Fund Overview & Performance

Back to list
Add to favourites

Active Canadian Bond Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

November 30, 2024

Fund Overview

The objective of the fund seeks income with capital appreciation and preservation by investing in a diversified portfolio of primarily Canadian dollar debt, preferred shares and limited exposure to foreign denominated debt. The fund will primarily invest in investment grade debt.

Risk Rating

This fund's risk rating is Low

As of September 30, 2024

Asset Allocation (%)

Asset Percent
Canadian Government Bonds 64.3%
Canadian Corporate Bonds 33.0%
Cash and Equivalents 2.7%

Sector Allocation (%)

Sector Percent
Fixed Income 97.3%
Cash and Cash Equivalent 2.7%

Geographic Allocation (%)

Region Percent
North America 100.0%

Top 10 Holdings (%)

As of September 30, 2024

Name Percent
Canada Government 3.00% 01-Jun-2034 4.61%
Canada Housing Trust No 1 2.65% 15-Dec-2028 3.59%
Ontario Province 4.15% 02-Jun-2034 3.54%
Canada Government 2.75% 01-Dec-2055 3.48%
Canada Government 1.25% 01-Jun-2030 3.10%
Quebec Province 6.25% 01-Jun-2032 2.90%
Canada Housing Trust No 1 3.95% 15-Jun-2028 2.77%
Ontario Province 3.65% 02-Jun-2033 2.32%
Ontario Province 3.75% 02-Jun-2032 2.24%
Ontario Province 2.80% 02-Jun-2048 2.11%

Growth of $10,000

As of November 30, 2024

Period:

For the period 05/30/1992 through 11/30/2024 with $10,000 CAD investment, The value of the investment would be $28,632

Calendar Return (%)

As of November 30, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 4.51  -13.69  -4.35  6.66  4.94  -1.46  0.25  0.09  0.55  6.74 
Quartile 4 4 4 4 3 4 4 3 4 2

Compound Return (%)

As of November 30, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 1.53  2.03  5.49  6.47  -1.95  -1.34  -0.07 
Quartile 4 4 4 4 4 4 4

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU502 EQU202 EQU302
Personal Investment Portfolio EQU102 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

June 1992

Net Asset Value per Unit:

$21.13 (12/19/2024)
Change: -$0.18 (-0.83%)

Estimated Management
Expense Ratio (MER)†:

2.47%

Fund Category

Canadian Fixed Income

Portfolio Manager

The Equitable Life Insurance Company of Canada

Investment Style

Fixed Income

Duration: Long

Credit Rating: Med

Performance Chart

Period:
Chart Type:
Export to CSV Export to PDF
* Must be between 1 and 50
Active Canadian Bond Fund

Active Canadian Bond Fund

Summary

For the period 05/30/1992 through 11/30/2024 with $10,000 CAD investment

Total returns performance

186.32%

Last price

$21.47 CAD

as of market close 11/30/2024

Value of $10,000 investment

$28,632.00  CAD

Period:
Interval:
Effective date Price ($)
12/19/2024 21.13
12/18/2024 21.30
12/17/2024 21.40
12/16/2024 21.35
12/13/2024 21.35
12/12/2024 21.39
12/11/2024 21.46
12/10/2024 21.53
12/09/2024 21.53
12/06/2024 21.60
12/05/2024 21.47
12/04/2024 21.47
12/03/2024 21.42
12/02/2024 21.49
11/29/2024 21.47
11/28/2024 21.24
11/27/2024 21.21
11/26/2024 21.16
11/25/2024 21.10
11/22/2024 20.91
11/21/2024 20.85
11/20/2024 20.96
11/19/2024 21.04
11/18/2024 21.12
11/15/2024 21.14
11/14/2024 21.14
11/13/2024 21.10
11/12/2024 21.17
11/11/2024 21.28
11/08/2024 21.28
11/07/2024 21.23
11/06/2024 21.08
11/05/2024 21.14
11/04/2024 21.14
11/01/2024 21.07
10/31/2024 21.15
10/30/2024 21.09
10/29/2024 21.07
10/28/2024 21.05
10/25/2024 21.04
10/24/2024 21.07
10/23/2024 21.03
10/22/2024 21.08
10/21/2024 21.07
10/18/2024 21.20
10/17/2024 21.17
10/16/2024 21.26
10/15/2024 21.20
10/11/2024 21.08
10/10/2024 21.05
10/09/2024 21.02
10/08/2024 21.03
10/07/2024 21.01
10/04/2024 21.06
10/03/2024 21.20
10/02/2024 21.30
10/01/2024 21.42
09/30/2024 21.42
09/27/2024 21.41
09/26/2024 21.30
09/25/2024 21.31
09/24/2024 21.39
09/23/2024 21.40
09/20/2024 21.41
09/19/2024 21.41
09/18/2024 21.40
09/17/2024 21.45
09/16/2024 21.50
09/13/2024 21.43
09/12/2024 21.42
09/11/2024 21.40
09/10/2024 21.43
09/09/2024 21.39
09/06/2024 21.32
09/05/2024 21.31
09/04/2024 21.28
09/03/2024 21.18
08/30/2024 21.05
08/29/2024 21.10
08/28/2024 21.16
08/27/2024 21.21
08/26/2024 21.21
08/23/2024 21.24
08/22/2024 21.18
08/21/2024 21.26
08/20/2024 21.27
08/19/2024 21.17
08/16/2024 21.18
08/15/2024 21.17
08/14/2024 21.24
08/13/2024 21.21
08/12/2024 21.14
08/09/2024 21.09
08/08/2024 20.99
08/07/2024 21.03
08/06/2024 21.08
08/02/2024 21.25
08/01/2024 21.10
07/31/2024 21.01
07/30/2024 20.92
07/29/2024 20.85
07/26/2024 20.78
07/25/2024 20.72
07/24/2024 20.69
07/23/2024 20.70
07/22/2024 20.66
07/19/2024 20.70
07/18/2024 20.74
07/17/2024 20.78
07/16/2024 20.76
07/15/2024 20.68
07/12/2024 20.70
07/11/2024 20.66
07/10/2024 20.62
07/09/2024 20.58
07/08/2024 20.60
07/05/2024 20.56
07/04/2024 20.42
07/03/2024 20.47
07/02/2024 20.41
06/28/2024 20.56
06/27/2024 20.59
06/26/2024 20.59
06/25/2024 20.74
06/24/2024 20.77
06/21/2024 20.77
06/20/2024 20.77
06/19/2024 20.83
06/18/2024 20.88
06/17/2024 20.80
06/14/2024 20.84
06/13/2024 20.79
06/12/2024 20.67
06/11/2024 20.56
06/10/2024 20.53
06/07/2024 20.57
06/06/2024 20.68
06/05/2024 20.70
06/04/2024 20.61
06/03/2024 20.51
05/31/2024 20.36
05/30/2024 20.24
05/29/2024 20.17
05/28/2024 20.25
05/27/2024 20.34
05/24/2024 20.36
05/23/2024 20.34
05/22/2024 20.38
05/21/2024 20.41
05/17/2024 20.34
05/16/2024 20.44
05/15/2024 20.40
05/14/2024 20.27
05/13/2024 20.24
05/10/2024 20.23
05/09/2024 20.32
05/08/2024 20.31
05/07/2024 20.38
05/06/2024 20.33
05/03/2024 20.27
05/02/2024 20.15
05/01/2024 20.11
04/30/2024 20.03
04/29/2024 20.10
04/26/2024 20.01
04/25/2024 19.96
04/24/2024 20.03
04/23/2024 20.07
04/22/2024 20.08
04/19/2024 20.10
04/18/2024 20.08
04/17/2024 20.15
04/16/2024 20.10
04/15/2024 20.10
04/12/2024 20.23
04/11/2024 20.13
04/10/2024 20.17
04/09/2024 20.34
04/08/2024 20.26
04/05/2024 20.29
04/04/2024 20.35
04/03/2024 20.29
04/02/2024 20.27
04/01/2024 20.29
03/28/2024 20.49
03/27/2024 20.49
03/26/2024 20.41
03/25/2024 20.41
03/22/2024 20.46
03/21/2024 20.37
03/20/2024 20.41
03/19/2024 20.35
03/18/2024 20.26
03/15/2024 20.33
03/14/2024 20.35
03/13/2024 20.47
03/12/2024 20.51
03/11/2024 20.57
03/08/2024 20.61
03/07/2024 20.58
03/06/2024 20.59
03/05/2024 20.57
03/04/2024 20.45
03/01/2024 20.48
02/29/2024 20.41
02/28/2024 20.35
02/27/2024 20.32
02/26/2024 20.40
02/23/2024 20.43
02/22/2024 20.33
02/21/2024 20.31
02/20/2024 20.36
02/16/2024 20.26
02/15/2024 20.30
02/14/2024 20.28
02/13/2024 20.16
02/12/2024 20.26
02/09/2024 20.30
02/08/2024 20.27
02/07/2024 20.38
02/06/2024 20.43
02/05/2024 20.33
02/02/2024 20.48
02/01/2024 20.66
01/31/2024 20.52
01/30/2024 20.44
01/29/2024 20.37
01/26/2024 20.25
01/25/2024 20.30
01/24/2024 20.28
01/23/2024 20.31
01/22/2024 20.34
01/19/2024 20.27
01/18/2024 20.28
01/17/2024 20.35
01/16/2024 20.46
01/15/2024 20.65
01/12/2024 20.65
01/11/2024 20.63
01/10/2024 20.60
01/09/2024 20.67
01/08/2024 20.65
01/05/2024 20.59
01/04/2024 20.64
01/03/2024 20.75
01/02/2024 20.72
12/29/2023 20.85
12/28/2023 20.83
12/27/2023 20.89
12/22/2023 20.69
12/21/2023 20.84
12/20/2023 20.93
12/19/2023 20.85
12/18/2023 20.81
12/15/2023 20.88
12/14/2023 20.83
12/13/2023 20.66
12/12/2023 20.42
12/11/2023 20.40
12/08/2023 20.46
12/07/2023 20.55
12/06/2023 20.55
12/05/2023 20.48
12/04/2023 20.34
12/01/2023 20.37
11/30/2023 20.17
11/29/2023 20.21
11/28/2023 20.12
11/27/2023 20.04
11/24/2023 19.93
11/23/2023 19.92
11/22/2023 19.99
11/21/2023 19.98
11/20/2023 19.96
11/17/2023 19.91
11/16/2023 19.90
11/15/2023 19.81
11/14/2023 19.93
11/13/2023 19.71
11/09/2023 19.68
11/08/2023 19.86
11/07/2023 19.80
11/06/2023 19.73
11/03/2023 19.82
11/02/2023 19.65
11/01/2023 19.55
10/31/2023 19.38
10/30/2023 19.41
10/27/2023 19.50
10/26/2023 19.46
10/25/2023 19.31
10/24/2023 19.43
10/23/2023 19.41
10/20/2023 19.29
10/19/2023 19.22
10/18/2023 19.33
10/17/2023 19.36
10/16/2023 19.40
10/13/2023 19.45
10/12/2023 19.36
10/11/2023 19.51
10/10/2023 19.44
10/06/2023 19.24
10/05/2023 19.25
10/04/2023 19.22
10/03/2023 19.10
10/02/2023 19.36
09/29/2023 19.36
09/28/2023 19.30
09/27/2023 19.27
09/26/2023 19.34
09/25/2023 19.35
09/22/2023 19.49
09/21/2023 19.44
09/20/2023 19.54
09/19/2023 19.56
09/18/2023 19.69
09/15/2023 19.70
09/14/2023 19.76
09/13/2023 19.76
09/12/2023 19.76
09/11/2023 19.76
09/08/2023 19.80
09/07/2023 19.81
09/06/2023 19.77
09/05/2023 19.77
09/01/2023 19.93
08/31/2023 19.92
08/30/2023 19.89
08/29/2023 19.87
08/28/2023 19.75
08/25/2023 19.72
08/24/2023 19.73
08/23/2023 19.80
08/22/2023 19.57
08/21/2023 19.61
08/18/2023 19.69
08/17/2023 19.61
08/16/2023 19.60
08/15/2023 19.63
08/14/2023 19.72
08/11/2023 19.77
08/10/2023 19.82
08/09/2023 19.91
08/08/2023 19.91
08/04/2023 19.87
08/03/2023 19.66
08/02/2023 19.81
08/01/2023 19.83
07/31/2023 19.98
07/28/2023 19.94
07/27/2023 19.80
07/26/2023 20.00
07/25/2023 19.91
07/24/2023 19.93
07/21/2023 20.04
07/20/2023 19.96
07/19/2023 20.12
07/18/2023 20.06
07/17/2023 20.03
07/14/2023 20.07
07/13/2023 20.11
07/12/2023 20.01
07/11/2023 19.87
07/10/2023 19.90
07/07/2023 19.85
07/06/2023 19.96
07/05/2023 20.04
07/04/2023 20.17
06/30/2023 20.24
06/29/2023 20.08
06/28/2023 20.24
06/27/2023 20.13
06/26/2023 20.14
06/23/2023 20.07
06/22/2023 19.94
06/21/2023 20.06
06/20/2023 20.11
06/19/2023 20.02
06/16/2023 20.11
06/15/2023 20.11
06/14/2023 20.01
06/13/2023 19.93
06/12/2023 20.09
06/09/2023 20.05
06/08/2023 20.01
06/07/2023 19.97
06/06/2023 20.17
06/05/2023 20.18
06/02/2023 20.23
06/01/2023 20.32
05/31/2023 20.26
05/30/2023 20.16
05/29/2023 20.06
05/26/2023 20.04
05/25/2023 20.06
05/24/2023 20.11
05/23/2023 20.17
05/19/2023 20.31
05/18/2023 20.24
05/17/2023 20.35
05/16/2023 20.39
05/15/2023 20.52
05/12/2023 20.61
05/11/2023 20.66
05/10/2023 20.55
05/09/2023 20.47
05/08/2023 20.44
05/05/2023 20.53
05/04/2023 20.68
05/03/2023 20.73
05/02/2023 20.66
05/01/2023 20.45
04/28/2023 20.66
04/27/2023 20.47
04/26/2023 20.61
04/25/2023 20.71
04/24/2023 20.53
04/21/2023 20.50
04/20/2023 20.43
04/19/2023 20.32
04/18/2023 20.31
04/17/2023 20.27
04/14/2023 20.32
04/13/2023 20.42
04/12/2023 20.51
04/11/2023 20.49
04/10/2023 20.50
04/06/2023 20.62
04/05/2023 20.62
04/04/2023 20.65
04/03/2023 20.57
03/31/2023 20.46
03/30/2023 20.43
03/29/2023 20.41
03/28/2023 20.40
03/27/2023 20.46
03/24/2023 20.68
03/23/2023 20.68
03/22/2023 20.74
03/21/2023 20.50
03/20/2023 20.57
03/17/2023 20.67
03/16/2023 20.52
03/15/2023 20.72
03/14/2023 20.64
03/13/2023 20.81
03/10/2023 20.57
03/09/2023 20.35
03/08/2023 20.23
03/07/2023 20.13
03/06/2023 20.09
03/03/2023 20.13
03/02/2023 19.92
03/01/2023 20.01
02/28/2023 20.11
02/27/2023 20.02
02/24/2023 19.99
02/23/2023 20.06
02/22/2023 19.99
02/21/2023 19.92
02/17/2023 20.09
02/16/2023 20.08
02/15/2023 20.10
02/14/2023 20.21
02/13/2023 20.33
02/10/2023 20.26
02/09/2023 20.39
02/08/2023 20.46
02/07/2023 20.37
02/06/2023 20.43
02/03/2023 20.57
02/02/2023 20.70
02/01/2023 20.66
01/31/2023 20.54
01/30/2023 20.56
01/27/2023 20.58
01/26/2023 20.63
01/25/2023 20.68
01/24/2023 20.58
01/23/2023 20.53
01/20/2023 20.60
01/19/2023 20.73
01/18/2023 20.75
01/17/2023 20.59
01/16/2023 20.58
01/13/2023 20.54
01/12/2023 20.53
01/11/2023 20.35
01/10/2023 20.21
01/09/2023 20.24
01/06/2023 20.23
01/05/2023 20.12
01/04/2023 20.15
01/03/2023 20.05
12/30/2022 19.95
12/29/2022 20.01
12/28/2022 19.96
12/23/2022 20.13
12/22/2022 20.25
12/21/2022 20.34
12/20/2022 20.32
12/19/2022 20.45
12/16/2022 20.58
12/15/2022 20.65
12/14/2022 20.59
12/13/2022 20.56
12/12/2022 20.46
12/09/2022 20.53
12/08/2022 20.65
12/07/2022 20.67
12/06/2022 20.63
12/05/2022 20.54
12/02/2022 20.62
12/01/2022 20.53
11/30/2022 20.30
11/29/2022 20.25
11/28/2022 20.32
11/25/2022 20.35
11/24/2022 20.33
11/23/2022 20.26
11/22/2022 20.14
11/21/2022 20.04
11/18/2022 19.95
11/17/2022 19.98
11/16/2022 20.07
11/15/2022 19.94
11/14/2022 19.89
11/11/2022 19.90
11/10/2022 19.90
11/09/2022 19.55
11/08/2022 19.48
11/07/2022 19.32
11/04/2022 19.47
11/03/2022 19.61
11/02/2022 19.73
11/01/2022 19.83
10/31/2022 19.76
10/28/2022 19.80
10/27/2022 19.82
10/26/2022 19.67
10/25/2022 19.41
10/24/2022 19.31
10/21/2022 19.26
10/20/2022 19.23
10/19/2022 19.40
10/18/2022 19.67
10/17/2022 19.57
10/14/2022 19.55
10/13/2022 19.65
10/12/2022 19.63
10/11/2022 19.62
10/07/2022 19.76
10/06/2022 19.82
10/05/2022 19.86
10/04/2022 20.03
10/03/2022 19.99
09/30/2022 20.02
09/29/2022 20.02
09/28/2022 20.20
09/27/2022 19.88
09/26/2022 20.07
09/23/2022 20.21
09/22/2022 20.19
09/21/2022 20.29
09/20/2022 20.18
09/19/2022 20.15
09/16/2022 20.13
09/15/2022 20.14
09/14/2022 20.11
09/13/2022 20.05
09/12/2022 20.11
09/09/2022 20.13
09/08/2022 20.04
09/07/2022 20.14
09/06/2022 20.09
09/02/2022 20.22
09/01/2022 20.12
08/31/2022 20.21
08/30/2022 20.27
08/29/2022 20.24
08/25/2022 20.31
08/24/2022 20.21
08/23/2022 20.28
08/22/2022 20.31
08/19/2022 20.41
08/18/2022 20.52
08/17/2022 20.50
08/16/2022 20.63
08/15/2022 20.67
08/12/2022 20.63
08/11/2022 20.57
08/10/2022 20.73
08/09/2022 20.66
08/08/2022 20.71
08/05/2022 20.62
08/04/2022 20.73
08/03/2022 20.64
08/02/2022 20.63
07/29/2022 20.77
07/28/2022 20.78
07/27/2022 20.58
07/26/2022 20.54
07/25/2022 20.50
07/22/2022 20.55
07/21/2022 20.38
07/20/2022 20.18
07/19/2022 20.19
07/18/2022 20.19
07/15/2022 20.21
07/14/2022 20.12
07/13/2022 20.13
07/12/2022 20.10
07/11/2022 20.02
07/08/2022 19.97
07/07/2022 20.05
07/06/2022 20.09
07/05/2022 20.22
07/04/2022 20.10
06/30/2022 20.02
06/29/2022 19.95
06/28/2022 19.84
06/27/2022 19.79
06/24/2022 19.86
06/23/2022 19.90
06/22/2022 19.76
06/21/2022 19.65
06/20/2022 19.74
06/17/2022 19.77
06/16/2022 19.77
06/15/2022 19.69
06/14/2022 19.54
06/13/2022 19.67
06/10/2022 19.90
06/09/2022 20.05
06/08/2022 20.00
06/07/2022 20.11
06/06/2022 20.13
06/03/2022 20.30
06/02/2022 20.40
06/01/2022 20.43
05/31/2022 20.51
05/30/2022 20.60
05/27/2022 20.65
05/26/2022 20.61
05/25/2022 20.66
05/24/2022 20.60
05/20/2022 20.55
05/19/2022 20.48
05/18/2022 20.40
05/17/2022 20.32
05/16/2022 20.48
05/13/2022 20.44
05/12/2022 20.47
05/11/2022 20.39
05/10/2022 20.37
05/09/2022 20.37
05/06/2022 20.26
05/05/2022 20.37
05/04/2022 20.55
05/03/2022 20.47
05/02/2022 20.49
04/29/2022 20.59
04/28/2022 20.72
04/27/2022 20.66
04/26/2022 20.76
04/25/2022 20.67
04/22/2022 20.60
04/21/2022 20.63
04/20/2022 20.74
04/19/2022 20.75
04/18/2022 20.83
04/14/2022 20.88
04/13/2022 21.04
04/12/2022 21.04
04/11/2022 20.94
04/08/2022 21.06
04/07/2022 21.15
04/06/2022 21.22
04/05/2022 21.24
04/04/2022 21.35
04/01/2022 21.33
03/31/2022 21.38
03/30/2022 21.31
03/29/2022 21.23
03/28/2022 21.17
03/25/2022 21.09
03/24/2022 21.28
03/23/2022 21.34
03/22/2022 21.16
03/21/2022 21.30
03/18/2022 21.48
03/17/2022 21.44
03/16/2022 21.43
03/15/2022 21.33
03/14/2022 21.41
03/11/2022 21.64
03/10/2022 21.73
03/09/2022 21.83
03/08/2022 21.91
03/07/2022 22.08
03/04/2022 22.21
03/03/2022 22.12
03/02/2022 22.11
03/01/2022 22.25
02/28/2022 22.04
02/25/2022 21.94
02/24/2022 21.89
02/23/2022 21.84
02/22/2022 21.93
02/18/2022 21.99
02/17/2022 21.96
02/16/2022 21.92
02/15/2022 21.90
02/14/2022 21.95
02/11/2022 22.06
02/10/2022 21.96
02/09/2022 22.12
02/08/2022 22.12
02/07/2022 22.18
02/04/2022 22.18
02/03/2022 22.27
02/02/2022 22.33
02/01/2022 22.25
01/31/2022 22.28
01/28/2022 22.36
01/27/2022 22.38
01/26/2022 22.29
01/25/2022 22.34
01/24/2022 22.35
01/21/2022 22.43
01/20/2022 22.34
01/19/2022 22.33
01/18/2022 22.29
01/17/2022 22.43
01/14/2022 22.50
01/13/2022 22.60
01/12/2022 22.56
01/11/2022 22.61
01/10/2022 22.59
01/07/2022 22.59
01/06/2022 22.65
01/05/2022 22.78
01/04/2022 22.85
12/31/2021 23.11
12/30/2021 23.05
12/29/2021 22.98
12/24/2021 22.98
12/23/2021 23.01
12/22/2021 23.05
12/21/2021 22.98
12/20/2021 23.04
12/17/2021 23.17
12/16/2021 23.13
12/15/2021 23.03
12/14/2021 22.95
12/13/2021 23.03
12/10/2021 22.92
12/09/2021 22.89
12/08/2021 22.81
12/07/2021 22.80
12/06/2021 22.87
12/03/2021 22.97
12/02/2021 22.92
12/01/2021 22.90
11/30/2021 22.78
11/29/2021 22.74
11/26/2021 22.74
11/25/2021 22.53
11/24/2021 22.54
11/23/2021 22.45
11/22/2021 22.52
11/19/2021 22.70
11/18/2021 22.63
11/17/2021 22.63
11/16/2021 22.52
11/15/2021 22.60
11/12/2021 22.67
11/11/2021 22.68
11/10/2021 22.68
11/09/2021 22.82
11/08/2021 22.77
11/05/2021 22.82
11/04/2021 22.73
11/03/2021 22.62
11/02/2021 22.61
11/01/2021 22.62
10/29/2021 22.64
10/28/2021 22.77
10/27/2021 22.83
10/26/2021 22.78
10/25/2021 22.72
10/22/2021 22.72
10/21/2021 22.69
10/20/2021 22.78
10/19/2021 22.79
10/18/2021 22.85
10/15/2021 22.85
10/14/2021 22.91
10/13/2021 22.79
10/12/2021 22.76
10/08/2021 22.76
10/07/2021 22.87
10/06/2021 22.94
10/05/2021 22.91
10/04/2021 22.96
10/01/2021 22.98
09/30/2021 22.92
09/29/2021 22.92
09/28/2021 22.94
09/27/2021 23.03
09/24/2021 23.05
09/23/2021 23.13
09/22/2021 23.28
09/21/2021 23.24
09/20/2021 23.26
09/17/2021 23.17
09/16/2021 23.27
09/15/2021 23.29
09/14/2021 23.35
09/13/2021 23.27
09/10/2021 23.25
09/09/2021 23.36
09/08/2021 23.31
09/07/2021 23.28
09/03/2021 23.35
09/02/2021 23.40
09/01/2021 23.36
08/31/2021 23.26
08/30/2021 23.34
08/27/2021 23.31
08/26/2021 23.26
08/25/2021 23.21
08/24/2021 23.29
08/23/2021 23.33
08/20/2021 23.37
08/19/2021 23.46
08/18/2021 23.42
08/17/2021 23.43
08/16/2021 23.44
08/13/2021 23.40
08/12/2021 23.30
08/11/2021 23.30
08/10/2021 23.30
08/09/2021 23.33
08/06/2021 23.37
08/05/2021 23.48
08/04/2021 23.50
08/03/2021 23.53
07/30/2021 23.41
07/29/2021 23.43
07/28/2021 23.46
07/27/2021 23.45
07/26/2021 23.37
07/23/2021 23.39
07/22/2021 23.43
07/21/2021 23.37
07/20/2021 23.45
07/19/2021 23.43
07/16/2021 23.29
07/15/2021 23.28
07/14/2021 23.22
07/13/2021 23.15
07/12/2021 23.19
07/09/2021 23.19
07/08/2021 23.31
07/07/2021 23.26
07/06/2021 23.22
07/05/2021 23.13
07/02/2021 23.15
06/30/2021 23.14
06/29/2021 23.09
06/28/2021 23.10
06/25/2021 23.06
06/24/2021 23.15
06/23/2021 23.12
06/22/2021 23.13
06/21/2021 23.12
06/18/2021 23.17
06/17/2021 23.11
06/16/2021 23.04
06/15/2021 23.11
06/14/2021 23.08
06/11/2021 23.11
06/10/2021 23.11
06/09/2021 23.08
06/08/2021 23.04
06/07/2021 23.02
06/04/2021 23.04
06/03/2021 22.94
06/02/2021 22.99
06/01/2021 22.97
05/31/2021 22.96
05/28/2021 22.93
05/27/2021 22.94
05/26/2021 22.98
05/25/2021 22.95
05/21/2021 22.81
05/20/2021 22.81
05/19/2021 22.76
05/18/2021 22.77
05/17/2021 22.76
05/14/2021 22.77
05/13/2021 22.77
05/12/2021 22.73
05/11/2021 22.81
05/10/2021 22.86
05/07/2021 22.92
05/06/2021 22.90
05/05/2021 22.91
05/04/2021 22.88
05/03/2021 22.88
04/30/2021 22.85
04/29/2021 22.83
04/28/2021 22.86
04/27/2021 22.81
04/26/2021 22.85
04/23/2021 22.87
04/22/2021 22.89
04/21/2021 22.90
04/20/2021 22.91
04/19/2021 22.88
04/16/2021 22.92
04/15/2021 23.05
04/14/2021 22.93
04/13/2021 22.97
04/12/2021 22.95
04/09/2021 22.97
04/08/2021 23.00
04/07/2021 22.94
04/06/2021 22.96
04/05/2021 22.84
04/01/2021 22.90
03/31/2021 22.85
03/30/2021 22.86
03/29/2021 22.81
03/26/2021 22.88
03/25/2021 22.93
03/24/2021 22.93
03/23/2021 22.86
03/22/2021 22.78
03/19/2021 22.74
03/18/2021 22.70
03/17/2021 22.75
03/16/2021 22.80
03/15/2021 22.85
03/12/2021 22.81
03/11/2021 23.05
03/10/2021 23.11
03/09/2021 23.07
03/08/2021 22.95
03/05/2021 23.02
03/04/2021 23.00
03/03/2021 23.17
03/02/2021 23.25
03/01/2021 23.25
02/26/2021 23.24
02/25/2021 23.02
02/24/2021 23.17
02/23/2021 23.21
02/22/2021 23.28
02/19/2021 23.34
02/18/2021 23.46
02/17/2021 23.51
02/16/2021 23.49
02/12/2021 23.64
02/11/2021 23.70
02/10/2021 23.72
02/09/2021 23.71
02/08/2021 23.69
02/05/2021 23.70
02/04/2021 23.76
02/03/2021 23.80
02/02/2021 23.86
02/01/2021 23.90
01/29/2021 23.88
01/28/2021 23.88
01/27/2021 23.91
01/26/2021 23.91
01/25/2021 23.94
01/22/2021 23.90
01/21/2021 23.87
01/20/2021 23.93
01/19/2021 23.95
01/18/2021 23.95
01/15/2021 23.95
01/14/2021 23.86
01/13/2021 23.92
01/12/2021 23.87
01/11/2021 23.88
01/08/2021 23.93
01/07/2021 23.94
01/06/2021 23.97
01/05/2021 24.07
01/04/2021 24.14
12/31/2020 24.16
12/30/2020 24.10
12/29/2020 24.09
12/24/2020 24.05
12/23/2020 24.02
12/22/2020 24.07
12/21/2020 24.01
12/18/2020 24.01
12/17/2020 23.99
12/16/2020 23.98
12/15/2020 23.99
12/14/2020 23.99
12/11/2020 24.00
12/10/2020 23.99
12/09/2020 23.96
12/08/2020 23.96
12/07/2020 23.93
12/04/2020 23.88
12/03/2020 23.99
12/02/2020 23.95
12/01/2020 24.00
11/30/2020 24.09
11/27/2020 24.06
11/26/2020 24.00
11/25/2020 23.98
11/24/2020 23.97
11/23/2020 23.99
11/20/2020 24.03
11/19/2020 23.96
11/18/2020 23.92
11/17/2020 23.91
11/16/2020 23.85
11/13/2020 23.87
11/12/2020 23.89
11/11/2020 23.80
11/10/2020 23.80
11/09/2020 23.82
11/06/2020 23.93
11/05/2020 23.97
11/04/2020 23.95
11/03/2020 23.82
11/02/2020 23.88
10/30/2020 23.85
10/29/2020 23.91
10/28/2020 23.98
10/27/2020 23.98
10/26/2020 23.95
10/23/2020 23.93
10/22/2020 23.91
10/21/2020 23.97
10/20/2020 23.96
10/19/2020 24.03
10/16/2020 24.06
10/15/2020 24.06
10/14/2020 24.04
10/13/2020 24.03
10/09/2020 23.96
10/08/2020 23.99
10/07/2020 23.99
10/06/2020 24.06
10/05/2020 23.99
10/02/2020 24.07
10/01/2020 24.09
09/30/2020 24.05
09/29/2020 24.10
09/28/2020 24.10
09/25/2020 24.13
09/24/2020 24.13
09/23/2020 24.15
09/22/2020 24.16
09/21/2020 24.16
09/18/2020 24.14
09/17/2020 24.17
09/16/2020 24.15
09/15/2020 24.19
09/14/2020 24.19
09/11/2020 24.19
09/10/2020 24.16
09/09/2020 24.12
09/08/2020 24.15
09/04/2020 24.12
09/03/2020 24.23
09/02/2020 24.22
09/01/2020 24.14
08/31/2020 24.02
08/28/2020 23.97
08/27/2020 23.95
08/26/2020 24.05
08/25/2020 24.08
08/24/2020 24.14
08/21/2020 24.14
08/20/2020 24.12
08/19/2020 24.10
08/18/2020 24.15
08/17/2020 24.10
08/14/2020 24.04
08/13/2020 24.02
08/12/2020 24.10
08/11/2020 24.16
08/10/2020 24.29
08/07/2020 24.33
08/06/2020 24.37
08/05/2020 24.32
08/04/2020 24.38
07/31/2020 24.29
07/30/2020 24.27
07/29/2020 24.23
07/28/2020 24.24
07/27/2020 24.15
07/24/2020 24.17
07/23/2020 24.15
07/22/2020 24.16
07/21/2020 24.16
07/20/2020 24.15
07/17/2020 24.12
07/16/2020 24.13
07/15/2020 24.04
07/14/2020 24.01
07/13/2020 23.99
07/10/2020 23.96
07/09/2020 23.97
07/08/2020 23.91
07/07/2020 24.04
07/06/2020 23.98
07/03/2020 23.98
07/02/2020 23.96
06/30/2020 23.98
06/29/2020 23.95
06/26/2020 23.93
06/25/2020 23.90
06/24/2020 23.88
06/23/2020 23.91
06/22/2020 23.92
06/19/2020 23.91
06/18/2020 23.90
06/17/2020 23.87
06/16/2020 23.82
06/15/2020 23.85
06/12/2020 23.75
06/11/2020 23.75
06/10/2020 23.73
06/09/2020 23.61
06/08/2020 23.53
06/05/2020 23.44
06/04/2020 23.46
06/03/2020 23.54
06/02/2020 23.62
06/01/2020 23.59
05/29/2020 23.58
05/28/2020 23.52
05/27/2020 23.56
05/26/2020 23.56
05/25/2020 23.62
05/22/2020 23.57
05/21/2020 23.50
05/20/2020 23.50
05/19/2020 23.42
05/15/2020 23.47
05/14/2020 23.48
05/13/2020 23.44
05/12/2020 23.47
05/11/2020 23.44
05/08/2020 23.48
05/07/2020 23.54
05/06/2020 23.46
05/05/2020 23.54
05/04/2020 23.51
05/01/2020 23.61
04/30/2020 23.52
04/29/2020 23.42
04/28/2020 23.36
04/27/2020 23.27
04/24/2020 23.33
04/23/2020 23.32
04/22/2020 23.29
04/21/2020 23.33
04/20/2020 23.29
04/17/2020 23.27
04/16/2020 23.38
04/15/2020 23.22
04/14/2020 22.88
04/13/2020 22.86
04/09/2020 22.76
04/08/2020 22.59
04/07/2020 22.58
04/06/2020 22.69
04/03/2020 22.76
04/02/2020 22.78
04/01/2020 22.80
03/31/2020 22.65
03/30/2020 22.59
03/27/2020 22.61
03/26/2020 22.44
03/25/2020 22.47
03/24/2020 22.55
03/23/2020 22.70
03/20/2020 22.69
03/19/2020 22.55
03/18/2020 22.51
03/17/2020 22.81
03/16/2020 23.08
03/13/2020 23.14
03/12/2020 23.42
03/11/2020 23.68
03/10/2020 23.97
03/09/2020 24.20
03/06/2020 24.02
03/05/2020 23.79
03/04/2020 23.62
03/03/2020 23.65
03/02/2020 23.38
02/28/2020 23.40
02/27/2020 23.38
02/26/2020 23.37
02/25/2020 23.45
02/24/2020 23.48
02/21/2020 23.38
02/20/2020 23.32
02/19/2020 23.24
02/18/2020 23.26
02/14/2020 23.20
02/13/2020 23.17
02/12/2020 23.16
02/11/2020 23.23
02/10/2020 23.30
02/07/2020 23.27
02/06/2020 23.19
02/05/2020 23.15
02/04/2020 23.22
02/03/2020 23.31
01/31/2020 23.28
01/30/2020 23.22
01/29/2020 23.25
01/28/2020 23.17
01/27/2020 23.26
01/24/2020 23.16
01/23/2020 23.08
01/22/2020 23.03
01/21/2020 22.93
01/20/2020 22.84
01/17/2020 22.84
01/16/2020 22.85
01/15/2020 22.89
01/14/2020 22.81
01/13/2020 22.78
01/10/2020 22.79
01/09/2020 22.76
01/08/2020 22.72
01/07/2020 22.80
01/06/2020 22.81
01/03/2020 22.90
01/02/2020 22.76
12/31/2019 22.65
12/30/2019 22.74
12/27/2019 22.82
12/24/2019 22.80
12/23/2019 22.80
12/20/2019 22.81
12/19/2019 22.74
12/18/2019 22.69
12/17/2019 22.74
12/16/2019 22.73
12/13/2019 22.78
12/12/2019 22.65
12/11/2019 22.76
12/10/2019 22.72
12/09/2019 22.72
12/06/2019 22.76
12/05/2019 22.74
12/04/2019 22.85
12/03/2019 22.97
12/02/2019 22.87
11/29/2019 22.97
11/28/2019 22.94
11/27/2019 22.93
11/26/2019 22.98
11/25/2019 22.92
11/22/2019 22.92
11/21/2019 22.91
11/20/2019 22.98
11/19/2019 22.93
11/18/2019 22.85
11/15/2019 22.84
11/14/2019 22.84
11/13/2019 22.72
11/12/2019 22.64
11/11/2019 22.65
11/08/2019 22.65
11/07/2019 22.62
11/06/2019 22.71
11/05/2019 22.61
11/04/2019 22.71
11/01/2019 22.84
10/31/2019 22.87
10/30/2019 22.80
10/29/2019 22.59
10/28/2019 22.57
10/25/2019 22.70
10/24/2019 22.75
10/23/2019 22.77
10/22/2019 22.76
10/21/2019 22.70
10/18/2019 22.72
10/17/2019 22.69
10/16/2019 22.69
10/15/2019 22.69
10/11/2019 22.74
10/10/2019 22.87
10/09/2019 23.00
10/08/2019 23.07
10/07/2019 23.06
10/04/2019 23.16
10/03/2019 23.14
10/02/2019 23.03
10/01/2019 22.99
09/30/2019 22.95
09/27/2019 22.94
09/26/2019 22.94
09/24/2019 23.05
09/23/2019 22.97
09/20/2019 22.93
09/19/2019 22.86
09/18/2019 22.84
09/17/2019 22.78
09/16/2019 22.71
09/13/2019 22.65
09/12/2019 22.73
09/11/2019 22.78
09/10/2019 22.80
09/09/2019 22.93
09/06/2019 23.01
09/05/2019 23.02
09/04/2019 23.21
09/03/2019 23.21
08/30/2019 23.17
08/29/2019 23.22
08/28/2019 23.26
08/27/2019 23.23
08/26/2019 23.09
08/23/2019 23.15
08/22/2019 23.00
08/21/2019 23.11
08/20/2019 23.21
08/19/2019 23.19
08/16/2019 23.28
08/15/2019 23.37
08/14/2019 23.26
08/13/2019 23.13
08/12/2019 23.16
08/09/2019 23.05
08/08/2019 23.11
08/07/2019 23.15
08/06/2019 23.12
08/02/2019 22.92
08/01/2019 22.91
07/31/2019 22.78
07/30/2019 22.74
07/29/2019 22.76
07/26/2019 22.78
07/25/2019 22.80
07/24/2019 22.83
07/23/2019 22.76
07/22/2019 22.77
07/19/2019 22.75
07/18/2019 22.74
07/17/2019 22.71
07/16/2019 22.62
07/15/2019 22.63
07/12/2019 22.60
07/11/2019 22.58
07/10/2019 22.65
07/09/2019 22.65
07/08/2019 22.63
07/05/2019 22.64
07/04/2019 22.79
07/03/2019 22.82
07/02/2019 22.78
06/28/2019 22.77
06/27/2019 22.74
06/26/2019 22.70
06/25/2019 22.78
06/24/2019 22.76
06/21/2019 22.72
06/20/2019 22.77
06/19/2019 22.77
06/18/2019 22.77
06/17/2019 22.72
06/14/2019 22.71
06/13/2019 22.69
06/12/2019 22.62
06/11/2019 22.58
06/10/2019 22.60
06/07/2019 22.67
06/06/2019 22.64
06/05/2019 22.67
06/04/2019 22.64
06/03/2019 22.69
05/31/2019 22.59
05/30/2019 22.53
05/29/2019 22.50
05/28/2019 22.51
05/27/2019 22.48
05/24/2019 22.44
05/23/2019 22.40
05/22/2019 22.29
05/21/2019 22.26
05/17/2019 22.35
05/16/2019 22.36
05/15/2019 22.37
05/14/2019 22.32
05/13/2019 22.36
05/10/2019 22.27
05/09/2019 22.32
05/08/2019 22.30
05/07/2019 22.32
05/06/2019 22.25
05/03/2019 22.20
05/02/2019 22.20
05/01/2019 22.30
04/30/2019 22.27
04/29/2019 22.25
04/26/2019 22.29
04/25/2019 22.27
04/24/2019 22.29
04/23/2019 22.18
04/22/2019 22.13
04/18/2019 22.16
04/17/2019 22.09
04/16/2019 22.11
04/15/2019 22.16
04/12/2019 22.13
04/11/2019 22.18
04/10/2019 22.23
04/09/2019 22.19
04/08/2019 22.20
04/05/2019 22.25
04/04/2019 22.25
04/03/2019 22.22
04/02/2019 22.26
04/01/2019 22.22
03/29/2019 22.33
03/28/2019 22.41
03/27/2019 22.43
03/26/2019 22.40
03/25/2019 22.40
03/22/2019 22.35
03/21/2019 22.24
03/20/2019 22.22
03/19/2019 22.17
03/18/2019 22.17
03/15/2019 22.15
03/14/2019 22.09
03/13/2019 22.10
03/12/2019 22.12
03/11/2019 22.07
03/08/2019 22.05
03/07/2019 22.06
03/06/2019 21.99
03/05/2019 21.92
03/04/2019 21.90
03/01/2019 21.84
02/28/2019 21.85
02/27/2019 21.88
02/26/2019 21.93
02/25/2019 21.89
02/22/2019 21.88
02/21/2019 21.84
02/20/2019 21.88
02/19/2019 21.88
02/15/2019 21.86
02/14/2019 21.87
02/13/2019 21.80
02/12/2019 21.81
02/11/2019 21.82
02/08/2019 21.85
02/07/2019 21.85
02/06/2019 21.80
02/05/2019 21.79
02/04/2019 21.75
02/01/2019 21.75
01/31/2019 21.83
01/30/2019 21.74
01/29/2019 21.71
01/28/2019 21.67
01/25/2019 21.66
01/24/2019 21.71
01/23/2019 21.65
01/22/2019 21.66
01/21/2019 21.60
01/18/2019 21.57
01/17/2019 21.60
01/16/2019 21.60
01/15/2019 21.61
01/14/2019 21.64
01/11/2019 21.66
01/10/2019 21.62
01/09/2019 21.62
01/08/2019 21.63
01/07/2019 21.64
01/04/2019 21.66
01/03/2019 21.75
01/02/2019 21.64
12/31/2018 21.59
12/28/2018 21.62
12/27/2018 21.57
12/24/2018 21.58
12/21/2018 21.55
12/20/2018 21.61
12/19/2018 21.66
12/18/2018 21.59
12/17/2018 21.53
12/14/2018 21.47
12/13/2018 21.41
12/12/2018 21.46
12/11/2018 21.53
12/10/2018 21.56
12/07/2018 21.55
12/06/2018 21.53
12/05/2018 21.52
12/04/2018 21.49
12/03/2018 21.44
11/30/2018 21.39
11/29/2018 21.37
11/28/2018 21.36
11/27/2018 21.37
11/26/2018 21.35
11/23/2018 21.38
11/22/2018 21.35
11/21/2018 21.37
11/20/2018 21.38
11/19/2018 21.41
11/16/2018 21.41
11/15/2018 21.40
11/14/2018 21.37
11/13/2018 21.33
11/12/2018 21.29
11/09/2018 21.29
11/08/2018 21.25
11/07/2018 21.27
11/06/2018 21.25
11/05/2018 21.27
11/02/2018 21.24
11/01/2018 21.30
10/31/2018 21.29
10/30/2018 21.34
10/29/2018 21.42
10/26/2018 21.44
10/25/2018 21.36
10/24/2018 21.39
10/23/2018 21.38
10/22/2018 21.35
10/19/2018 21.34
10/18/2018 21.34
10/17/2018 21.33
10/16/2018 21.36
10/15/2018 21.35
10/12/2018 21.37
10/11/2018 21.37
10/10/2018 21.30
10/09/2018 21.29
10/05/2018 21.26
10/04/2018 21.32
10/03/2018 21.36
10/02/2018 21.45
10/01/2018 21.39
09/28/2018 21.49
09/27/2018 21.50
09/26/2018 21.48
09/25/2018 21.42
09/24/2018 21.43
09/21/2018 21.45
09/20/2018 21.47
09/19/2018 21.47
09/18/2018 21.51
09/17/2018 21.58
09/14/2018 21.58
09/13/2018 21.59
09/12/2018 21.59
09/11/2018 21.60
09/10/2018 21.66
09/07/2018 21.65
09/06/2018 21.72
09/05/2018 21.72
09/04/2018 21.73
08/31/2018 21.74
08/30/2018 21.67
08/29/2018 21.62
08/28/2018 21.63
08/27/2018 21.66
08/24/2018 21.69
08/23/2018 21.70
08/22/2018 21.70
08/21/2018 21.68
08/20/2018 21.70
08/17/2018 21.68
08/16/2018 21.70
08/15/2018 21.68
08/14/2018 21.60
08/13/2018 21.63
08/10/2018 21.64
08/09/2018 21.60
08/08/2018 21.56
08/07/2018 21.54
08/03/2018 21.57
08/02/2018 21.55
08/01/2018 21.56
07/31/2018 21.61
07/30/2018 21.62
07/27/2018 21.62
07/26/2018 21.63
07/25/2018 21.65
07/24/2018 21.72
07/23/2018 21.71
07/20/2018 21.78
07/19/2018 21.86
07/18/2018 21.82
07/17/2018 21.84
07/16/2018 21.82
07/13/2018 21.81
07/12/2018 21.79
07/11/2018 21.81
07/10/2018 21.80
07/09/2018 21.79
07/06/2018 21.85
07/05/2018 21.82
07/04/2018 21.80
07/03/2018 21.83
06/29/2018 21.80
06/28/2018 21.82
06/27/2018 21.92
06/26/2018 21.88
06/25/2018 21.88
06/22/2018 21.86
06/21/2018 21.85
06/20/2018 21.82
06/19/2018 21.85
06/18/2018 21.79
06/15/2018 21.78
06/14/2018 21.71
06/13/2018 21.65
06/12/2018 21.66
06/11/2018 21.63
06/08/2018 21.62
06/07/2018 21.67
06/06/2018 21.63
06/05/2018 21.70
06/04/2018 21.68
06/01/2018 21.72
05/31/2018 21.72
05/30/2018 21.69
05/29/2018 21.77
05/28/2018 21.64
05/25/2018 21.58
05/24/2018 21.52
05/23/2018 21.47
05/22/2018 21.42
05/18/2018 21.42
05/17/2018 21.37
05/16/2018 21.38
05/15/2018 21.39
05/14/2018 21.48
05/11/2018 21.54
05/10/2018 21.51
05/09/2018 21.50
05/08/2018 21.54
05/07/2018 21.56
05/04/2018 21.56
05/03/2018 21.56
05/02/2018 21.51
05/01/2018 21.53
04/30/2018 21.59
04/27/2018 21.57
04/26/2018 21.52
04/25/2018 21.48
04/24/2018 21.52
04/23/2018 21.53
04/20/2018 21.53
04/19/2018 21.55
04/18/2018 21.60
04/17/2018 21.65
04/16/2018 21.60
04/13/2018 21.64
04/12/2018 21.58
04/11/2018 21.65
04/10/2018 21.67
04/09/2018 21.70
04/06/2018 21.69
04/05/2018 21.64
04/04/2018 21.65
04/03/2018 21.71
04/02/2018 21.77
03/29/2018 21.81
03/28/2018 21.78
03/27/2018 21.75
03/26/2018 21.65
03/23/2018 21.72
03/22/2018 21.76
03/21/2018 21.65
03/20/2018 21.72
03/19/2018 21.77
03/16/2018 21.80
03/15/2018 21.80
03/14/2018 21.76
03/13/2018 21.68
03/12/2018 21.62
03/09/2018 21.58
03/08/2018 21.64
03/07/2018 21.63
03/06/2018 21.66
03/05/2018 21.70
03/02/2018 21.71
03/01/2018 21.76
02/28/2018 21.70
02/27/2018 21.62
02/26/2018 21.67
02/23/2018 21.67
02/22/2018 21.59
02/21/2018 21.54
02/20/2018 21.57
02/16/2018 21.57
02/15/2018 21.51
02/14/2018 21.51
02/13/2018 21.58
02/12/2018 21.56
02/09/2018 21.54
02/08/2018 21.54
02/07/2018 21.55
02/06/2018 21.58
02/05/2018 21.63
02/02/2018 21.62
02/01/2018 21.62
01/31/2018 21.72
01/30/2018 21.70
01/29/2018 21.74
01/26/2018 21.76
01/25/2018 21.76
01/24/2018 21.72
01/23/2018 21.76
01/22/2018 21.73
01/19/2018 21.73
01/18/2018 21.75
01/17/2018 21.78
01/16/2018 21.78
01/15/2018 21.76
01/12/2018 21.76
01/11/2018 21.76
01/10/2018 21.76
01/09/2018 21.71
01/08/2018 21.77
01/05/2018 21.77
01/04/2018 21.85
01/03/2018 21.89
01/02/2018 21.84
12/29/2017 21.91
12/28/2017 21.94
12/27/2017 22.00
12/22/2017 21.93
12/21/2017 21.92
12/20/2017 21.96
12/19/2017 22.03
12/18/2017 22.12
12/15/2017 22.17
12/14/2017 22.10
12/13/2017 22.12
12/12/2017 22.09
12/11/2017 22.10
12/08/2017 22.10
12/07/2017 22.09
12/06/2017 22.10
12/05/2017 22.02
12/04/2017 21.98
12/01/2017 22.02
11/30/2017 22.03
11/29/2017 22.02
11/28/2017 22.07
11/27/2017 22.04
11/24/2017 22.02
11/23/2017 22.02
11/22/2017 22.00
11/21/2017 21.97
11/20/2017 21.91
11/17/2017 21.94
11/16/2017 21.91
11/15/2017 21.98
11/14/2017 21.92
11/13/2017 21.91
11/10/2017 21.90
11/09/2017 21.95
11/08/2017 22.00
11/07/2017 22.03
11/06/2017 21.98
11/03/2017 21.93
11/02/2017 21.92
11/01/2017 21.90
10/31/2017 21.90
10/30/2017 21.87
10/27/2017 21.83
10/26/2017 21.77
10/25/2017 21.75
10/24/2017 21.72
10/23/2017 21.75
10/20/2017 21.74
10/19/2017 21.75
10/18/2017 21.73
10/17/2017 21.74
10/16/2017 21.72
10/13/2017 21.69
10/12/2017 21.63
10/11/2017 21.60
10/10/2017 21.56
10/06/2017 21.55
10/05/2017 21.57
10/04/2017 21.55
10/03/2017 21.54
10/02/2017 21.54
09/29/2017 21.58
09/28/2017 21.54
09/27/2017 21.53
09/26/2017 21.57
09/25/2017 21.60
09/22/2017 21.56
09/21/2017 21.55
09/20/2017 21.56
09/19/2017 21.58
09/18/2017 21.58
09/15/2017 21.57
09/14/2017 21.60
09/13/2017 21.60
09/12/2017 21.63
09/11/2017 21.66
09/08/2017 21.70
09/07/2017 21.76
09/06/2017 21.77
09/05/2017 21.90
09/01/2017 21.85
08/31/2017 21.93
08/30/2017 21.93
08/29/2017 21.93
08/28/2017 21.89
08/25/2017 21.90
08/24/2017 21.88
08/23/2017 21.89
08/22/2017 21.86
08/21/2017 21.90
08/18/2017 21.91
08/17/2017 21.93
08/16/2017 21.90
08/15/2017 21.87
08/14/2017 21.91
08/11/2017 21.94
08/10/2017 21.94
08/09/2017 21.87
08/08/2017 21.84
08/04/2017 21.86
08/03/2017 21.90
08/02/2017 21.84
08/01/2017 21.81
07/31/2017 21.66
07/28/2017 21.68
07/27/2017 21.73
07/26/2017 21.82
07/25/2017 21.75
07/24/2017 21.90
07/21/2017 21.95
07/20/2017 21.95
07/19/2017 21.94
07/18/2017 21.97
07/17/2017 21.94
07/14/2017 21.94
07/13/2017 21.90
07/12/2017 21.96
07/11/2017 21.98
07/10/2017 21.96
07/07/2017 21.96
07/06/2017 22.02
07/05/2017 22.08
07/04/2017 22.03
06/30/2017 22.13
06/29/2017 22.17
06/28/2017 22.27
06/27/2017 22.34
06/26/2017 22.48
06/23/2017 22.46
06/22/2017 22.42
06/21/2017 22.42
06/20/2017 22.40
06/19/2017 22.34
06/16/2017 22.36
06/15/2017 22.36
06/14/2017 22.38
06/13/2017 22.28
06/12/2017 22.39
06/09/2017 22.47
06/08/2017 22.47
06/07/2017 22.49
06/06/2017 22.51
06/05/2017 22.49
06/02/2017 22.51
06/01/2017 22.45
05/31/2017 22.45
05/30/2017 22.45
05/29/2017 22.47
05/26/2017 22.43
05/25/2017 22.42
05/24/2017 22.38
05/23/2017 22.38
05/19/2017 22.40
05/18/2017 22.43
05/17/2017 22.41
05/16/2017 22.23
05/15/2017 22.21
05/12/2017 22.23
05/11/2017 22.20
05/10/2017 22.18
05/09/2017 22.21
05/08/2017 22.31
05/05/2017 22.34
05/04/2017 22.36
05/03/2017 22.37
05/02/2017 22.39
05/01/2017 22.27
04/28/2017 22.32
04/27/2017 22.27
04/26/2017 22.28
04/25/2017 22.24
04/24/2017 22.28
04/21/2017 22.30
04/20/2017 22.27
04/19/2017 22.30
04/18/2017 22.33
04/17/2017 22.25
04/13/2017 22.26
04/12/2017 22.18
04/11/2017 22.18
04/10/2017 22.12
04/07/2017 22.12
04/06/2017 22.15
04/05/2017 22.11
04/04/2017 22.10
04/03/2017 22.09
03/31/2017 22.01
03/30/2017 22.02
03/29/2017 22.06
03/28/2017 22.02
03/27/2017 22.06
03/24/2017 22.02
03/23/2017 21.96
03/22/2017 21.97
03/21/2017 21.92
03/20/2017 21.88
03/17/2017 21.86
03/16/2017 21.81
03/15/2017 21.83
03/14/2017 21.74
03/13/2017 21.71
03/10/2017 21.76
03/09/2017 21.76
03/08/2017 21.81
03/07/2017 21.87
03/06/2017 21.92
03/03/2017 21.91
03/02/2017 21.91
03/01/2017 21.91
02/28/2017 21.99
02/27/2017 21.96
02/24/2017 22.01
02/23/2017 21.93
02/22/2017 21.86
02/21/2017 21.86
02/17/2017 21.86
02/16/2017 21.82
02/15/2017 21.77
02/14/2017 21.79
02/13/2017 21.83
02/10/2017 21.89
02/09/2017 21.91
02/08/2017 21.98
02/07/2017 21.90
02/06/2017 21.87
02/03/2017 21.77
02/02/2017 21.82
02/01/2017 21.80
01/31/2017 21.79
01/30/2017 21.75
01/27/2017 21.74
01/26/2017 21.71
01/25/2017 21.70
01/24/2017 21.77
01/23/2017 21.88
01/20/2017 21.80
01/19/2017 21.82
01/18/2017 21.91
01/17/2017 21.91
01/16/2017 21.89
01/13/2017 21.88
01/12/2017 21.94
01/11/2017 21.92
01/10/2017 21.91
01/09/2017 21.91
01/06/2017 21.87
01/05/2017 21.92
01/04/2017 21.85
01/03/2017 21.81
12/30/2016 21.85
12/29/2016 21.82
12/28/2016 21.80
12/23/2016 21.72
12/22/2016 21.68
12/21/2016 21.68
12/20/2016 21.68
12/19/2016 21.70
12/16/2016 21.65
12/15/2016 21.68
12/14/2016 21.72
12/13/2016 21.71
12/12/2016 21.71
12/09/2016 21.77
12/08/2016 21.87
12/07/2016 21.93
12/06/2016 21.90
12/05/2016 21.91
12/02/2016 21.91
12/01/2016 21.86
11/30/2016 22.00
11/29/2016 22.05
11/28/2016 22.03
11/25/2016 21.98
11/24/2016 21.94
11/23/2016 21.95
11/22/2016 21.98
11/21/2016 21.94
11/18/2016 21.95
11/17/2016 21.98
11/16/2016 22.02
11/15/2016 21.96
11/14/2016 21.95
11/11/2016 22.13
11/10/2016 22.13
11/09/2016 22.20
11/08/2016 22.35
11/07/2016 22.41
11/04/2016 22.48
11/03/2016 22.43
11/02/2016 22.46
11/01/2016 22.41
10/31/2016 22.43
10/28/2016 22.37
10/27/2016 22.39
10/26/2016 22.47
10/25/2016 22.53
10/24/2016 22.51
10/21/2016 22.52
10/20/2016 22.46
10/19/2016 22.42
10/18/2016 22.39
10/17/2016 22.38
10/14/2016 22.39
10/13/2016 22.42
10/12/2016 22.37
10/11/2016 22.42
10/07/2016 22.44
10/06/2016 22.49
10/05/2016 22.52
10/04/2016 22.61
10/03/2016 22.68
09/30/2016 22.70
09/29/2016 22.71
09/28/2016 22.73
09/27/2016 22.72
09/26/2016 22.69
09/23/2016 22.62
09/22/2016 22.56
09/21/2016 22.45
09/20/2016 22.47
09/19/2016 22.42
09/16/2016 22.38
09/15/2016 22.38
09/14/2016 22.39
09/13/2016 22.33
09/12/2016 22.45
09/09/2016 22.47
09/08/2016 22.56
09/07/2016 22.70
09/06/2016 22.67
09/02/2016 22.62
09/01/2016 22.68
08/31/2016 22.67
08/30/2016 22.64
08/29/2016 22.65
08/26/2016 22.54
08/25/2016 22.60
08/24/2016 22.63
08/23/2016 22.64
08/22/2016 22.64
08/19/2016 22.56
08/18/2016 22.60
08/17/2016 22.57
08/16/2016 22.58
08/15/2016 22.61
08/12/2016 22.64
08/11/2016 22.62
08/10/2016 22.69
08/09/2016 22.67
08/08/2016 22.61
08/05/2016 22.60
08/04/2016 22.63
08/03/2016 22.56
08/02/2016 22.59
07/29/2016 22.65
07/28/2016 22.57
07/27/2016 22.57
07/26/2016 22.50
07/25/2016 22.50
07/22/2016 22.52
07/21/2016 22.48
07/20/2016 22.47
07/19/2016 22.50
07/18/2016 22.48
07/15/2016 22.45
07/14/2016 22.56
07/13/2016 22.64
07/12/2016 22.58
07/11/2016 22.70
07/08/2016 22.72
07/07/2016 22.69
07/06/2016 22.69
07/05/2016 22.66
07/04/2016 22.55
06/30/2016 22.50
06/29/2016 22.44
06/28/2016 22.45
06/27/2016 22.44
06/24/2016 22.31
06/23/2016 22.20
06/22/2016 22.25
06/21/2016 22.24
06/20/2016 22.29
06/17/2016 22.38
06/16/2016 22.39
06/15/2016 22.40
06/14/2016 22.38
06/13/2016 22.38
06/10/2016 22.37
06/09/2016 22.31
06/08/2016 22.30
06/07/2016 22.28
06/06/2016 22.28
06/03/2016 22.33
06/02/2016 22.25
06/01/2016 22.17
05/31/2016 22.15
05/30/2016 22.09
05/27/2016 22.07
05/26/2016 22.13
05/25/2016 22.07
05/24/2016 22.07
05/20/2016 22.08
05/19/2016 22.10
05/18/2016 22.05
05/17/2016 22.15
05/16/2016 22.14
05/13/2016 22.19
05/12/2016 22.15
05/11/2016 22.18
05/10/2016 22.17
05/09/2016 22.16
05/06/2016 22.15
05/05/2016 22.14
05/04/2016 22.07
05/03/2016 22.02
05/02/2016 21.96
04/29/2016 22.00
04/28/2016 22.01
04/27/2016 22.02
04/26/2016 21.96
04/25/2016 21.92
04/22/2016 21.96
04/21/2016 22.00
04/20/2016 22.00
04/19/2016 22.00
04/18/2016 21.99
04/15/2016 22.04
04/14/2016 22.01
04/13/2016 22.04
04/12/2016 21.97
04/11/2016 22.02
04/08/2016 22.03
04/07/2016 22.10
04/06/2016 22.06
04/05/2016 22.09
04/04/2016 22.02
04/01/2016 21.97
03/31/2016 22.00
03/30/2016 21.98
03/29/2016 22.01
03/28/2016 21.94
03/24/2016 21.91
03/23/2016 21.94
03/22/2016 21.86
03/21/2016 21.85
03/18/2016 21.87
03/17/2016 21.87
03/16/2016 21.81
03/15/2016 21.79
03/14/2016 21.77
03/11/2016 21.75
03/10/2016 21.77
03/09/2016 21.78
03/08/2016 21.86
03/07/2016 21.75
03/04/2016 21.76
03/03/2016 21.77
03/02/2016 21.72
03/01/2016 21.70
02/29/2016 21.79
02/26/2016 21.78
02/25/2016 21.84
02/24/2016 21.83
02/23/2016 21.83
02/22/2016 21.85
02/19/2016 21.86
02/18/2016 21.85
02/17/2016 21.78
02/16/2016 21.80
02/12/2016 21.83
02/11/2016 21.97
02/10/2016 21.98
02/09/2016 21.93
02/08/2016 21.96
02/05/2016 21.88
02/04/2016 21.86
02/03/2016 21.85
02/02/2016 21.88
02/01/2016 21.76
01/29/2016 21.79
01/28/2016 21.76
01/27/2016 21.76
01/26/2016 21.73
01/25/2016 21.74
01/22/2016 21.73
01/21/2016 21.82
01/20/2016 21.92
01/19/2016 21.94
01/18/2016 21.94
01/15/2016 21.97
01/14/2016 21.92
01/13/2016 21.96
01/12/2016 21.91
01/11/2016 21.85
01/08/2016 21.89
01/07/2016 21.90
01/06/2016 21.91
01/05/2016 21.84
01/04/2016 21.84
12/31/2015 21.83
12/30/2015 21.81
12/29/2015 21.80
12/24/2015 21.84
12/23/2015 21.80
12/22/2015 21.81
12/21/2015 21.84
12/18/2015 21.84
12/17/2015 21.79
12/16/2015 21.72
12/15/2015 21.73
12/14/2015 21.74
12/11/2015 21.84
12/10/2015 21.76
12/09/2015 21.77
12/08/2015 21.75
12/07/2015 21.76
12/04/2015 21.70
12/03/2015 21.62
12/02/2015 21.78
12/01/2015 21.78
11/30/2015 21.68
11/27/2015 21.69
11/26/2015 21.70
11/25/2015 21.69
11/24/2015 21.66
11/23/2015 21.65
11/20/2015 21.65
11/19/2015 21.66
11/18/2015 21.62
11/17/2015 21.62
11/16/2015 21.61
11/13/2015 21.60
11/12/2015 21.56
11/11/2015 21.55
11/10/2015 21.55
11/09/2015 21.52
11/06/2015 21.53
11/05/2015 21.58
11/04/2015 21.60
11/03/2015 21.64
11/02/2015 21.66
10/30/2015 21.69
10/29/2015 21.67
10/28/2015 21.76
10/27/2015 21.82
10/26/2015 21.77
10/23/2015 21.70
10/22/2015 21.76
10/21/2015 21.74
10/20/2015 21.65
10/19/2015 21.73
10/16/2015 21.71
10/15/2015 21.73
10/14/2015 21.77
10/13/2015 21.72
10/09/2015 21.64
10/08/2015 21.64
10/07/2015 21.72
10/06/2015 21.75
10/05/2015 21.74
10/02/2015 21.79
10/01/2015 21.77
09/30/2015 21.78
09/29/2015 21.84
09/28/2015 21.83
09/25/2015 21.75
09/24/2015 21.82
09/23/2015 21.84
09/22/2015 21.85
09/21/2015 21.77
09/18/2015 21.89
09/17/2015 21.78
09/16/2015 21.71
09/15/2015 21.76
09/14/2015 21.89
09/11/2015 21.88
09/10/2015 21.84
09/09/2015 21.86
09/08/2015 21.86
09/04/2015 21.90
09/03/2015 21.87
09/02/2015 21.89
09/01/2015 21.91
08/31/2015 21.90
08/28/2015 21.92
08/27/2015 21.93
08/26/2015 21.95
08/25/2015 22.04
08/24/2015 22.19
08/21/2015 22.18
08/20/2015 22.18
08/19/2015 22.19
08/18/2015 22.12
08/17/2015 22.17
08/14/2015 22.16
08/13/2015 22.14
08/12/2015 22.18
08/11/2015 22.18
08/10/2015 22.09
08/07/2015 22.15
08/06/2015 22.14
08/05/2015 22.13
08/04/2015 22.19
07/31/2015 22.15
07/30/2015 22.09
07/29/2015 22.02
07/28/2015 22.09
07/27/2015 22.15
07/24/2015 22.12
07/23/2015 22.09
07/22/2015 22.03
07/21/2015 22.03
07/20/2015 22.02
07/17/2015 22.04
07/16/2015 22.02
07/15/2015 22.02
07/14/2015 21.93
07/13/2015 21.90
07/10/2015 21.89
07/09/2015 22.02
07/08/2015 22.10
07/07/2015 22.08
07/06/2015 21.98
07/03/2015 21.91
07/02/2015 21.88
06/30/2015 21.93
06/29/2015 21.84
06/26/2015 21.69
06/25/2015 21.78
06/24/2015 21.82
06/23/2015 21.79
06/22/2015 21.79
06/19/2015 21.89
06/18/2015 21.80
06/17/2015 21.81
06/16/2015 21.89
06/15/2015 21.85
06/12/2015 21.83
06/11/2015 21.80
06/10/2015 21.71
06/09/2015 21.78
06/08/2015 21.85
06/05/2015 21.84
06/04/2015 21.94
06/03/2015 21.87
06/02/2015 21.97
06/01/2015 22.05
05/29/2015 22.12
05/28/2015 22.03
05/27/2015 21.99
05/26/2015 21.96
05/25/2015 21.87
05/22/2015 21.88
05/21/2015 21.90
05/20/2015 21.84
05/19/2015 21.82
05/15/2015 21.95
05/14/2015 21.83
05/13/2015 21.83
05/12/2015 21.82
05/11/2015 21.85
05/08/2015 21.98
05/07/2015 21.88
05/06/2015 21.82
05/05/2015 21.91
05/04/2015 21.97
05/01/2015 22.01
04/30/2015 22.08
04/29/2015 22.08
04/28/2015 22.15
04/27/2015 22.28
04/24/2015 22.29
04/23/2015 22.23
04/22/2015 22.24
04/21/2015 22.29
04/20/2015 22.31
04/17/2015 22.35
04/16/2015 22.36
04/15/2015 22.42
04/14/2015 22.47
04/13/2015 22.38
04/10/2015 22.37
04/09/2015 22.38
04/08/2015 22.41
04/07/2015 22.40
04/06/2015 22.41
04/02/2015 22.46
04/01/2015 22.46
03/31/2015 22.43
03/30/2015 22.40
03/27/2015 22.39
03/26/2015 22.31
03/25/2015 22.46
03/24/2015 22.48
03/23/2015 22.49
03/20/2015 22.49
03/19/2015 22.46
03/18/2015 22.36
03/17/2015 22.33
03/16/2015 22.29
03/13/2015 22.26
03/12/2015 22.24
03/11/2015 22.21
03/10/2015 22.16
03/09/2015 22.14
03/06/2015 22.09
03/05/2015 22.19
03/04/2015 22.23
03/03/2015 22.38
03/02/2015 22.44
02/27/2015 22.50
02/26/2015 22.44
02/25/2015 22.46
02/24/2015 22.47
02/23/2015 22.42
02/20/2015 22.37
02/19/2015 22.30
02/18/2015 22.26
02/17/2015 22.23
02/13/2015 22.33
02/12/2015 22.35
02/11/2015 22.35
02/10/2015 22.37
02/09/2015 22.36
02/06/2015 22.34
02/05/2015 22.48
02/04/2015 22.50
02/03/2015 22.52
02/02/2015 22.60
01/30/2015 22.53
01/29/2015 22.39
01/28/2015 22.38
01/27/2015 22.36
01/26/2015 22.25
01/23/2015 22.24
01/22/2015 22.16
01/21/2015 22.19
01/20/2015 22.07
01/19/2015 22.04
01/16/2015 22.01
01/15/2015 22.06
01/14/2015 22.02
01/13/2015 21.94
01/12/2015 21.93
01/09/2015 21.84
01/08/2015 21.78
01/07/2015 21.84
01/06/2015 21.87
01/05/2015 21.80
01/02/2015 21.74
12/31/2014 21.71
12/30/2014 21.67
12/29/2014 21.61
12/24/2014 21.55
12/23/2014 21.58
12/22/2014 21.67
12/19/2014 21.65
12/18/2014 21.61
12/17/2014 21.67
12/16/2014 21.72
12/15/2014 21.70
12/12/2014 21.72
12/11/2014 21.62
12/10/2014 21.63
12/09/2014 21.60
12/08/2014 21.57
12/05/2014 21.51
12/04/2014 21.55
12/03/2014 21.50
12/02/2014 21.51
12/01/2014 21.60
11/28/2014 21.62
11/27/2014 21.56
11/26/2014 21.53
11/25/2014 21.49
11/24/2014 21.47
11/21/2014 21.43
11/20/2014 21.41
11/19/2014 21.39
11/18/2014 21.44
11/17/2014 21.39
11/14/2014 21.36
11/13/2014 21.36
11/12/2014 21.34
11/11/2014 21.34
11/10/2014 21.34
11/07/2014 21.36
11/06/2014 21.32
11/05/2014 21.36
11/04/2014 21.39
11/03/2014 21.36
10/31/2014 21.37
10/30/2014 21.37
10/29/2014 21.36
10/28/2014 21.40
10/27/2014 21.42
10/24/2014 21.44
10/23/2014 21.43
10/22/2014 21.46
10/21/2014 21.49
10/20/2014 21.50
10/17/2014 21.49
10/16/2014 21.53
10/15/2014 21.67
10/14/2014 21.53
10/10/2014 21.45
10/09/2014 21.45
10/08/2014 21.42
10/07/2014 21.45
10/06/2014 21.39
10/03/2014 21.36
10/02/2014 21.36
10/01/2014 21.36
09/30/2014 21.29
09/29/2014 21.31
09/26/2014 21.27
09/25/2014 21.29
09/24/2014 21.22
09/23/2014 21.25
09/22/2014 21.21
09/19/2014 21.18
09/18/2014 21.12
09/17/2014 21.19
09/16/2014 21.18
09/15/2014 21.21
09/12/2014 21.19
09/11/2014 21.25
09/10/2014 21.24
09/09/2014 21.26
09/08/2014 21.31
09/05/2014 21.34
09/04/2014 21.31
09/03/2014 21.34
09/02/2014 21.36
08/29/2014 21.46
08/28/2014 21.46
08/27/2014 21.44
08/26/2014 21.40
08/25/2014 21.40
08/22/2014 21.37
08/21/2014 21.36
08/20/2014 21.33
08/19/2014 21.38
08/18/2014 21.38
08/15/2014 21.44
08/14/2014 21.38
08/13/2014 21.37
08/12/2014 21.33
08/11/2014 21.38
08/08/2014 21.40
08/07/2014 21.37
08/06/2014 21.36
08/05/2014 21.35
08/01/2014 21.33
07/31/2014 21.25
07/30/2014 21.27
07/29/2014 21.36
07/28/2014 21.32
07/25/2014 21.33
07/24/2014 21.26
07/23/2014 21.33
07/22/2014 21.33
07/21/2014 21.32
07/18/2014 21.27
07/17/2014 21.29
07/16/2014 21.22
07/15/2014 21.19
07/14/2014 21.19
07/11/2014 21.19
07/10/2014 21.16
07/09/2014 21.16
07/08/2014 21.15
07/07/2014 21.08
07/04/2014 21.05
07/03/2014 21.05
07/02/2014 21.05
06/30/2014 21.17
06/27/2014 21.13
06/26/2014 21.15
06/25/2014 21.11
06/24/2014 21.08
06/23/2014 21.05
06/20/2014 21.06
06/19/2014 21.12
06/18/2014 21.11
06/17/2014 21.07
06/16/2014 21.08
06/13/2014 21.08
06/12/2014 21.08
06/11/2014 21.05
06/10/2014 21.04
06/09/2014 21.06
06/06/2014 21.07
06/05/2014 21.05
06/04/2014 21.02
06/03/2014 21.05
06/02/2014 21.09
05/30/2014 21.16
05/29/2014 21.15
05/28/2014 21.18
05/27/2014 21.08
05/26/2014 21.04
05/23/2014 21.07
05/22/2014 21.03
05/21/2014 21.06
05/20/2014 21.12
05/16/2014 21.13
05/15/2014 21.14
05/14/2014 21.09
05/13/2014 21.00
05/12/2014 20.94
05/09/2014 20.99
05/08/2014 20.98
05/07/2014 20.97
05/06/2014 20.97
05/05/2014 20.97
05/02/2014 20.99
05/01/2014 20.97
04/30/2014 20.92
04/29/2014 20.88
04/28/2014 20.91
04/25/2014 20.93
04/24/2014 20.91
04/23/2014 20.91
04/22/2014 20.89
04/21/2014 20.89
04/17/2014 20.88
04/16/2014 20.94
04/15/2014 20.94
04/14/2014 20.90
04/11/2014 20.92
04/10/2014 20.89
04/09/2014 20.84
04/08/2014 20.85
04/07/2014 20.85
04/04/2014 20.81
04/03/2014 20.77
04/02/2014 20.76
04/01/2014 20.82
03/31/2014 20.85
03/28/2014 20.88
03/27/2014 20.90
03/26/2014 20.86
03/25/2014 20.86
03/24/2014 20.87
03/21/2014 20.83
03/20/2014 20.80
03/19/2014 20.85
03/18/2014 20.92
03/17/2014 20.90
03/14/2014 20.94
03/13/2014 20.94
03/12/2014 20.87
03/11/2014 20.83
03/10/2014 20.82
03/07/2014 20.79
03/06/2014 20.81
03/05/2014 20.88
03/04/2014 20.88
03/03/2014 20.96
02/28/2014 20.93
02/27/2014 20.93
02/26/2014 20.89
02/25/2014 20.86
02/24/2014 20.81
02/21/2014 20.81
02/20/2014 20.77
02/19/2014 20.77
02/18/2014 20.77
02/14/2014 20.75
02/13/2014 20.76
02/12/2014 20.72
02/11/2014 20.75
02/10/2014 20.79
02/07/2014 20.81
02/06/2014 20.77
02/05/2014 20.83
02/04/2014 20.89
02/03/2014 20.92
01/31/2014 20.87
01/30/2014 20.83
01/29/2014 20.84
01/28/2014 20.80
01/27/2014 20.77
01/24/2014 20.82
01/23/2014 20.82
01/22/2014 20.72
01/21/2014 20.71
01/20/2014 20.72
01/17/2014 20.69
01/16/2014 20.66
01/15/2014 20.59
01/14/2014 20.61
01/13/2014 20.65
01/10/2014 20.61
01/09/2014 20.46
01/08/2014 20.43
01/07/2014 20.47
01/06/2014 20.42
01/03/2014 20.38
01/02/2014 20.38
12/31/2013 20.34
12/30/2013 20.39
12/27/2013 20.33
12/24/2013 20.40
12/23/2013 20.43
12/20/2013 20.45
12/19/2013 20.39
12/18/2013 20.43
12/17/2013 20.44
12/16/2013 20.40
12/13/2013 20.41
12/12/2013 20.41
12/11/2013 20.44
12/10/2013 20.47
12/09/2013 20.38
12/06/2013 20.34
12/05/2013 20.37
12/04/2013 20.39
12/03/2013 20.47
12/02/2013 20.44
11/29/2013 20.50
11/28/2013 20.49
11/27/2013 20.48
11/26/2013 20.53
11/25/2013 20.45
11/22/2013 20.45
11/21/2013 20.40
11/20/2013 20.42
11/19/2013 20.48
11/18/2013 20.50
11/15/2013 20.46
11/14/2013 20.46
11/13/2013 20.40
11/12/2013 20.34
11/11/2013 20.38
11/08/2013 20.38
11/07/2013 20.48
11/06/2013 20.46
11/05/2013 20.46
11/04/2013 20.50
11/01/2013 20.48
10/31/2013 20.57
10/30/2013 20.56
10/29/2013 20.57
10/28/2013 20.55
10/25/2013 20.55
10/24/2013 20.54
10/23/2013 20.52
10/22/2013 20.44
10/21/2013 20.34
10/18/2013 20.38
10/17/2013 20.35
10/16/2013 20.27
10/15/2013 20.24
10/11/2013 20.29
10/10/2013 20.29
10/09/2013 20.33
10/08/2013 20.34
10/07/2013 20.34
10/04/2013 20.31
10/03/2013 20.37
10/02/2013 20.35
10/01/2013 20.36
09/30/2013 20.37
09/27/2013 20.36
09/26/2013 20.30
09/25/2013 20.33
09/24/2013 20.30
09/23/2013 20.22
09/20/2013 20.18
09/19/2013 20.15
09/18/2013 20.13
09/17/2013 20.05
09/16/2013 20.04
09/13/2013 20.05
09/12/2013 20.05
09/11/2013 20.04
09/10/2013 20.02
09/09/2013 20.10
09/06/2013 20.06
09/05/2013 20.06
09/04/2013 20.16
09/03/2013 20.21
08/30/2013 20.30
08/29/2013 20.30
08/28/2013 20.27
08/27/2013 20.35
08/26/2013 20.23
08/23/2013 20.20
08/22/2013 20.13
08/21/2013 20.16
08/20/2013 20.21
08/19/2013 20.16
08/16/2013 20.15
08/15/2013 20.23
08/14/2013 20.29
08/13/2013 20.29
08/12/2013 20.42
08/09/2013 20.46
08/08/2013 20.45
08/07/2013 20.44
08/06/2013 20.40
08/02/2013 20.45
08/01/2013 20.37
07/31/2013 20.42
07/30/2013 20.42
07/29/2013 20.47
07/26/2013 20.50
07/25/2013 20.44
07/24/2013 20.46
07/23/2013 20.56
07/22/2013 20.62
07/19/2013 20.60
07/18/2013 20.57
07/17/2013 20.60
07/16/2013 20.55
07/15/2013 20.53
07/12/2013 20.52
07/11/2013 20.51
07/10/2013 20.45
07/09/2013 20.47
07/08/2013 20.46
07/05/2013 20.37
07/04/2013 20.52
07/03/2013 20.51
07/02/2013 20.52
06/28/2013 20.47
06/27/2013 20.47
06/26/2013 20.40
06/25/2013 20.38
06/24/2013 20.43
06/21/2013 20.51
06/20/2013 20.61
06/19/2013 20.75
06/18/2013 20.83
06/17/2013 20.83
06/14/2013 20.86
06/13/2013 20.78
06/12/2013 20.77
06/11/2013 20.78
06/10/2013 20.77
06/07/2013 20.85
06/06/2013 20.98
06/05/2013 20.95
06/04/2013 20.94
06/03/2013 20.97
05/31/2013 20.89
05/30/2013 20.94
05/29/2013 20.93
05/28/2013 20.97
05/27/2013 21.01
05/24/2013 21.05
05/23/2013 21.03
05/22/2013 21.05
05/21/2013 21.09
05/17/2013 21.09
05/16/2013 21.11
05/15/2013 21.06
05/14/2013 21.04
05/13/2013 21.06
05/10/2013 21.07
05/09/2013 21.16
05/08/2013 21.15
05/07/2013 21.13
05/06/2013 21.13
05/03/2013 21.17
05/02/2013 21.28
05/01/2013 21.26
04/30/2013 21.24
04/29/2013 21.24
04/26/2013 21.22
04/25/2013 21.17
04/24/2013 21.20
04/23/2013 21.20
04/22/2013 21.21
04/19/2013 21.22
04/18/2013 21.23
04/17/2013 21.21
04/16/2013 21.20
04/15/2013 21.21
04/12/2013 21.19
04/11/2013 21.15
04/10/2013 21.13
04/08/2013 21.21
04/05/2013 21.23
04/04/2013 21.16
04/03/2013 21.12
04/02/2013 21.06
04/01/2013 21.09
03/28/2013 21.07
03/27/2013 21.07
03/26/2013 21.03
03/25/2013 21.04
03/22/2013 21.04
03/21/2013 21.03
03/20/2013 21.01
03/19/2013 21.04
03/18/2013 21.00
03/15/2013 20.95
03/14/2013 20.93
03/13/2013 20.94
03/12/2013 20.96
03/11/2013 20.93
03/08/2013 20.94
03/07/2013 20.99
03/06/2013 21.02
03/05/2013 21.05
03/04/2013 21.06
03/01/2013 21.06
02/28/2013 21.02
02/27/2013 20.99
02/26/2013 20.99
02/25/2013 20.96
02/22/2013 20.89
02/21/2013 20.86
02/20/2013 20.81
02/19/2013 20.82
02/15/2013 20.81
02/14/2013 20.82
02/13/2013 20.81
02/12/2013 20.83
02/11/2013 20.88
02/08/2013 20.86
02/07/2013 20.84
02/06/2013 20.84
02/05/2013 20.80
02/04/2013 20.83
02/01/2013 20.79
01/31/2013 20.85
01/30/2013 20.84
01/29/2013 20.86
01/28/2013 20.88
01/25/2013 20.92
01/24/2013 20.97
01/23/2013 20.97
01/22/2013 20.92
01/21/2013 20.90
01/18/2013 20.92
01/17/2013 20.90
01/16/2013 20.95
01/15/2013 20.93
01/14/2013 20.89
01/11/2013 20.88
01/10/2013 20.89
01/09/2013 20.94
01/08/2013 20.92
01/07/2013 20.89
01/04/2013 20.88
01/03/2013 20.90
01/02/2013 20.93
12/31/2012 21.00
12/28/2012 21.02
12/27/2012 21.03
12/24/2012 20.99
12/21/2012 21.00
12/20/2012 20.96
12/19/2012 20.96
12/18/2012 20.92
12/17/2012 20.94
12/14/2012 20.96
12/13/2012 20.95
12/12/2012 20.99
12/11/2012 21.02
12/10/2012 21.04
12/07/2012 21.02
12/06/2012 21.06
12/05/2012 21.05
12/04/2012 21.03
12/03/2012 21.04
11/30/2012 21.06
11/29/2012 21.04
11/28/2012 21.04
11/27/2012 21.01
11/26/2012 20.99
11/23/2012 20.95
11/22/2012 20.97
11/21/2012 20.96
11/20/2012 20.98
11/19/2012 21.00
11/16/2012 21.04
11/15/2012 21.03
11/14/2012 21.04
11/13/2012 21.06
11/12/2012 21.03
11/09/2012 21.04
11/08/2012 21.03
11/07/2012 21.04
11/06/2012 20.96
11/05/2012 21.02
11/02/2012 20.98
11/01/2012 20.98
10/31/2012 20.98
10/30/2012 20.96
10/29/2012 20.96
10/26/2012 20.93
10/25/2012 20.87
10/24/2012 20.93
10/23/2012 20.92
10/22/2012 20.91
10/19/2012 20.94
10/18/2012 20.87
10/17/2012 20.87
10/16/2012 20.96
10/15/2012 20.96
10/12/2012 20.96
10/11/2012 20.94
10/10/2012 20.95
10/09/2012 20.96
10/05/2012 20.97
10/04/2012 21.02
10/03/2012 21.06
10/02/2012 21.06
10/01/2012 21.05
09/28/2012 21.03
09/27/2012 21.02
09/26/2012 21.03
09/25/2012 20.97
09/24/2012 20.97
09/21/2012 20.94
09/20/2012 20.91
09/19/2012 20.89
09/18/2012 20.86
09/17/2012 20.82
09/14/2012 20.79
09/13/2012 20.80
09/12/2012 20.79
09/11/2012 20.83
09/10/2012 20.84
09/07/2012 20.85
09/06/2012 20.87
09/05/2012 20.92
09/04/2012 20.92
08/31/2012 20.90
08/30/2012 20.86
08/29/2012 20.86
08/28/2012 20.87
08/27/2012 20.86
08/24/2012 20.84
08/23/2012 20.85
08/22/2012 20.83
08/21/2012 20.73
08/20/2012 20.71
08/17/2012 20.73
08/16/2012 20.68
08/15/2012 20.73
08/14/2012 20.81
08/13/2012 20.87
08/10/2012 20.87
08/09/2012 20.84
08/08/2012 20.81
08/07/2012 20.79
08/03/2012 20.86
08/02/2012 20.93
08/01/2012 20.87
07/31/2012 20.89
07/30/2012 20.88
07/27/2012 20.83
07/26/2012 20.93
07/25/2012 20.97
07/24/2012 20.99
07/23/2012 20.99
07/20/2012 20.96
07/19/2012 20.94
07/18/2012 20.96
07/17/2012 20.94
07/16/2012 20.96
07/13/2012 20.92
07/12/2012 20.92
07/11/2012 20.90
07/10/2012 20.90
07/09/2012 20.89
07/06/2012 20.87
07/05/2012 20.83
07/04/2012 20.84
07/03/2012 20.81
06/29/2012 20.79
06/28/2012 20.85
06/27/2012 20.81
06/26/2012 20.80
06/25/2012 20.82
06/22/2012 20.77
06/21/2012 20.81
06/20/2012 20.75
06/19/2012 20.76
06/18/2012 20.79
06/15/2012 20.79
06/14/2012 20.76
06/13/2012 20.77
06/12/2012 20.75
06/11/2012 20.79
06/08/2012 20.77
06/07/2012 20.73
06/06/2012 20.78
06/05/2012 20.84
06/04/2012 20.88
06/01/2012 20.94
05/31/2012 20.81
05/30/2012 20.80
05/29/2012 20.74
05/28/2012 20.75
05/25/2012 20.78
05/24/2012 20.73
05/23/2012 20.72
05/22/2012 20.64
05/18/2012 20.68
05/17/2012 20.70
05/16/2012 20.64
05/15/2012 20.64
05/14/2012 20.67
05/11/2012 20.66
05/10/2012 20.64
05/09/2012 20.64
05/08/2012 20.67
05/07/2012 20.63
05/04/2012 20.64
05/03/2012 20.58
05/02/2012 20.56
05/01/2012 20.54
04/30/2012 20.53
04/27/2012 20.49
04/26/2012 20.50
04/25/2012 20.46
04/24/2012 20.51
04/23/2012 20.54
04/20/2012 20.52
04/19/2012 20.55
04/18/2012 20.53
04/17/2012 20.52
04/16/2012 20.57
04/13/2012 20.59
04/12/2012 20.56
04/11/2012 20.60
04/10/2012 20.62
04/09/2012 20.57
04/05/2012 20.51
04/04/2012 20.51
04/03/2012 20.49
04/02/2012 20.55
03/30/2012 20.58
03/29/2012 20.61
03/28/2012 20.57
03/27/2012 20.56
03/26/2012 20.50
03/23/2012 20.50
03/22/2012 20.49
03/21/2012 20.45
03/20/2012 20.41
03/19/2012 20.41
03/16/2012 20.46
03/15/2012 20.48
03/14/2012 20.52
03/13/2012 20.60
03/12/2012 20.64
03/09/2012 20.62
03/08/2012 20.61
03/07/2012 20.64
03/06/2012 20.67
03/05/2012 20.64
03/02/2012 20.66
03/01/2012 20.62
02/29/2012 20.64
02/28/2012 20.64
02/27/2012 20.63
02/24/2012 20.61
02/23/2012 20.60
02/22/2012 20.60
02/21/2012 20.57
02/17/2012 20.60
02/16/2012 20.63
02/15/2012 20.65
02/14/2012 20.65
02/13/2012 20.61
02/10/2012 20.64
02/09/2012 20.60
02/08/2012 20.61
02/07/2012 20.62
02/06/2012 20.66
02/03/2012 20.62
02/02/2012 20.68
02/01/2012 20.70
01/31/2012 20.70
01/30/2012 20.67
01/27/2012 20.62
01/26/2012 20.59
01/25/2012 20.57
01/24/2012 20.52
01/23/2012 20.51
01/20/2012 20.55
01/19/2012 20.60
01/18/2012 20.62
01/17/2012 20.66
01/16/2012 20.64
01/13/2012 20.64
01/12/2012 20.61
01/11/2012 20.64
01/10/2012 20.59
01/09/2012 20.62
01/06/2012 20.62
01/05/2012 20.58
01/04/2012 20.55
01/03/2012 20.57
12/30/2011 20.62
12/29/2011 20.61
12/28/2011 20.61
12/23/2011 20.56
12/22/2011 20.62
12/21/2011 20.62
12/20/2011 20.64
12/19/2011 20.70
12/16/2011 20.65
12/15/2011 20.60
12/14/2011 20.58
12/13/2011 20.56
12/12/2011 20.51
12/09/2011 20.47
12/08/2011 20.55
12/07/2011 20.49
12/06/2011 20.44
12/05/2011 20.46
12/02/2011 20.43
12/01/2011 20.40
11/30/2011 20.37
11/29/2011 20.38
11/28/2011 20.41
11/25/2011 20.42
11/24/2011 20.47
11/23/2011 20.47
11/22/2011 20.45
11/21/2011 20.44
11/18/2011 20.43
11/17/2011 20.46
11/16/2011 20.47
11/15/2011 20.45
11/14/2011 20.48
11/11/2011 20.45
11/10/2011 20.45
11/09/2011 20.49
11/08/2011 20.42
11/07/2011 20.44
11/04/2011 20.43
11/03/2011 20.38
11/02/2011 20.41
11/01/2011 20.45
10/31/2011 20.32
10/28/2011 20.20
10/27/2011 20.13
10/26/2011 20.21
10/25/2011 20.30
10/24/2011 20.21
10/21/2011 20.22
10/20/2011 20.26
10/19/2011 20.26
10/18/2011 20.28
10/17/2011 20.30
10/14/2011 20.22
10/13/2011 20.30
10/12/2011 20.25
10/11/2011 20.30
10/07/2011 20.34
10/06/2011 20.36
10/05/2011 20.43
10/04/2011 20.47
10/03/2011 20.49
09/30/2011 20.43
09/29/2011 20.37
09/28/2011 20.37
09/27/2011 20.37
09/26/2011 20.43
09/23/2011 20.52
09/22/2011 20.56
09/21/2011 20.45
09/20/2011 20.40
09/19/2011 20.41
09/16/2011 20.33
09/15/2011 20.33
09/14/2011 20.41
09/13/2011 20.43
09/12/2011 20.47
09/09/2011 20.53
09/08/2011 20.42
09/07/2011 20.37
09/06/2011 20.42
09/02/2011 20.36
09/01/2011 20.26
08/31/2011 20.18
08/30/2011 20.28
08/29/2011 20.25
08/26/2011 20.33
08/25/2011 20.31
08/24/2011 20.29
08/23/2011 20.41
08/22/2011 20.48
08/19/2011 20.47
08/18/2011 20.48
08/17/2011 20.39
08/16/2011 20.33
08/15/2011 20.30
08/12/2011 20.36
08/11/2011 20.36
08/10/2011 20.48
08/09/2011 20.39
08/08/2011 20.36
08/05/2011 20.20
08/04/2011 20.34
08/03/2011 20.16
08/02/2011 20.17
07/29/2011 19.97
07/28/2011 19.86
07/27/2011 19.85
07/26/2011 19.83
07/25/2011 19.79
07/22/2011 19.80
07/21/2011 19.72
07/20/2011 19.79
07/19/2011 19.84
07/18/2011 19.87
07/15/2011 19.86
07/14/2011 19.79
07/13/2011 19.83
07/12/2011 19.86
07/11/2011 19.86
07/08/2011 19.77
07/07/2011 19.65
07/06/2011 19.68
07/05/2011 19.64
07/04/2011 19.62
06/30/2011 19.61
06/29/2011 19.63
06/28/2011 19.73
06/27/2011 19.82
06/24/2011 19.86
06/23/2011 19.82
06/22/2011 19.75
06/21/2011 19.75
06/20/2011 19.77
06/17/2011 19.79
06/16/2011 19.81
06/15/2011 19.77
06/14/2011 19.65
06/13/2011 19.72
06/10/2011 19.71
06/09/2011 19.68
06/08/2011 19.71
06/07/2011 19.67
06/06/2011 19.69
06/03/2011 19.71
06/02/2011 19.68
06/01/2011 19.73
05/31/2011 19.67
05/30/2011 19.67
05/27/2011 19.67
05/26/2011 19.68
05/25/2011 19.63
05/24/2011 19.61
05/20/2011 19.57
05/19/2011 19.51
05/18/2011 19.50
05/17/2011 19.56
05/16/2011 19.54
05/13/2011 19.50
05/12/2011 19.47
05/11/2011 19.47
05/10/2011 19.46
05/09/2011 19.53
05/06/2011 19.51
05/05/2011 19.54
05/04/2011 19.49
05/03/2011 19.44
05/02/2011 19.39
04/29/2011 19.39
04/28/2011 19.37
04/27/2011 19.34
04/26/2011 19.40
04/25/2011 19.36
04/21/2011 19.31
04/20/2011 19.28
04/19/2011 19.34
04/18/2011 19.41
04/15/2011 19.34
04/14/2011 19.27
04/13/2011 19.25
04/12/2011 19.21
04/11/2011 19.13
04/08/2011 19.16
04/07/2011 19.16
04/06/2011 19.19
04/05/2011 19.25
04/04/2011 19.28
04/01/2011 19.25
03/31/2011 19.29
03/30/2011 19.33
03/29/2011 19.32
03/28/2011 19.36
03/25/2011 19.38
03/24/2011 19.40
03/23/2011 19.41
03/22/2011 19.42
03/21/2011 19.39
03/18/2011 19.43
03/17/2011 19.44
03/16/2011 19.48
03/15/2011 19.39
03/14/2011 19.35
03/11/2011 19.32
03/10/2011 19.32
03/09/2011 19.25
03/08/2011 19.18
03/07/2011 19.24
03/04/2011 19.27
03/03/2011 19.21
03/02/2011 19.29
03/01/2011 19.34
02/28/2011 19.34
02/25/2011 19.34
02/24/2011 19.31
02/23/2011 19.30
02/22/2011 19.27
02/18/2011 19.16
02/17/2011 19.16
02/16/2011 19.15
02/15/2011 19.17
02/14/2011 19.17
02/11/2011 19.17
02/10/2011 19.16
02/09/2011 19.20
02/08/2011 19.15
02/07/2011 19.19
02/04/2011 19.16
02/03/2011 19.22
02/02/2011 19.23
02/01/2011 19.26
01/31/2011 19.32
01/28/2011 19.34
01/27/2011 19.30
01/26/2011 19.27
01/25/2011 19.30
01/24/2011 19.25
01/21/2011 19.24
01/20/2011 19.26
01/19/2011 19.32
01/18/2011 19.27
01/17/2011 19.29
01/14/2011 19.28
01/13/2011 19.31
01/12/2011 19.29
01/11/2011 19.34
01/10/2011 19.39
01/07/2011 19.37
01/06/2011 19.33
01/05/2011 19.31
01/04/2011 19.42
12/31/2010 19.46
12/30/2010 19.42
12/29/2010 19.44
12/24/2010 19.41
12/23/2010 19.41
12/22/2010 19.42
12/21/2010 19.44
12/20/2010 19.42
12/17/2010 19.40
12/16/2010 19.29
12/15/2010 19.22
12/14/2010 19.22
12/13/2010 19.32
12/10/2010 19.25
12/09/2010 19.29
12/08/2010 19.30
12/07/2010 19.30
12/06/2010 19.42
12/03/2010 19.35
12/02/2010 19.36
12/01/2010 19.43
11/30/2010 19.51
11/29/2010 19.49
11/26/2010 19.45
11/25/2010 19.38
11/24/2010 19.36
11/23/2010 19.46
11/22/2010 19.49
11/19/2010 19.44
11/18/2010 19.45
11/17/2010 19.46
11/16/2010 19.46
11/15/2010 19.40
11/12/2010 19.51
11/11/2010 19.55
11/10/2010 19.55
11/09/2010 19.56
11/08/2010 19.66
11/05/2010 19.68
11/04/2010 19.72
11/03/2010 19.66
11/02/2010 19.67
11/01/2010 19.70
10/29/2010 19.73
10/28/2010 19.68
10/27/2010 19.67
10/26/2010 19.72
10/25/2010 19.79
10/22/2010 19.77
10/21/2010 19.76
10/20/2010 19.76
10/19/2010 19.78
10/18/2010 19.71
10/15/2010 19.69
10/14/2010 19.72
10/13/2010 19.74
10/12/2010 19.76
10/08/2010 19.79
10/07/2010 19.75
10/06/2010 19.77
10/05/2010 19.75
10/04/2010 19.76
10/01/2010 19.72
09/30/2010 19.77
09/29/2010 19.77
09/28/2010 19.77
09/27/2010 19.70
09/24/2010 19.64
09/23/2010 19.68
09/22/2010 19.65
09/21/2010 19.59
09/20/2010 19.55
09/17/2010 19.55
09/16/2010 19.49
09/15/2010 19.50
09/14/2010 19.54
09/13/2010 19.53
09/10/2010 19.50
09/09/2010 19.49
09/08/2010 19.55
09/07/2010 19.65
09/03/2010 19.53
09/02/2010 19.59
09/01/2010 19.61
08/31/2010 19.69
08/30/2010 19.67
08/27/2010 19.59
08/26/2010 19.67
08/25/2010 19.64
08/24/2010 19.64
08/23/2010 19.59
08/20/2010 19.57
08/19/2010 19.55
08/18/2010 19.51
08/17/2010 19.49
08/16/2010 19.52
08/13/2010 19.45
08/12/2010 19.43
08/11/2010 19.48
08/10/2010 19.40
08/09/2010 19.37
08/06/2010 19.37
08/05/2010 19.32
08/04/2010 19.27
08/03/2010 19.34
07/30/2010 19.32
07/29/2010 19.25
07/28/2010 19.21
07/27/2010 19.18
07/26/2010 19.20
07/23/2010 19.20
07/22/2010 19.22
07/21/2010 19.26
07/20/2010 19.21
07/19/2010 19.25
07/16/2010 19.25
07/15/2010 19.18
07/14/2010 19.14
07/13/2010 19.13
07/12/2010 19.17
07/09/2010 19.14
07/08/2010 19.19
07/07/2010 19.25
07/06/2010 19.30
07/05/2010 19.32
07/02/2010 19.29
06/30/2010 19.31
06/29/2010 19.29
06/28/2010 19.21
06/25/2010 19.19
06/24/2010 19.17
06/23/2010 19.16
06/22/2010 19.12
06/21/2010 19.04
06/18/2010 19.03
06/17/2010 19.05
06/16/2010 18.99
06/15/2010 18.94
06/14/2010 18.92
06/11/2010 18.96
06/10/2010 18.94
06/09/2010 19.04
06/08/2010 19.09
06/07/2010 19.12
06/04/2010 19.14
06/03/2010 19.02
06/02/2010 19.03
06/01/2010 19.11
05/31/2010 19.02
05/28/2010 19.08
05/27/2010 19.01
05/26/2010 19.12
05/25/2010 19.13
05/21/2010 19.03
05/20/2010 19.06
05/19/2010 19.00
05/18/2010 19.00
05/17/2010 18.92
05/14/2010 18.99
05/13/2010 18.89
05/12/2010 18.81
05/11/2010 18.83
05/10/2010 18.85
05/07/2010 18.94
05/06/2010 18.98
05/05/2010 18.89
05/04/2010 18.88
05/03/2010 18.78
04/30/2010 18.77
04/29/2010 18.69
04/28/2010 18.70
04/27/2010 18.75
04/26/2010 18.66
04/23/2010 18.65
04/22/2010 18.63
04/21/2010 18.63
04/20/2010 18.65
04/19/2010 18.71
04/16/2010 18.69
04/15/2010 18.64
04/14/2010 18.65
04/13/2010 18.69
04/12/2010 18.72
04/09/2010 18.72
04/08/2010 18.70
04/07/2010 18.74
04/06/2010 18.68
04/05/2010 18.69
04/01/2010 18.81
03/31/2010 18.79
03/30/2010 18.77
03/29/2010 18.78
03/26/2010 18.82
03/25/2010 18.81
03/24/2010 18.83
03/23/2010 18.90
03/22/2010 18.92
03/19/2010 18.88
03/18/2010 18.92
03/17/2010 18.89
03/16/2010 18.92
03/15/2010 18.88
03/12/2010 18.83
03/11/2010 18.87
03/10/2010 18.83
03/09/2010 18.85
03/08/2010 18.86
03/05/2010 18.90
03/04/2010 18.96
03/03/2010 18.95
03/02/2010 19.00
03/01/2010 19.00
02/26/2010 19.03
02/25/2010 19.01
02/24/2010 18.96
02/23/2010 18.97
02/22/2010 18.89
02/19/2010 18.89
02/18/2010 18.89
02/17/2010 18.91
02/16/2010 18.93
02/12/2010 18.92
02/11/2010 18.91
02/10/2010 18.95
02/09/2010 19.01
02/08/2010 19.04
02/05/2010 19.04
02/04/2010 19.04
02/03/2010 18.96
02/02/2010 19.02
02/01/2010 19.01
01/29/2010 19.05
01/28/2010 19.04
01/27/2010 19.03
01/26/2010 19.02
01/25/2010 18.98
01/22/2010 19.00
01/21/2010 18.98
01/20/2010 18.96
01/19/2010 18.89
01/18/2010 18.90
01/15/2010 18.87
01/14/2010 18.82
01/13/2010 18.77
01/12/2010 18.82
01/11/2010 18.75
01/08/2010 18.76
01/07/2010 18.71
01/06/2010 18.71
01/05/2010 18.77
01/04/2010 18.70
12/31/2009 18.70
12/30/2009 18.72
12/29/2009 18.66
12/24/2009 18.70
12/23/2009 18.73
12/22/2009 18.69
12/21/2009 18.74
12/18/2009 18.84
12/17/2009 18.90
12/16/2009 18.85
12/15/2009 18.84
12/14/2009 18.84
12/11/2009 18.85
12/10/2009 18.86
12/09/2009 18.90
12/08/2009 18.93
12/07/2009 18.93
12/04/2009 18.90
12/03/2009 19.00
12/02/2009 18.99
12/01/2009 19.00
11/30/2009 19.03
11/27/2009 19.03
11/26/2009 19.05
11/25/2009 19.00
11/24/2009 18.98
11/23/2009 18.88
11/20/2009 18.88
11/19/2009 18.89
11/18/2009 18.85
11/17/2009 18.90
11/16/2009 18.86
11/13/2009 18.77
11/12/2009 18.73
11/11/2009 18.74
11/10/2009 18.74
11/09/2009 18.74
11/06/2009 18.72
11/05/2009 18.72
11/04/2009 18.75
11/03/2009 18.80
11/02/2009 18.81
10/30/2009 18.84
10/29/2009 18.74
10/28/2009 18.80
10/27/2009 18.76
10/26/2009 18.69
10/23/2009 18.72
10/22/2009 18.77
10/21/2009 18.77
10/20/2009 18.79
10/19/2009 18.67
10/16/2009 18.69
10/15/2009 18.60
10/14/2009 18.62
10/13/2009 18.69
10/09/2009 18.64
10/08/2009 18.82
10/07/2009 18.92
10/06/2009 18.89
10/05/2009 18.96
10/02/2009 18.93
10/01/2009 18.94
09/30/2009 18.90
09/29/2009 18.88
09/28/2009 18.88
09/25/2009 18.84
09/24/2009 18.79
09/23/2009 18.76
09/22/2009 18.74
09/21/2009 18.74
09/18/2009 18.73
09/17/2009 18.77
09/16/2009 18.75
09/15/2009 18.75
09/14/2009 18.75
09/11/2009 18.79
09/10/2009 18.77
09/09/2009 18.67
09/08/2009 18.68
09/04/2009 18.71
09/03/2009 18.78
09/02/2009 18.80
09/01/2009 18.78
08/31/2009 18.76
08/28/2009 18.71
08/27/2009 18.72
08/26/2009 18.71
08/25/2009 18.70
08/24/2009 18.67
08/21/2009 18.60
08/20/2009 18.72
08/19/2009 18.70
08/18/2009 18.69
08/17/2009 18.71
08/14/2009 18.62
08/13/2009 18.58
08/12/2009 18.53
08/11/2009 18.56
08/10/2009 18.48
08/07/2009 18.41
08/06/2009 18.46
08/05/2009 18.40
08/04/2009 18.45
07/31/2009 18.51
07/30/2009 18.39
07/29/2009 18.38
07/28/2009 18.35
07/27/2009 18.31
07/24/2009 18.31
07/23/2009 18.31
07/22/2009 18.41
07/21/2009 18.47
07/20/2009 18.44
07/17/2009 18.38
07/16/2009 18.44
07/15/2009 18.33
07/14/2009 18.40
07/13/2009 18.50
07/10/2009 18.54
07/09/2009 18.52
07/08/2009 18.56
07/07/2009 18.51
07/06/2009 18.50
07/03/2009 18.49
07/02/2009 18.48
06/30/2009 18.44
06/29/2009 18.40
06/26/2009 18.39
06/25/2009 18.36
06/24/2009 18.32
06/23/2009 18.35
06/22/2009 18.34
06/19/2009 18.25
06/18/2009 18.23
06/17/2009 18.33
06/16/2009 18.33
06/15/2009 18.25
06/12/2009 18.23
06/11/2009 18.16
06/10/2009 18.05
06/09/2009 18.13
06/08/2009 18.13
06/05/2009 18.18
06/04/2009 18.19
06/03/2009 18.21
06/02/2009 18.13
06/01/2009 18.10
05/29/2009 18.14
05/28/2009 18.05
05/27/2009 17.97
05/26/2009 18.08
05/25/2009 18.18
05/22/2009 18.18
05/21/2009 18.18
05/20/2009 18.25
05/19/2009 18.23
05/15/2009 18.26
05/14/2009 18.27
05/13/2009 18.27
05/12/2009 18.25
05/11/2009 18.27
05/08/2009 18.19
05/07/2009 18.21
05/06/2009 18.27
05/05/2009 18.28
05/04/2009 18.22
05/01/2009 18.21
04/30/2009 18.18
04/29/2009 18.18
04/28/2009 18.19
04/27/2009 18.23
04/24/2009 18.19
04/23/2009 18.17
04/22/2009 18.21
04/21/2009 18.23
04/20/2009 18.23
04/17/2009 18.08
04/16/2009 18.12
04/15/2009 18.12
04/14/2009 18.16
04/13/2009 18.12
04/09/2009 18.10
04/08/2009 18.13
04/07/2009 18.09
04/06/2009 18.06
04/03/2009 18.10
04/02/2009 18.18
04/01/2009 18.24
03/31/2009 18.23
03/30/2009 18.19
03/27/2009 18.11
03/26/2009 18.14
03/25/2009 18.06
03/24/2009 18.15
03/23/2009 18.20
03/20/2009 18.22
03/19/2009 18.22
03/18/2009 18.24
03/17/2009 18.09
03/16/2009 18.13
03/13/2009 18.12
03/12/2009 18.04
03/11/2009 18.01
03/10/2009 17.98
03/09/2009 18.03
03/06/2009 18.04
03/05/2009 18.09
03/04/2009 18.02
03/03/2009 18.07
03/02/2009 18.09
02/27/2009 17.97
02/26/2009 17.94
02/25/2009 17.98
02/24/2009 18.07
02/23/2009 18.12
02/20/2009 18.11
02/19/2009 18.08
02/18/2009 18.14
02/17/2009 18.18
02/13/2009 18.06
02/12/2009 18.10
02/11/2009 18.06
02/10/2009 17.99
02/09/2009 17.94
02/06/2009 17.99
02/05/2009 17.96
02/04/2009 17.88
02/03/2009 17.91
02/02/2009 17.97
01/30/2009 17.91
01/29/2009 17.89
01/28/2009 17.98
01/27/2009 18.01
01/26/2009 17.97
01/23/2009 18.06
01/22/2009 18.11
01/21/2009 18.13
01/20/2009 18.18
01/19/2009 18.15
01/16/2009 18.21
01/15/2009 18.29
01/14/2009 18.33
01/13/2009 18.17
01/12/2009 18.15
01/09/2009 18.09
01/08/2009 17.98
01/07/2009 17.95
01/06/2009 17.93
01/05/2009 17.92
01/02/2009 17.96
12/31/2008 18.10
12/30/2008 18.10
12/29/2008 18.13
12/24/2008 17.99
12/23/2008 17.99
12/22/2008 18.00
12/19/2008 18.01
12/18/2008 17.97
12/17/2008 17.88
12/16/2008 17.89
12/15/2008 17.81
12/12/2008 17.80
12/11/2008 17.85
12/10/2008 17.85
12/09/2008 17.86
12/08/2008 17.83
12/05/2008 17.86
12/04/2008 17.87
12/03/2008 17.81
12/02/2008 17.82
12/01/2008 17.85
11/28/2008 17.69
11/27/2008 17.67
11/26/2008 17.66
11/25/2008 17.62
11/24/2008 17.52
11/21/2008 17.59
11/20/2008 17.69
11/19/2008 17.59
11/18/2008 17.59
11/17/2008 17.60
11/14/2008 17.55
11/13/2008 17.48
11/12/2008 17.57
11/11/2008 17.49
11/10/2008 17.48
11/07/2008 17.48
11/06/2008 17.45
11/05/2008 17.39
11/04/2008 17.35
11/03/2008 17.31
10/31/2008 17.33
10/30/2008 17.37
10/29/2008 17.34
10/28/2008 17.39
10/27/2008 17.44
10/24/2008 17.45
10/23/2008 17.51
10/22/2008 17.54
10/21/2008 17.40
10/20/2008 17.37
10/17/2008 17.35
10/16/2008 17.36
10/15/2008 17.36
10/14/2008 17.28
10/10/2008 17.32
10/09/2008 17.41
10/08/2008 17.42
10/07/2008 17.52
10/06/2008 17.59
10/03/2008 17.44
10/02/2008 17.39
10/01/2008 17.34
09/30/2008 17.32
09/29/2008 17.53
09/26/2008 17.38
09/25/2008 17.39
09/24/2008 17.44
09/23/2008 17.44
09/22/2008 17.50
09/19/2008 17.44
09/18/2008 17.61
09/17/2008 17.73
09/16/2008 17.75
09/15/2008 17.80
09/12/2008 17.69
09/11/2008 17.79
09/10/2008 17.80
09/09/2008 17.81
09/08/2008 17.80
09/05/2008 17.79
09/04/2008 17.79
09/03/2008 17.77
09/02/2008 17.79
08/29/2008 17.74
08/28/2008 17.74
08/27/2008 17.73
08/26/2008 17.72
08/25/2008 17.72
08/22/2008 17.68
08/21/2008 17.70
08/20/2008 17.76
08/19/2008 17.78
08/18/2008 17.81
08/15/2008 17.79
08/14/2008 17.77
08/13/2008 17.76
08/12/2008 17.78
08/11/2008 17.76
08/08/2008 17.79
08/07/2008 17.76
08/06/2008 17.67
08/05/2008 17.67
08/01/2008 17.68
07/31/2008 17.64
07/30/2008 17.54
07/29/2008 17.56
07/28/2008 17.57
07/25/2008 17.50
07/24/2008 17.54
07/23/2008 17.46
07/22/2008 17.47
07/21/2008 17.48
07/18/2008 17.48
07/17/2008 17.49
07/16/2008 17.54
07/15/2008 17.59
07/14/2008 17.58
07/11/2008 17.55
07/10/2008 17.58
07/09/2008 17.58
07/08/2008 17.59
07/07/2008 17.59
07/04/2008 17.57
07/03/2008 17.54
07/02/2008 17.54
06/30/2008 17.53
06/27/2008 17.55
06/26/2008 17.55
06/25/2008 17.56
06/24/2008 17.56
06/23/2008 17.50
06/20/2008 17.50
06/19/2008 17.45
06/18/2008 17.50
06/17/2008 17.46
06/16/2008 17.42
06/13/2008 17.40
06/12/2008 17.41
06/11/2008 17.47
06/10/2008 17.44
06/09/2008 17.57
06/06/2008 17.63
06/05/2008 17.59
06/04/2008 17.64
06/03/2008 17.65
06/02/2008 17.63
05/30/2008 17.55
05/29/2008 17.51
05/28/2008 17.54
05/27/2008 17.57
05/26/2008 17.60
05/23/2008 17.61
05/22/2008 17.56
05/21/2008 17.65
05/20/2008 17.72
05/16/2008 17.68
05/15/2008 17.69
05/14/2008 17.66
05/13/2008 17.66
05/12/2008 17.71
05/09/2008 17.67
05/08/2008 17.63
05/07/2008 17.60
05/06/2008 17.61
05/05/2008 17.66
05/02/2008 17.67
05/01/2008 17.70
04/30/2008 17.64
04/29/2008 17.56
04/28/2008 17.52
04/25/2008 17.46
04/24/2008 17.48
04/23/2008 17.54
04/22/2008 17.52
04/21/2008 17.50
04/18/2008 17.47
04/17/2008 17.49
04/16/2008 17.48
04/15/2008 17.56
04/14/2008 17.61
04/11/2008 17.63
04/10/2008 17.58
04/09/2008 17.64
04/08/2008 17.58
04/07/2008 17.58
04/04/2008 17.63
04/03/2008 17.56
04/02/2008 17.56
04/01/2008 17.63
03/31/2008 17.75
03/28/2008 17.73
03/27/2008 17.72
03/26/2008 17.74
03/25/2008 17.73
03/24/2008 17.71
03/20/2008 17.78
03/19/2008 17.77
03/18/2008 17.72
03/17/2008 17.78
03/14/2008 17.68
03/13/2008 17.67
03/12/2008 17.70
03/11/2008 17.65
03/10/2008 17.71
03/07/2008 17.66
03/06/2008 17.67
03/05/2008 17.64
03/04/2008 17.65
03/03/2008 17.68
02/29/2008 17.64
02/28/2008 17.58
02/27/2008 17.50
02/26/2008 17.46
02/25/2008 17.42
02/22/2008 17.47
02/21/2008 17.49
02/20/2008 17.43
02/19/2008 17.44
02/15/2008 17.51
02/14/2008 17.42
02/13/2008 17.45
02/12/2008 17.48
02/11/2008 17.54
02/08/2008 17.51
02/07/2008 17.51
02/06/2008 17.58
02/05/2008 17.61
02/04/2008 17.51
02/01/2008 17.53
01/31/2008 17.49
01/30/2008 17.45
01/29/2008 17.46
01/28/2008 17.50
01/25/2008 17.48
01/24/2008 17.41
01/23/2008 17.52
01/22/2008 17.54
01/21/2008 17.61
01/18/2008 17.57
01/17/2008 17.59
01/16/2008 17.55
01/15/2008 17.57
01/14/2008 17.55
01/11/2008 17.56
01/10/2008 17.48
01/09/2008 17.49
01/08/2008 17.50
01/07/2008 17.50
01/04/2008 17.49
01/03/2008 17.44
01/02/2008 17.39
12/31/2007 17.36
12/28/2007 17.32
12/27/2007 17.25
12/24/2007 17.26
12/21/2007 17.27
12/20/2007 17.36
12/19/2007 17.38
12/18/2007 17.34
12/17/2007 17.29
12/14/2007 17.22
12/13/2007 17.25
12/12/2007 17.35
12/11/2007 17.41
12/10/2007 17.27
12/07/2007 17.28
12/06/2007 17.32
12/05/2007 17.37
12/04/2007 17.43
12/03/2007 17.40
11/30/2007 17.30
11/29/2007 17.30
11/28/2007 17.20
11/27/2007 17.25
11/26/2007 17.35
11/23/2007 17.26
11/22/2007 17.27
11/21/2007 17.27
11/20/2007 17.25
11/19/2007 17.31
11/16/2007 17.22
11/15/2007 17.24
11/14/2007 17.15
11/13/2007 17.13
11/12/2007 17.15
11/09/2007 17.11
11/08/2007 17.04
11/07/2007 17.04
11/06/2007 17.02
11/05/2007 17.05
11/02/2007 17.04
11/01/2007 17.12
10/31/2007 17.06
10/30/2007 17.10
10/29/2007 17.09
10/26/2007 17.10
10/25/2007 17.09
10/24/2007 17.10
10/23/2007 17.08
10/22/2007 17.09
10/19/2007 17.08
10/18/2007 17.02
10/17/2007 16.98
10/16/2007 16.95
10/15/2007 16.92
10/12/2007 16.90
10/11/2007 16.95
10/10/2007 16.95
10/09/2007 16.93
10/05/2007 16.96
10/04/2007 17.10
10/03/2007 17.05
10/02/2007 17.08
10/01/2007 17.07
09/28/2007 17.04
09/27/2007 16.99
09/26/2007 16.96
09/25/2007 16.99
09/24/2007 16.97
09/21/2007 16.97
09/20/2007 16.88
09/19/2007 17.00
09/18/2007 17.09
09/17/2007 17.11
09/14/2007 17.07
09/13/2007 17.05
09/12/2007 17.10
09/11/2007 17.12
09/10/2007 17.20
09/07/2007 17.18
09/06/2007 17.11
09/05/2007 17.11
09/04/2007 17.05
08/31/2007 17.03
08/30/2007 17.09
08/29/2007 17.07
08/28/2007 17.16
08/27/2007 17.10
08/24/2007 17.05
08/23/2007 17.03
08/22/2007 17.03
08/21/2007 17.08
08/20/2007 17.05
08/17/2007 17.02
08/16/2007 17.02
08/15/2007 16.99
08/14/2007 17.01
08/13/2007 16.96
08/10/2007 16.91
08/09/2007 16.91
08/08/2007 16.89
08/07/2007 16.96
08/03/2007 16.97
08/02/2007 16.94
08/01/2007 16.92
07/31/2007 16.93
07/30/2007 16.91
07/27/2007 16.94
07/26/2007 16.90
07/25/2007 16.86
07/24/2007 16.83
07/23/2007 16.86
07/20/2007 16.86
07/19/2007 16.81
07/18/2007 16.82
07/17/2007 16.80
07/16/2007 16.83
07/13/2007 16.78
07/12/2007 16.76
07/11/2007 16.83
07/10/2007 16.88
07/09/2007 16.77
07/06/2007 16.72
07/05/2007 16.81
07/04/2007 16.89
07/03/2007 16.94
06/29/2007 16.93
06/28/2007 16.84
06/27/2007 16.85
06/26/2007 16.85
06/25/2007 16.87
06/22/2007 16.81
06/21/2007 16.81
06/20/2007 16.83
06/19/2007 16.87
06/18/2007 16.85
06/15/2007 16.86
06/14/2007 16.79
06/13/2007 16.78
06/12/2007 16.75
06/11/2007 16.83
06/08/2007 16.85
06/07/2007 16.89
06/06/2007 16.98
06/05/2007 17.00
06/04/2007 17.05
06/01/2007 17.02
05/31/2007 17.04
05/30/2007 17.04
05/29/2007 17.02
05/28/2007 17.08
05/25/2007 17.10
05/24/2007 17.11
05/23/2007 17.11
05/22/2007 17.17
05/18/2007 17.20
05/17/2007 17.22
05/16/2007 17.29
05/15/2007 17.28
05/14/2007 17.30
05/11/2007 17.34
05/10/2007 17.32
05/09/2007 17.32
05/08/2007 17.33
05/07/2007 17.32
05/04/2007 17.30
05/03/2007 17.28
05/02/2007 17.32
05/01/2007 17.35
04/30/2007 17.36
04/27/2007 17.27
04/26/2007 17.32
04/25/2007 17.36
04/24/2007 17.37
04/23/2007 17.34
04/20/2007 17.30
04/19/2007 17.33
04/18/2007 17.34
04/17/2007 17.34
04/16/2007 17.30
04/13/2007 17.31
04/12/2007 17.34
04/11/2007 17.35
04/10/2007 17.37
04/09/2007 17.34
04/05/2007 17.39
04/04/2007 17.42
04/03/2007 17.39
04/02/2007 17.41
03/30/2007 17.42
03/29/2007 17.41
03/28/2007 17.42
03/27/2007 17.43
03/26/2007 17.42
03/23/2007 17.41
03/22/2007 17.41
03/21/2007 17.45
03/20/2007 17.45
03/19/2007 17.49
03/16/2007 17.51
03/15/2007 17.54
03/14/2007 17.53
03/13/2007 17.57
03/12/2007 17.53
03/09/2007 17.51
03/08/2007 17.58
03/07/2007 17.59
03/06/2007 17.55
03/05/2007 17.56
03/02/2007 17.55
03/01/2007 17.53
02/28/2007 17.52
02/27/2007 17.57
02/26/2007 17.48
02/23/2007 17.42
02/22/2007 17.39
02/21/2007 17.43
02/20/2007 17.45
02/19/2007 17.43
02/16/2007 17.42
02/15/2007 17.40
02/14/2007 17.38
02/13/2007 17.29
02/12/2007 17.32
02/09/2007 17.35
02/08/2007 17.43
02/07/2007 17.41
02/06/2007 17.39
02/05/2007 17.35
02/02/2007 17.33
02/01/2007 17.31
01/31/2007 17.33
01/30/2007 17.28
01/29/2007 17.28
01/26/2007 17.30
01/25/2007 17.30
01/24/2007 17.33
01/23/2007 17.34
01/22/2007 17.37
01/19/2007 17.36
01/18/2007 17.37
01/17/2007 17.33
01/16/2007 17.36
01/15/2007 17.35
01/12/2007 17.35
01/11/2007 17.38
01/10/2007 17.43
01/09/2007 17.45
01/08/2007 17.45
01/05/2007 17.46
01/04/2007 17.50
01/03/2007 17.44
01/02/2007 17.42
12/29/2006 17.38
12/28/2006 17.38
12/27/2006 17.43
12/22/2006 17.46
12/21/2006 17.49
12/20/2006 17.43
12/19/2006 17.42
12/18/2006 17.41
12/15/2006 17.44
12/14/2006 17.47
12/13/2006 17.50
12/12/2006 17.57
12/11/2006 17.55
12/08/2006 17.51
12/07/2006 17.56
12/06/2006 17.56
12/05/2006 17.58
12/04/2006 17.59
12/01/2006 17.59
11/30/2006 17.54
11/29/2006 17.49
11/28/2006 17.51
11/27/2006 17.46
11/24/2006 17.44
11/23/2006 17.43
11/22/2006 17.44
11/21/2006 17.43
11/20/2006 17.42
11/17/2006 17.41
11/16/2006 17.37
11/15/2006 17.39
11/14/2006 17.42
11/13/2006 17.40
11/10/2006 17.39
11/09/2006 17.36
11/08/2006 17.35
11/07/2006 17.34
11/06/2006 17.27
11/03/2006 17.26
11/02/2006 17.37
11/01/2006 17.41
10/31/2006 17.36
10/30/2006 17.29
10/27/2006 17.28
10/26/2006 17.23
10/25/2006 17.15
10/24/2006 17.13
10/23/2006 17.13
10/20/2006 17.15
10/19/2006 17.15
10/18/2006 17.18
10/17/2006 17.17
10/16/2006 17.18
10/13/2006 17.16
10/12/2006 17.18
10/11/2006 17.19
10/10/2006 17.22
10/06/2006 17.24
10/05/2006 17.34
10/04/2006 17.38
10/03/2006 17.35
10/02/2006 17.35
09/29/2006 17.30
09/28/2006 17.31
09/27/2006 17.33
09/26/2006 17.35
09/25/2006 17.40
09/22/2006 17.30
09/21/2006 17.27
09/20/2006 17.21
09/19/2006 17.20
09/18/2006 17.14
09/15/2006 17.16
09/14/2006 17.12
09/13/2006 17.14
09/12/2006 17.11
09/11/2006 17.11
09/08/2006 17.15
09/07/2006 17.11
09/06/2006 17.08
09/05/2006 17.10
09/01/2006 17.16
08/31/2006 17.12
08/30/2006 17.11
08/29/2006 17.07
08/28/2006 17.04
08/25/2006 17.04
08/24/2006 17.03
08/23/2006 17.02
08/22/2006 17.03
08/21/2006 17.02
08/18/2006 16.99
08/17/2006 16.94
08/16/2006 16.92
08/15/2006 16.88
08/14/2006 16.82
08/11/2006 16.83
08/10/2006 16.87
08/09/2006 16.88
08/08/2006 16.88
08/04/2006 16.86
08/03/2006 16.83
08/02/2006 16.84
08/01/2006 16.86
07/31/2006 16.86
07/28/2006 16.81
07/27/2006 16.78
07/26/2006 16.77
07/25/2006 16.75
07/24/2006 16.78
07/21/2006 16.76
07/20/2006 16.72
07/19/2006 16.70
07/18/2006 16.63
07/17/2006 16.69
07/14/2006 16.67
07/13/2006 16.66
07/12/2006 16.66
07/11/2006 16.68
07/10/2006 16.64
07/07/2006 16.59
07/06/2006 16.47
07/05/2006 16.45
07/04/2006 16.46
06/30/2006 16.49
06/29/2006 16.46
06/28/2006 16.44
06/27/2006 16.46
06/26/2006 16.42
06/23/2006 16.47
06/22/2006 16.50
06/21/2006 16.54
06/20/2006 16.58
06/19/2006 16.67
06/16/2006 16.69
06/15/2006 16.68
06/14/2006 16.72
06/13/2006 16.76
06/12/2006 16.71
06/09/2006 16.70
06/08/2006 16.77
06/07/2006 16.77
06/06/2006 16.79
06/05/2006 16.76
06/02/2006 16.76
06/01/2006 16.68
05/31/2006 16.60
05/30/2006 16.72
05/29/2006 16.78
05/26/2006 16.77
05/25/2006 16.79
05/24/2006 16.80
05/23/2006 16.77
05/19/2006 16.76
05/18/2006 16.76
05/17/2006 16.67
05/16/2006 16.70
05/15/2006 16.65
05/12/2006 16.60
05/11/2006 16.58
05/10/2006 16.58
05/09/2006 16.59
05/08/2006 16.61
05/05/2006 16.60
05/04/2006 16.58
05/03/2006 16.57
05/02/2006 16.57
05/01/2006 16.53
04/28/2006 16.59
04/27/2006 16.54
04/26/2006 16.52
04/25/2006 16.54
04/24/2006 16.63
04/21/2006 16.60
04/20/2006 16.57
04/19/2006 16.60
04/18/2006 16.66
04/17/2006 16.63
04/13/2006 16.61
04/12/2006 16.65
04/11/2006 16.68
04/10/2006 16.66
04/07/2006 16.65
04/06/2006 16.73
04/05/2006 16.77
04/04/2006 16.77
04/03/2006 16.81
03/31/2006 16.85
03/30/2006 16.82
03/29/2006 16.88
03/28/2006 16.91
03/27/2006 16.95
03/24/2006 16.98
03/23/2006 16.91
03/22/2006 16.93
03/21/2006 16.93
03/20/2006 16.96
03/17/2006 16.95
03/16/2006 16.98
03/15/2006 16.90
03/14/2006 16.90
03/13/2006 16.83
03/10/2006 16.83
03/09/2006 16.86
03/08/2006 16.87
03/07/2006 16.83
03/06/2006 16.78
03/03/2006 16.82
03/02/2006 16.86
03/01/2006 16.90
02/28/2006 16.94
02/27/2006 16.90
02/24/2006 16.91
02/23/2006 16.92
02/22/2006 16.96
02/21/2006 16.92
02/20/2006 16.95
02/17/2006 16.93
02/16/2006 16.86
02/15/2006 16.82
02/14/2006 16.83
02/13/2006 16.84
02/10/2006 16.83
02/09/2006 16.84
02/08/2006 16.84
02/07/2006 16.84
02/06/2006 16.85
02/03/2006 16.88
02/02/2006 16.86
02/01/2006 16.84
01/31/2006 16.87
01/30/2006 16.87
01/27/2006 16.88
01/26/2006 16.89
01/25/2006 16.92
01/24/2006 16.99
01/23/2006 17.00
01/20/2006 17.02
01/19/2006 17.05
01/18/2006 17.11
01/17/2006 17.09
01/16/2006 17.05
01/13/2006 17.04
01/12/2006 16.99
01/11/2006 16.97
01/10/2006 16.99
01/09/2006 17.04
01/06/2006 17.05
01/05/2006 17.09
01/04/2006 17.09
01/03/2006 17.03
12/30/2005 17.05
12/29/2005 17.06
12/28/2005 17.09
12/23/2005 17.02
12/22/2005 17.01
12/21/2005 16.98
12/20/2005 16.98
12/19/2005 16.99
12/16/2005 16.98
12/15/2005 16.91
12/14/2005 16.90
12/13/2005 16.85
12/12/2005 16.84
12/09/2005 16.86
12/08/2005 16.94
12/07/2005 16.90
12/06/2005 16.92
12/05/2005 16.86
12/02/2005 16.89
12/01/2005 16.94
11/30/2005 16.93
11/29/2005 16.94
11/28/2005 17.00
11/25/2005 16.97
11/24/2005 16.97
11/23/2005 16.97
11/22/2005 16.96
11/21/2005 16.90
11/18/2005 16.89
11/17/2005 16.92
11/16/2005 16.91
11/15/2005 16.85
11/14/2005 16.80
11/11/2005 16.83
11/10/2005 16.82
11/09/2005 16.80
11/08/2005 16.85
11/07/2005 16.80
11/04/2005 16.75
11/03/2005 16.79
11/02/2005 16.79
11/01/2005 16.80
10/28/2005 16.81
10/27/2005 16.80
10/26/2005 16.79
10/25/2005 16.86
10/24/2005 16.93
10/21/2005 16.95
10/20/2005 16.89
10/19/2005 16.86
10/18/2005 16.90
10/17/2005 16.90
10/14/2005 16.93
10/13/2005 16.92
10/12/2005 16.92
10/11/2005 16.98
10/07/2005 17.03
10/06/2005 17.02
10/05/2005 17.05
10/04/2005 17.03
10/03/2005 16.97
09/30/2005 17.00
09/29/2005 17.00
09/28/2005 17.03
09/27/2005 17.02
09/26/2005 17.00
09/23/2005 17.03
09/22/2005 17.10
09/21/2005 17.09
09/20/2005 17.06
09/19/2005 17.08
09/16/2005 17.05
09/15/2005 17.10
09/14/2005 17.11
09/13/2005 17.14
09/12/2005 17.12
09/09/2005 17.14
09/08/2005 17.12
09/07/2005 17.11
09/06/2005 17.18
09/02/2005 17.24
09/01/2005 17.26
08/31/2005 17.20
08/30/2005 17.16
08/29/2005 17.14
08/26/2005 17.13
08/25/2005 17.13
08/24/2005 17.09
08/23/2005 17.05
08/22/2005 17.04
08/19/2005 17.06
08/18/2005 17.05
08/17/2005 16.99
08/16/2005 17.02
08/15/2005 16.95
08/12/2005 16.97
08/11/2005 16.90
08/10/2005 16.87
08/09/2005 16.90
08/08/2005 16.89
08/05/2005 16.90
08/04/2005 16.96
08/03/2005 16.96
08/02/2005 16.94
07/29/2005 17.02
07/28/2005 17.03
07/27/2005 16.98
07/26/2005 17.01
07/25/2005 17.03
07/22/2005 17.00
07/21/2005 16.92
07/20/2005 16.96
07/19/2005 16.96
07/18/2005 16.94
07/15/2005 16.95
07/14/2005 16.94
07/13/2005 16.92
07/12/2005 16.90
07/11/2005 16.96
07/08/2005 16.97
07/07/2005 16.99
07/06/2005 16.98
07/05/2005 16.96
07/04/2005 17.01
06/30/2005 17.11
06/29/2005 17.04
06/28/2005 17.07
06/27/2005 17.11
06/24/2005 17.11
06/23/2005 17.08
06/22/2005 17.07
06/21/2005 17.01
06/20/2005 16.97
06/17/2005 16.95
06/16/2005 16.95
06/15/2005 16.91
06/14/2005 16.92
06/13/2005 16.96
06/10/2005 16.96
06/09/2005 17.04
06/08/2005 17.02
06/07/2005 17.06
06/06/2005 17.00
06/03/2005 16.98
06/02/2005 17.03
06/01/2005 17.04
05/31/2005 16.93
05/30/2005 16.88
05/27/2005 16.87
05/26/2005 16.83
05/25/2005 16.82
05/24/2005 16.82
05/20/2005 16.76
05/19/2005 16.75
05/18/2005 16.81
05/17/2005 16.80
05/16/2005 16.79
05/13/2005 16.80
05/12/2005 16.73
05/11/2005 16.70
05/10/2005 16.66
05/09/2005 16.62
05/06/2005 16.61
05/05/2005 16.69
05/04/2005 16.69
05/03/2005 16.70
05/02/2005 16.70
04/29/2005 16.68
04/28/2005 16.70
04/27/2005 16.66
04/26/2005 16.65
04/25/2005 16.64
04/22/2005 16.64
04/21/2005 16.62
04/20/2005 16.67
04/19/2005 16.68
04/18/2005 16.64
04/15/2005 16.64
04/14/2005 16.61
04/13/2005 16.60
04/12/2005 16.61
04/11/2005 16.58
04/08/2005 16.52
04/07/2005 16.48
04/06/2005 16.51
04/05/2005 16.47
04/04/2005 16.51
04/01/2005 16.50
03/31/2005 16.48
03/30/2005 16.41
03/29/2005 16.37
03/28/2005 16.33
03/24/2005 16.35
03/23/2005 16.34
03/22/2005 16.34
03/21/2005 16.40
03/18/2005 16.42
03/17/2005 16.42
03/16/2005 16.40
03/15/2005 16.36
03/14/2005 16.40
03/11/2005 16.37
03/10/2005 16.44
03/09/2005 16.45
03/08/2005 16.54
03/07/2005 16.56
03/04/2005 16.54
03/03/2005 16.50
03/02/2005 16.49
03/01/2005 16.49
02/28/2005 16.48
02/25/2005 16.52
02/24/2005 16.46
02/23/2005 16.54
02/22/2005 16.54
02/21/2005 16.52
02/18/2005 16.51
02/17/2005 16.57
02/16/2005 16.58
02/15/2005 16.61
02/14/2005 16.62
02/11/2005 16.59
02/10/2005 16.60
02/09/2005 16.66
02/08/2005 16.62
02/07/2005 16.61
02/04/2005 16.58
02/03/2005 16.48
02/02/2005 16.51
02/01/2005 16.53
01/31/2005 16.53
01/28/2005 16.55
01/27/2005 16.50
01/26/2005 16.52
01/25/2005 16.50
01/24/2005 16.50
01/21/2005 16.50
01/20/2005 16.49
01/19/2005 16.50
01/18/2005 16.48
01/17/2005 16.45
01/14/2005 16.44
01/13/2005 16.44
01/12/2005 16.38
01/11/2005 16.37
01/10/2005 16.33
01/07/2005 16.34
01/06/2005 16.39
01/05/2005 16.37
01/04/2005 16.35
12/31/2004 16.38
12/29/2004 16.29
12/24/2004 16.35
12/23/2004 16.38
12/22/2004 16.33
12/21/2004 16.37
12/20/2004 16.36
12/17/2004 16.34
12/16/2004 16.39
12/15/2004 16.44
12/14/2004 16.41
12/13/2004 16.37
12/10/2004 16.35
12/09/2004 16.34
12/08/2004 16.40
12/07/2004 16.35
12/06/2004 16.33
12/03/2004 16.30
12/02/2004 16.18
12/01/2004 16.22
11/30/2004 16.19
11/29/2004 16.16
11/26/2004 16.23
11/25/2004 16.24
11/24/2004 16.18
11/23/2004 16.16
11/22/2004 16.12
11/19/2004 16.12
11/18/2004 16.16
11/17/2004 16.17
11/16/2004 16.09
11/15/2004 16.12
11/12/2004 16.13
11/11/2004 16.06
11/10/2004 16.05
11/09/2004 16.04
11/08/2004 16.05
11/05/2004 16.05
11/04/2004 16.12
11/03/2004 16.14
11/02/2004 16.11
11/01/2004 16.09
10/29/2004 16.11
10/28/2004 16.09
10/27/2004 16.06
10/26/2004 16.13
10/25/2004 16.15
10/22/2004 16.13
10/21/2004 16.10
10/20/2004 16.10
10/19/2004 16.06
10/18/2004 16.04
10/15/2004 16.01
10/14/2004 16.04
10/13/2004 15.99
10/12/2004 15.99
10/08/2004 15.93
10/07/2004 15.86
10/06/2004 15.88
10/05/2004 15.92
10/04/2004 15.90
10/01/2004 15.89
09/30/2004 15.94
09/29/2004 15.97
09/28/2004 16.02
09/27/2004 16.01
09/24/2004 15.99
09/23/2004 15.97
09/22/2004 16.01
09/21/2004 15.99
09/20/2004 16.02
09/17/2004 15.96
09/16/2004 15.96
09/15/2004 15.90
09/14/2004 15.90
09/13/2004 15.90
09/10/2004 15.89
09/09/2004 15.84
09/08/2004 15.86
09/07/2004 15.81
09/03/2004 15.80
09/02/2004 15.87
09/01/2004 15.91
08/31/2004 15.90
08/30/2004 15.87
08/27/2004 15.85
08/26/2004 15.83
08/25/2004 15.82
08/24/2004 15.79
08/23/2004 15.81
08/20/2004 15.85
08/19/2004 15.86
08/18/2004 15.80
08/17/2004 15.85
08/16/2004 15.80
08/13/2004 15.85
08/12/2004 15.84
08/11/2004 15.81
08/10/2004 15.76
08/09/2004 15.83
08/06/2004 15.89
08/05/2004 15.74
08/04/2004 15.73
08/03/2004 15.73
07/30/2004 15.65
07/29/2004 15.59
07/28/2004 15.59
07/27/2004 15.56
07/26/2004 15.66
07/23/2004 15.66
07/22/2004 15.63
07/21/2004 15.62
07/20/2004 15.65
07/19/2004 15.69
07/16/2004 15.69
07/15/2004 15.61
07/14/2004 15.62
07/13/2004 15.63
07/12/2004 15.65
07/09/2004 15.65
07/08/2004 15.64
07/07/2004 15.62
07/06/2004 15.63
07/05/2004 15.64
07/02/2004 15.64
06/30/2004 15.53
06/28/2004 15.45
06/25/2004 15.51
06/24/2004 15.51
06/23/2004 15.47
06/22/2004 15.41
06/21/2004 15.42
06/18/2004 15.39
06/17/2004 15.42
06/16/2004 15.41
06/15/2004 15.45
06/14/2004 15.34
06/11/2004 15.37
06/10/2004 15.42
06/09/2004 15.42
06/08/2004 15.43
06/07/2004 15.40
06/04/2004 15.40
06/03/2004 15.50
06/02/2004 15.49
06/01/2004 15.55
05/31/2004 15.57
05/28/2004 15.58
05/27/2004 15.63
05/26/2004 15.57
05/25/2004 15.49
05/21/2004 15.51
05/20/2004 15.53
05/19/2004 15.49
05/18/2004 15.53
05/17/2004 15.58
05/14/2004 15.50
05/13/2004 15.47
05/12/2004 15.51
05/11/2004 15.58
05/10/2004 15.58
05/07/2004 15.55
05/06/2004 15.70
05/05/2004 15.70
05/04/2004 15.73
05/03/2004 15.76
04/30/2004 15.73
04/29/2004 15.63
04/28/2004 15.63
04/27/2004 15.68
04/26/2004 15.66
04/23/2004 15.66
04/22/2004 15.70
04/21/2004 15.65
04/20/2004 15.61
04/19/2004 15.68
04/16/2004 15.71
04/15/2004 15.66
04/14/2004 15.66
04/13/2004 15.69
04/12/2004 15.79
04/08/2004 15.81
04/07/2004 15.80
04/06/2004 15.77
04/05/2004 15.75
04/02/2004 15.78
04/01/2004 15.94
03/31/2004 15.95
03/30/2004 15.94
03/29/2004 15.94
03/26/2004 16.00
03/25/2004 16.09
03/24/2004 16.09
03/23/2004 16.08
03/22/2004 16.09
03/19/2004 16.05
03/18/2004 16.07
03/17/2004 16.07
03/16/2004 16.05
03/15/2004 16.03
03/12/2004 15.99
03/11/2004 16.01
03/10/2004 16.01
03/09/2004 16.02
03/08/2004 16.02
03/05/2004 15.97
03/04/2004 15.89
03/03/2004 15.89
03/02/2004 15.92
03/01/2004 15.93
02/27/2004 15.91
02/26/2004 15.86
02/25/2004 15.87
02/24/2004 15.85
02/23/2004 15.83
02/20/2004 15.78
02/19/2004 15.81
02/18/2004 15.81
02/17/2004 15.84
02/16/2004 15.86
02/13/2004 15.85
02/12/2004 15.84
02/11/2004 15.87
02/10/2004 15.80
02/09/2004 15.83
02/06/2004 15.79
02/05/2004 15.70
02/04/2004 15.71
02/03/2004 15.73
02/02/2004 15.71
01/30/2004 15.72
01/29/2004 15.64
01/28/2004 15.65
01/27/2004 15.76
01/26/2004 15.71
01/23/2004 15.73
01/22/2004 15.83
01/21/2004 15.75
01/20/2004 15.70
01/19/2004 15.66
01/16/2004 15.65
01/15/2004 15.68
01/14/2004 15.67
01/13/2004 15.64
01/12/2004 15.62
01/09/2004 15.61
01/08/2004 15.50
01/07/2004 15.52
01/06/2004 15.51
01/05/2004 15.45
01/02/2004 15.45
12/31/2003 15.54
12/29/2003 15.57
12/23/2003 15.51
12/22/2003 15.54
12/19/2003 15.53
12/18/2003 15.55
12/17/2003 15.51
12/16/2003 15.47
12/15/2003 15.45
12/12/2003 15.44
12/11/2003 15.42
12/10/2003 15.38
12/09/2003 15.34
12/08/2003 15.38
12/05/2003 15.38
12/04/2003 15.31
12/03/2003 15.33
12/02/2003 15.35
12/01/2003 15.31
11/28/2003 15.33
11/27/2003 15.34
11/26/2003 15.36
11/25/2003 15.39
11/24/2003 15.37
11/21/2003 15.41
11/20/2003 15.36
11/19/2003 15.31
11/18/2003 15.33
11/17/2003 15.31
11/14/2003 15.30
11/13/2003 15.25
11/12/2003 15.17
11/11/2003 15.15
11/10/2003 15.15
11/07/2003 15.14
11/06/2003 15.18
11/05/2003 15.24
11/04/2003 15.27
11/03/2003 15.24
10/31/2003 15.29
10/30/2003 15.24
10/29/2003 15.27
10/28/2003 15.31
10/27/2003 15.30
10/24/2003 15.33
10/23/2003 15.26
10/22/2003 15.31
10/21/2003 15.25
10/20/2003 15.23
10/17/2003 15.20
10/16/2003 15.13
10/15/2003 15.17
10/14/2003 15.23
10/10/2003 15.29
10/09/2003 15.27
10/08/2003 15.33
10/07/2003 15.32
10/06/2003 15.36
10/03/2003 15.33
10/02/2003 15.46
10/01/2003 15.49
09/30/2003 15.50
09/29/2003 15.42
09/26/2003 15.46
09/25/2003 15.43
09/24/2003 15.40
09/23/2003 15.38
09/22/2003 15.36
09/19/2003 15.30
09/18/2003 15.30
09/17/2003 15.30
09/16/2003 15.26
09/15/2003 15.27
09/12/2003 15.27
09/11/2003 15.25
09/10/2003 15.29
09/09/2003 15.27
09/08/2003 15.24
09/05/2003 15.25
09/04/2003 15.17
09/03/2003 15.12
09/02/2003 15.16
08/29/2003 15.21
08/28/2003 15.18
08/27/2003 15.14
08/26/2003 15.18
08/25/2003 15.16
08/22/2003 15.18
08/21/2003 15.17
08/20/2003 15.23
08/19/2003 15.27
08/18/2003 15.16
08/15/2003 15.10
08/14/2003 15.08
08/13/2003 15.06
08/12/2003 15.13
08/11/2003 15.13
08/08/2003 15.19
08/07/2003 15.17
08/06/2003 15.14
08/05/2003 15.10
08/01/2003 15.17
07/31/2003 15.15
07/30/2003 15.21
07/29/2003 15.19
07/28/2003 15.22
07/25/2003 15.24
07/24/2003 15.26
07/23/2003 15.28
07/22/2003 15.25
07/21/2003 15.20
07/18/2003 15.27
07/17/2003 15.26
07/16/2003 15.23
07/15/2003 15.17
07/14/2003 15.22
07/11/2003 15.25
07/10/2003 15.27
07/09/2003 15.27
07/08/2003 15.24
07/07/2003 15.24
07/04/2003 15.34
07/03/2003 15.33
07/02/2003 15.39
06/30/2003 15.40
06/26/2003 15.37
06/25/2003 15.45
06/24/2003 15.54
06/23/2003 15.53
06/20/2003 15.46
06/19/2003 15.52
06/18/2003 15.54
06/17/2003 15.55
06/16/2003 15.63
06/13/2003 15.71
06/12/2003 15.63
06/11/2003 15.56
06/10/2003 15.61
06/09/2003 15.53
06/06/2003 15.48
06/05/2003 15.42
06/04/2003 15.43
06/03/2003 15.42
06/02/2003 15.34
05/30/2003 15.38
05/29/2003 15.38
05/28/2003 15.29
05/27/2003 15.32
05/26/2003 15.38
05/23/2003 15.34
05/22/2003 15.31
05/21/2003 15.23
05/20/2003 15.22
05/16/2003 15.13
05/15/2003 15.09
05/14/2003 15.09
05/13/2003 15.03
05/12/2003 15.02
05/09/2003 15.01
05/08/2003 15.00
05/07/2003 15.02
05/06/2003 14.97
05/05/2003 14.93
05/02/2003 14.92
05/01/2003 14.95
04/30/2003 14.94
04/29/2003 14.92
04/28/2003 14.93
04/25/2003 14.92
04/24/2003 14.88
04/23/2003 14.82
04/22/2003 14.83
04/21/2003 14.84
04/17/2003 14.81
04/16/2003 14.80
04/15/2003 14.79
04/14/2003 14.75
04/11/2003 14.77
04/10/2003 14.77
04/09/2003 14.78
04/08/2003 14.75
04/07/2003 14.72
04/04/2003 14.72
04/03/2003 14.72
04/02/2003 14.69
04/01/2003 14.73
03/31/2003 14.75
03/28/2003 14.72
03/27/2003 14.71
03/26/2003 14.70
03/25/2003 14.69
03/24/2003 14.70
03/21/2003 14.63
03/20/2003 14.69
03/19/2003 14.70
03/18/2003 14.74
03/17/2003 14.76
03/14/2003 14.83
03/13/2003 14.81
03/12/2003 14.90
03/11/2003 14.93
03/10/2003 14.93
03/07/2003 14.89
03/06/2003 14.88
03/05/2003 14.89
03/04/2003 14.84
03/03/2003 14.86
02/28/2003 14.85
02/27/2003 14.83
02/26/2003 14.85
02/25/2003 14.82
02/24/2003 14.81
02/21/2003 14.78
02/20/2003 14.81
02/19/2003 14.79
02/18/2003 14.79
02/17/2003 14.79
02/14/2003 14.79
02/13/2003 14.83
02/12/2003 14.80
02/11/2003 14.77
02/10/2003 14.76
02/07/2003 14.78
02/05/2003 14.73
02/04/2003 14.78
02/03/2003 14.77
01/31/2003 14.78
01/30/2003 14.77
01/29/2003 14.77
01/28/2003 14.81
01/27/2003 14.84
01/24/2003 14.84
01/23/2003 14.84
01/22/2003 14.85
01/21/2003 14.86
01/20/2003 14.85
01/17/2003 14.84
01/16/2003 14.81
01/15/2003 14.80
01/14/2003 14.81
01/13/2003 14.80
01/10/2003 14.81
01/09/2003 14.80
01/08/2003 14.86
01/07/2003 14.84
01/06/2003 14.80
01/03/2003 14.81
01/02/2003 14.82
12/31/2002 14.91
12/27/2002 14.90
12/24/2002 14.84
12/23/2002 14.81
12/20/2002 14.82
12/19/2002 14.83
12/18/2002 14.80
12/17/2002 14.77
12/16/2002 14.74
12/13/2002 14.75
12/12/2002 14.75
12/11/2002 14.76
12/10/2002 14.74
12/09/2002 14.75
12/06/2002 14.71
12/05/2002 14.70
12/04/2002 14.70
12/03/2002 14.66
12/02/2002 14.64
11/29/2002 14.66
11/28/2002 14.63
11/27/2002 14.61
11/26/2002 14.69
11/25/2002 14.64
11/22/2002 14.63
11/21/2002 14.63
11/20/2002 14.69
11/19/2002 14.70
11/18/2002 14.68
11/15/2002 14.65
11/14/2002 14.62
11/13/2002 14.69
11/12/2002 14.69
11/11/2002 14.69
11/08/2002 14.68
11/07/2002 14.67
11/06/2002 14.60
11/05/2002 14.58
11/04/2002 14.62
11/01/2002 14.63
10/31/2002 14.64
10/30/2002 14.55
10/29/2002 14.53
10/28/2002 14.48
10/25/2002 14.48
10/24/2002 14.47
10/23/2002 14.44
10/22/2002 14.43
10/21/2002 14.42
10/18/2002 14.46
10/17/2002 14.46
10/16/2002 14.49
10/15/2002 14.47
10/11/2002 14.59
10/10/2002 14.63
10/09/2002 14.66
10/08/2002 14.65
10/07/2002 14.66
10/04/2002 14.64
10/03/2002 14.68
10/01/2002 14.64
09/30/2002 14.70
09/25/2002 14.68
09/24/2002 14.75
09/23/2002 14.76
09/20/2002 14.72
09/19/2002 14.74
09/18/2002 14.71
09/17/2002 14.72
09/16/2002 14.71
09/13/2002 14.70
09/12/2002 14.68
09/11/2002 14.63
09/10/2002 14.67
09/09/2002 14.65
09/06/2002 14.65
09/05/2002 14.73
09/04/2002 14.69
09/03/2002 14.67
09/02/2002 14.55
08/30/2002 14.55
08/29/2002 14.54
08/28/2002 14.49
08/27/2002 14.48
08/26/2002 14.52
08/23/2002 14.49
08/22/2002 14.46
08/21/2002 14.52
08/20/2002 14.55
08/19/2002 14.48
08/16/2002 14.45
08/15/2002 14.49
08/14/2002 14.52
08/13/2002 14.59
08/12/2002 14.54
08/09/2002 14.51
08/08/2002 14.49
08/07/2002 14.50
08/06/2002 14.48
08/02/2002 14.50
08/01/2002 14.46
07/31/2002 14.39
07/30/2002 14.33
07/29/2002 14.33
07/26/2002 14.43
07/25/2002 14.44
07/24/2002 14.39
07/23/2002 14.48
07/22/2002 14.45
07/19/2002 14.39
07/18/2002 14.34
07/17/2002 14.32
07/16/2002 14.29
07/15/2002 14.32
07/12/2002 14.33
07/11/2002 14.29
07/10/2002 14.28
07/09/2002 14.24
07/08/2002 14.20
07/05/2002 14.19
07/03/2002 14.26
07/02/2002 14.28
06/28/2002 14.22
06/26/2002 14.27
06/25/2002 14.27
06/24/2002 14.27
06/21/2002 14.29
06/20/2002 14.26
06/19/2002 14.30
06/18/2002 14.26
06/17/2002 14.26
06/14/2002 14.28
06/13/2002 14.22
06/12/2002 14.18
06/11/2002 14.17
06/10/2002 14.16
06/07/2002 14.15
06/06/2002 14.15
06/05/2002 14.15
06/04/2002 14.17
06/03/2002 14.17
05/31/2002 14.16
05/30/2002 14.18
05/29/2002 14.15
05/28/2002 14.11
05/27/2002 14.10
05/24/2002 14.11
05/23/2002 14.08
05/22/2002 14.08
05/17/2002 14.00
05/16/2002 14.02
05/15/2002 13.99
05/14/2002 13.98
05/13/2002 14.03
05/10/2002 14.08
05/09/2002 14.08
05/08/2002 14.06
05/07/2002 14.14
05/06/2002 14.12
05/03/2002 14.10
05/02/2002 14.06
05/01/2002 14.08
04/30/2002 14.06
04/29/2002 14.06
04/26/2002 14.06
04/25/2002 14.05
04/24/2002 14.05
04/23/2002 14.02
04/22/2002 14.03
04/19/2002 14.02
04/18/2002 14.02
04/17/2002 14.00
04/16/2002 14.02
04/15/2002 14.07
04/12/2002 14.03
04/11/2002 14.00
04/10/2002 13.97
04/09/2002 13.98
04/08/2002 13.97
04/05/2002 14.00
04/04/2002 13.98
04/03/2002 13.96
04/02/2002 13.93
04/01/2002 13.90
03/28/2002 13.90
03/27/2002 13.90
03/26/2002 13.91
03/25/2002 13.88
03/22/2002 13.88
03/21/2002 13.88
03/20/2002 13.93
03/19/2002 13.97
03/18/2002 13.96
03/15/2002 13.94
03/14/2002 13.92
03/13/2002 13.98
03/12/2002 13.97
03/11/2002 13.98
03/08/2002 13.96
03/07/2002 14.01
03/06/2002 14.08
03/05/2002 14.09
03/04/2002 14.09
03/01/2002 14.11
02/28/2002 14.15
02/27/2002 14.18
02/26/2002 14.15
02/25/2002 14.19
02/22/2002 14.21
02/21/2002 14.19
02/20/2002 14.18
02/19/2002 14.17
02/18/2002 14.18
02/15/2002 14.19
02/14/2002 14.12
02/13/2002 14.14
02/12/2002 14.15
02/11/2002 14.17
02/08/2002 14.18
02/07/2002 14.17
02/06/2002 14.17
02/05/2002 14.20
02/04/2002 14.20
02/01/2002 14.13
01/31/2002 14.10
01/30/2002 14.13
01/29/2002 14.16
01/28/2002 14.11
01/25/2002 14.09
01/24/2002 14.11
01/23/2002 14.13
01/22/2002 14.17
01/21/2002 14.18
01/18/2002 14.20
01/17/2002 14.15
01/16/2002 14.25
01/15/2002 14.26
01/14/2002 14.29
01/11/2002 14.28
01/10/2002 14.20
01/09/2002 14.16
01/08/2002 14.12
01/07/2002 14.12
01/04/2002 14.07
01/03/2002 14.09
01/02/2002 14.05
12/31/2001 14.10
12/27/2001 14.05
12/24/2001 14.04
12/20/2001 14.06
12/19/2001 14.05
12/18/2001 14.00
12/17/2001 13.95
12/14/2001 13.95
12/13/2001 13.99
12/12/2001 14.04
12/11/2001 14.03
12/10/2001 13.97
12/07/2001 13.91
12/06/2001 13.98
12/05/2001 14.02
12/04/2001 14.16
12/03/2001 14.16
11/30/2001 14.07
11/29/2001 14.07
11/28/2001 14.05
11/27/2001 14.03
11/26/2001 14.02
11/23/2001 13.98
11/22/2001 13.99
11/21/2001 13.98
11/20/2001 14.03
11/19/2001 14.07
11/16/2001 14.03
11/15/2001 14.13
11/14/2001 14.24
11/13/2001 14.33
11/12/2001 14.37
11/09/2001 14.37
11/08/2001 14.35
11/07/2001 14.37
11/06/2001 14.32
11/05/2001 14.28
10/31/2001 14.32
10/24/2001 14.09
10/17/2001 14.03
10/10/2001 13.99
10/03/2001 14.00
09/28/2001 13.95
09/26/2001 13.94
09/24/2001 13.91
09/20/2001 13.94
09/19/2001 13.98
09/17/2001 14.01
08/31/2001 13.87
08/29/2001 13.85
08/22/2001 13.78
08/15/2001 13.73
08/08/2001 13.69
07/31/2001 13.66
07/25/2001 13.62
07/18/2001 13.60
07/11/2001 13.53
07/04/2001 13.50
06/29/2001 13.51
06/20/2001 13.59
06/13/2001 13.60
06/06/2001 13.57
05/31/2001 13.51
05/23/2001 13.45
05/16/2001 13.44
05/09/2001 13.56
05/02/2001 13.50
04/30/2001 13.48
04/25/2001 13.54
04/18/2001 13.56
04/11/2001 13.56
04/04/2001 13.60
03/30/2001 13.60
03/28/2001 13.62
03/21/2001 13.72
03/14/2001 13.68
03/07/2001 13.64
02/28/2001 13.59
02/23/2001 13.52
02/16/2001 13.51
02/09/2001 13.55
02/02/2001 13.51
01/31/2001 13.51
01/26/2001 13.47
01/19/2001 13.47
01/12/2001 13.44
01/05/2001 13.51
12/29/2000 13.45
12/28/2000 13.45
12/22/2000 13.49
12/15/2000 13.40
12/08/2000 13.40
11/30/2000 13.33
11/27/2000 13.25
11/17/2000 13.19
11/13/2000 13.13
11/03/2000 13.11
10/31/2000 13.12
10/27/2000 13.14
10/20/2000 13.22
10/13/2000 13.19
10/10/2000 13.17
09/29/2000 13.15
09/22/2000 13.12
09/15/2000 13.10
09/11/2000 13.14
08/31/2000 13.13
08/25/2000 13.10
08/18/2000 13.09
08/11/2000 13.06
08/04/2000 13.08
07/28/2000 13.00
07/21/2000 13.01
07/14/2000 12.97
07/07/2000 13.00
06/30/2000 12.96
06/23/2000 12.85
06/16/2000 12.96
06/09/2000 12.87
06/02/2000 12.92
05/31/2000 12.81
05/26/2000 12.77
05/19/2000 12.68
05/12/2000 12.66
05/05/2000 12.66
04/28/2000 12.74
04/21/2000 12.82
04/14/2000 12.60
04/07/2000 12.89
04/04/2000 12.86
03/31/2000 12.83
03/24/2000 12.79
03/17/2000 12.81
03/10/2000 12.73
03/03/2000 12.75
02/29/2000 12.73
02/25/2000 12.75
02/18/2000 12.59
02/11/2000 12.50
02/04/2000 12.48
01/31/2000 12.43
01/21/2000 12.38
01/14/2000 12.39
01/04/2000 12.41
12/30/1999 12.53
12/17/1999 12.50
12/10/1999 12.60
12/03/1999 12.53
12/01/1999 12.52
11/30/1999 12.52
11/26/1999 12.57
11/19/1999 12.53
11/12/1999 12.60
11/05/1999 12.53
10/29/1999 12.50
10/22/1999 12.38
10/15/1999 12.45
10/08/1999 12.52
09/30/1999 12.67
09/24/1999 12.71
09/21/1999 12.64
09/17/1999 12.65
09/14/1999 12.65
09/03/1999 12.70
08/31/1999 12.62
08/27/1999 12.68
08/19/1999 12.60
08/13/1999 12.53
08/06/1999 12.51
07/30/1999 12.59
07/23/1999 12.67
07/19/1999 12.83
07/09/1999 12.74
06/30/1999 12.72
06/24/1999 12.59
06/18/1999 12.71
06/11/1999 12.59
06/04/1999 12.64
05/31/1999 12.74
05/21/1999 12.72
05/14/1999 12.70
05/07/1999 12.78
04/30/1999 12.85
04/23/1999 12.83
04/16/1999 12.92
04/12/1999 12.95
03/31/1999 12.85
03/26/1999 12.81
03/19/1999 12.76
03/12/1999 12.78
03/05/1999 12.67
02/26/1999 12.66
02/19/1999 12.77
02/12/1999 12.76
02/05/1999 12.79
02/01/1999 12.90
01/29/1999 12.90
01/22/1999 12.86
01/15/1999 12.84
01/08/1999 12.78
01/01/1999 12.86
12/31/1998 12.86
12/22/1998 12.82
12/18/1998 12.91
12/11/1998 12.87
12/04/1998 12.85
12/01/1998 12.77
11/30/1998 12.77
11/23/1998 12.63
11/13/1998 12.61
11/06/1998 12.49
10/30/1998 12.61
10/23/1998 12.60
10/16/1998 12.74
10/09/1998 12.60
10/06/1998 12.79
10/02/1998 12.71
09/30/1998 12.67
09/25/1998 12.64
09/21/1998 12.54
09/11/1998 12.51
09/09/1998 12.36
09/04/1998 12.36
09/02/1998 12.36
08/31/1998 12.24
08/26/1998 12.23
08/21/1998 12.38
08/14/1998 12.36
08/11/1998 12.39
08/10/1998 12.41
08/04/1998 12.45
07/31/1998 12.43
07/28/1998 12.43
07/24/1998 12.47
07/17/1998 12.46
07/13/1998 12.53
07/03/1998 12.51
07/02/1998 12.46
06/30/1998 12.46
06/26/1998 12.46
06/22/1998 12.45
06/16/1998 12.49
06/12/1998 12.47
06/05/1998 12.45
05/29/1998 12.44
05/25/1998 12.37
05/15/1998 12.33
05/11/1998 12.34
04/30/1998 12.36
04/27/1998 12.30
04/17/1998 12.41
04/09/1998 12.42
04/03/1998 12.43
03/31/1998 12.32
03/30/1998 12.31
03/20/1998 12.31
03/13/1998 12.27
03/06/1998 12.12
02/27/1998 12.19
02/20/1998 12.20
02/13/1998 12.19
02/06/1998 12.18
01/30/1998 12.20
01/23/1998 12.22
01/16/1998 12.22
01/09/1998 12.23
01/05/1998 12.09
12/31/1997 12.01
12/30/1997 11.99
12/26/1997 11.99
12/22/1997 11.96
12/15/1997 11.98
12/05/1997 11.97
11/28/1997 12.01
11/21/1997 12.09
11/17/1997 12.08
11/10/1997 12.03
11/03/1997 12.06
10/31/1997 12.06
10/28/1997 11.98
10/27/1997 11.98
10/17/1997 11.88
10/10/1997 11.91
10/03/1997 12.02
09/30/1997 11.87
09/26/1997 11.90
09/19/1997 11.85
09/12/1997 11.71
09/05/1997 11.67
08/29/1997 11.69
08/22/1997 11.64
08/15/1997 11.69
08/08/1997 11.61
08/01/1997 11.73
07/31/1997 11.80
07/28/1997 11.67
07/21/1997 11.62
07/14/1997 11.64
07/07/1997 11.56
07/02/1997 11.39
06/30/1997 11.39
06/23/1997 11.55
06/16/1997 11.50
06/09/1997 11.38
06/02/1997 11.28
05/30/1997 11.28
05/26/1997 11.24
05/20/1997 11.23
05/12/1997 11.19
05/05/1997 11.21
05/01/1997 11.12
04/30/1997 11.12
04/28/1997 11.02
04/21/1997 11.07
04/14/1997 10.96
04/07/1997 10.97
04/01/1997 11.02
03/31/1997 11.02
03/24/1997 11.10
03/17/1997 11.15
03/10/1997 11.21
03/03/1997 11.16
02/28/1997 11.16
02/24/1997 11.29
02/17/1997 11.36
02/10/1997 11.21
02/03/1997 11.07
01/31/1997 11.07
01/27/1997 10.99
01/20/1997 11.03
01/13/1997 10.95
01/06/1997 11.04
12/30/1996 11.15
12/23/1996 11.08
12/16/1996 11.05
12/09/1996 11.06
12/02/1996 11.35
11/29/1996 11.35
11/25/1996 11.26
11/18/1996 11.25
11/11/1996 11.24
11/04/1996 11.10
11/01/1996 11.05
10/31/1996 11.05
10/28/1996 10.96
10/21/1996 10.95
10/15/1996 10.85
10/07/1996 10.80
10/01/1996 10.61
09/30/1996 10.61
09/23/1996 10.49
09/16/1996 10.49
09/09/1996 10.38
09/03/1996 10.41
08/30/1996 10.41
08/26/1996 10.48
08/19/1996 10.45
08/12/1996 10.45
08/06/1996 10.42
08/01/1996 10.25
07/31/1996 10.25
07/29/1996 10.23
07/22/1996 10.23
07/15/1996 10.17
07/08/1996 10.12
07/02/1996 10.14
06/28/1996 10.14
06/24/1996 10.04
06/17/1996 10.02
06/10/1996 10.10
06/03/1996 10.06
05/31/1996 10.06
05/27/1996 10.14
05/21/1996 10.05
05/13/1996 9.99
05/06/1996 9.95
05/01/1996 9.98
04/30/1996 9.98
04/29/1996 10.01
04/22/1996 9.97
04/15/1996 9.94
04/08/1996 10.00
04/01/1996 9.97
03/29/1996 9.97
03/25/1996 9.95
03/18/1996 9.87
03/11/1996 9.92
03/01/1996 9.99
02/29/1996 9.99
02/26/1996 10.05
02/19/1996 10.18
02/12/1996 10.26
02/05/1996 10.25
02/01/1996 10.24
01/31/1996 10.24
01/29/1996 10.17
01/22/1996 10.23
01/15/1996 10.12
01/08/1996 10.16
01/02/1996 10.15
12/28/1995 10.13
12/18/1995 9.98
12/11/1995 9.95
12/04/1995 10.04
12/01/1995 10.04
11/30/1995 10.04
11/27/1995 9.93
11/20/1995 9.81
11/13/1995 9.73
11/06/1995 9.79
11/01/1995 9.62
10/31/1995 9.74
10/30/1995 9.57
10/23/1995 9.65
10/16/1995 9.70
10/10/1995 9.69
10/02/1995 9.59
09/29/1995 9.59
09/25/1995 9.53
09/18/1995 9.49
09/11/1995 9.44
09/05/1995 9.49
09/01/1995 9.44
08/31/1995 9.44
08/28/1995 9.33
08/21/1995 9.26
08/14/1995 9.26
08/08/1995 9.20
08/01/1995 9.19
07/31/1995 9.19
07/24/1995 9.23
07/17/1995 9.40
07/10/1995 9.45
07/04/1995 9.37
06/30/1995 9.37
06/26/1995 9.47
06/19/1995 9.37
06/12/1995 9.35
06/05/1995 9.41
06/01/1995 9.35
05/31/1995 9.35
05/23/1995 9.26
05/15/1995 9.24
05/08/1995 9.25
05/01/1995 9.11
04/28/1995 9.11
04/24/1995 9.09
04/17/1995 9.03
04/10/1995 9.01
04/03/1995 8.98
03/31/1995 8.98
03/27/1995 8.89
03/20/1995 8.94
03/13/1995 8.91
03/06/1995 8.85
03/01/1995 8.96
02/28/1995 8.96
02/27/1995 8.86
02/20/1995 8.75
02/13/1995 8.70
02/06/1995 8.70
02/01/1995 8.63
01/30/1995 8.63
01/23/1995 8.43
01/16/1995 8.56
01/09/1995 8.60
01/03/1995 8.59
12/30/1994 8.62
12/19/1994 8.61
12/12/1994 8.62
12/05/1994 8.63
12/01/1994 8.61
11/30/1994 8.61
11/28/1994 8.66
10/31/1994 8.59
09/30/1994 8.65
08/31/1994 8.66
07/29/1994 8.43
06/30/1994 8.32
05/31/1994 8.45
04/29/1994 8.58
03/31/1994 8.64
02/28/1994 9.04
01/31/1994 9.37
12/31/1993 9.15
11/30/1993 8.97
10/29/1993 8.94
09/30/1993 8.75
08/31/1993 8.86
07/30/1993 8.66
06/30/1993 8.48
05/31/1993 8.34
04/30/1993 8.28
03/31/1993 8.25
02/26/1993 8.27
01/29/1993 8.05
12/31/1992 8.04
11/30/1992 7.88
10/30/1992 8.13
09/30/1992 7.94
08/31/1992 8.22
07/31/1992 8.12
06/30/1992 7.50

Page ? of ?

First Previous Next Last