.08
11/06/2024 38.89
11/05/2024 38.58
11/04/2024 38.46
11/01/2024 38.45
10/31/2024 38.32
10/30/2024 38.61
10/29/2024 38.66
10/28/2024 38.62
10/25/2024 38.54
10/24/2024 38.57
10/23/2024 38.52
10/22/2024 38.68
10/21/2024 38.72
10/18/2024 38.88
10/17/2024 38.75
10/16/2024 38.66
10/15/2024 38.58
10/11/2024 38.55
10/10/2024 38.37
10/09/2024 38.32
10/08/2024 38.12
10/07/2024 38.07
10/04/2024 38.17
10/03/2024 38.07
10/02/2024 38.17
10/01/2024 38.23
09/30/2024 38.32
09/27/2024 38.32
09/26/2024 38.23
09/25/2024 38.05
09/24/2024 38.13
09/23/2024 38.13
09/20/2024 38.16
09/19/2024 38.21
09/18/2024 37.89
09/17/2024 38.00
09/16/2024 38.04
09/13/2024 37.89
09/12/2024 37.77
09/11/2024 37.55
09/10/2024 37.42
09/09/2024 37.36
09/06/2024 37.08
09/05/2024 37.28
09/04/2024 37.31
09/03/2024 37.31
08/30/2024 37.55
08/29/2024 37.42
08/28/2024 37.38
08/27/2024 37.52
08/26/2024 37.59
08/23/2024 37.63
08/22/2024 37.43
08/21/2024 37.60
08/20/2024 37.52
08/19/2024 37.55
08/16/2024 37.46
08/15/2024 37.46
08/14/2024 37.19
08/13/2024 37.07
08/12/2024 36.78
08/09/2024 36.75
08/08/2024 36.60
08/07/2024 36.26
08/06/2024 36.37
08/02/2024 36.87
08/01/2024 37.22
07/31/2024 37.45
07/30/2024 37.12
07/29/2024 37.06
07/26/2024 37.02
07/25/2024 36.71
07/24/2024 36.73
07/23/2024 37.02
07/22/2024 37.03
07/19/2024 36.81
07/18/2024 36.93
07/17/2024 37.07
07/16/2024 37.22
07/15/2024 36.98
07/12/2024 36.95
07/11/2024 36.76
07/10/2024 36.65
07/09/2024 36.38
07/08/2024 36.49
07/05/2024 36.44
07/04/2024 36.38
07/03/2024 36.41
07/02/2024 36.21
06/28/2024 36.20
06/27/2024 36.30
06/26/2024 36.22
06/25/2024 36.31
06/24/2024 36.31
06/21/2024 36.22
06/20/2024 36.25
06/19/2024 36.26
06/18/2024 36.33
06/17/2024 36.26
06/14/2024 36.26
06/13/2024 36.28
06/12/2024 36.38
06/11/2024 36.20
06/10/2024 36.31
06/07/2024 36.28
06/06/2024 36.43
06/05/2024 36.41
06/04/2024 36.13
06/03/2024 36.08
05/31/2024 36.03
05/30/2024 35.79
05/29/2024 35.76
05/28/2024 36.08
05/27/2024 36.22
05/24/2024 36.25
05/23/2024 36.17
05/22/2024 36.31
05/21/2024 36.38
05/17/2024 36.33
05/16/2024 36.29
05/15/2024 36.26
05/14/2024 36.05
05/13/2024 36.07
05/10/2024 36.11
05/09/2024 36.15
05/08/2024 36.07
05/07/2024 36.12
05/06/2024 36.00
05/03/2024 35.73
05/02/2024 35.48
05/01/2024 35.36
04/30/2024 35.30
04/29/2024 35.56
04/26/2024 35.48
04/25/2024 35.29
04/24/2024 35.44
04/23/2024 35.52
04/22/2024 35.37
04/19/2024 35.25
04/18/2024 35.28
04/17/2024 35.34
04/16/2024 35.36
04/15/2024 35.41
04/12/2024 35.68
04/11/2024 35.82
04/10/2024 35.83
04/09/2024 36.06
04/08/2024 35.94
04/05/2024 35.97
04/04/2024 35.77
04/03/2024 35.85
04/02/2024 35.84
04/01/2024 35.98
03/28/2024 36.10
03/27/2024 36.12
03/26/2024 35.92
03/25/2024 35.94
03/22/2024 36.07
03/21/2024 36.03
03/20/2024 35.98
03/19/2024 35.83
03/18/2024 35.68
03/15/2024 35.72
03/14/2024 35.81
03/13/2024 35.92
03/12/2024 35.91
03/11/2024 35.79
03/08/2024 35.84
03/07/2024 35.87
03/06/2024 35.69
03/05/2024 35.64
03/04/2024 35.65
03/01/2024 35.70
02/29/2024 35.46
02/28/2024 35.32
02/27/2024 35.31
02/26/2024 35.36
02/23/2024 35.46
02/22/2024 35.29
02/21/2024 35.05
02/20/2024 35.14
02/16/2024 35.11
02/15/2024 35.13
02/14/2024 34.95
02/13/2024 34.62
02/12/2024 34.99
02/09/2024 35.04
02/08/2024 34.91
02/07/2024 34.93
02/06/2024 34.91
02/05/2024 34.80
02/02/2024 35.01
02/01/2024 35.01
01/31/2024 34.80
01/30/2024 34.97
01/29/2024 34.94
01/26/2024 34.78
01/25/2024 34.78
01/24/2024 34.72
01/23/2024 34.67
01/22/2024 34.65
01/19/2024 34.55
01/18/2024 34.43
01/17/2024 34.33
01/16/2024 34.58
01/15/2024 34.76
01/12/2024 34.72
01/11/2024 34.63
01/10/2024 34.60
01/09/2024 34.58
01/08/2024 34.62
01/05/2024 34.42
01/04/2024 34.42
01/03/2024 34.51
01/02/2024 34.59
12/29/2023 34.77
12/28/2023 34.73
12/27/2023 34.79
12/22/2023 34.58
12/21/2023 34.63
12/20/2023 34.55
12/19/2023 34.69
12/18/2023 34.56
12/15/2023 34.53
12/14/2023 34.63
12/13/2023 34.45
12/12/2023 34.07
12/11/2023 34.03
12/08/2023 34.02
12/07/2023 34.02
12/06/2023 33.94
12/05/2023 33.95
12/04/2023 33.86
12/01/2023 33.94
11/30/2023 33.69
11/29/2023 33.65
11/28/2023 33.53
11/27/2023 33.51
11/24/2023 33.51
11/23/2023 33.54
11/22/2023 33.58
11/21/2023 33.54
11/20/2023 33.63
11/17/2023 33.50
11/16/2023 33.43
11/15/2023 33.30
11/14/2023 33.35
11/13/2023 32.96
11/09/2023 32.78
11/08/2023 32.90
11/07/2023 32.82
11/06/2023 32.80
11/03/2023 32.87
11/02/2023 32.61
11/01/2023 32.20
10/31/2023 31.93
10/30/2023 31.86
10/27/2023 31.76
10/26/2023 31.81
10/25/2023 31.81
10/24/2023 31.98
10/23/2023 31.92
10/20/2023 31.90
10/19/2023 32.06
10/18/2023 32.24
10/17/2023 32.47
10/16/2023 32.45
10/13/2023 32.38
10/12/2023 32.44
10/11/2023 32.61
10/10/2023 32.43
10/06/2023 32.15
10/05/2023 32.02
10/04/2023 31.97
10/03/2023 31.81
10/02/2023 32.15
09/29/2023 32.29
09/28/2023 32.20
09/27/2023 32.07
09/26/2023 32.17
09/25/2023 32.38
09/22/2023 32.48
09/21/2023 32.46
09/20/2023 32.87
09/19/2023 32.94
09/18/2023 33.19
09/15/2023 33.29
09/14/2023 33.38
09/13/2023 33.20
09/12/2023 33.17
09/11/2023 33.23
09/08/2023 33.20
09/07/2023 33.27
09/06/2023 33.26
09/05/2023 33.41
09/01/2023 33.63
08/31/2023 33.41
08/30/2023 33.46
08/29/2023 33.42
08/28/2023 33.12
08/25/2023 32.95
08/24/2023 32.86
08/23/2023 33.05
08/22/2023 32.73
08/21/2023 32.80
08/18/2023 32.82
08/17/2023 32.78
08/16/2023 32.89
08/15/2023 32.95
08/14/2023 33.26
08/11/2023 33.31
08/10/2023 33.34
08/09/2023 33.31
08/08/2023 33.33
08/04/2023 33.28
08/03/2023 33.08
08/02/2023 33.27
08/01/2023 33.57
07/31/2023 33.66
07/28/2023 33.66
07/27/2023 33.42
07/26/2023 33.66
07/25/2023 33.58
07/24/2023 33.53
07/21/2023 33.60
07/20/2023 33.46
07/19/2023 33.65
07/18/2023 33.56
07/17/2023 33.45
07/14/2023 33.52
07/13/2023 33.46
07/12/2023 33.22
07/11/2023 32.99
07/10/2023 32.95
07/07/2023 32.90
07/06/2023 33.05
07/05/2023 33.29
07/04/2023 33.43
06/30/2023 33.47
06/29/2023 33.14
06/28/2023 33.17
06/27/2023 33.01
06/26/2023 32.81
06/23/2023 32.77
06/22/2023 32.82
06/21/2023 32.95
06/20/2023 33.08
06/19/2023 33.16
06/16/2023 33.27
06/15/2023 33.31
06/14/2023 33.22
06/13/2023 33.10
06/12/2023 33.14
06/09/2023 32.99
06/08/2023 32.99
06/07/2023 32.95
06/06/2023 33.17
06/05/2023 33.13
06/02/2023 33.22
06/01/2023 32.99
05/31/2023 32.93
05/30/2023 33.02
05/29/2023 33.09
05/26/2023 33.10
05/25/2023 32.92
05/24/2023 32.96
05/23/2023 33.12
05/19/2023 33.48
05/18/2023 33.38
05/17/2023 33.35
05/16/2023 33.31
05/15/2023 33.55
05/12/2023 33.56
05/11/2023 33.54
05/10/2023 33.42
05/09/2023 33.37
05/08/2023 33.39
05/05/2023 33.42
05/04/2023 33.35
05/03/2023 33.58
05/02/2023 33.63
05/01/2023 33.64
04/28/2023 33.77
04/27/2023 33.60
04/26/2023 33.47
04/25/2023 33.57
04/24/2023 33.65
04/21/2023 33.62
04/20/2023 33.49
04/19/2023 33.43
04/18/2023 33.38
04/17/2023 33.32
04/14/2023 33.33
04/13/2023 33.37
04/12/2023 33.33
04/11/2023 33.32
04/10/2023 33.28
04/06/2023 33.29
04/05/2023 33.23
04/04/2023 33.32
04/03/2023 33.29
03/31/2023 33.19
03/30/2023 32.99
03/29/2023 32.89
03/28/2023 32.71
03/27/2023 32.76
03/24/2023 32.90
03/23/2023 32.87
03/22/2023 32.89
03/21/2023 32.92
03/20/2023 32.73
03/17/2023 32.72
03/16/2023 32.77
03/15/2023 32.67
03/14/2023 32.84
03/13/2023 32.79
03/10/2023 32.86
03/09/2023 33.00
03/08/2023 33.15
03/07/2023 33.03
03/06/2023 33.17
03/03/2023 33.21
03/02/2023 32.87
03/01/2023 32.80
02/28/2023 32.87
02/27/2023 32.83
02/24/2023 32.76
02/23/2023 32.88
02/22/2023 32.83
02/21/2023 32.83
02/17/2023 33.15
02/16/2023 33.22
02/15/2023 33.34
02/14/2023 33.32
02/13/2023 33.39
02/10/2023 33.22
02/09/2023 33.38
02/08/2023 33.49
02/07/2023 33.51
02/06/2023 33.42
02/03/2023 33.63
02/02/2023 33.75
02/01/2023 33.62
01/31/2023 33.47
01/30/2023 33.35
01/27/2023 33.48
01/26/2023 33.52
01/25/2023 33.49
01/24/2023 33.43
01/23/2023 33.42
01/20/2023 33.33
01/19/2023 33.23
01/18/2023 33.35
01/17/2023 33.29
01/16/2023 33.29
01/13/2023 33.23
01/12/2023 33.08
01/11/2023 32.89
01/10/2023 32.63
01/09/2023 32.54
01/06/2023 32.52
01/05/2023 32.23
01/04/2023 32.33
01/03/2023 32.23
12/30/2022 32.03
12/29/2022 32.17
12/28/2022 31.94
12/23/2022 32.21
12/22/2022 32.20
12/21/2022 32.44
12/20/2022 32.19
12/19/2022 32.25
12/16/2022 32.52
12/15/2022 32.72
12/14/2022 32.99
12/13/2022 33.07
12/12/2022 32.99
12/09/2022 32.90
12/08/2022 32.97
12/07/2022 32.97
12/06/2022 32.97
12/05/2022 33.12
12/02/2022 33.36
12/01/2022 33.31
11/30/2022 33.11
11/29/2022 32.79
11/28/2022 32.78
11/25/2022 32.92
11/24/2022 32.86
11/23/2022 32.79
11/22/2022 32.63
11/21/2022 32.41
11/18/2022 32.36
11/17/2022 32.26
11/16/2022 32.37
11/15/2022 32.34
11/14/2022 32.17
11/11/2022 32.33
11/10/2022 32.19
11/09/2022 31.32
11/08/2022 31.49
11/07/2022 31.32
11/04/2022 31.26
11/03/2022 31.23
11/02/2022 31.38
11/01/2022 31.70
10/31/2022 31.61
10/28/2022 31.75
10/27/2022 31.49
10/26/2022 31.42
10/25/2022 31.24
10/24/2022 31.02
10/21/2022 30.87
10/20/2022 30.63
10/19/2022 30.83
10/18/2022 31.15
10/17/2022 30.89
10/14/2022 30.61
10/13/2022 30.88
10/12/2022 30.53
10/11/2022 30.55
10/07/2022 30.94
10/06/2022 31.41
10/05/2022 31.58
10/04/2022 31.70
10/03/2022 31.20
09/30/2022 30.89
09/29/2022 30.91
09/28/2022 31.20
09/27/2022 30.75
09/26/2022 30.92
09/23/2022 31.06
09/22/2022 31.38
09/21/2022 31.58
09/20/2022 31.70
09/19/2022 31.80
09/16/2022 31.70
09/15/2022 31.83
09/14/2022 31.95
09/13/2022 31.86
09/12/2022 32.31
09/09/2022 32.12
09/08/2022 31.79
09/07/2022 31.76
09/06/2022 31.52
09/02/2022 31.72
09/01/2022 31.69
08/31/2022 31.83
08/30/2022 31.99
08/29/2022 32.11
08/25/2022 32.60
08/24/2022 32.36
08/23/2022 32.36
08/22/2022 32.51
08/19/2022 32.81
08/18/2022 33.02
08/17/2022 32.96
08/16/2022 33.09
08/15/2022 33.13
08/12/2022 32.97
08/11/2022 32.71
08/10/2022 32.74
08/09/2022 32.40
08/08/2022 32.51
08/05/2022 32.53
08/04/2022 32.53
08/03/2022 32.43
08/02/2022 32.25
07/29/2022 32.51
07/28/2022 32.27
07/27/2022 31.93
07/26/2022 31.62
07/25/2022 31.72
07/22/2022 31.76
07/21/2022 31.73
07/20/2022 31.48
07/19/2022 31.40
07/18/2022 31.06
07/15/2022 31.07
07/14/2022 30.91
07/13/2022 31.02
07/12/2022 31.12
07/11/2022 31.22
07/08/2022 31.38
07/07/2022 31.44
07/06/2022 31.27
07/05/2022 31.35
07/04/2022 31.26
06/30/2022 31.09
06/29/2022 31.24
06/28/2022 31.24
06/27/2022 31.39
06/24/2022 31.39
06/23/2022 31.02
06/22/2022 30.93
06/21/2022 30.98
06/20/2022 30.89
06/17/2022 30.80
06/16/2022 30.74
06/15/2022 31.21
06/14/2022 31.02
06/13/2022 31.19
06/10/2022 31.81
06/09/2022 32.23
06/08/2022 32.39
06/07/2022 32.59
06/06/2022 32.52
06/03/2022 32.57
06/02/2022 32.87
06/01/2022 32.61
05/31/2022 32.74
05/30/2022 32.97
05/27/2022 32.93
05/26/2022 32.62
05/25/2022 32.43
05/24/2022 32.32
05/20/2022 32.19
05/19/2022 32.06
05/18/2022 32.03
05/17/2022 32.41
05/16/2022 32.21
05/13/2022 32.22
05/12/2022 31.91
05/11/2022 31.92
05/10/2022 32.05
05/09/2022 32.03
05/06/2022 32.46
05/05/2022 32.63
05/04/2022 33.23
05/03/2022 32.92
05/02/2022 32.84
04/29/2022 32.90
04/28/2022 33.39
04/27/2022 32.97
04/26/2022 32.94
04/25/2022 33.24
04/22/2022 33.24
04/21/2022 33.60
04/20/2022 33.89
04/19/2022 33.96
04/18/2022 33.81
04/14/2022 33.89
04/13/2022 34.02
04/12/2022 33.92
04/11/2022 33.99
04/08/2022 34.24
04/07/2022 34.33
04/06/2022 34.29
04/05/2022 34.46
04/04/2022 34.67
04/01/2022 34.53
03/31/2022 34.43
03/30/2022 34.63
03/29/2022 34.66
03/28/2022 34.39
03/25/2022 34.23
03/24/2022 34.36
03/23/2022 34.37
03/22/2022 34.50
03/21/2022 34.45
03/18/2022 34.53
03/17/2022 34.38
03/16/2022 34.16
03/15/2022 33.69
03/14/2022 33.61
03/11/2022 33.85
03/10/2022 34.13
03/09/2022 34.28
03/08/2022 33.86
03/07/2022 34.03
03/04/2022 34.41
03/03/2022 34.41
03/02/2022 34.45
03/01/2022 34.35
02/28/2022 34.47
02/25/2022 34.49
02/24/2022 34.15
02/23/2022 34.00
02/22/2022 34.33
02/18/2022 34.54
02/17/2022 34.63
02/16/2022 34.92
02/15/2022 35.01
02/14/2022 34.84
02/11/2022 35.06
02/10/2022 35.21
02/09/2022 35.44
02/08/2022 35.17
02/07/2022 35.05
02/04/2022 35.20
02/03/2022 35.03
02/02/2022 35.44
02/01/2022 35.29
01/31/2022 35.19
01/28/2022 34.92
01/27/2022 34.61
01/26/2022 34.56
01/25/2022 34.53
01/24/2022 34.70
01/21/2022 34.73
01/20/2022 34.99
01/19/2022 35.12
01/18/2022 35.20
01/17/2022 35.65
01/14/2022 35.62
01/13/2022 35.64
01/12/2022 35.77
01/11/2022 35.76
01/10/2022 35.62
01/07/2022 35.67
01/06/2022 35.82
01/05/2022 35.93
01/04/2022 36.22
12/31/2021 36.32
12/30/2021 36.42
12/29/2021 36.47
12/24/2021 36.26
12/23/2021 36.28
12/22/2021 36.17
12/21/2021 36.04
12/20/2021 35.71
12/17/2021 35.96
12/16/2021 35.95
12/15/2021 36.03
12/14/2021 35.79
12/13/2021 35.95
12/10/2021 35.96
12/09/2021 35.89
12/08/2021 35.93
12/07/2021 35.96
12/06/2021 35.74
12/03/2021 35.62
12/02/2021 35.75
12/01/2021 35.42
11/30/2021 35.48
11/29/2021 35.90
11/26/2021 35.82
11/25/2021 36.09
11/24/2021 36.05
11/23/2021 35.94
11/22/2021 36.03
11/19/2021 36.27
11/18/2021 36.24
11/17/2021 36.22
11/16/2021 36.20
11/15/2021 36.13
11/12/2021 36.25
11/11/2021 36.06
11/10/2021 35.94
11/09/2021 36.17
11/08/2021 36.09
11/05/2021 36.10
11/04/2021 36.01
11/03/2021 35.79
11/02/2021 35.71
11/01/2021 35.70
10/29/2021 35.61
10/28/2021 35.74
10/27/2021 35.55
10/26/2021 35.74
10/25/2021 35.77
10/22/2021 35.74
10/21/2021 35.72
10/20/2021 35.66
10/19/2021 35.61
10/18/2021 35.51
10/15/2021 35.45
10/14/2021 35.32
10/13/2021 35.02
10/12/2021 34.86
10/08/2021 34.96
10/07/2021 35.10
10/06/2021 34.96
10/05/2021 34.88
10/04/2021 34.75
10/01/2021 35.02
09/30/2021 34.87
09/29/2021 35.11
09/28/2021 35.04
09/27/2021 35.43
09/24/2021 35.51
09/23/2021 35.62
09/22/2021 35.65
09/21/2021 35.53
09/20/2021 35.46
09/17/2021 35.70
09/16/2021 35.86
09/15/2021 35.86
09/14/2021 35.87
09/13/2021 35.89
09/10/2021 35.93
09/09/2021 36.06
09/08/2021 36.14
09/07/2021 36.15
09/03/2021 36.12
09/02/2021 36.17
09/01/2021 36.15
08/31/2021 35.97
08/30/2021 36.03
08/27/2021 36.03
08/26/2021 35.92
08/25/2021 35.89
08/24/2021 35.90
08/23/2021 35.92
08/20/2021 35.97
08/19/2021 35.84
08/18/2021 35.70
08/17/2021 35.82
08/16/2021 35.90
08/13/2021 35.82
08/12/2021 35.71
08/11/2021 35.67
08/10/2021 35.60
08/09/2021 35.63
08/06/2021 35.66
08/05/2021 35.62
08/04/2021 35.63
08/03/2021 35.64
07/30/2021 35.48
07/29/2021 35.48
07/28/2021 35.47
07/27/2021 35.48
07/26/2021 35.42
07/23/2021 35.52
07/22/2021 35.38
07/21/2021 35.30
07/20/2021 35.29
07/19/2021 35.15
07/16/2021 35.27
07/15/2021 35.39
07/14/2021 35.27
07/13/2021 35.29
07/12/2021 35.23
07/09/2021 35.21
07/08/2021 35.14
07/07/2021 35.33
07/06/2021 35.23
07/05/2021 35.05
07/02/2021 35.04
06/30/2021 34.95
06/29/2021 34.99
06/28/2021 34.90
06/25/2021 34.87
06/24/2021 34.87
06/23/2021 34.78
06/22/2021 34.84
06/21/2021 34.83
06/18/2021 34.76
06/17/2021 34.88
06/16/2021 34.76
06/15/2021 34.79
06/14/2021 34.70
06/11/2021 34.67
06/10/2021 34.54
06/09/2021 34.46
06/08/2021 34.49
06/07/2021 34.41
06/04/2021 34.46
06/03/2021 34.30
06/02/2021 34.31
06/01/2021 34.36
05/31/2021 34.24
05/28/2021 34.32
05/27/2021 34.25
05/26/2021 34.31
05/25/2021 34.16
05/21/2021 33.96
05/20/2021 33.99
05/19/2021 33.81
05/18/2021 33.82
05/17/2021 33.84
05/14/2021 33.89
05/13/2021 33.64
05/12/2021 33.48
05/11/2021 33.77
05/10/2021 33.94
05/07/2021 34.17
05/06/2021 34.01
05/05/2021 34.06
05/04/2021 34.00
05/03/2021 34.06
04/30/2021 34.00
04/29/2021 34.17
04/28/2021 34.20
04/27/2021 34.15
04/26/2021 34.17
04/23/2021 34.23
04/22/2021 34.12
04/21/2021 34.21
04/20/2021 34.20
04/19/2021 34.28
04/16/2021 34.41
04/15/2021 34.44
04/14/2021 34.17
04/13/2021 34.24
04/12/2021 34.24
04/09/2021 34.25
04/08/2021 34.23
04/07/2021 34.16
04/06/2021 34.11
04/05/2021 33.97
04/01/2021 33.88
03/31/2021 33.57
03/30/2021 33.60
03/29/2021 33.60
03/26/2021 33.63
03/25/2021 33.45
03/24/2021 33.38
03/23/2021 33.45
03/22/2021 33.49
03/19/2021 33.40
03/18/2021 33.39
03/17/2021 33.51
03/16/2021 33.51
03/15/2021 33.58
03/12/2021 33.47
03/11/2021 33.66
03/10/2021 33.55
03/09/2021 33.41
03/08/2021 33.17
03/05/2021 33.24
03/04/2021 32.94
03/03/2021 33.23
03/02/2021 33.41
03/01/2021 33.44
02/26/2021 33.13
02/25/2021 33.15
02/24/2021 33.48
02/23/2021 33.44
02/22/2021 33.55
02/19/2021 33.67
02/18/2021 33.76
02/17/2021 33.90
02/16/2021 33.97
02/12/2021 34.04
02/11/2021 34.00
02/10/2021 33.92
02/09/2021 33.93
02/08/2021 33.90
02/05/2021 33.79
02/04/2021 33.78
02/03/2021 33.63
02/02/2021 33.70
02/01/2021 33.48
01/29/2021 33.03
01/28/2021 33.42
01/27/2021 33.15
01/26/2021 33.57
01/25/2021 33.75
01/22/2021 33.67
01/21/2021 33.66
01/20/2021 33.74
01/19/2021 33.66
01/18/2021 33.58
01/15/2021 33.55
01/14/2021 33.55
01/13/2021 33.60
01/12/2021 33.64
01/11/2021 33.72
01/08/2021 33.83
01/07/2021 33.73
01/06/2021 33.52
01/05/2021 33.45
01/04/2021 33.45
12/31/2020 33.46
12/30/2020 33.49
12/29/2020 33.50
12/24/2020 33.43
12/23/2020 33.37
12/22/2020 33.44
12/21/2020 33.34
12/18/2020 33.36
12/17/2020 33.38
12/16/2020 33.24
12/15/2020 33.15
12/14/2020 33.09
12/11/2020 33.21
12/10/2020 33.18
12/09/2020 33.25
12/08/2020 33.37
12/07/2020 33.28
12/04/2020 33.23
12/03/2020 33.19
12/02/2020 33.19
12/01/2020 33.23
11/30/2020 33.12
11/27/2020 33.33
11/26/2020 33.25
11/25/2020 33.19
11/24/2020 33.19
11/23/2020 33.07
11/20/2020 33.02
11/19/2020 32.92
11/18/2020 32.84
11/17/2020 32.97
11/16/2020 32.94
11/13/2020 32.80
11/12/2020 32.60
11/11/2020 32.72
11/10/2020 32.53
11/09/2020 32.47
11/06/2020 32.35
11/05/2020 32.37
11/04/2020 32.12
11/03/2020 31.77
11/02/2020 31.52
10/30/2020 31.41
10/29/2020 31.57
10/28/2020 31.52
10/27/2020 31.93
10/26/2020 32.02
10/23/2020 32.27
10/22/2020 32.21
10/21/2020 32.21
10/20/2020 32.25
10/19/2020 32.29
10/16/2020 32.53
10/15/2020 32.58
10/14/2020 32.53
10/13/2020 32.61
10/09/2020 32.53
10/08/2020 32.51
10/07/2020 32.44
10/06/2020 32.21
10/05/2020 32.37
10/02/2020 32.19
10/01/2020 32.25
09/30/2020 32.16
09/29/2020 32.26
09/28/2020 32.28
09/25/2020 32.07
09/24/2020 31.83
09/23/2020 31.79
09/22/2020 32.06
09/21/2020 31.91
09/18/2020 32.07
09/17/2020 32.16
09/16/2020 32.28
09/15/2020 32.43
09/14/2020 32.30
09/11/2020 32.15
09/10/2020 32.05
09/09/2020 32.26
09/08/2020 31.96
09/04/2020 32.12
09/03/2020 32.48
09/02/2020 32.86
09/01/2020 32.63
08/31/2020 32.41
08/28/2020 32.61
08/27/2020 32.59
08/26/2020 32.70
08/25/2020 32.50
08/24/2020 32.53
08/21/2020 32.35
08/20/2020 32.38
08/19/2020 32.38
08/18/2020 32.42
08/17/2020 32.41
08/14/2020 32.32
08/13/2020 32.34
08/12/2020 32.41
08/11/2020 32.27
08/10/2020 32.45
08/07/2020 32.51
08/06/2020 32.53
08/05/2020 32.37
08/04/2020 32.31
07/31/2020 32.14
07/30/2020 32.26
07/29/2020 32.19
07/28/2020 31.97
07/27/2020 32.00
07/24/2020 31.90
07/23/2020 31.94
07/22/2020 32.12
07/21/2020 32.13
07/20/2020 32.17
07/17/2020 32.07
07/16/2020 31.94
07/15/2020 31.93
07/14/2020 31.82
07/13/2020 31.50
07/10/2020 31.64
07/09/2020 31.50
07/08/2020 31.51
07/07/2020 31.48
07/06/2020 31.53
07/03/2020 31.36
07/02/2020 31.39
06/30/2020 31.18
06/29/2020 31.10
06/26/2020 30.89
06/25/2020 31.17
06/24/2020 30.97
06/23/2020 31.32
06/22/2020 31.23
06/19/2020 31.17
06/18/2020 31.21
06/17/2020 31.13
06/16/2020 31.10
06/15/2020 30.91
06/12/2020 30.79
06/11/2020 30.62
06/10/2020 31.25
06/09/2020 31.25
06/08/2020 31.32
06/05/2020 31.23
06/04/2020 30.94
06/03/2020 31.03
06/02/2020 30.84
06/01/2020 30.71
05/29/2020 30.77
05/28/2020 30.77
05/27/2020 30.71
05/26/2020 30.56
05/25/2020 30.62
05/22/2020 30.46
05/21/2020 30.40
05/20/2020 30.51
05/19/2020 30.24
05/15/2020 30.10
05/14/2020 29.94
05/13/2020 29.97
05/12/2020 30.25
05/11/2020 30.50
05/08/2020 30.35
05/07/2020 30.23
05/06/2020 30.15
05/05/2020 30.14
05/04/2020 30.04
05/01/2020 29.96
04/30/2020 30.13
04/29/2020 30.43
04/28/2020 30.04
04/27/2020 29.93
04/24/2020 29.74
04/23/2020 29.52
04/22/2020 29.61
04/21/2020 29.22
04/20/2020 29.70
04/17/2020 29.77
04/16/2020 29.29
04/15/2020 29.16
04/14/2020 29.27
04/13/2020 28.85
04/09/2020 29.07
04/08/2020 28.77
04/07/2020 28.31
04/06/2020 28.45
04/03/2020 27.57
04/02/2020 27.81
04/01/2020 27.53
03/31/2020 28.05
03/30/2020 27.94
03/27/2020 27.35
03/26/2020 28.01
03/25/2020 27.55
03/24/2020 27.25
03/23/2020 25.85
03/20/2020 26.36
03/19/2020 26.79
03/18/2020 26.29
03/17/2020 27.36
03/16/2020 26.70
03/13/2020 28.54
03/12/2020 27.26
03/11/2020 29.19
03/10/2020 30.07
03/09/2020 29.51
03/06/2020 30.74
03/05/2020 30.98
03/04/2020 31.32
03/03/2020 30.73
03/02/2020 30.92
02/28/2020 30.49
02/27/2020 30.71
02/26/2020 31.14
02/25/2020 31.22
02/24/2020 31.65
02/21/2020 32.02
02/20/2020 32.16
02/19/2020 32.14
02/18/2020 32.07
02/14/2020 32.12
02/13/2020 32.14
02/12/2020 32.15
02/11/2020 32.16
02/10/2020 32.18
02/07/2020 32.05
02/06/2020 32.11
02/05/2020 32.04
02/04/2020 31.92
02/03/2020 31.74
01/31/2020 31.59
01/30/2020 31.78
01/29/2020 31.79
01/28/2020 31.73
01/27/2020 31.66
01/24/2020 31.81
01/23/2020 31.85
01/22/2020 31.84
01/21/2020 31.73
01/20/2020 31.69
01/17/2020 31.70
01/16/2020 31.62
01/15/2020 31.53
01/14/2020 31.48
01/13/2020 31.45
01/10/2020 31.37
01/09/2020 31.38
01/08/2020 31.23
01/07/2020 31.21
01/06/2020 31.15
01/03/2020 31.15
01/02/2020 31.13
12/31/2019 30.98
12/30/2019 31.09
12/27/2019 31.25
12/24/2019 31.24
12/23/2019 31.20
12/20/2019 31.20
12/19/2019 31.07
12/18/2019 30.97
12/17/2019 31.09
12/16/2019 31.05
12/13/2019 31.02
12/12/2019 30.89
12/11/2019 30.87
12/10/2019 30.86
12/09/2019 30.89
12/06/2019 31.00
12/05/2019 30.77
12/04/2019 30.83
12/03/2019 30.93
12/02/2019 30.96
11/29/2019 31.11
11/28/2019 31.19
11/27/2019 31.18
11/26/2019 31.14
11/25/2019 31.11
11/22/2019 30.98
11/21/2019 30.98
11/20/2019 31.05
11/19/2019 31.01
11/18/2019 30.93
11/15/2019 30.94
11/14/2019 30.85
11/13/2019 30.76
11/12/2019 30.68
11/11/2019 30.64
11/08/2019 30.66
11/07/2019 30.59
11/06/2019 30.56
11/05/2019 30.47
11/04/2019 30.55
11/01/2019 30.54
10/31/2019 30.45
10/30/2019 30.42
10/29/2019 30.20
10/28/2019 30.11
10/25/2019 30.15
10/24/2019 30.16
10/23/2019 30.11
10/22/2019 30.13
10/21/2019 30.15
10/18/2019 30.13
10/17/2019 30.19
10/16/2019 30.24
10/15/2019 30.25
10/11/2019 30.22
10/10/2019 30.27
10/09/2019 30.29
10/08/2019 30.17
10/07/2019 30.35
10/04/2019 30.45
10/03/2019 30.30
10/02/2019 30.13
10/01/2019 30.28
09/30/2019 30.50
09/27/2019 30.49
09/26/2019 30.59
09/24/2019 30.60
09/23/2019 30.65
09/20/2019 30.67
09/19/2019 30.67
09/18/2019 30.61
09/17/2019 30.57
09/16/2019 30.48
09/13/2019 30.46
09/12/2019 30.41
09/11/2019 30.37
09/10/2019 30.28
09/09/2019 30.38
09/06/2019 30.49
09/05/2019 30.54
09/04/2019 30.48
09/03/2019 30.40
08/30/2019 30.47
08/29/2019 30.42
08/28/2019 30.28
08/27/2019 30.20
08/26/2019 30.05
08/23/2019 30.01
08/22/2019 30.24
08/21/2019 30.33
08/20/2019 30.27
08/19/2019 30.39
08/16/2019 30.22
08/15/2019 30.07
08/14/2019 30.01
08/13/2019 30.25
08/12/2019 30.13
08/09/2019 30.22
08/08/2019 30.37
08/07/2019 30.22
08/06/2019 30.08
08/02/2019 30.14
08/01/2019 30.27
07/31/2019 30.25
07/30/2019 30.33
07/29/2019 30.41
07/26/2019 30.46
07/25/2019 30.38
07/24/2019 30.47
07/23/2019 30.40
07/22/2019 30.31
07/19/2019 30.23
07/18/2019 30.28
07/17/2019 30.22
07/16/2019 30.25
07/15/2019 30.28
07/12/2019 30.25
07/11/2019 30.26
07/10/2019 30.28
07/09/2019 30.29
07/08/2019 30.21
07/05/2019 30.28
07/04/2019 30.41
07/03/2019 30.41
07/02/2019 30.31
06/28/2019 30.17
06/27/2019 30.07
06/26/2019 30.01
06/25/2019 30.14
06/24/2019 30.31
06/21/2019 30.32
06/20/2019 30.36
06/19/2019 30.32
06/18/2019 30.33
06/17/2019 30.16
06/14/2019 30.14
06/13/2019 30.06
06/12/2019 29.99
06/11/2019 29.97
06/10/2019 29.95
06/07/2019 29.98
06/06/2019 29.92
06/05/2019 29.91
06/04/2019 29.77
06/03/2019 29.62
05/31/2019 29.67
05/30/2019 29.73
05/29/2019 29.71
05/28/2019 29.83
05/27/2019 29.87
05/24/2019 29.78
05/23/2019 29.74
05/22/2019 29.81
05/21/2019 29.82
05/17/2019 29.90
05/16/2019 29.99
05/15/2019 29.78
05/14/2019 29.69
05/13/2019 29.57
05/10/2019 29.76
05/09/2019 29.74
05/08/2019 29.81
05/07/2019 29.81
05/06/2019 29.96
05/03/2019 30.01
05/02/2019 29.91
05/01/2019 30.00
04/30/2019 30.07
04/29/2019 30.07
04/26/2019 30.08
04/25/2019 30.04
04/24/2019 30.02
04/23/2019 30.01
04/22/2019 29.79
04/18/2019 29.84
04/17/2019 29.72
04/16/2019 29.71
04/15/2019 29.77
04/12/2019 29.70
04/11/2019 29.65
04/10/2019 29.62
04/09/2019 29.56
04/08/2019 29.63
04/05/2019 29.70
04/04/2019 29.60
04/03/2019 29.57
04/02/2019 29.54
04/01/2019 29.47
03/29/2019 29.37
03/28/2019 29.43
03/27/2019 29.37
03/26/2019 29.38
03/25/2019 29.28
03/22/2019 29.29
03/21/2019 29.43
03/20/2019 29.28
03/19/2019 29.29
03/18/2019 29.35
03/15/2019 29.25
03/14/2019 29.13
03/13/2019 29.13
03/12/2019 29.12
03/11/2019 29.09
03/08/2019 28.90
03/07/2019 29.04
03/06/2019 29.10
03/05/2019 29.04
03/04/2019 28.99
03/01/2019 29.02
02/28/2019 28.83
02/27/2019 28.92
02/26/2019 28.95
02/25/2019 28.92
02/22/2019 28.85
02/21/2019 28.83
02/20/2019 28.85
02/19/2019 28.79
02/15/2019 28.77
02/14/2019 28.63
02/13/2019 28.51
02/12/2019 28.50
02/11/2019 28.40
02/08/2019 28.42
02/07/2019 28.48
02/06/2019 28.48
02/05/2019 28.45
02/04/2019 28.30
02/01/2019 28.20
01/31/2019 28.27
01/30/2019 28.17
01/29/2019 28.12
01/28/2019 28.04
01/25/2019 28.08
01/24/2019 28.04
01/23/2019 27.96
01/22/2019 27.96
01/21/2019 28.04
01/18/2019 28.00
01/17/2019 27.86
01/16/2019 27.72
01/15/2019 27.70
01/14/2019 27.59
01/11/2019 27.61
01/10/2019 27.59
01/09/2019 27.49
01/08/2019 27.38
01/07/2019 27.27
01/04/2019 27.26
01/03/2019 26.97
01/02/2019 27.19
12/31/2018 27.24
12/28/2018 27.16
12/27/2018 27.09
12/24/2018 26.52
12/21/2018 26.72
12/20/2018 26.96
12/19/2018 27.15
12/18/2018 27.26
12/17/2018 27.14
12/14/2018 27.38
12/13/2018 27.60
12/12/2018 27.64
12/11/2018 27.56
12/10/2018 27.60
12/07/2018 27.59
12/06/2018 27.82
12/05/2018 28.04
12/04/2018 27.83
12/03/2018 28.09
11/30/2018 27.97
11/29/2018 27.92
11/28/2018 27.90
11/27/2018 27.60
11/26/2018 27.62
11/23/2018 27.49
11/22/2018 27.54
11/21/2018 27.59
11/20/2018 27.45
11/19/2018 27.60
11/16/2018 27.76
11/15/2018 27.74
11/14/2018 27.68
11/13/2018 27.68
11/12/2018 27.66
11/09/2018 27.85
11/08/2018 27.94
11/07/2018 27.94
11/06/2018 27.76
11/05/2018 27.67
11/02/2018 27.60
11/01/2018 27.64
10/31/2018 27.56
10/30/2018 27.38
10/29/2018 27.20
10/26/2018 27.32
10/25/2018 27.37
10/24/2018 27.21
10/23/2018 27.69
10/22/2018 27.85
10/19/2018 27.87
10/18/2018 27.82
10/17/2018 27.98
10/16/2018 27.99
10/15/2018 27.75
10/12/2018 27.86
10/11/2018 27.70
10/10/2018 27.88
10/09/2018 28.29
10/05/2018 28.40
10/04/2018 28.49
10/03/2018 28.57
10/02/2018 28.59
10/01/2018 28.64
09/28/2018 28.74
09/27/2018 28.95
09/26/2018 28.88
09/25/2018 28.82
09/24/2018 28.85
09/21/2018 28.91
09/20/2018 28.89
09/19/2018 28.80
09/18/2018 28.86
09/17/2018 28.82
09/14/2018 28.83
09/13/2018 28.82
09/12/2018 28.77
09/11/2018 28.87
09/10/2018 28.91
09/07/2018 28.92
09/06/2018 28.98
09/05/2018 29.03
09/04/2018 29.09
08/31/2018 29.10
08/30/2018 29.09
08/29/2018 29.08
08/28/2018 29.03
08/27/2018 29.10
08/24/2018 29.06
08/23/2018 29.04
08/22/2018 29.01
08/21/2018 29.00
08/20/2018 28.98
08/17/2018 28.94
08/16/2018 28.94
08/15/2018 28.84
08/14/2018 28.98
08/13/2018 28.94
08/10/2018 29.01
08/09/2018 29.08
08/08/2018 29.01
08/07/2018 29.01
08/03/2018 29.00
08/02/2018 28.98
08/01/2018 28.94
07/31/2018 29.02
07/30/2018 28.97
07/27/2018 29.09
07/26/2018 29.18
07/25/2018 29.19
07/24/2018 29.20
07/23/2018 29.18
07/20/2018 29.22
07/19/2018 29.38
07/18/2018 29.26
07/17/2018 29.29
07/16/2018 29.19
07/13/2018 29.25
07/12/2018 29.22
07/11/2018 29.09
07/10/2018 29.17
07/09/2018 29.10
07/06/2018 29.01
07/05/2018 28.88
07/04/2018 28.85
07/03/2018 28.82
06/29/2018 28.88
06/28/2018 28.84
06/27/2018 28.93
06/26/2018 28.98
06/25/2018 28.91
06/22/2018 29.15
06/21/2018 29.01
06/20/2018 29.14
06/19/2018 29.06
06/18/2018 29.08
06/15/2018 29.07
06/14/2018 29.00
06/13/2018 28.84
06/12/2018 28.90
06/11/2018 28.84
06/08/2018 28.75
06/07/2018 28.78
06/06/2018 28.77
06/05/2018 28.74
06/04/2018 28.70
06/01/2018 28.69
05/31/2018 28.61
05/30/2018 28.52
05/29/2018 28.49
05/28/2018 28.59
05/25/2018 28.59
05/24/2018 28.54
05/23/2018 28.48
05/22/2018 28.47
05/18/2018 28.52
05/17/2018 28.45
05/16/2018 28.44
05/15/2018 28.47
05/14/2018 28.53
05/11/2018 28.49
05/10/2018 28.44
05/09/2018 28.39
05/08/2018 28.37
05/07/2018 28.33
05/04/2018 28.23
05/03/2018 28.10
05/02/2018 28.10
05/01/2018 28.17
04/30/2018 28.16
04/27/2018 28.23
04/26/2018 28.21
04/25/2018 28.02
04/24/2018 28.03
04/23/2018 28.17
04/20/2018 28.10
04/19/2018 28.09
04/18/2018 28.19
04/17/2018 28.04
04/16/2018 27.93
04/13/2018 27.90
04/12/2018 27.89
04/11/2018 27.86
04/10/2018 27.93
04/09/2018 27.88
04/06/2018 27.87
04/05/2018 28.05
04/04/2018 27.91
04/03/2018 27.93
04/02/2018 27.97
03/29/2018 28.20
03/28/2018 27.99
03/27/2018 27.98
03/26/2018 28.08
03/23/2018 27.87
03/22/2018 28.13
03/21/2018 28.41
03/20/2018 28.57
03/19/2018 28.53
03/16/2018 28.74
03/15/2018 28.68
03/14/2018 28.59
03/13/2018 28.60
03/12/2018 28.51
03/09/2018 28.47
03/08/2018 28.38
03/07/2018 28.32
03/06/2018 28.34
03/05/2018 28.39
03/02/2018 28.17
03/01/2018 28.12
02/28/2018 28.24
02/27/2018 28.37
02/26/2018 28.46
02/23/2018 28.33
02/22/2018 28.13
02/21/2018 28.09
02/20/2018 28.05
02/16/2018 28.06
02/15/2018 27.96
02/14/2018 27.79
02/13/2018 27.69
02/12/2018 27.69
02/09/2018 27.46
02/08/2018 27.39
02/07/2018 27.78
02/06/2018 27.83
02/05/2018 27.75
02/02/2018 28.15
02/01/2018 28.34
01/31/2018 28.45
01/30/2018 28.48
01/29/2018 28.63
01/26/2018 28.77
01/25/2018 28.70
01/24/2018 28.68
01/23/2018 28.77
01/22/2018 28.73
01/19/2018 28.71
01/18/2018 28.58
01/17/2018 28.61
01/16/2018 28.56
01/15/2018 28.60
01/12/2018 28.62
01/11/2018 28.59
01/10/2018 28.52
01/09/2018 28.48
01/08/2018 28.46
01/05/2018 28.47
01/04/2018 28.55
01/03/2018 28.51
01/02/2018 28.37
12/29/2017 28.34
12/28/2017 28.37
12/27/2017 28.41
12/22/2017 28.42
12/21/2017 28.45
12/20/2017 28.48
12/19/2017 28.54
12/18/2017 28.61
12/15/2017 28.56
12/14/2017 28.38
12/13/2017 28.54
12/12/2017 28.53
12/11/2017 28.51
12/08/2017 28.48
12/07/2017 28.36
12/06/2017 28.26
12/05/2017 28.15
12/04/2017 28.19
12/01/2017 28.27
11/30/2017 28.47
11/29/2017 28.36
11/28/2017 28.42
11/27/2017 28.32
11/24/2017 28.34
11/23/2017 28.28
11/22/2017 28.26
11/21/2017 28.31
11/20/2017 28.17
11/17/2017 28.13
11/16/2017 28.10
11/15/2017 28.04
11/14/2017 28.06
11/13/2017 28.12
11/10/2017 28.10
11/09/2017 28.16
11/08/2017 28.27
11/07/2017 28.32
11/06/2017 28.26
11/03/2017 28.22
11/02/2017 28.23
11/01/2017 28.28
10/31/2017 28.32
10/30/2017 28.22
10/27/2017 28.19
10/26/2017 28.11
10/25/2017 28.01
10/24/2017 27.96
10/23/2017 27.91
10/20/2017 27.92
10/19/2017 27.79
10/18/2017 27.74
10/17/2017 27.80
10/16/2017 27.79
10/13/2017 27.75
10/12/2017 27.65
10/11/2017 27.65
10/10/2017 27.64
10/06/2017 27.62
10/05/2017 27.69
10/04/2017 27.53
10/03/2017 27.53
10/02/2017 27.52
09/29/2017 27.46
09/28/2017 27.38
09/27/2017 27.29
09/26/2017 27.23
09/25/2017 27.25
09/22/2017 27.23
09/21/2017 27.23
09/20/2017 27.17
09/19/2017 27.13
09/18/2017 27.05
09/15/2017 26.98
09/14/2017 27.00
09/13/2017 26.99
09/12/2017 26.98
09/11/2017 26.92
09/08/2017 26.83
09/07/2017 26.87
09/06/2017 26.96
09/05/2017 27.07
09/01/2017 27.19
08/31/2017 27.31
08/30/2017 27.28
08/29/2017 27.15
08/28/2017 27.10
08/25/2017 27.11
08/24/2017 27.13
08/23/2017 27.16
08/22/2017 27.13
08/21/2017 27.08
08/18/2017 27.10
08/17/2017 27.19
08/16/2017 27.34
08/15/2017 27.34
08/14/2017 27.32
08/11/2017 27.21
08/10/2017 27.24
08/09/2017 27.42
08/08/2017 27.43
08/04/2017 27.44
08/03/2017 27.34
08/02/2017 27.38
08/01/2017 27.27
07/31/2017 27.15
07/28/2017 27.12
07/27/2017 27.25
07/26/2017 27.31
07/25/2017 27.30
07/24/2017 27.27
07/21/2017 27.33
07/20/2017 27.39
07/19/2017 27.41
07/18/2017 27.37
07/17/2017 27.36
07/14/2017 27.39
07/13/2017 27.36
07/12/2017 27.43
07/11/2017 27.42
07/10/2017 27.36
07/07/2017 27.31
07/06/2017 27.36
07/05/2017 27.50
07/04/2017 27.42
06/30/2017 27.53
06/29/2017 27.57
06/28/2017 27.80
06/27/2017 27.80
06/26/2017 27.96
06/23/2017 27.95
06/22/2017 27.84
06/21/2017 27.86
06/20/2017 27.84
06/19/2017 27.89
06/16/2017 27.82
06/15/2017 27.83
06/14/2017 27.81
06/13/2017 27.90
06/12/2017 28.03
06/09/2017 28.14
06/08/2017 28.19
06/07/2017 28.18
06/06/2017 28.20
06/05/2017 28.22
06/02/2017 28.29
06/01/2017 28.21
05/31/2017 28.08
05/30/2017 28.06
05/29/2017 28.10
05/26/2017 28.09
05/25/2017 28.07
05/24/2017 28.01
05/23/2017 28.04
05/19/2017 28.01
05/18/2017 27.88
05/17/2017 27.86
05/16/2017 28.08
05/15/2017 28.12
05/12/2017 28.07
05/11/2017 28.02
05/10/2017 28.07
05/09/2017 28.07
05/08/2017 28.15
05/05/2017 28.13
05/04/2017 28.02
05/03/2017 28.07
05/02/2017 28.15
05/01/2017 28.00
04/28/2017 28.02
04/27/2017 27.92
04/26/2017 27.91
04/25/2017 28.00
04/24/2017 27.84
04/21/2017 27.66
04/20/2017 27.66
04/19/2017 27.52
04/18/2017 27.52
04/17/2017 27.50
04/13/2017 27.34
04/12/2017 27.41
04/11/2017 27.53
04/10/2017 27.52
04/07/2017 27.50
04/06/2017 27.55
04/05/2017 27.48
04/04/2017 27.51
04/03/2017 27.42
03/31/2017 27.37
03/30/2017 27.39
03/29/2017 27.48
03/28/2017 27.44
03/27/2017 27.35
03/24/2017 27.30
03/23/2017 27.24
03/22/2017 27.20
03/21/2017 27.14
03/20/2017 27.30
03/17/2017 27.35
03/16/2017 27.31
03/15/2017 27.36
03/14/2017 27.19
03/13/2017 27.28
03/10/2017 27.27
03/09/2017 27.29
03/08/2017 27.25
03/07/2017 27.32
03/06/2017 27.37
03/03/2017 27.38
03/02/2017 27.31
03/01/2017 27.35
02/28/2017 27.11
02/27/2017 27.05
02/24/2017 27.09
02/23/2017 27.17
02/22/2017 27.25
02/21/2017 27.25
02/17/2017 27.14
02/16/2017 27.12
02/15/2017 27.11
02/14/2017 27.05
02/13/2017 27.04
02/10/2017 27.00
02/09/2017 26.98
02/08/2017 26.94
02/07/2017 26.85
02/06/2017 26.81
02/03/2017 26.76
02/02/2017 26.69
02/01/2017 26.70
01/31/2017 26.66
01/30/2017 26.68
01/27/2017 26.85
01/26/2017 26.86
01/25/2017 26.86
01/24/2017 26.85
01/23/2017 26.88
01/20/2017 26.90
01/19/2017 26.81
01/18/2017 26.74
01/17/2017 26.72
01/16/2017 26.80
01/13/2017 26.81
01/12/2017 26.79
01/11/2017 26.89
01/10/2017 26.81
01/09/2017 26.78
01/06/2017 26.85
01/05/2017 26.87
01/04/2017 26.83
01/03/2017 26.76
12/30/2016 26.67
12/29/2016 26.79
12/28/2016 26.80
12/23/2016 26.77
12/22/2016 26.72
12/21/2016 26.68
12/20/2016 26.67
12/19/2016 26.66
12/16/2016 26.61
12/15/2016 26.64
12/14/2016 26.44
12/13/2016 26.60
12/12/2016 26.47
12/09/2016 26.57
12/08/2016 26.61
12/07/2016 26.62
12/06/2016 26.45
12/05/2016 26.37
12/02/2016 26.32
12/01/2016 26.33
11/30/2016 26.54
11/29/2016 26.52
11/28/2016 26.47
11/25/2016 26.61
11/24/2016 26.56
11/23/2016 26.57
11/22/2016 26.55
11/21/2016 26.48
11/18/2016 26.39
11/17/2016 26.37
11/16/2016 26.30
11/15/2016 26.32
11/14/2016 26.28
11/11/2016 26.37
11/10/2016 26.48
11/09/2016 26.49
11/08/2016 26.38
11/07/2016 26.40
11/04/2016 26.20
11/03/2016 26.23
11/02/2016 26.28
11/01/2016 26.41
10/31/2016 26.49
10/28/2016 26.46
10/27/2016 26.51
10/26/2016 26.50
10/25/2016 26.56
10/24/2016 26.63
10/21/2016 26.60
10/20/2016 26.46
10/19/2016 26.34
10/18/2016 26.33
10/17/2016 26.19
10/14/2016 26.23
10/13/2016 26.31
10/12/2016 26.34
10/11/2016 26.31
10/07/2016 26.44
10/06/2016 26.53
10/05/2016 26.52
10/04/2016 26.46
10/03/2016 26.57
09/30/2016 26.62
09/29/2016 26.56
09/28/2016 26.74
09/27/2016 26.57
09/26/2016 26.48
09/23/2016 26.55
09/22/2016 26.57
09/21/2016 26.51
09/20/2016 26.31
09/19/2016 26.27
09/16/2016 26.22
09/15/2016 26.25
09/14/2016 26.14
09/13/2016 26.10
09/12/2016 26.37
09/09/2016 26.20
09/08/2016 26.51
09/07/2016 26.60
09/06/2016 26.56
09/02/2016 26.62
09/01/2016 26.57
08/31/2016 26.51
08/30/2016 26.53
08/29/2016 26.51
08/26/2016 26.34
08/25/2016 26.38
08/24/2016 26.44
08/23/2016 26.49
08/22/2016 26.47
08/19/2016 26.38
08/18/2016 26.35
08/17/2016 26.38
08/16/2016 26.39
08/15/2016 26.50
08/12/2016 26.51
08/11/2016 26.58
08/10/2016 26.56
08/09/2016 26.60
08/08/2016 26.55
08/05/2016 26.52
08/04/2016 26.29
08/03/2016 26.29
08/02/2016 26.25
07/29/2016 26.40
07/28/2016 26.39
07/27/2016 26.39
07/26/2016 26.37
07/25/2016 26.35
07/22/2016 26.39
07/21/2016 26.23
07/20/2016 26.27
07/19/2016 26.21
07/18/2016 26.21
07/15/2016 26.11
07/14/2016 26.20
07/13/2016 26.21
07/12/2016 26.22
07/11/2016 26.18
07/08/2016 26.08
07/07/2016 25.76
07/06/2016 25.85
07/05/2016 25.79
07/04/2016 25.77
06/30/2016 25.73
06/29/2016 25.58
06/28/2016 25.38
06/27/2016 25.12
06/24/2016 25.24
06/23/2016 25.69
06/22/2016 25.54
06/21/2016 25.55
06/20/2016 25.52
06/17/2016 25.43
06/16/2016 25.53
06/15/2016 25.48
06/14/2016 25.41
06/13/2016 25.45
06/10/2016 25.54
06/09/2016 25.75
06/08/2016 25.79
06/07/2016 25.88
06/06/2016 25.82
06/03/2016 25.85
06/02/2016 25.89
06/01/2016 25.78
05/31/2016 25.76
05/30/2016 25.77
05/27/2016 25.74
05/26/2016 25.66
05/25/2016 25.70
05/24/2016 25.62
05/20/2016 25.51
05/19/2016 25.41
05/18/2016 25.30
05/17/2016 25.33
05/16/2016 25.39
05/13/2016 25.30
05/12/2016 25.30
05/11/2016 25.32
05/10/2016 25.45
05/09/2016 25.24
05/06/2016 25.26
05/05/2016 25.16
05/04/2016 25.13
05/03/2016 25.10
05/02/2016 25.15
04/29/2016 25.14
04/28/2016 25.15
04/27/2016 25.31
04/26/2016 25.21
04/25/2016 25.20
04/22/2016 25.28
04/21/2016 25.36
04/20/2016 25.38
04/19/2016 25.33
04/18/2016 25.33
04/15/2016 25.28
04/14/2016 25.28
04/13/2016 25.24
04/12/2016 25.08
04/11/2016 25.02
04/08/2016 25.06
04/07/2016 25.09
04/06/2016 25.20
04/05/2016 25.11
04/04/2016 25.16
04/01/2016 25.23
03/31/2016 25.17
03/30/2016 25.20
03/29/2016 25.23
03/28/2016 25.13
03/24/2016 25.12
03/23/2016 25.13
03/22/2016 25.08
03/21/2016 25.14
03/18/2016 25.08
03/17/2016 25.11
03/16/2016 25.18
03/15/2016 25.13
03/14/2016 25.22
03/11/2016 25.22
03/10/2016 25.02
03/09/2016 25.03
03/08/2016 25.04
03/07/2016 25.06
03/04/2016 25.03
03/03/2016 24.95
03/02/2016 24.88
03/01/2016 24.82
02/29/2016 24.66
02/26/2016 24.72
02/25/2016 24.78
02/24/2016 24.76
02/23/2016 24.78
02/22/2016 24.87
02/19/2016 24.84
02/18/2016 24.82
02/17/2016 24.82
02/16/2016 24.63
02/12/2016 24.41
02/11/2016 24.20
02/10/2016 24.36
02/09/2016 24.32
02/08/2016 24.54
02/05/2016 24.76
02/04/2016 24.86
02/03/2016 24.84
02/02/2016 24.90
02/01/2016 25.12
01/29/2016 25.26
01/28/2016 24.91
01/27/2016 24.79
01/26/2016 24.85
01/25/2016 24.72
01/22/2016 24.93
01/21/2016 24.71
01/20/2016 24.80
01/19/2016 24.95
01/18/2016 24.87
01/15/2016 24.97
01/14/2016 25.23
01/13/2016 24.97
01/12/2016 25.25
01/11/2016 25.07
01/08/2016 25.16
01/07/2016 25.21
01/06/2016 25.61
01/05/2016 25.74
01/04/2016 25.70
12/31/2015 25.88
12/30/2015 26.02
12/29/2015 26.11
12/24/2015 26.09
12/23/2015 26.07
12/22/2015 25.91
12/21/2015 25.84
12/18/2015 25.73
12/17/2015 25.88
12/16/2015 25.96
12/15/2015 25.63
12/14/2015 25.44
12/11/2015 25.46
12/10/2015 25.65
12/09/2015 25.57
12/08/2015 25.63
12/07/2015 25.74
12/04/2015 25.84
12/03/2015 25.68
12/02/2015 25.90
12/01/2015 26.10
11/30/2015 25.84
11/27/2015 25.86
11/26/2015 25.85
11/25/2015 25.83
11/24/2015 25.82
11/23/2015 25.84
11/20/2015 25.86
11/19/2015 25.82
11/18/2015 25.80
11/17/2015 25.61
11/16/2015 25.65
11/13/2015 25.41
11/12/2015 25.49
11/11/2015 25.69
11/10/2015 25.69
11/09/2015 25.71
11/06/2015 25.87
11/05/2015 25.79
11/04/2015 25.83
11/03/2015 25.88
11/02/2015 25.83
10/30/2015 25.72
10/29/2015 25.94
10/28/2015 26.01
10/27/2015 25.89
10/26/2015 25.90
10/23/2015 26.01
10/22/2015 25.89
10/21/2015 25.67
10/20/2015 25.67
10/19/2015 25.73
10/16/2015 25.73
10/15/2015 25.68
10/14/2015 25.65
10/13/2015 25.64
10/09/2015 25.71
10/08/2015 25.79
10/07/2015 25.67
10/06/2015 25.55
10/05/2015 25.57
10/02/2015 25.45
10/01/2015 25.28
09/30/2015 25.40
09/29/2015 25.09
09/28/2015 25.06
09/25/2015 25.46
09/24/2015 25.48
09/23/2015 25.50
09/22/2015 25.57
09/21/2015 25.81
09/18/2015 25.67
09/17/2015 25.89
09/16/2015 25.88
09/15/2015 25.71
09/14/2015 25.62
09/11/2015 25.75
09/10/2015 25.73
09/09/2015 25.66
09/08/2015 25.79
09/04/2015 25.54
09/03/2015 25.65
09/02/2015 25.72
09/01/2015 25.48
08/31/2015 25.99
08/28/2015 26.02
08/27/2015 26.00
08/26/2015 25.69
08/25/2015 25.32
08/24/2015 25.28
08/21/2015 25.80
08/20/2015 26.16
08/19/2015 26.56
08/18/2015 26.68
08/17/2015 26.77
08/14/2015 26.71
08/13/2015 26.66
08/12/2015 26.64
08/11/2015 26.86
08/10/2015 26.92
08/07/2015 26.78
08/06/2015 26.90
08/05/2015 27.06
08/04/2015 26.98
07/31/2015 26.88
07/30/2015 26.79
07/29/2015 26.60
07/28/2015 26.49
07/27/2015 26.41
07/24/2015 26.61
07/23/2015 26.68
07/22/2015 26.70
07/21/2015 26.70
07/20/2015 26.78
07/17/2015 26.86
07/16/2015 26.84
07/15/2015 26.72
07/14/2015 26.55
07/13/2015 26.49
07/10/2015 26.30
07/09/2015 26.10
07/08/2015 26.10
07/07/2015 26.39
07/06/2015 26.21
07/03/2015 26.28
07/02/2015 26.25
06/30/2015 26.10
06/29/2015 25.92
06/26/2015 26.23
06/25/2015 26.30
06/24/2015 26.39
06/23/2015 26.37
06/22/2015 26.27
06/19/2015 26.14
06/18/2015 26.12
06/17/2015 26.09
06/16/2015 26.14
06/15/2015 26.09
06/12/2015 26.13
06/11/2015 26.22
06/10/2015 26.17
06/09/2015 26.08
06/08/2015 26.17
06/05/2015 26.34
06/04/2015 26.46
06/03/2015 26.55
06/02/2015 26.49
06/01/2015 26.58
05/29/2015 26.52
05/28/2015 26.62
05/27/2015 26.62
05/26/2015 26.43
05/25/2015 26.47
05/22/2015 26.49
05/21/2015 26.44
05/20/2015 26.33
05/19/2015 26.36
05/15/2015 26.21
05/14/2015 26.07
05/13/2015 25.98
05/12/2015 25.99
05/11/2015 26.14
05/08/2015 26.29
05/07/2015 26.09
05/06/2015 25.88
05/05/2015 26.01
05/04/2015 26.33
05/01/2015 26.35
04/30/2015 26.21
04/29/2015 26.25
04/28/2015 26.35
04/27/2015 26.46
04/24/2015 26.57
04/23/2015 26.52
04/22/2015 26.53
04/21/2015 26.56
04/20/2015 26.51
04/17/2015 26.47
04/16/2015 26.63
04/15/2015 26.82
04/14/2015 26.84
04/13/2015 26.89
04/10/2015 26.90
04/09/2015 26.88
04/08/2015 26.74
04/07/2015 26.62
04/06/2015 26.57
04/02/2015 26.59
04/01/2015 26.53
03/31/2015 26.53
03/30/2015 26.63
03/27/2015 26.40
03/26/2015 26.29
03/25/2015 26.45
03/24/2015 26.63
03/23/2015 26.63
03/20/2015 26.68
03/19/2015 26.62
03/18/2015 26.70
03/17/2015 26.53
03/16/2015 26.52
03/13/2015 26.35
03/12/2015 26.33
03/11/2015 26.25
03/10/2015 26.11
03/09/2015 26.34
03/06/2015 26.33
03/05/2015 26.46
03/04/2015 26.41
03/03/2015 26.53
03/02/2015 26.71
02/27/2015 26.63
02/26/2015 26.65
02/25/2015 26.59
02/24/2015 26.67
02/23/2015 26.62
02/20/2015 26.53
02/19/2015 26.44
02/18/2015 26.34
02/17/2015 26.35
02/13/2015 26.38
02/12/2015 26.33
02/11/2015 26.31
02/10/2015 26.22
02/09/2015 26.08
02/06/2015 26.13
02/05/2015 26.17
02/04/2015 26.15
02/03/2015 26.14
02/02/2015 26.06
01/30/2015 25.88
01/29/2015 25.85
01/28/2015 25.63
01/27/2015 25.84
01/26/2015 25.88
01/23/2015 25.81
01/22/2015 25.75
01/21/2015 25.51
01/20/2015 25.15
01/19/2015 25.02
01/16/2015 25.01
01/15/2015 24.76
01/14/2015 24.83
01/13/2015 24.90
01/12/2015 24.91
01/09/2015 24.93
01/08/2015 24.99
01/07/2015 24.79
01/06/2015 24.65
01/05/2015 24.81
01/02/2015 25.08
12/31/2014 24.93
12/30/2014 25.01
12/29/2014 25.08
12/24/2014 25.01
12/23/2014 25.01
12/22/2014 24.99
12/19/2014 24.92
12/18/2014 24.82
12/17/2014 24.62
12/16/2014 24.30
12/15/2014 24.25
12/12/2014 24.30
12/11/2014 24.48
12/10/2014 24.41
12/09/2014 24.66
12/08/2014 24.65
12/05/2014 24.84
12/04/2014 24.80
12/03/2014 24.91
12/02/2014 24.86
12/01/2014 24.84
11/28/2014 24.99
11/27/2014 25.02
11/26/2014 24.97
11/25/2014 24.98
11/24/2014 24.94
11/21/2014 24.90
11/20/2014 24.86
11/19/2014 24.84
11/18/2014 24.83
11/17/2014 24.73
11/14/2014 24.73
11/13/2014 24.70
11/12/2014 24.70
11/11/2014 24.69
11/10/2014 24.65
11/07/2014 24.61
11/06/2014 24.61
11/05/2014 24.55
11/04/2014 24.44
11/03/2014 24.47
10/31/2014 24.52
10/30/2014 24.24
10/29/2014 24.19
10/28/2014 24.28
10/27/2014 24.16
10/24/2014 24.19
10/23/2014 24.12
10/22/2014 23.93
10/21/2014 24.13
10/20/2014 23.92
10/17/2014 23.81
10/16/2014 23.66
10/15/2014 23.67
10/14/2014 23.67
10/10/2014 23.77
10/09/2014 23.98
10/08/2014 24.27
10/07/2014 24.11
10/06/2014 24.30
10/03/2014 24.37
10/02/2014 24.20
10/01/2014 24.28
09/30/2014 24.42
09/29/2014 24.45
09/26/2014 24.50
09/25/2014 24.34
09/24/2014 24.55
09/23/2014 24.47
09/22/2014 24.47
09/19/2014 24.54
09/18/2014 24.65
09/17/2014 24.65
09/16/2014 24.72
09/15/2014 24.71
09/12/2014 24.76
09/11/2014 24.77
09/10/2014 24.70
09/09/2014 24.74
09/08/2014 24.75
09/05/2014 24.79
09/04/2014 24.73
09/03/2014 24.82
09/02/2014 24.81
08/29/2014 24.78
08/28/2014 24.74
08/27/2014 24.82
08/26/2014 24.87
08/25/2014 24.86
08/22/2014 24.78
08/21/2014 24.80
08/20/2014 24.77
08/19/2014 24.72
08/18/2014 24.59
08/15/2014 24.56
08/14/2014 24.53
08/13/2014 24.49
08/12/2014 24.43
08/11/2014 24.48
08/08/2014 24.46
08/07/2014 24.29
08/06/2014 24.39
08/05/2014 24.42
08/01/2014 24.41
07/31/2014 24.44
07/30/2014 24.72
07/29/2014 24.64
07/28/2014 24.61
07/25/2014 24.62
07/24/2014 24.57
07/23/2014 24.57
07/22/2014 24.55
07/21/2014 24.45
07/18/2014 24.45
07/17/2014 24.37
07/16/2014 24.46
07/15/2014 24.35
07/14/2014 24.37
07/11/2014 24.29
07/10/2014 24.22
07/09/2014 24.31
07/08/2014 24.27
07/07/2014 24.34
07/04/2014 24.36
07/03/2014 24.39
07/02/2014 24.36
06/30/2014 24.30
06/27/2014 24.28
06/26/2014 24.26
06/25/2014 24.22
06/24/2014 24.18
06/23/2014 24.29
06/20/2014 24.34
06/19/2014 24.42
06/18/2014 24.44
06/17/2014 24.34
06/16/2014 24.33
06/13/2014 24.31
06/12/2014 24.24
06/11/2014 24.27
06/10/2014 24.33
06/09/2014 24.31
06/06/2014 24.32
06/05/2014 24.25
06/04/2014 24.19
06/03/2014 24.13
06/02/2014 24.11
05/30/2014 24.07
05/29/2014 24.05
05/28/2014 24.04
05/27/2014 24.02
05/26/2014 24.00
05/23/2014 24.01
05/22/2014 23.97
05/21/2014 23.96
05/20/2014 23.83
05/16/2014 23.85
05/15/2014 23.86
05/14/2014 23.97
05/13/2014 23.97
05/12/2014 23.93
05/09/2014 23.81
05/08/2014 23.78
05/07/2014 23.87
05/06/2014 23.81
05/05/2014 23.96
05/02/2014 24.01
05/01/2014 23.96
04/30/2014 23.91
04/29/2014 23.83
04/28/2014 23.81
04/25/2014 23.83
04/24/2014 23.93
04/23/2014 23.92
04/22/2014 23.93
04/21/2014 23.84
04/17/2014 23.81
04/16/2014 23.81
04/15/2014 23.63
04/14/2014 23.58
04/11/2014 23.51
04/10/2014 23.58
04/09/2014 23.80
04/08/2014 23.67
04/07/2014 23.62
04/04/2014 23.76
04/03/2014 23.87
04/02/2014 23.93
04/01/2014 23.89
03/31/2014 23.80
03/28/2014 23.72
03/27/2014 23.63
03/26/2014 23.66
03/25/2014 23.77
03/24/2014 23.75
03/21/2014 23.77
03/20/2014 23.84
03/19/2014 23.79
03/18/2014 23.81
03/17/2014 23.64
03/14/2014 23.58
03/13/2014 23.59
03/12/2014 23.79
03/11/2014 23.73
03/10/2014 23.81
03/07/2014 23.78
03/06/2014 23.72
03/05/2014 23.77
03/04/2014 23.81
03/03/2014 23.65
02/28/2014 23.74
02/27/2014 23.78
02/26/2014 23.69
02/25/2014 23.64
02/24/2014 23.65
02/21/2014 23.65
02/20/2014 23.59
02/19/2014 23.48
02/18/2014 23.44
02/14/2014 23.42
02/13/2014 23.38
02/12/2014 23.29
02/11/2014 23.33
02/10/2014 23.21
02/07/2014 23.22
02/06/2014 23.10
02/05/2014 22.96
02/04/2014 22.95
02/03/2014 22.86
01/31/2014 23.19
01/30/2014 23.27
01/29/2014 23.13
01/28/2014 23.25
01/27/2014 23.06
01/24/2014 23.20
01/23/2014 23.53
01/22/2014 23.56
01/21/2014 23.46
01/20/2014 23.46
01/17/2014 23.39
01/16/2014 23.35
01/15/2014 23.32
01/14/2014 23.24
01/13/2014 23.10
01/10/2014 23.28
01/09/2014 23.08
01/08/2014 23.05
01/07/2014 23.02
01/06/2014 22.83
01/03/2014 22.84
01/02/2014 22.87
12/31/2013 22.97
12/30/2013 22.97
12/27/2013 22.96
12/24/2013 22.82
12/23/2013 22.77
12/20/2013 22.76
12/19/2013 22.72
12/18/2013 22.70
12/17/2013 22.44
12/16/2013 22.45
12/13/2013 22.38
12/12/2013 22.40
12/11/2013 22.43
12/10/2013 22.63
12/09/2013 22.64
12/06/2013 22.59
12/05/2013 22.50
12/04/2013 22.62
12/03/2013 22.66
12/02/2013 22.73
11/29/2013 22.71
11/28/2013 22.71
11/27/2013 22.69
11/26/2013 22.62
11/25/2013 22.68
11/22/2013 22.70
11/21/2013 22.62
11/20/2013 22.52
11/19/2013 22.56
11/18/2013 22.59
11/15/2013 22.60
11/14/2013 22.55
11/13/2013 22.44
11/12/2013 22.37
11/11/2013 22.41
11/08/2013 22.42
11/07/2013 22.30
11/06/2013 22.43
11/05/2013 22.41
11/04/2013 22.43
11/01/2013 22.42
10/31/2013 22.46
10/30/2013 22.55
10/29/2013 22.56
10/28/2013 22.47
10/25/2013 22.50
10/24/2013 22.46
10/23/2013 22.37
10/22/2013 22.33
10/21/2013 22.25
10/18/2013 22.22
10/17/2013 22.10
10/16/2013 22.02
10/15/2013 21.93
10/11/2013 21.98
10/10/2013 21.93
10/09/2013 21.70
10/08/2013 21.63
10/07/2013 21.75
10/04/2013 21.80
10/03/2013 21.77
10/02/2013 21.87
10/01/2013 21.88
09/30/2013 21.75
09/27/2013 21.86
09/26/2013 21.87
09/25/2013 21.81
09/24/2013 21.83
09/23/2013 21.78
09/20/2013 21.79
09/19/2013 21.84
09/18/2013 21.89
09/17/2013 21.70
09/16/2013 21.71
09/13/2013 21.61
09/12/2013 21.59
09/11/2013 21.68
09/10/2013 21.65
09/09/2013 21.63
09/06/2013 21.53
09/05/2013 21.59
09/04/2013 21.54
09/03/2013 21.53
08/30/2013 21.44
08/29/2013 21.48
08/28/2013 21.40
08/27/2013 21.40
08/26/2013 21.59
08/23/2013 21.64
08/22/2013 21.52
08/21/2013 21.38
08/20/2013 21.46
08/19/2013 21.38
08/16/2013 21.51
08/15/2013 21.50
08/14/2013 21.57
08/13/2013 21.62
08/12/2013 21.57
08/09/2013 21.58
08/08/2013 21.63
08/07/2013 21.56
08/06/2013 21.57
08/02/2013 21.69
08/01/2013 21.59
07/31/2013 21.39
07/30/2013 21.43
07/29/2013 21.46
07/26/2013 21.52
07/25/2013 21.52
07/24/2013 21.55
07/23/2013 21.62
07/22/2013 21.69
07/19/2013 21.64
07/18/2013 21.62
07/17/2013 21.58
07/16/2013 21.47
07/15/2013 21.53
07/12/2013 21.45
07/11/2013 21.47
07/10/2013 21.31
07/09/2013 21.29
07/08/2013 21.21
07/05/2013 21.15
07/04/2013 21.11
07/03/2013 21.09
07/02/2013 21.14
06/28/2013 21.05
06/27/2013 20.96
06/26/2013 20.83
06/25/2013 20.79
06/24/2013 20.67
06/21/2013 20.85
06/20/2013 20.79
06/19/2013 21.08
06/18/2013 21.23
06/17/2013 21.12
06/14/2013 21.00
06/13/2013 21.07
06/12/2013 20.89
06/11/2013 20.98
06/10/2013 21.14
06/07/2013 21.18
06/06/2013 21.22
06/05/2013 21.24
06/04/2013 21.41
06/03/2013 21.42
05/31/2013 21.38
05/30/2013 21.56
05/29/2013 21.59
05/28/2013 21.64
05/27/2013 21.53
05/24/2013 21.53
05/23/2013 21.55
05/22/2013 21.66
05/21/2013 21.70
05/17/2013 21.60
05/16/2013 21.39
05/15/2013 21.40
05/14/2013 21.40
05/13/2013 21.30
05/10/2013 21.35
05/09/2013 21.29
05/08/2013 21.35
05/07/2013 21.24
05/06/2013 21.19
05/03/2013 21.18
05/02/2013 21.11
05/01/2013 21.01
04/30/2013 21.10
04/29/2013 21.06
04/26/2013 20.97
04/25/2013 21.03
04/24/2013 21.04
04/23/2013 20.91
04/22/2013 20.85
04/19/2013 20.82
04/18/2013 20.71
04/17/2013 20.76
04/16/2013 20.93
04/15/2013 20.74
04/12/2013 21.00
04/11/2013 21.07
04/10/2013 21.08
04/08/2013 20.92
04/05/2013 20.90
04/04/2013 20.88
04/03/2013 20.88
04/02/2013 21.07
04/01/2013 21.03
03/28/2013 21.09
03/27/2013 21.05
03/26/2013 21.06
03/25/2013 21.02
03/22/2013 21.10
03/21/2013 21.07
03/20/2013 21.20
03/19/2013 21.14
03/18/2013 21.13
03/15/2013 21.20
03/14/2013 21.23
03/13/2013 21.15
03/12/2013 21.20
03/11/2013 21.23
03/08/2013 21.22
03/07/2013 21.22
03/06/2013 21.20
03/05/2013 21.15
03/04/2013 21.07
03/01/2013 21.07
02/28/2013 21.08
02/27/2013 20.99
02/26/2013 20.87
02/25/2013 20.81
02/22/2013 20.92
02/21/2013 20.76
02/20/2013 20.84
02/19/2013 20.94
02/15/2013 20.77
02/14/2013 20.76
02/13/2013 20.82
02/12/2013 20.82
02/11/2013 20.80
02/08/2013 20.80
02/07/2013 20.71
02/06/2013 20.76
02/05/2013 20.76
02/04/2013 20.71
02/01/2013 20.84
01/31/2013 20.74
01/30/2013 20.83
01/29/2013 20.86
01/28/2013 20.87
01/25/2013 20.90
01/24/2013 20.83
01/23/2013 20.75
01/22/2013 20.71
01/21/2013 20.69
01/18/2013 20.67
01/17/2013 20.59
01/16/2013 20.51
01/15/2013 20.52
01/14/2013 20.51
01/11/2013 20.51
01/10/2013 20.54
01/09/2013 20.45
01/08/2013 20.40
01/07/2013 20.39
01/04/2013 20.43
01/03/2013 20.38
01/02/2013 20.44
12/31/2012 20.34
12/28/2012 20.20
12/27/2012 20.28
12/24/2012 20.27
12/21/2012 20.31
12/20/2012 20.31
12/19/2012 20.27
12/18/2012 20.19
12/17/2012 20.09
12/14/2012 20.06
12/13/2012 20.05
12/12/2012 20.12
12/11/2012 20.10
12/10/2012 20.03
12/07/2012 20.01
12/06/2012 20.03
12/05/2012 20.05
12/04/2012 20.02
12/03/2012 20.04
11/30/2012 20.09
11/29/2012 20.06
11/28/2012 19.97
11/27/2012 19.89
11/26/2012 19.94
11/23/2012 19.95
11/22/2012 19.88
11/21/2012 19.83
11/20/2012 19.80
11/19/2012 19.80
11/16/2012 19.65
11/15/2012 19.61
11/14/2012 19.67
11/13/2012 19.83
11/12/2012 19.87
11/09/2012 19.88
11/08/2012 19.84
11/07/2012 19.94
11/06/2012 20.12
11/05/2012 20.08
11/02/2012 20.08
11/01/2012 20.20
10/31/2012 20.10
10/30/2012 20.06
10/29/2012 20.03
10/26/2012 20.03
10/25/2012 20.00
10/24/2012 19.93
10/23/2012 19.94
10/22/2012 20.13
10/19/2012 20.12
10/18/2012 20.15
10/17/2012 20.15
10/16/2012 20.16
10/15/2012 19.96
10/12/2012 19.87
10/11/2012 19.88
10/10/2012 19.86
10/09/2012 19.93
10/05/2012 20.10
10/04/2012 20.15
10/03/2012 20.11
10/02/2012 20.11
10/01/2012 20.07
09/28/2012 20.02
09/27/2012 20.09
09/26/2012 19.97
09/25/2012 19.96
09/24/2012 20.08
09/21/2012 20.11
09/20/2012 20.10
09/19/2012 20.15
09/18/2012 20.12
09/17/2012 20.13
09/14/2012 20.16
09/13/2012 20.08
09/12/2012 19.92
09/11/2012 19.88
09/10/2012 19.85
09/07/2012 19.92
09/06/2012 19.83
09/05/2012 19.68
09/04/2012 19.63
08/31/2012 19.68
08/30/2012 19.75
08/29/2012 19.75
08/28/2012 19.73
08/27/2012 19.78
08/24/2012 19.80
08/23/2012 19.78
08/22/2012 19.85
08/21/2012 19.79
08/20/2012 19.77
08/17/2012 19.79
08/16/2012 19.74
08/15/2012 19.66
08/14/2012 19.68
08/13/2012 19.69
08/10/2012 19.72
08/09/2012 19.69
08/08/2012 19.65
08/07/2012 19.71
08/03/2012 19.56
08/02/2012 19.35
08/01/2012 19.44
07/31/2012 19.48
07/30/2012 19.55
07/27/2012 19.57
07/26/2012 19.43
07/25/2012 19.30
07/24/2012 19.29
07/23/2012 19.38
07/20/2012 19.48
07/19/2012 19.57
07/18/2012 19.52
07/17/2012 19.48
07/16/2012 19.42
07/13/2012 19.40
07/12/2012 19.30
07/11/2012 19.39
07/10/2012 19.37
07/09/2012 19.45
07/06/2012 19.48
07/05/2012 19.61
07/04/2012 19.70
07/03/2012 19.66
06/29/2012 19.50
06/28/2012 19.32
06/27/2012 19.27
06/26/2012 19.16
06/25/2012 19.14
06/22/2012 19.28
06/21/2012 19.23
06/20/2012 19.53
06/19/2012 19.52
06/18/2012 19.39
06/15/2012 19.33
06/14/2012 19.21
06/13/2012 19.21
06/12/2012 19.23
06/11/2012 19.12
06/08/2012 19.24
06/07/2012 19.23
06/06/2012 19.29
06/05/2012 19.15
06/04/2012 19.04
06/01/2012 19.07
05/31/2012 19.25
05/30/2012 19.17
05/29/2012 19.33
05/28/2012 19.24
05/25/2012 19.28
05/24/2012 19.24
05/23/2012 19.27
05/22/2012 19.14
05/18/2012 18.95
05/17/2012 19.02
05/16/2012 19.07
05/15/2012 19.09
05/14/2012 19.20
05/11/2012 19.36
05/10/2012 19.44
05/09/2012 19.41
05/08/2012 19.48
05/07/2012 19.57
05/04/2012 19.57
05/03/2012 19.69
05/02/2012 19.87
05/01/2012 19.91
04/30/2012 19.90
04/27/2012 19.84
04/26/2012 19.80
04/25/2012 19.72
04/24/2012 19.62
04/23/2012 19.64
04/20/2012 19.78
04/19/2012 19.80
04/18/2012 19.79
04/17/2012 19.81
04/16/2012 19.75
04/13/2012 19.72
04/12/2012 19.89
04/11/2012 19.73
04/10/2012 19.64
04/09/2012 19.75
04/05/2012 19.80
04/04/2012 19.87
04/03/2012 20.02
04/02/2012 20.17
03/30/2012 20.09
03/29/2012 20.04
03/28/2012 20.07
03/27/2012 20.13
03/26/2012 20.13
03/23/2012 20.04
03/22/2012 19.99
03/21/2012 20.02
03/20/2012 20.01
03/19/2012 20.06
03/16/2012 20.07
03/15/2012 20.04
03/14/2012 19.95
03/13/2012 20.07
03/12/2012 19.92
03/09/2012 19.94
03/08/2012 19.94
03/07/2012 19.85
03/06/2012 19.81
03/05/2012 20.03
03/02/2012 20.11
03/01/2012 20.15
02/29/2012 20.07
02/28/2012 20.24
02/27/2012 20.21
02/24/2012 20.24
02/23/2012 20.19
02/22/2012 20.18
02/21/2012 20.12
02/17/2012 20.03
02/16/2012 20.03
02/15/2012 19.90
02/14/2012 19.92
02/13/2012 19.96
02/10/2012 19.91
02/09/2012 19.98
02/08/2012 19.98
02/07/2012 19.97
02/06/2012 20.00
02/03/2012 20.00
02/02/2012 19.92
02/01/2012 19.88
01/31/2012 19.79
01/30/2012 19.78
01/27/2012 19.79
01/26/2012 19.79
01/25/2012 19.90
01/24/2012 19.78
01/23/2012 19.82
01/20/2012 19.78
01/19/2012 19.75
01/18/2012 19.68
01/17/2012 19.54
01/16/2012 19.50
01/13/2012 19.54
01/12/2012 19.58
01/11/2012 19.54
01/10/2012 19.52
01/09/2012 19.45
01/06/2012 19.42
01/05/2012 19.44
01/04/2012 19.43
01/03/2012 19.40
12/30/2011 19.19
12/29/2011 19.13
12/28/2011 19.01
12/23/2011 19.17
12/22/2011 19.12
12/21/2011 19.03
12/20/2011 19.02
12/19/2011 18.84
12/16/2011 18.94
12/15/2011 18.88
12/14/2011 18.92
12/13/2011 19.03
12/12/2011 19.11
12/09/2011 19.28
12/08/2011 19.12
12/07/2011 19.33
12/06/2011 19.27
12/05/2011 19.32
12/02/2011 19.25
12/01/2011 19.25
11/30/2011 19.32
11/29/2011 18.89
11/28/2011 18.85
11/25/2011 18.65
11/24/2011 18.72
11/23/2011 18.76
11/22/2011 18.97
11/21/2011 19.03
11/18/2011 19.13
11/17/2011 19.16
11/16/2011 19.40
11/15/2011 19.52
11/14/2011 19.49
11/11/2011 19.54
11/10/2011 19.38
11/09/2011 19.35
11/08/2011 19.72
11/07/2011 19.66
11/04/2011 19.63
11/03/2011 19.65
11/02/2011 19.41
11/01/2011 19.31
10/31/2011 19.43
10/28/2011 19.78
10/27/2011 19.72
10/26/2011 19.40
10/25/2011 19.35
10/24/2011 19.41
10/21/2011 19.23
10/20/2011 19.11
10/19/2011 19.08
10/18/2011 19.29
10/17/2011 19.14
10/14/2011 19.31
10/13/2011 19.23
10/12/2011 19.24
10/11/2011 19.21
10/07/2011 18.89
10/06/2011 19.10
10/05/2011 18.80
10/04/2011 18.62
10/03/2011 18.47
09/30/2011 18.76
09/29/2011 18.87
09/28/2011 18.72
09/27/2011 18.92
09/26/2011 18.84
09/23/2011 18.58
09/22/2011 18.58
09/21/2011 18.78
09/20/2011 19.01
09/19/2011 19.02
09/16/2011 19.10
09/15/2011 19.26
09/14/2011 19.10
09/13/2011 18.96
09/12/2011 18.93
09/09/2011 19.07
09/08/2011 19.33
09/07/2011 19.44
09/06/2011 19.16
09/02/2011 19.28
09/01/2011 19.46
08/31/2011 19.55
08/30/2011 19.47
08/29/2011 19.36
08/26/2011 19.21
08/25/2011 19.10
08/24/2011 19.25
08/23/2011 19.21
08/22/2011 18.87
08/19/2011 18.86
08/18/2011 19.11
08/17/2011 19.48
08/16/2011 19.44
08/15/2011 19.59
08/12/2011 19.46
08/11/2011 19.41
08/10/2011 19.07
08/09/2011 19.29
08/08/2011 18.83
08/05/2011 19.35
08/04/2011 19.49
08/03/2011 19.85
08/02/2011 19.77
07/29/2011 19.99
07/28/2011 20.01
07/27/2011 20.02
07/26/2011 20.23
07/25/2011 20.28
07/22/2011 20.38
07/21/2011 20.29
07/20/2011 20.19
07/19/2011 20.21
07/18/2011 20.16
07/15/2011 20.25
07/14/2011 20.20
07/13/2011 20.30
07/12/2011 20.29
07/11/2011 20.31
07/08/2011 20.48
07/07/2011 20.45
07/06/2011 20.46
07/05/2011 20.45
07/04/2011 20.46
06/30/2011 20.38
06/29/2011 20.28
06/28/2011 20.29
06/27/2011 20.18
06/24/2011 20.11
06/23/2011 20.13
06/22/2011 20.14
06/21/2011 20.20
06/20/2011 20.07
06/17/2011 20.04
06/16/2011 20.13
06/15/2011 20.09
06/14/2011 20.21
06/13/2011 20.15
06/10/2011 20.21
06/09/2011 20.38
06/08/2011 20.33
06/07/2011 20.37
06/06/2011 20.43
06/03/2011 20.58
06/02/2011 20.59
06/01/2011 20.60
05/31/2011 20.81
05/30/2011 20.80
05/27/2011 20.79
05/26/2011 20.76
05/25/2011 20.66
05/24/2011 20.55
05/20/2011 20.64
05/19/2011 20.64
05/18/2011 20.65
05/17/2011 20.55
05/16/2011 20.50
05/13/2011 20.48
05/12/2011 20.54
05/11/2011 20.48
05/10/2011 20.67
05/09/2011 20.71
05/06/2011 20.61
05/05/2011 20.61
05/04/2011 20.66
05/03/2011 20.70
05/02/2011 20.80
04/29/2011 20.78
04/28/2011 20.77
04/27/2011 20.76
04/26/2011 20.70
04/25/2011 20.63
04/21/2011 20.63
04/20/2011 20.57
04/19/2011 20.42
04/18/2011 20.50
04/15/2011 20.54
04/14/2011 20.53
04/13/2011 20.54
04/12/2011 20.51
04/11/2011 20.55
04/08/2011 20.69
04/07/2011 20.67
04/06/2011 20.73
04/05/2011 20.82
04/04/2011 20.86
04/01/2011 20.79
03/31/2011 20.81
03/30/2011 20.80
03/29/2011 20.71
03/28/2011 20.65
03/25/2011 20.77
03/24/2011 20.80
03/23/2011 20.80
03/22/2011 20.76
03/21/2011 20.75
03/18/2011 20.63
03/17/2011 20.61
03/16/2011 20.43
03/15/2011 20.43
03/14/2011 20.52
03/11/2011 20.59
03/10/2011 20.55
03/09/2011 20.72
03/08/2011 20.77
03/07/2011 20.81
03/04/2011 20.97
03/03/2011 21.01
03/02/2011 20.89
03/01/2011 20.88
02/28/2011 20.98
02/25/2011 20.95
02/24/2011 20.82
02/23/2011 20.95
02/22/2011 20.94
02/18/2011 21.09
02/17/2011 21.10
02/16/2011 21.03
02/15/2011 20.92
02/14/2011 20.96
02/11/2011 20.89
02/10/2011 20.94
02/09/2011 20.93
02/08/2011 20.96
02/07/2011 20.87
02/04/2011 20.85
02/03/2011 20.91
02/02/2011 20.81
02/01/2011 20.84
01/31/2011 20.74
01/28/2011 20.61
01/27/2011 20.69
01/26/2011 20.69
01/25/2011 20.58
01/24/2011 20.58
01/21/2011 20.47
01/20/2011 20.54
01/19/2011 20.61
01/18/2011 20.70
01/17/2011 20.55
01/14/2011 20.60
01/13/2011 20.50
01/12/2011 20.48
01/11/2011 20.44
01/10/2011 20.39
01/07/2011 20.39
01/06/2011 20.46
01/05/2011 20.46
01/04/2011 20.51
12/31/2010 20.41
12/30/2010 20.42
12/29/2010 20.44
12/24/2010 20.43
12/23/2010 20.45
12/22/2010 20.50
12/21/2010 20.49
12/20/2010 20.36
12/17/2010 20.30
12/16/2010 20.22
12/15/2010 20.15
12/14/2010 20.23
12/13/2010 20.27
12/10/2010 20.24
12/09/2010 20.19
12/08/2010 20.15
12/07/2010 20.16
12/06/2010 20.19
12/03/2010 20.12
12/02/2010 20.10
12/01/2010 20.11
11/30/2010 19.99
11/29/2010 19.99
11/26/2010 19.98
11/25/2010 19.97
11/24/2010 19.95
11/23/2010 19.93
11/22/2010 20.11
11/19/2010 20.14
11/18/2010 20.07
11/17/2010 19.89
11/16/2010 19.88
11/15/2010 19.93
11/12/2010 20.01
11/11/2010 20.16
11/10/2010 20.17
11/09/2010 20.11
11/08/2010 20.25
11/05/2010 20.20
11/04/2010 20.20
11/03/2010 20.00
11/02/2010 20.01
11/01/2010 19.99
10/29/2010 20.04
10/28/2010 20.02
10/27/2010 20.05
10/26/2010 20.09
10/25/2010 20.08
10/22/2010 20.07
10/21/2010 20.03
10/20/2010 20.08
10/19/2010 20.03
10/18/2010 20.04
10/15/2010 19.94
10/14/2010 19.92
10/13/2010 19.95
10/12/2010 19.92
10/08/2010 19.95
10/07/2010 19.84
10/06/2010 19.84
10/05/2010 19.87
10/04/2010 19.71
10/01/2010 19.77
09/30/2010 19.76
09/29/2010 19.85
09/28/2010 19.79
09/27/2010 19.68
09/24/2010 19.67
09/23/2010 19.57
09/22/2010 19.59
09/21/2010 19.59
09/20/2010 19.59
09/17/2010 19.51
09/16/2010 19.46
09/15/2010 19.46
09/14/2010 19.49
09/13/2010 19.47
09/10/2010 19.39
09/09/2010 19.35
09/08/2010 19.36
09/07/2010 19.42
09/03/2010 19.47
09/02/2010 19.45
09/01/2010 19.37
08/31/2010 19.26
08/30/2010 19.19
08/27/2010 19.25
08/26/2010 19.07
08/25/2010 19.14
08/24/2010 19.09
08/23/2010 19.17
08/20/2010 19.19
08/19/2010 19.17
08/18/2010 19.22
08/17/2010 19.19
08/16/2010 19.14
08/13/2010 19.07
08/12/2010 19.12
08/11/2010 19.20
08/10/2010 19.42
08/09/2010 19.40
08/06/2010 19.36
08/05/2010 19.26
08/04/2010 19.27
08/03/2010 19.29
07/30/2010 19.15
07/29/2010 19.16
07/28/2010 19.15
07/27/2010 19.13
07/26/2010 19.13
07/23/2010 19.10
07/22/2010 19.04
07/21/2010 18.89
07/20/2010 19.06
07/19/2010 19.00
07/16/2010 18.98
07/15/2010 19.11
07/14/2010 18.97
07/13/2010 18.97
07/12/2010 18.87
07/09/2010 18.83
07/08/2010 18.81
07/07/2010 18.80
07/06/2010 18.58
07/05/2010 18.55
07/02/2010 18.58
06/30/2010 18.60
06/29/2010 18.56
06/28/2010 18.77
06/25/2010 18.83
06/24/2010 18.87
06/23/2010 19.00
06/22/2010 18.86
06/21/2010 18.95
06/18/2010 18.97
06/17/2010 19.03
06/16/2010 18.95
06/15/2010 18.95
06/14/2010 18.69
06/11/2010 18.75
06/10/2010 18.66
06/09/2010 18.51
06/08/2010 18.67
06/07/2010 18.65
06/04/2010 18.75
06/03/2010 18.93
06/02/2010 18.89
06/01/2010 18.74
05/31/2010 18.89
05/28/2010 18.89
05/27/2010 18.96
05/26/2010 18.77
05/25/2010 18.89
05/21/2010 18.90
05/20/2010 18.85
05/19/2010 19.00
05/18/2010 18.97
05/17/2010 19.02
05/14/2010 19.13
05/13/2010 19.18
05/12/2010 19.21
05/11/2010 19.11
05/10/2010 19.18
05/07/2010 18.99
05/06/2010 19.08
05/05/2010 19.17
05/04/2010 19.27
05/03/2010 19.38
04/30/2010 19.35
04/29/2010 19.33
04/28/2010 19.26
04/27/2010 19.29
04/26/2010 19.44
04/23/2010 19.43
04/22/2010 19.34
04/21/2010 19.37
04/20/2010 19.40
04/19/2010 19.47
04/16/2010 19.45
04/15/2010 19.52
04/14/2010 19.50
04/13/2010 19.49
04/12/2010 19.49
04/09/2010 19.51
04/08/2010 19.43
04/07/2010 19.42
04/06/2010 19.45
04/05/2010 19.49
04/01/2010 19.53
03/31/2010 19.50
03/30/2010 19.52
03/29/2010 19.51
03/26/2010 19.50
03/25/2010 19.43
03/24/2010 19.47
03/23/2010 19.53
03/22/2010 19.48
03/19/2010 19.42
03/18/2010 19.50
03/17/2010 19.53
03/16/2010 19.54
03/15/2010 19.49
03/12/2010 19.46
03/11/2010 19.51
03/10/2010 19.43
03/09/2010 19.41
03/08/2010 19.44
03/05/2010 19.44
03/04/2010 19.35
03/03/2010 19.34
03/02/2010 19.34
03/01/2010 19.35
02/26/2010 19.35
02/25/2010 19.39
02/24/2010 19.28
02/23/2010 19.23
02/22/2010 19.26
02/19/2010 19.32
02/18/2010 19.29
02/17/2010 19.28
02/16/2010 19.22
02/12/2010 19.15
02/11/2010 19.17
02/10/2010 19.15
02/09/2010 19.19
02/08/2010 19.05
02/05/2010 19.12
02/04/2010 19.13
02/03/2010 19.34
02/02/2010 19.39
02/01/2010 19.31
01/29/2010 19.15
01/28/2010 19.25
01/27/2010 19.37
01/26/2010 19.34
01/25/2010 19.34
01/22/2010 19.29
01/21/2010 19.42
01/20/2010 19.57
01/19/2010 19.57
01/18/2010 19.49
01/15/2010 19.45
01/14/2010 19.55
01/13/2010 19.58
01/12/2010 19.55
01/11/2010 19.58
01/08/2010 19.58
01/07/2010 19.50
01/06/2010 19.55
01/05/2010 19.57
01/04/2010 19.52
12/31/2009 19.44
12/30/2009 19.49
12/29/2009 19.41
12/24/2009 19.48
12/23/2009 19.42
12/22/2009 19.44
12/21/2009 19.39
12/18/2009 19.38
12/17/2009 19.41
12/16/2009 19.49
12/15/2009 19.42
12/14/2009 19.46
12/11/2009 19.34
12/10/2009 19.32
12/09/2009 19.27
12/08/2009 19.32
12/07/2009 19.38
12/04/2009 19.36
12/03/2009 19.46
12/02/2009 19.49
12/01/2009 19.44
11/30/2009 19.30
11/27/2009 19.35
11/26/2009 19.31
11/25/2009 19.47
11/24/2009 19.42
11/23/2009 19.41
11/20/2009 19.40
11/19/2009 19.41
11/18/2009 19.39
11/17/2009 19.46
11/16/2009 19.31
11/13/2009 19.19
11/12/2009 19.11
11/11/2009 19.19
11/10/2009 19.22
11/09/2009 19.28
11/06/2009 19.13
11/05/2009 19.03
11/04/2009 18.92
11/03/2009 18.91
11/02/2009 18.94
10/30/2009 18.93
10/29/2009 19.06
10/28/2009 18.89
10/27/2009 19.05
10/26/2009 19.10
10/23/2009 19.16
10/22/2009 19.30
10/21/2009 19.21
10/20/2009 19.31
10/19/2009 19.19
10/16/2009 19.13
10/15/2009 19.07
10/14/2009 19.05
10/13/2009 18.92
10/09/2009 18.99
10/08/2009 19.17
10/07/2009 19.09
10/06/2009 19.02
10/05/2009 18.99
10/02/2009 18.91
10/01/2009 18.94
09/30/2009 19.20
09/29/2009 19.32
09/28/2009 19.33
09/25/2009 19.16
09/24/2009 19.20
09/23/2009 19.30
09/22/2009 19.33
09/21/2009 19.29
09/18/2009 19.25
09/17/2009 19.24
09/16/2009 19.30
09/15/2009 19.26
09/14/2009 19.22
09/11/2009 19.10
09/10/2009 19.10
09/09/2009 18.90
09/08/2009 18.87
09/04/2009 18.83
09/03/2009 18.82
09/02/2009 18.71
09/01/2009 18.67
08/31/2009 18.87
08/28/2009 18.86
08/27/2009 18.92
08/26/2009 18.91
08/25/2009 18.82
08/24/2009 18.71
08/21/2009 18.73
08/20/2009 18.70
08/19/2009 18.67
08/18/2009 18.65
08/17/2009 18.53
08/14/2009 18.69
08/13/2009 18.65
08/12/2009 18.53
08/11/2009 18.56
08/10/2009 18.57
08/07/2009 18.60
08/06/2009 18.44
08/05/2009 18.53
08/04/2009 18.55
07/31/2009 18.44
07/30/2009 18.31
07/29/2009 18.19
07/28/2009 18.22
07/27/2009 18.27
07/24/2009 18.24
07/23/2009 18.28
07/22/2009 18.13
07/21/2009 18.19
07/20/2009 18.18
07/17/2009 18.05
07/16/2009 18.05
07/15/2009 17.91
07/14/2009 17.77
07/13/2009 17.85
07/10/2009 17.71
07/09/2009 17.72
07/08/2009 17.65
07/07/2009 17.72
07/06/2009 17.91
07/03/2009 18.02
07/02/2009 18.01
06/30/2009 18.17
06/29/2009 18.21
06/26/2009 18.09
06/25/2009 18.10
06/24/2009 17.83
06/23/2009 17.76
06/22/2009 17.70
06/19/2009 17.94
06/18/2009 17.79
06/17/2009 17.85
06/16/2009 17.91
06/15/2009 17.98
06/12/2009 18.16
06/11/2009 18.08
06/10/2009 17.98
06/09/2009 17.95
06/08/2009 17.99
06/05/2009 17.98
06/04/2009 17.90
06/03/2009 17.80
06/02/2009 17.90
06/01/2009 17.93
05/29/2009 17.75
05/28/2009 17.75
05/27/2009 17.57
05/26/2009 17.78
05/25/2009 17.61
05/22/2009 17.61
05/21/2009 17.66
05/20/2009 17.90
05/19/2009 17.94
05/15/2009 17.65
05/14/2009 17.76
05/13/2009 17.58
05/12/2009 17.88
05/11/2009 17.87
05/08/2009 17.99
05/07/2009 17.78
05/06/2009 17.98
05/05/2009 17.81
05/04/2009 17.80
05/01/2009 17.50
04/30/2009 17.32
04/29/2009 17.38
04/28/2009 17.29
04/27/2009 17.29
04/24/2009 17.41
04/23/2009 17.31
04/22/2009 17.26
04/21/2009 17.27
04/20/2009 17.08
04/17/2009 17.34
04/16/2009 17.25
04/15/2009 17.12
04/14/2009 17.15
04/13/2009 17.27
04/09/2009 17.19
04/08/2009 16.97
04/07/2009 16.85
04/06/2009 17.07
04/03/2009 17.14
04/02/2009 17.14
04/01/2009 16.93
03/31/2009 16.65
03/30/2009 16.48
03/27/2009 16.69
03/26/2009 16.89
03/25/2009 16.63
03/24/2009 16.68
03/23/2009 16.85
03/20/2009 16.34
03/19/2009 16.51
03/18/2009 16.65
03/17/2009 16.50
03/16/2009 16.31
03/13/2009 16.22
03/12/2009 16.20
03/11/2009 15.90
03/10/2009 15.76
03/09/2009 15.39
03/06/2009 15.43
03/05/2009 15.46
03/04/2009 15.73
03/03/2009 15.53
03/02/2009 15.57
02/27/2009 15.94
02/26/2009 15.88
02/25/2009 15.89
02/24/2009 15.87
02/23/2009 15.64
02/20/2009 15.99
02/19/2009 16.20
02/18/2009 16.22
02/17/2009 16.34
02/13/2009 16.63
02/12/2009 16.72
02/11/2009 16.71
02/10/2009 16.62
02/09/2009 16.94
02/06/2009 17.02
02/05/2009 16.72
02/04/2009 16.53
02/03/2009 16.52
02/02/2009 16.42
01/30/2009 16.48
01/29/2009 16.53
01/28/2009 16.78
01/27/2009 16.59
01/26/2009 16.43
01/23/2009 16.48
01/22/2009 16.51
01/21/2009 16.77
01/20/2009 16.44
01/19/2009 16.88
01/16/2009 16.92
01/15/2009 16.96
01/14/2009 16.78
01/13/2009 16.97
01/12/2009 16.81
01/09/2009 17.02
01/08/2009 17.16
01/07/2009 17.14
01/06/2009 17.36
01/05/2009 17.27
01/02/2009 17.36
12/31/2008 17.18
12/30/2008 17.01
12/29/2008 16.78
12/24/2008 16.46
12/23/2008 16.46
12/22/2008 16.50
12/19/2008 16.75
12/18/2008 16.59
12/17/2008 16.79
12/16/2008 16.94
12/15/2008 16.56
12/12/2008 16.64
12/11/2008 16.52
12/10/2008 16.87
12/09/2008 16.65
12/08/2008 16.70
12/05/2008 16.42
12/04/2008 16.17
12/03/2008 16.34
12/02/2008 16.24
12/01/2008 16.15
11/28/2008 16.91
11/27/2008 16.57
11/26/2008 16.49
11/25/2008 16.19
11/24/2008 16.11
11/21/2008 15.93
11/20/2008 15.54
11/19/2008 15.98
11/18/2008 16.36
11/17/2008 16.36
11/14/2008 16.55
11/13/2008 16.91
11/12/2008 16.43
11/11/2008 16.76
11/10/2008 17.00
11/07/2008 16.91
11/06/2008 16.77
11/05/2008 17.14
11/04/2008 17.40
11/03/2008 17.14
10/31/2008 17.29
10/30/2008 17.36
10/29/2008 17.00
10/28/2008 17.01
10/27/2008 16.30
10/24/2008 16.82
10/23/2008 17.04
10/22/2008 16.97
10/21/2008 17.34
10/20/2008 17.59
10/17/2008 16.96
10/16/2008 16.83
10/15/2008 16.75
10/14/2008 17.32
10/10/2008 16.50
10/09/2008 16.74
10/08/2008 17.11
10/07/2008 17.14
10/06/2008 17.59
10/03/2008 17.89
10/02/2008 17.92
10/01/2008 18.37
09/30/2008 18.39
09/29/2008 17.98
09/26/2008 18.70
09/25/2008 18.91
09/24/2008 18.80
09/23/2008 18.85
09/22/2008 19.00
09/19/2008 19.33
09/18/2008 18.87
09/17/2008 18.69
09/16/2008 19.07
09/15/2008 19.08
09/12/2008 19.44
09/11/2008 19.44
09/10/2008 19.31
09/09/2008 19.14
09/08/2008 19.47
09/05/2008 19.37
09/04/2008 19.41
09/03/2008 19.71
09/02/2008 19.84
08/29/2008 19.98
08/28/2008 19.95
08/27/2008 19.74
08/26/2008 19.59
08/25/2008 19.60
08/22/2008 19.73
08/21/2008 19.72
08/20/2008 19.77
08/19/2008 19.64
08/18/2008 19.77
08/15/2008 19.83
08/14/2008 19.92
08/13/2008 19.94
08/12/2008 19.92
08/11/2008 20.00
08/08/2008 20.01
08/07/2008 19.79
08/06/2008 19.86
08/05/2008 19.73
08/01/2008 19.61
07/31/2008 19.69
07/30/2008 19.69
07/29/2008 19.53
07/28/2008 19.42
07/25/2008 19.48
07/24/2008 19.39
07/23/2008 19.58
07/22/2008 19.54
07/21/2008 19.50
07/18/2008 19.45
07/17/2008 19.39
07/16/2008 19.33
07/15/2008 19.15
07/14/2008 19.39
07/11/2008 19.44
07/10/2008 19.55
07/09/2008 19.54
07/08/2008 19.74
07/07/2008 19.64
07/04/2008 19.76
07/03/2008 19.87
07/02/2008 19.78
06/30/2008 20.06
06/27/2008 19.94
06/26/2008 19.96
06/25/2008 20.18
06/24/2008 20.14
06/23/2008 20.26
06/20/2008 20.25
06/19/2008 20.41
06/18/2008 20.59
06/17/2008 20.64
06/16/2008 20.63
06/13/2008 20.57
06/12/2008 20.41
06/11/2008 20.44
06/10/2008 20.54
06/09/2008 20.75
06/06/2008 20.78
06/05/2008 20.96
06/04/2008 20.74
06/03/2008 20.71
06/02/2008 20.73
05/30/2008 20.67
05/29/2008 20.53
05/28/2008 20.60
05/27/2008 20.56
05/26/2008 20.63
05/23/2008 20.61
05/22/2008 20.69
05/21/2008 20.67
05/20/2008 20.95
05/16/2008 21.02
05/15/2008 20.95
05/14/2008 20.79
05/13/2008 20.79
05/12/2008 20.87
05/09/2008 20.74
05/08/2008 20.86
05/07/2008 20.67
05/06/2008 20.79
05/05/2008 20.76
05/02/2008 20.84
05/01/2008 20.72
04/30/2008 20.49
04/29/2008 20.47
04/28/2008 20.58
04/25/2008 20.51
04/24/2008 20.44
04/23/2008 20.49
04/22/2008 20.48
04/21/2008 20.54
04/18/2008 20.50
04/17/2008 20.38
04/16/2008 20.33
04/15/2008 20.21
04/14/2008 20.20
04/11/2008 20.21
04/10/2008 20.36
04/09/2008 20.30
04/08/2008 20.30
04/07/2008 20.33
04/04/2008 20.28
04/03/2008 20.21
04/02/2008 20.24
04/01/2008 20.29
03/31/2008 20.08
03/28/2008 19.93
03/27/2008 19.99
03/26/2008 20.05
03/25/2008 20.04
03/24/2008 19.85
03/20/2008 19.73
03/19/2008 19.50
03/18/2008 19.72
03/17/2008 19.47
03/14/2008 19.59
03/13/2008 19.76
03/12/2008 19.76
03/11/2008 19.79
03/10/2008 19.56
03/07/2008 19.63
03/06/2008 19.71
03/05/2008 19.91
03/04/2008 19.85
03/03/2008 19.91
02/29/2008 19.88
02/28/2008 20.08
02/27/2008 20.11
02/26/2008 20.13
02/25/2008 20.08
02/22/2008 20.06
02/21/2008 19.98
02/20/2008 20.05
02/19/2008 19.98
02/15/2008 19.84
02/14/2008 19.77
02/13/2008 19.89
02/12/2008 19.72
02/11/2008 19.72
02/08/2008 19.60
02/07/2008 19.67
02/06/2008 19.62
02/05/2008 19.73
02/04/2008 19.94
02/01/2008 20.02
01/31/2008 19.90
01/30/2008 19.68
01/29/2008 19.76
01/28/2008 19.71
01/25/2008 19.65
01/24/2008 19.72
01/23/2008 19.64
01/22/2008 19.55
01/21/2008 19.28
01/18/2008 19.71
01/17/2008 19.76
01/16/2008 19.93
01/15/2008 20.07
01/14/2008 20.37
01/11/2008 20.35
01/10/2008 20.37
01/09/2008 20.31
01/08/2008 20.20
01/07/2008 20.34
01/04/2008 20.39
01/03/2008 20.53
01/02/2008 20.53
12/31/2007 20.49
12/28/2007 20.43
12/27/2007 20.37
12/24/2007 20.44
12/21/2007 20.40
12/20/2007 20.33
12/19/2007 20.33
12/18/2007 20.35
12/17/2007 20.31
12/14/2007 20.56
12/13/2007 20.68
12/12/2007 20.74
12/11/2007 20.71
12/10/2007 20.82
12/07/2007 20.76
12/06/2007 20.82
12/05/2007 20.73
12/04/2007 20.58
12/03/2007 20.59
11/30/2007 20.59
11/29/2007 20.49
11/28/2007 20.41
11/27/2007 20.20
11/26/2007 20.11
11/23/2007 20.23
11/22/2007 20.10
11/21/2007 20.08
11/20/2007 20.20
11/19/2007 20.16
11/16/2007 20.26
11/15/2007 20.28
11/14/2007 20.30
11/13/2007 20.32
11/12/2007 20.18
11/09/2007 20.18
11/08/2007 20.26
11/07/2007 20.19
11/06/2007 20.47
11/05/2007 20.43
11/02/2007 20.52
11/01/2007 20.62
10/31/2007 20.83
10/30/2007 20.65
10/29/2007 20.73
10/26/2007 20.69
10/25/2007 20.54
10/24/2007 20.54
10/23/2007 20.53
10/22/2007 20.53
10/19/2007 20.44
10/18/2007 20.74
10/17/2007 20.67
10/16/2007 20.64
10/15/2007 20.72
10/12/2007 20.79
10/11/2007 20.76
10/10/2007 20.83
10/09/2007 20.85
10/05/2007 20.81
10/04/2007 20.88
10/03/2007 20.78
10/02/2007 20.90
10/01/2007 20.88
09/28/2007 20.77
09/27/2007 20.81
09/26/2007 20.74
09/25/2007 20.67
09/24/2007 20.65
09/21/2007 20.65
09/20/2007 20.56
09/19/2007 20.76
09/18/2007 20.80
09/17/2007 20.62
09/14/2007 20.70
09/13/2007 20.69
09/12/2007 20.67
09/11/2007 20.69
09/10/2007 20.68
09/07/2007 20.67
09/06/2007 20.80
09/05/2007 20.73
09/04/2007 20.80
08/31/2007 20.75
08/30/2007 20.58
08/29/2007 20.64
08/28/2007 20.47
08/27/2007 20.60
08/24/2007 20.63
08/23/2007 20.54
08/22/2007 20.57
08/21/2007 20.40
08/20/2007 20.32
08/17/2007 20.28
08/16/2007 20.17
08/15/2007 20.28
08/14/2007 20.40
08/13/2007 20.46
08/10/2007 20.48
08/09/2007 20.54
08/08/2007 20.73
08/07/2007 20.63
08/03/2007 20.52
08/02/2007 20.75
08/01/2007 20.68
07/31/2007 20.83
07/30/2007 20.84
07/27/2007 20.69
07/26/2007 20.76
07/25/2007 20.94
07/24/2007 20.89
07/23/2007 21.17
07/20/2007 21.20
07/19/2007 21.24
07/18/2007 21.22
07/17/2007 21.15
07/16/2007 21.16
07/13/2007 21.24
07/12/2007 21.14
07/11/2007 21.05
07/10/2007 21.00
07/09/2007 21.02
07/06/2007 20.94
07/05/2007 21.01
07/04/2007 21.04
07/03/2007 21.10
06/29/2007 20.97
06/28/2007 20.79
06/27/2007 20.85
06/26/2007 20.77
06/25/2007 20.88
06/22/2007 20.94
06/21/2007 21.07
06/20/2007 20.97
06/19/2007 21.09
06/18/2007 21.17
06/15/2007 21.10
06/14/2007 20.99
06/13/2007 20.88
06/12/2007 20.74
06/11/2007 20.84
06/08/2007 20.81
06/07/2007 20.74
06/06/2007 20.93
06/05/2007 21.11
06/04/2007 21.15
06/01/2007 21.15
05/31/2007 21.13
05/30/2007 21.17
05/29/2007 21.07
05/28/2007 21.18
05/25/2007 21.16
05/24/2007 21.12
05/23/2007 21.23
05/22/2007 21.24
05/18/2007 21.25
05/17/2007 21.29
05/16/2007 21.31
05/15/2007 21.20
05/14/2007 21.24
05/11/2007 21.34
05/10/2007 21.19
05/09/2007 21.25
05/08/2007 21.26
05/07/2007 21.24
05/04/2007 21.14
05/03/2007 21.05
05/02/2007 21.03
05/01/2007 20.95
04/30/2007 20.92
04/27/2007 21.07
04/26/2007 21.12
04/25/2007 21.13
04/24/2007 21.08
04/23/2007 21.08
04/20/2007 21.09
04/19/2007 21.04
04/18/2007 21.11
04/17/2007 21.08
04/16/2007 21.08
04/13/2007 21.02
04/12/2007 20.99
04/11/2007 20.97
04/10/2007 21.02
04/09/2007 21.03
04/05/2007 20.99
04/04/2007 21.03
04/03/2007 20.96
04/02/2007 20.88
03/30/2007 20.81
03/29/2007 20.87
03/28/2007 20.80
03/27/2007 20.86
03/26/2007 20.94
03/23/2007 20.92
03/22/2007 20.84
03/21/2007 20.86
03/20/2007 20.74
03/19/2007 20.79
03/16/2007 20.63
03/15/2007 20.68
03/14/2007 20.64
03/13/2007 20.63
03/12/2007 20.82
03/09/2007 20.81
03/08/2007 20.87
03/07/2007 20.77
03/06/2007 20.70
03/05/2007 20.58
03/02/2007 20.66
03/01/2007 20.74
02/28/2007 20.79
02/27/2007 20.80
02/26/2007 21.07
02/23/2007 21.01
02/22/2007 21.00
02/21/2007 21.02
02/20/2007 21.08
02/19/2007 21.04
02/16/2007 21.04
02/15/2007 21.02
02/14/2007 20.97
02/13/2007 20.89
02/12/2007 20.81
02/09/2007 20.86
02/08/2007 21.02
02/07/2007 21.00
02/06/2007 21.02
02/05/2007 20.99
02/02/2007 20.97
02/01/2007 20.94
01/31/2007 20.86
01/30/2007 20.79
01/29/2007 20.72
01/26/2007 20.73
01/25/2007 20.71
01/24/2007 20.85
01/23/2007 20.76
01/22/2007 20.62
01/19/2007 20.66
01/18/2007 20.59
01/17/2007 20.64
01/16/2007 20.63
01/15/2007 20.63
01/12/2007 20.60
01/11/2007 20.53
01/10/2007 20.47
01/09/2007 20.51
01/08/2007 20.55
01/05/2007 20.50
01/04/2007 20.63
01/03/2007 20.64
01/02/2007 20.69
12/29/2006 20.64
12/28/2006 20.63
12/27/2006 20.62
12/22/2006 20.47
12/21/2006 20.51
12/20/2006 20.47
12/19/2006 20.52
12/18/2006 20.53
12/15/2006 20.62
12/14/2006 20.70
12/13/2006 20.60
12/12/2006 20.58
12/11/2006 20.55
12/08/2006 20.54
12/07/2006 20.57
12/06/2006 20.54
12/05/2006 20.54
12/04/2006 20.51
12/01/2006 20.43
11/30/2006 20.39
11/29/2006 20.31
11/28/2006 20.18
11/27/2006 20.15
11/24/2006 20.28
11/23/2006 20.34
11/22/2006 20.29
11/21/2006 20.30
11/20/2006 20.20
11/17/2006 20.18
11/16/2006 20.16
11/15/2006 20.17
11/14/2006 20.11
11/13/2006 20.07
11/10/2006 20.04
11/09/2006 20.03
11/08/2006 20.03
11/07/2006 19.97
11/06/2006 19.95
11/03/2006 19.85
11/02/2006 19.92
11/01/2006 19.84
10/31/2006 19.85
10/30/2006 19.80
10/27/2006 19.79
10/26/2006 19.88
10/25/2006 19.82
10/24/2006 19.75
10/23/2006 19.69
10/20/2006 19.63
10/19/2006 19.69
10/18/2006 19.65
10/17/2006 19.66
10/16/2006 19.72
10/13/2006 19.62
10/12/2006 19.53
10/11/2006 19.44
10/10/2006 19.52
10/06/2006 19.45
10/05/2006 19.55
10/04/2006 19.49
10/03/2006 19.32
10/02/2006 19.42
09/29/2006 19.37
09/28/2006 19.36
09/27/2006 19.35
09/26/2006 19.29
09/25/2006 19.27
09/22/2006 19.18
09/21/2006 19.24
09/20/2006 19.26
09/19/2006 19.22
09/18/2006 19.20
09/15/2006 19.17
09/14/2006 19.11
09/13/2006 19.20
09/12/2006 19.04
09/11/2006 19.04
09/08/2006 19.13
09/07/2006 19.06
09/06/2006 19.13
09/05/2006 19.35
09/01/2006 19.30
08/31/2006 19.24
08/30/2006 19.24
08/29/2006 19.21
08/28/2006 19.23
08/25/2006 19.16
08/24/2006 19.19
08/23/2006 19.20
08/22/2006 19.27
08/21/2006 19.23
08/18/2006 19.24
08/17/2006 19.18
08/16/2006 19.15
08/15/2006 19.09
08/14/2006 18.93
08/11/2006 18.95
08/10/2006 19.02
08/09/2006 19.01
08/08/2006 19.01
08/04/2006 19.05
08/03/2006 19.01
08/02/2006 19.04
08/01/2006 19.01
07/31/2006 18.99
07/28/2006 18.99
07/27/2006 18.88
07/26/2006 18.95
07/25/2006 18.88
07/24/2006 18.83
07/21/2006 18.61
07/20/2006 18.62
07/19/2006 18.70
07/18/2006 18.50
07/17/2006 18.54
07/14/2006 18.63
07/13/2006 18.68
07/12/2006 18.88
07/11/2006 18.93
07/10/2006 18.83
07/07/2006 18.71
07/06/2006 18.63
07/05/2006 18.63
07/04/2006 18.72
06/30/2006 18.65
06/29/2006 18.55
06/28/2006 18.40
06/27/2006 18.35
06/26/2006 18.42
06/23/2006 18.37
06/22/2006 18.31
06/21/2006 18.27
06/20/2006 18.23
06/19/2006 18.30
06/16/2006 18.43
06/15/2006 18.42
06/14/2006 18.20
06/13/2006 18.16
06/12/2006 18.30
06/09/2006 18.46
06/08/2006 18.59
06/07/2006 18.62
06/06/2006 18.78
06/05/2006 18.76
06/02/2006 18.92
06/01/2006 18.85
05/31/2006 18.71
05/30/2006 18.71
05/29/2006 18.90
05/26/2006 18.89
05/25/2006 18.78
05/24/2006 18.69
05/23/2006 18.73
05/19/2006 18.83
05/18/2006 18.80
05/17/2006 18.80
05/16/2006 19.00
05/15/2006 19.01
05/12/2006 19.04
05/11/2006 19.13
05/10/2006 19.25
05/09/2006 19.28
05/08/2006 19.35
05/05/2006 19.30
05/04/2006 19.16
05/03/2006 19.17
05/02/2006 19.22
05/01/2006 19.18
04/28/2006 19.20
04/27/2006 19.20
04/26/2006 19.27
04/25/2006 19.28
04/24/2006 19.37
04/21/2006 19.40
04/20/2006 19.33
04/19/2006 19.41
04/18/2006 19.42
04/17/2006 19.26
04/13/2006 19.25
04/12/2006 19.19
04/11/2006 19.19
04/10/2006 19.29
04/07/2006 19.27
04/06/2006 19.44
04/05/2006 19.47
04/04/2006 19.41
04/03/2006 19.44
03/31/2006 19.34
03/30/2006 19.38
03/29/2006 19.42
03/28/2006 19.29
03/27/2006 19.38
03/24/2006 19.41
03/23/2006 19.33
03/22/2006 19.34
03/21/2006 19.30
03/20/2006 19.34
03/17/2006 19.32
03/16/2006 19.32
03/15/2006 19.27
03/14/2006 19.21
03/13/2006 19.14
03/10/2006 19.08
03/09/2006 19.02
03/08/2006 18.98
03/07/2006 18.97
03/06/2006 18.97
03/03/2006 19.03
03/02/2006 18.99
03/01/2006 19.00
02/28/2006 18.73
02/27/2006 19.00
02/24/2006 19.08
02/23/2006 19.03
02/22/2006 19.07
02/21/2006 19.03
02/20/2006 19.06
02/17/2006 19.04
02/16/2006 19.04
02/15/2006 18.90
02/14/2006 18.92
02/13/2006 18.85
02/10/2006 18.91
02/09/2006 18.89
02/08/2006 18.92
02/07/2006 18.93
02/06/2006 19.07
02/03/2006 19.04
02/02/2006 19.04
02/01/2006 19.09
01/31/2006 19.11
01/30/2006 19.11
01/27/2006 19.09
01/26/2006 19.00
01/25/2006 18.92
01/24/2006 18.97
01/23/2006 18.95
01/20/2006 18.88
01/19/2006 19.11
01/18/2006 19.02
01/17/2006 19.08
01/16/2006 19.12
01/13/2006 19.06
01/12/2006 19.05
01/11/2006 19.09
01/10/2006 19.07
01/09/2006 19.12
01/06/2006 19.14
01/05/2006 19.01
01/04/2006 18.94
01/03/2006 18.86
12/30/2005 18.75
12/29/2005 18.78
12/28/2005 18.75
12/23/2005 18.76
12/22/2005 18.76
12/21/2005 18.73
12/20/2005 18.67
12/19/2005 18.63
12/16/2005 18.60
12/15/2005 18.57
12/14/2005 18.58
12/13/2005 18.57
12/12/2005 18.52
12/09/2005 18.53
12/08/2005 18.55
12/07/2005 18.53
12/06/2005 18.52
12/05/2005 18.46
12/02/2005 18.51
12/01/2005 18.55
11/30/2005 18.38
11/29/2005 18.49
11/28/2005 18.50
11/25/2005 18.53
11/24/2005 18.60
11/23/2005 18.52
11/22/2005 18.45
11/21/2005 18.41
11/18/2005 18.36
11/17/2005 18.34
11/16/2005 18.29
11/15/2005 18.24
11/14/2005 18.30
11/11/2005 18.29
11/10/2005 18.17
11/09/2005 18.19
11/08/2005 18.21
11/07/2005 18.24
11/04/2005 18.16
11/03/2005 18.19
11/02/2005 18.13
11/01/2005 17.97
10/28/2005 17.85
10/27/2005 17.75
10/26/2005 17.80
10/25/2005 17.91
10/24/2005 17.99
10/21/2005 17.88
10/20/2005 17.76
10/19/2005 17.95
10/18/2005 17.91
10/17/2005 18.06
10/14/2005 18.08
10/13/2005 17.98
10/12/2005 17.98
10/11/2005 18.12
10/07/2005 18.14
10/06/2005 18.14
10/05/2005 18.27
10/04/2005 18.42
10/03/2005 18.45
09/30/2005 18.41
09/29/2005 18.46
09/28/2005 18.49
09/27/2005 18.49
09/26/2005 18.44
09/23/2005 18.36
09/22/2005 18.35
09/21/2005 18.41
09/20/2005 18.39
09/19/2005 18.50
09/16/2005 18.54
09/15/2005 18.54
09/14/2005 18.49
09/13/2005 18.44
09/12/2005 18.52
09/09/2005 18.50
09/08/2005 18.42
09/07/2005 18.48
09/06/2005 18.49
09/02/2005 18.44
09/01/2005 18.47
08/31/2005 18.34
08/30/2005 18.23
08/29/2005 18.23
08/26/2005 18.16
08/25/2005 18.21
08/24/2005 18.21
08/23/2005 18.21
08/22/2005 18.29
08/19/2005 18.29
08/18/2005 18.24
08/17/2005 18.26
08/16/2005 18.24
08/15/2005 18.32
08/12/2005 18.33
08/11/2005 18.36
08/10/2005 18.33
08/09/2005 18.30
08/08/2005 18.27
08/05/2005 18.25
08/04/2005 18.33
08/03/2005 18.36
08/02/2005 18.35
07/29/2005 18.29
07/28/2005 18.40
07/27/2005 18.35
07/26/2005 18.25
07/25/2005 18.20
07/22/2005 18.21
07/21/2005 18.15
07/20/2005 18.21
07/19/2005 18.14
07/18/2005 18.04
07/15/2005 18.06
07/14/2005 18.01
07/13/2005 18.01
07/12/2005 18.01
07/11/2005 18.06
07/08/2005 18.01
07/07/2005 17.98
07/06/2005 17.99
07/05/2005 18.02
07/04/2005 17.91
06/30/2005 17.85
06/29/2005 17.96
06/28/2005 17.99
06/27/2005 17.93
06/24/2005 17.95
06/23/2005 17.97
06/22/2005 18.06
06/21/2005 17.95
06/20/2005 17.96
06/17/2005 17.96
06/16/2005 17.94
06/15/2005 17.86
06/14/2005 17.90
06/13/2005 17.91
06/10/2005 17.85
06/09/2005 17.89
06/08/2005 17.79
06/07/2005 17.80
06/06/2005 17.76
06/03/2005 17.77
06/02/2005 17.79
06/01/2005 17.80
05/31/2005 17.73
05/30/2005 17.80
05/27/2005 17.79
05/26/2005 17.76
05/25/2005 17.70
05/24/2005 17.69
05/20/2005 17.63
05/19/2005 17.66
05/18/2005 17.62
05/17/2005 17.57
05/16/2005 17.53
05/13/2005 17.44
05/12/2005 17.42
05/11/2005 17.52
05/10/2005 17.48
05/09/2005 17.56
05/06/2005 17.55
05/05/2005 17.54
05/04/2005 17.57
05/03/2005 17.47
05/02/2005 17.52
04/29/2005 17.46
04/28/2005 17.35
04/27/2005 17.38
04/26/2005 17.45
04/25/2005 17.45
04/22/2005 17.38
04/21/2005 17.43
04/20/2005 17.38
04/19/2005 17.46
04/18/2005 17.39
04/15/2005 17.33
04/14/2005 17.47
04/13/2005 17.54
04/12/2005 17.66
04/11/2005 17.63
04/08/2005 17.58
04/07/2005 17.56
04/06/2005 17.57
04/05/2005 17.50
04/04/2005 17.50
04/01/2005 17.49
03/31/2005 17.47
03/30/2005 17.39
03/29/2005 17.26
03/28/2005 17.38
03/24/2005 17.38
03/23/2005 17.37
03/22/2005 17.40
03/21/2005 17.52
03/18/2005 17.56
03/17/2005 17.58
03/16/2005 17.54
03/15/2005 17.55
03/14/2005 17.59
03/11/2005 17.56
03/10/2005 17.60
03/09/2005 17.68
03/08/2005 17.83
03/07/2005 17.90
03/04/2005 17.89
03/03/2005 17.87
03/02/2005 17.81
03/01/2005 17.78
02/28/2005 17.68
02/25/2005 17.79
02/24/2005 17.70
02/23/2005 17.72
02/22/2005 17.66
02/21/2005 17.71
02/18/2005 17.69
02/17/2005 17.67
02/16/2005 17.72
02/15/2005 17.68
02/14/2005 17.69
02/11/2005 17.67
02/10/2005 17.61
02/09/2005 17.58
02/08/2005 17.58
02/07/2005 17.58
02/04/2005 17.56
02/03/2005 17.43
02/02/2005 17.44
02/01/2005 17.43
01/31/2005 17.37
01/28/2005 17.30
01/27/2005 17.30
01/26/2005 17.27
01/25/2005 17.25
01/24/2005 17.15
01/21/2005 17.17
01/20/2005 17.21
01/19/2005 17.24
01/18/2005 17.26
01/17/2005 17.17
01/14/2005 17.18
01/13/2005 17.07
01/12/2005 17.08
01/11/2005 17.15
01/10/2005 17.18
01/07/2005 17.19
01/06/2005 17.26
01/05/2005 17.19
01/04/2005 17.27
12/31/2004 17.33
12/29/2004 17.33
12/24/2004 17.40
12/23/2004 17.41
12/22/2004 17.40
12/21/2004 17.36
12/20/2004 17.28
12/17/2004 17.27
12/16/2004 17.32
12/15/2004 17.32
12/14/2004 17.32
12/13/2004 17.22
12/10/2004 17.11
12/09/2004 17.16
12/08/2004 17.17
12/07/2004 17.08
12/06/2004 17.11
12/03/2004 17.10
12/02/2004 17.00
12/01/2004 17.03
11/30/2004 16.94
11/29/2004 16.94
11/26/2004 16.96
11/25/2004 16.92
11/24/2004 16.87
11/23/2004 16.88
11/22/2004 16.85
11/19/2004 16.88
11/18/2004 16.97
11/17/2004 16.93
11/16/2004 16.86
11/15/2004 16.92
11/12/2004 16.88
11/11/2004 16.81
11/10/2004 16.77
11/09/2004 16.77
11/08/2004 16.74
11/05/2004 16.81
11/04/2004 16.82
11/03/2004 16.80
11/02/2004 16.79
11/01/2004 16.76
10/29/2004 16.78
10/28/2004 16.72
10/27/2004 16.72
10/26/2004 16.74
10/25/2004 16.66
10/22/2004 16.74
10/21/2004 16.80
10/20/2004 16.75
10/19/2004 16.73
10/18/2004 16.77
10/15/2004 16.76
10/14/2004 16.72
10/13/2004 16.75
10/12/2004 16.78
10/08/2004 16.78
10/07/2004 16.77
10/06/2004 16.86
10/05/2004 16.83
10/04/2004 16.86
10/01/2004 16.77
09/30/2004 16.69
09/29/2004 16.70
09/28/2004 16.69
09/27/2004 16.59
09/24/2004 16.66
09/23/2004 16.66
09/22/2004 16.72
09/21/2004 16.83
09/20/2004 16.77
09/17/2004 16.79
09/16/2004 16.70
09/15/2004 16.68
09/14/2004 16.71
09/13/2004 16.74
09/10/2004 16.57
09/09/2004 16.57
09/08/2004 16.58
09/07/2004 16.56
09/03/2004 16.56
09/02/2004 16.63
09/01/2004 16.66
08/31/2004 16.64
08/30/2004 16.58
08/27/2004 16.59
08/26/2004 16.56
08/25/2004 16.55
08/24/2004 16.48
08/23/2004 16.50
08/20/2004 16.52
08/19/2004 16.48
08/18/2004 16.44
08/17/2004 16.44
08/16/2004 16.43
08/13/2004 16.38
08/12/2004 16.40
08/11/2004 16.43
08/10/2004 16.42
08/09/2004 16.40
08/06/2004 16.42
08/05/2004 16.49
08/04/2004 16.57
08/03/2004 16.66
07/30/2004 16.66
07/29/2004 16.60
07/28/2004 16.55
07/27/2004 16.51
07/26/2004 16.52
07/23/2004 16.55
07/22/2004 16.56
07/21/2004 16.61
07/20/2004 16.61
07/19/2004 16.60
07/16/2004 16.55
07/15/2004 16.60
07/14/2004 16.64
07/13/2004 16.69
07/12/2004 16.66
07/09/2004 16.69
07/08/2004 16.62
07/07/2004 16.69
07/06/2004 16.70
07/05/2004 16.74
07/02/2004 16.74
06/30/2004 16.81
06/28/2004 16.73
06/25/2004 16.79
06/24/2004 16.80
06/23/2004 16.87
06/22/2004 16.77
06/21/2004 16.77
06/18/2004 16.76
06/17/2004 16.82
06/16/2004 16.76
06/15/2004 16.75
06/14/2004 16.57
06/11/2004 16.68
06/10/2004 16.67
06/09/2004 16.63
06/08/2004 16.72
06/07/2004 16.70
06/04/2004 16.60
06/03/2004 16.63
06/02/2004 16.67
06/01/2004 16.72
05/31/2004 16.73
05/28/2004 16.70
05/27/2004 16.72
05/26/2004 16.68
05/25/2004 16.67
05/21/2004 16.54
05/20/2004 16.48
05/19/2004 16.53
05/18/2004 16.56
05/17/2004 16.50
05/14/2004 16.56
05/13/2004 16.56
05/12/2004 16.57
05/11/2004 16.62
05/10/2004 16.54
05/07/2004 16.68
05/06/2004 16.89
05/05/2004 16.94
05/04/2004 16.93
05/03/2004 16.79
04/30/2004 16.74
04/29/2004 16.70
04/28/2004 16.70
04/27/2004 16.90
04/26/2004 16.94
04/23/2004 17.00
04/22/2004 17.03
04/21/2004 16.87
04/20/2004 16.86
04/19/2004 16.97
04/16/2004 16.97
04/15/2004 16.90
04/14/2004 16.88
04/13/2004 16.94
04/12/2004 17.11
04/08/2004 17.04
04/07/2004 17.00
04/06/2004 16.99
04/05/2004 17.01
04/02/2004 16.95
04/01/2004 16.90
03/31/2004 16.84
03/30/2004 16.83
03/29/2004 16.78
03/26/2004 16.75
03/25/2004 16.82
03/24/2004 16.75
03/23/2004 16.78
03/22/2004 16.76
03/19/2004 16.85
03/18/2004 16.89
03/17/2004 16.96
03/16/2004 16.80
03/15/2004 16.72
03/12/2004 16.84
03/11/2004 16.73
03/10/2004 16.85
03/09/2004 16.99
03/08/2004 17.04
03/05/2004 17.06
03/04/2004 17.01
03/03/2004 17.05
03/02/2004 17.05
03/01/2004 17.11
02/27/2004 17.00
02/26/2004 16.96
02/25/2004 16.88
02/24/2004 16.86
02/23/2004 16.88
02/20/2004 16.90
02/19/2004 16.94
02/18/2004 16.87
02/17/2004 16.93
02/16/2004 16.88
02/13/2004 16.84
02/12/2004 16.88
02/11/2004 16.99
02/10/2004 16.93
02/09/2004 16.86
02/06/2004 16.82
02/05/2004 16.71
02/04/2004 16.70
02/03/2004 16.81
02/02/2004 16.78
01/30/2004 16.68
01/29/2004 16.66
01/28/2004 16.70
01/27/2004 16.75
01/26/2004 16.77
01/23/2004 16.75
01/22/2004 16.78
01/21/2004 16.77
01/20/2004 16.67
01/19/2004 16.65
01/16/2004 16.60
01/15/2004 16.54
01/14/2004 16.53
01/13/2004 16.40
01/12/2004 16.43
01/09/2004 16.38
01/08/2004 16.43
01/07/2004 16.42
01/06/2004 16.48
01/05/2004 16.43
01/02/2004 16.38
12/31/2003 16.36
12/29/2003 16.40
12/23/2003 16.28
12/22/2003 16.32
12/19/2003 16.29
12/18/2003 16.27
12/17/2003 16.14
12/16/2003 16.06
12/15/2003 15.98
12/12/2003 16.02
12/11/2003 16.02
12/10/2003 15.87
12/09/2003 15.93
12/08/2003 15.93
12/05/2003 15.92
12/04/2003 15.93
12/03/2003 15.85
12/02/2003 15.82
12/01/2003 15.83
11/28/2003 15.74
11/27/2003 15.77
11/26/2003 15.76
11/25/2003 15.75
11/24/2003 15.77
11/21/2003 15.67
11/20/2003 15.65
11/19/2003 15.63
11/18/2003 15.61
11/17/2003 15.64
11/14/2003 15.65
11/13/2003 15.65
11/12/2003 15.62
11/11/2003 15.59
11/10/2003 15.61
11/07/2003 15.69
11/06/2003 15.74
11/05/2003 15.75
11/04/2003 15.78
11/03/2003 15.75
10/31/2003 15.68
10/30/2003 15.61
10/29/2003 15.59
10/28/2003 15.62
10/27/2003 15.52
10/24/2003 15.48
10/23/2003 15.50
10/22/2003 15.54
10/21/2003 15.65
10/20/2003 15.62
10/17/2003 15.57
10/16/2003 15.63
10/15/2003 15.66
10/14/2003 15.66
10/10/2003 15.58
10/09/2003 15.58
10/08/2003 15.53
10/07/2003 15.54
10/06/2003 15.58
10/03/2003 15.54
10/02/2003 15.55
10/01/2003 15.55
09/30/2003 15.42
09/29/2003 15.44
09/26/2003 15.42
09/25/2003 15.45
09/24/2003 15.54
09/23/2003 15.61
09/22/2003 15.52
09/19/2003 15.59
09/18/2003 15.63
09/17/2003 15.60
09/16/2003 15.60
09/15/2003 15.54
09/12/2003 15.54
09/11/2003 15.56
09/10/2003 15.52
09/09/2003 15.57
09/08/2003 15.64
09/05/2003 15.60
09/04/2003 15.58
09/03/2003 15.59
09/02/2003 15.57
08/29/2003 15.50
08/28/2003 15.50
08/27/2003 15.47
08/26/2003 15.40
08/25/2003 15.42
08/22/2003 15.48
08/21/2003 15.55
08/20/2003 15.53
08/19/2003 15.52
08/18/2003 15.40
08/15/2003 15.34
08/14/2003 15.33
08/13/2003 15.27
08/12/2003 15.28
08/11/2003 15.25
08/08/2003 15.24
08/07/2003 15.17
08/06/2003 15.15
08/05/2003 15.17
08/01/2003 15.23
07/31/2003 15.32
07/30/2003 15.27
07/29/2003 15.26
07/28/2003 15.34
07/25/2003 15.32
07/24/2003 15.29
07/23/2003 15.33
07/22/2003 15.26
07/21/2003 15.18
07/18/2003 15.26
07/17/2003 15.15
07/16/2003 15.17
07/15/2003 15.20
07/14/2003 15.18
07/11/2003 15.16
07/10/2003 15.15
07/09/2003 15.21
07/08/2003 15.16
07/07/2003 15.08
07/04/2003 14.99
07/03/2003 14.98
07/02/2003 15.01
06/30/2003 14.99
06/26/2003 14.99
06/25/2003 14.95
06/24/2003 15.05
06/23/2003 15.07
06/20/2003 15.13
06/19/2003 15.15
06/18/2003 15.18
06/17/2003 15.20
06/16/2003 15.17
06/13/2003 15.07
06/12/2003 15.18
06/11/2003 15.14
06/10/2003 15.09
06/09/2003 14.97
06/06/2003 15.04
06/05/2003 14.98
06/04/2003 14.98
06/03/2003 14.94
06/02/2003 14.89
05/30/2003 14.82
05/29/2003 14.77
05/28/2003 14.75
05/27/2003 14.71
05/26/2003 14.66
05/23/2003 14.65
05/22/2003 14.60
05/21/2003 14.45
05/20/2003 14.43
05/16/2003 14.51
05/15/2003 14.53
05/14/2003 14.50
05/13/2003 14.47
05/12/2003 14.50
05/09/2003 14.42
05/08/2003 14.35
05/07/2003 14.45
05/06/2003 14.49
05/05/2003 14.42
05/02/2003 14.40
05/01/2003 14.35
04/30/2003 14.37
04/29/2003 14.33
04/28/2003 14.35
04/25/2003 14.27
04/24/2003 14.35
04/23/2003 14.39
04/22/2003 14.32
04/21/2003 14.26
04/17/2003 14.21
04/16/2003 14.12
04/15/2003 14.16
04/14/2003 14.10
04/11/2003 14.02
04/10/2003 14.03
04/09/2003 14.06
04/08/2003 14.11
04/07/2003 14.13
04/04/2003 14.07
04/03/2003 14.05
04/02/2003 14.08
04/01/2003 13.94
03/31/2003 13.92
03/28/2003 13.98
03/27/2003 13.96
03/26/2003 13.99
03/25/2003 14.02
03/24/2003 13.99
03/21/2003 14.24
03/20/2003 14.09
03/19/2003 14.08
03/18/2003 14.08
03/17/2003 14.05
03/14/2003 13.92
03/13/2003 13.88
03/12/2003 13.74
03/11/2003 13.80
03/10/2003 13.81
03/07/2003 13.94
03/06/2003 13.92
03/05/2003 14.00
03/04/2003 14.04
03/03/2003 14.16
02/28/2003 14.22
02/27/2003 14.22
02/26/2003 14.15
02/25/2003 14.18
02/24/2003 14.19
02/21/2003 14.31
02/20/2003 14.31
02/19/2003 14.33
02/18/2003 14.41
02/17/2003 14.35
02/14/2003 14.29
02/13/2003 14.22
02/12/2003 14.23
02/11/2003 14.28
02/10/2003 14.28
02/07/2003 14.32
02/05/2003 14.37
02/04/2003 14.41
02/03/2003 14.51
01/31/2003 14.52
01/30/2003 14.44
01/29/2003 14.50
01/28/2003 14.51
01/27/2003 14.44
01/24/2003 14.61
01/23/2003 14.76
01/22/2003 14.73
01/21/2003 14.75
01/20/2003 14.86
01/17/2003 14.87
01/16/2003 14.99
01/15/2003 14.99
01/14/2003 15.05
01/13/2003 15.02
01/10/2003 15.03
01/09/2003 15.03
01/08/2003 14.97
01/07/2003 15.09
01/06/2003 15.14
01/03/2003 15.02
01/02/2003 15.01
12/31/2002 14.82
12/27/2002 14.75
12/24/2002 14.75
12/23/2002 14.76
12/20/2002 14.74
12/19/2002 14.64
12/18/2002 14.68
12/17/2002 14.78
12/16/2002 14.92
12/13/2002 14.76
12/12/2002 14.79
12/11/2002 14.75
12/10/2002 14.76
12/09/2002 14.68
12/06/2002 14.80
12/05/2002 14.75
12/04/2002 14.84
12/03/2002 14.88
12/02/2002 14.97
11/29/2002 14.91
11/28/2002 14.94
11/27/2002 14.92
11/26/2002 14.73
11/25/2002 14.89
11/22/2002 14.87
11/21/2002 14.91
11/20/2002 14.76
11/19/2002 14.65
11/18/2002 14.71
11/15/2002 14.67
11/14/2002 14.55
11/13/2002 14.44
11/12/2002 14.47
11/11/2002 14.39
11/08/2002 14.56
11/07/2002 14.55
11/06/2002 14.67
11/05/2002 14.58
11/04/2002 14.59
11/01/2002 14.46
10/31/2002 14.36
10/30/2002 14.39
10/29/2002 14.27
10/28/2002 14.43
10/25/2002 14.44
10/24/2002 14.29
10/23/2002 14.30
10/22/2002 14.26
10/21/2002 14.38
10/18/2002 14.28
10/17/2002 14.25
10/16/2002 14.06
10/15/2002 14.19
10/11/2002 13.81
10/10/2002 13.57
10/09/2002 13.41
10/08/2002 13.60
10/07/2002 13.59
10/04/2002 13.71
10/03/2002 13.86
10/01/2002 14.07
09/30/2002 13.94
09/25/2002 13.98
09/24/2002 13.85
09/23/2002 13.93
09/20/2002 14.07
09/19/2002 14.06
09/18/2002 14.28
09/17/2002 14.35
09/16/2002 14.51
09/13/2002 14.53
09/12/2002 14.57
09/11/2002 14.75
09/10/2002 14.67
09/09/2002 14.59
09/06/2002 14.54
09/05/2002 14.53
09/04/2002 14.58
09/03/2002 14.45
09/02/2002 14.71
08/30/2002 14.71
08/29/2002 14.69
08/28/2002 14.66
08/27/2002 14.79
08/26/2002 14.89
08/23/2002 14.79
08/22/2002 14.93
08/21/2002 14.87
08/20/2002 14.85
08/19/2002 14.86
08/16/2002 14.65
08/15/2002 14.64
08/14/2002 14.61
08/13/2002 14.53
08/12/2002 14.62
08/09/2002 14.69
08/08/2002 14.67
08/07/2002 14.45
08/06/2002 14.43
08/02/2002 14.47
08/01/2002 14.51
07/31/2002 14.65
07/30/2002 14.54
07/29/2002 14.53
07/26/2002 14.25
07/25/2002 14.21
07/24/2002 14.32
07/23/2002 14.02
07/22/2002 14.22
07/19/2002 14.38
07/18/2002 14.71
07/17/2002 14.71
07/16/2002 14.64
07/15/2002 14.68
07/12/2002 14.82
07/11/2002 14.85
07/10/2002 14.88
07/09/2002 15.09
07/08/2002 15.19
07/05/2002 15.25
07/03/2002 15.07
07/02/2002 15.03
06/28/2002 15.24
06/26/2002 15.03
06/25/2002 15.12
06/24/2002 15.16
06/21/2002 15.19
06/20/2002 15.31
06/19/2002 15.41
06/18/2002 15.55
06/17/2002 15.58
06/14/2002 15.42
06/13/2002 15.43
06/12/2002 15.52
06/11/2002 15.55
06/10/2002 15.63
06/07/2002 15.60
06/06/2002 15.62
06/05/2002 15.73
06/04/2002 15.71
06/03/2002 15.75
05/31/2002 15.86
05/30/2002 15.81
05/29/2002 15.83
05/28/2002 15.87
05/27/2002 15.91
05/24/2002 15.91
05/23/2002 15.99
05/22/2002 15.91
05/17/2002 16.04
05/16/2002 16.07
05/15/2002 16.03
05/14/2002 16.05
05/13/2002 15.95
05/10/2002 15.86
05/09/2002 15.98
05/08/2002 16.11
05/07/2002 15.90
05/06/2002 15.92
05/03/2002 16.03
05/02/2002 16.04
05/01/2002 16.04
04/30/2002 16.03
04/29/2002 15.92
04/26/2002 15.97
04/25/2002 16.06
04/24/2002 16.10
04/23/2002 16.12
04/22/2002 16.21
04/19/2002 16.34
04/18/2002 16.27
04/17/2002 16.34
04/16/2002 16.35
04/15/2002 16.18
04/12/2002 16.13
04/11/2002 16.08
04/10/2002 16.27
04/09/2002 16.16
04/08/2002 16.21
04/05/2002 16.24
04/04/2002 16.24
04/03/2002 16.31
04/02/2002 16.38
04/01/2002 16.43
03/28/2002 16.37
03/27/2002 16.34
03/26/2002 16.25
03/25/2002 16.17
03/22/2002 16.28
03/21/2002 16.33
03/20/2002 16.36
03/19/2002 16.48
03/18/2002 16.46
03/15/2002 16.43
03/14/2002 16.35
03/13/2002 16.37
03/12/2002 16.40
03/11/2002 16.45
03/08/2002 16.46
03/07/2002 16.47
03/06/2002 16.49
03/05/2002 16.35
03/04/2002 16.38
03/01/2002 16.16
02/28/2002 16.04
02/27/2002 16.07
02/26/2002 15.96
02/25/2002 15.90
02/22/2002 15.76
02/21/2002 15.70
02/20/2002 15.74
02/19/2002 15.72
02/18/2002 15.91
02/15/2002 15.87
02/14/2002 15.87
02/13/2002 15.91
02/12/2002 15.86
02/11/2002 15.95
02/08/2002 15.82
02/07/2002 15.73
02/06/2002 15.75
02/05/2002 15.79
02/04/2002 15.88
02/01/2002 16.02
01/31/2002 16.01
01/30/2002 15.87
01/29/2002 15.84
01/28/2002 16.05
01/25/2002 16.03
01/24/2002 16.00
01/23/2002 15.96
01/22/2002 15.88
01/21/2002 15.95
01/18/2002 15.97
01/17/2002 16.02
01/16/2002 15.89
01/15/2002 16.03
01/14/2002 16.01
01/11/2002 16.14
01/10/2002 16.17
01/09/2002 16.21
01/08/2002 16.21
01/07/2002 16.33
01/04/2002 16.31
01/03/2002 16.20
01/02/2002 16.00
12/31/2001 16.03
12/27/2001 15.97
12/24/2001 15.82
12/20/2001 15.68
12/19/2001 15.74
12/18/2001 15.79
12/17/2001 15.66
12/14/2001 15.55
12/13/2001 15.58
12/12/2001 15.80
12/11/2001 15.76
12/10/2001 15.77
12/07/2001 15.85
12/06/2001 15.89
12/05/2001 15.87
12/04/2001 15.67
12/03/2001 15.65
11/30/2001 15.61
11/29/2001 15.60
11/28/2001 15.53
11/27/2001 15.61
11/26/2001 15.66
11/23/2001 15.60
11/22/2001 15.53
11/21/2001 15.45
11/20/2001 15.56
11/19/2001 15.63
11/16/2001 15.47
11/15/2001 15.45
11/14/2001 15.61
11/13/2001 15.62
11/12/2001 15.46
11/09/2001 15.44
11/08/2001 15.42
11/07/2001 15.39
11/06/2001 15.37
11/05/2001 15.23
10/31/2001 14.92
10/24/2001 14.86
10/17/2001 14.89
10/10/2001 14.91
10/03/2001 14.83
09/28/2001 14.70
09/26/2001 14.42
09/24/2001 14.38
09/20/2001 14.19
09/19/2001 14.48
09/17/2001 14.77
08/31/2001 15.41
08/29/2001 15.53
08/22/2001 15.56
08/15/2001 15.51
08/08/2001 15.63
07/31/2001 15.73
07/25/2001 15.55
07/18/2001 15.60
07/11/2001 15.50
07/04/2001 15.73
06/29/2001 15.71
06/20/2001 15.68
06/13/2001 16.04
06/06/2001 16.26
05/31/2001 16.18
05/23/2001 16.37
05/16/2001 16.20
05/09/2001 16.12
05/02/2001 16.05
04/30/2001 15.96
04/25/2001 16.00
04/18/2001 16.20
04/11/2001 15.73
04/04/2001 15.37
03/30/2001 15.68
03/28/2001 15.54
03/21/2001 15.67
03/14/2001 15.83
03/07/2001 16.43
02/28/2001 16.16
02/23/2001 16.06
02/16/2001 16.44
02/09/2001 17.03
02/02/2001 17.33
01/31/2001 17.46
01/26/2001 17.27
01/19/2001 17.25
01/12/2001 16.79
01/05/2001 16.81
12/29/2000 16.95
12/28/2000 16.95
12/22/2000 16.85
12/15/2000 17.02
12/08/2000 17.55
11/30/2000 16.85
11/27/2000 16.97
11/17/2000 16.86
11/13/2000 17.09
11/03/2000 17.65
10/31/2000 17.60
10/27/2000 17.23
10/20/2000 18.42
10/13/2000 18.27
10/10/2000 18.39
09/29/2000 18.30
09/22/2000 18.52
09/15/2000 19.06
09/11/2000 18.91
08/31/2000 19.40
08/25/2000 19.42
08/18/2000 19.33
08/11/2000 18.91
08/04/2000 18.09
07/28/2000 17.90
07/21/2000 18.30
07/14/2000 18.32
07/07/2000 17.92
06/30/2000 17.71
06/23/2000 17.57
06/16/2000 17.60
06/09/2000 17.31
06/02/2000 17.38
05/31/2000 16.88
05/26/2000 16.59
05/19/2000 16.81
05/12/2000 16.74
05/05/2000 17.13
04/28/2000 17.33
04/21/2000 16.97
04/14/2000 16.50
04/07/2000 17.50
04/04/2000 17.27
03/31/2000 17.57
03/24/2000 18.00
03/17/2000 17.38
03/10/2000 17.06
03/03/2000 17.18
02/29/2000 16.82
02/25/2000 16.85
02/18/2000 17.12
02/11/2000 17.04
02/04/2000 17.15
01/31/2000 16.52
01/21/2000 16.65
01/14/2000 16.55
01/04/2000 16.37
12/31/1999 16.37
12/30/1999 16.73
12/17/1999 16.41
12/10/1999 16.27
12/03/1999 16.12
12/01/1999 15.81
11/30/1999 15.81
11/26/1999 16.27
11/19/1999 16.12
11/12/1999 15.94
11/05/1999 15.64
10/29/1999 15.59
10/22/1999 15.20
10/15/1999 14.97
10/08/1999 15.35
09/30/1999 15.16
09/24/1999 14.97
09/21/1999 15.15
09/17/1999 15.35
09/14/1999 15.40
09/03/1999 15.33
08/31/1999 15.17
08/27/1999 15.39
08/19/1999 15.27
08/13/1999 15.21
08/06/1999 15.07
07/30/1999 15.29
07/23/1999 15.34
07/19/1999 15.69
07/09/1999 15.58
06/30/1999 15.33
06/24/1999 15.07
06/18/1999 15.27
06/11/1999 15.09
06/04/1999 15.16
05/31/1999 15.22
05/21/1999 15.16
05/14/1999 15.07
05/07/1999 15.20
04/30/1999 15.22
04/23/1999 15.36
04/16/1999 15.35
04/12/1999 15.30
03/31/1999 14.78
03/26/1999 14.87
03/19/1999 14.79
03/12/1999 14.75
03/05/1999 14.57
02/26/1999 14.42
02/19/1999 14.56
02/12/1999 14.55
02/05/1999 14.70
02/01/1999 14.94
01/29/1999 14.94
01/22/1999 14.58
01/15/1999 14.76
01/08/1999 14.90
01/01/1999 14.47
12/31/1998 14.47
12/22/1998 14.37
12/18/1998 14.40
12/11/1998 14.28
12/04/1998 14.37
12/01/1998 14.33
11/30/1998 14.33
11/23/1998 14.39
11/13/1998 14.15
11/06/1998 14.16
10/30/1998 14.05
10/23/1998 13.68
10/16/1998 13.85
10/09/1998 13.35
10/06/1998 13.33
10/02/1998 13.40
09/30/1998 13.48
09/25/1998 13.74
09/21/1998 13.61
09/11/1998 13.72
09/09/1998 13.57
09/04/1998 13.39
09/02/1998 13.29
08/31/1998 13.04
08/26/1998 13.81
08/21/1998 13.98
08/14/1998 13.95
08/11/1998 14.02
08/10/1998 14.36
08/04/1998 14.40
07/31/1998 14.68
07/28/1998 14.82
07/24/1998 14.96
07/17/1998 15.24
07/13/1998 15.19
07/03/1998 15.17
07/02/1998 15.09
06/30/1998 15.09
06/26/1998 15.07
06/22/1998 14.85
06/16/1998 14.84
06/12/1998 15.08
06/05/1998 15.30
05/29/1998 15.32
05/25/1998 15.44
05/15/1998 15.37
05/11/1998 15.38
04/30/1998 15.33
04/27/1998 15.16
04/17/1998 15.44
04/09/1998 15.31
04/03/1998 15.33
03/31/1998 15.21
03/30/1998 15.27
03/20/1998 15.09
03/13/1998 15.00
03/06/1998 14.72
02/27/1998 14.68
02/20/1998 14.60
02/13/1998 14.56
02/06/1998 14.41
01/30/1998 14.28
01/23/1998 14.08
01/16/1998 14.04
01/09/1998 13.80
01/05/1998 14.36
12/31/1997 14.21
12/30/1997 14.22
12/26/1997 14.06
12/22/1997 14.03
12/15/1997 14.21
12/05/1997 14.30
11/28/1997 14.10
11/21/1997 14.38
11/17/1997 14.30
11/10/1997 14.42
11/03/1997 14.39
10/31/1997 14.39
10/28/1997 14.25
10/27/1997 14.57
10/17/1997 14.41
10/10/1997 14.58
10/03/1997 14.62
09/30/1997 14.49
09/26/1997 14.42
09/19/1997 14.42
09/12/1997 14.10
09/05/1997 14.10
08/29/1997 14.00
08/22/1997 14.10
08/15/1997 14.13
08/08/1997 14.34
08/01/1997 14.34
07/31/1997 14.39
07/28/1997 14.27
07/21/1997 14.19
07/14/1997 14.07
07/07/1997 14.02
07/02/1997 13.70
06/30/1997 13.70
06/23/1997 13.91
06/16/1997 13.96
06/09/1997 13.80
06/02/1997 13.65
05/30/1997 13.65
05/26/1997 13.71
05/20/1997 13.50
05/12/1997 13.49
05/05/1997 13.40
05/01/1997 13.20
04/30/1997 13.20
04/28/1997 13.02
04/21/1997 13.02
04/14/1997 12.73
04/07/1997 12.89
04/01/1997 12.96
03/31/1997 12.96
03/24/1997 13.24
03/17/1997 13.39
03/10/1997 13.54
03/03/1997 13.36
02/28/1997 13.36
02/24/1997 13.53
02/17/1997 13.53
02/10/1997 13.32
02/03/1997 13.26
01/31/1997 13.26
01/27/1997 13.14
01/20/1997 13.32
01/13/1997 13.12
01/06/1997 13.08
12/30/1996 13.12
12/23/1996 13.07
12/16/1996 12.82
12/09/1996 12.96
12/02/1996 13.39
11/29/1996 13.39
11/25/1996 13.21
11/18/1996 13.15
11/11/1996 13.04
11/04/1996 12.73
11/01/1996 12.70
10/31/1996 12.70
10/28/1996 12.62
10/21/1996 12.53
10/15/1996 12.40
10/07/1996 12.31
10/01/1996 12.06
09/30/1996 12.06
09/23/1996 12.04
09/16/1996 11.98
09/09/1996 11.81
09/03/1996 11.83
08/30/1996 11.83
08/26/1996 11.92
08/19/1996 11.83
08/12/1996 11.80
08/06/1996 11.75
08/01/1996 11.59
07/31/1996 11.59
07/29/1996 11.58
07/22/1996 11.66
07/17/1996 11.52
07/15/1996 11.66
07/08/1996 11.63
07/02/1996 11.61
06/28/1996 11.61
06/24/1996 11.62
06/17/1996 11.55
06/10/1996 11.76
06/03/1996 11.83
05/31/1996 11.83
05/27/1996 11.84
05/21/1996 11.79
05/13/1996 11.70
05/06/1996 11.60
05/01/1996 11.65
04/30/1996 11.65
04/29/1996 11.66
04/22/1996 11.60
04/15/1996 11.50
04/08/1996 11.53
04/01/1996 11.44
03/29/1996 11.44
03/25/1996 11.48
03/18/1996 11.47
03/11/1996 11.39
03/01/1996 11.44
02/29/1996 11.44
02/26/1996 11.52
02/19/1996 11.68
02/12/1996 11.76
02/05/1996 11.76
02/01/1996 11.71
01/31/1996 11.71
01/29/1996 11.58
01/22/1996 11.53
01/15/1996 11.31
01/08/1996 11.44
01/02/1996 11.32
12/28/1995 11.28
12/18/1995 11.19
12/11/1995 11.25
12/04/1995 11.18
12/01/1995 11.19
11/30/1995 11.19
11/27/1995 11.15
11/20/1995 10.93
11/13/1995 10.86
11/06/1995 10.89
11/01/1995 10.76
10/31/1995 10.76
10/30/1995 10.52
10/23/1995 10.72
10/16/1995 10.82
10/10/1995 10.81
10/02/1995 10.75
09/25/1995 10.75
09/18/1995 10.77
09/11/1995 10.80
09/05/1995 10.79
09/01/1995 10.80
08/31/1995 10.80
08/28/1995 10.80
08/21/1995 10.80
08/14/1995 10.75
08/08/1995 10.75
08/01/1995 10.71
07/31/1995 10.71
07/24/1995 10.77
07/17/1995 10.94
07/10/1995 10.92
07/04/1995 10.80
06/30/1995 10.80
06/26/1995 10.86
06/19/1995 10.79
06/12/1995 10.72
06/05/1995 10.71
06/01/1995 10.71
05/31/1995 10.71
05/23/1995 10.53
05/15/1995 10.41
05/08/1995 10.41
05/01/1995 10.32
04/28/1995 10.32
04/24/1995 10.28
04/17/1995 10.31
04/10/1995 10.28
04/03/1995 10.28
03/31/1995 10.28
03/27/1995 10.26
03/20/1995 10.21
03/13/1995 10.18
03/06/1995 10.09
03/01/1995 10.29
02/28/1995 10.29
02/27/1995 10.10
02/20/1995 10.01
02/13/1995 9.96
02/06/1995 9.97
02/01/1995 9.89
01/30/1995 9.89
01/23/1995 9.75
01/16/1995 9.85
01/09/1995 9.89
01/03/1995 9.87
12/30/1994 9.92
12/19/1994 9.88
12/12/1994 9.86
12/05/1994 9.90
12/01/1994 9.99
11/30/1994 9.99
11/28/1994 10.02
10/31/1994 9.99
09/01/1994 10.00

Page ? of ?

First Previous Next Last