Fund Overview & Performance

Back to list
Add to favourites

Equitable Life Low Volatility Canadian Equity Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

October 31, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the MFS Low Volatility Canadian Equity Fund or a substantially similar fund. The underlying fund objective is to seek capital appreciation by investing primarily in Canadian companies that offer good relative value, financial strength, and a sustainable business model.

Risk Rating

This fund's risk rating is Medium

As of September 30, 2024

Asset Allocation (%)

Asset Percent
Canadian Equity 97.6%
Income Trust Units 1.6%
Cash and Equivalents 0.8%

Sector Allocation (%)

Sector Percent
Financial Services 36.0%
Energy 16.0%
Industrial Services 12.0%
Consumer Services 10.8%
Basic Materials 10.6%
Technology 7.6%
Utilities 3.6%
Consumer Goods 3.4%

Geographic Allocation (%)

Region Percent
North America 100.0%

Top 10 Holdings (%)

As of September 30, 2024

Name Percent
Royal Bank of Canada 4.29%
Loblaw Cos Ltd 4.02%
Toronto-Dominion Bank 3.92%
Pembina Pipeline Corp 3.83%
Constellation Software Inc 3.80%
Enbridge Inc 3.74%
Bank of Montreal 3.58%
Manulife Financial Corp 3.37%
iA Financial Corp Inc 3.23%
Dollarama Inc 2.90%

Growth of $10,000

As of October 31, 2024

Period:

For the period 03/30/1999 through 10/31/2024 with $10,000 CAD investment, The value of the investment would be $58,256

Calendar Return (%)

As of October 31, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 9.72  -5.41  18.75  -0.37  21.16  -8.33  1.95  13.74  -7.03  10.91 
Quartile 2 3 4 3 1 2 4 3 3 2

Compound Return (%)

As of October 31, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 0.37  3.17  12.76  30.14  7.61  8.49  5.83 
Quartile 2 2 1 1 2 3 3

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU509 EQU209 EQU309
Personal Investment Portfolio EQU109 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

April 1999

Net Asset Value per Unit:

$59.57 (11/19/2024)
Change: $0.10 (0.17%)

Estimated Management
Expense Ratio (MER)†:

2.89%

Fund Category

Canadian Equity

Portfolio Manager

MFS Investment Management Canada Limited

Investment Style

Equity

Market Capitalization: Large

Fund Style: Growth

Performance Chart

Period:
Chart Type:
Export to CSV Export to PDF
* Must be between 1 and 50
Equitable Life Low Volatility Canadian Equity Fund

Equitable Life Low Volatility Canadian Equity Fund

Summary

For the period 03/30/1999 through 10/31/2024 with $10,000 CAD investment

Total returns performance

482.56%

Last price

$58.26 CAD

as of market close 10/31/2024

Value of $10,000 investment

$58,255.77  CAD

Period:
Interval:
Effective date Price ($)
11/19/2024 59.57
11/18/2024 59.47
11/15/2024 59.35
11/14/2024 59.68
11/13/2024 59.46
11/12/2024 59.33
11/11/2024 59.42
11/08/2024 59.40
11/07/2024 59.59
11/06/2024 59.35
11/05/2024 58.71
11/04/2024 58.51
11/01/2024 58.49
10/31/2024 58.26
10/30/2024 59.00
10/29/2024 59.06
10/28/2024 59.06
10/25/2024 58.85
10/24/2024 59.03
10/23/2024 58.98
10/22/2024 59.25
10/21/2024 59.29
10/18/2024 59.56
10/17/2024 59.45
10/16/2024 59.14
10/15/2024 59.06
10/11/2024 59.10
10/10/2024 58.69
10/09/2024 58.52
10/08/2024 58.19
10/07/2024 58.17
10/04/2024 58.24
10/03/2024 58.06
10/02/2024 58.04
10/01/2024 58.14
09/30/2024 58.04
09/27/2024 57.80
09/26/2024 57.90
09/25/2024 57.77
09/24/2024 57.79
09/23/2024 57.77
09/20/2024 57.68
09/19/2024 57.63
09/18/2024 57.16
09/17/2024 57.45
09/16/2024 57.58
09/13/2024 57.24
09/12/2024 57.05
09/11/2024 56.53
09/10/2024 56.21
09/09/2024 56.26
09/06/2024 55.79
09/05/2024 56.08
09/04/2024 56.25
09/03/2024 56.22
08/30/2024 56.78
08/29/2024 56.45
08/28/2024 56.31
08/27/2024 56.53
08/26/2024 56.76
08/23/2024 56.55
08/22/2024 56.09
08/21/2024 56.24
08/20/2024 56.05
08/19/2024 56.19
08/16/2024 56.23
08/15/2024 56.25
08/14/2024 55.73
08/13/2024 55.46
08/12/2024 54.89
08/09/2024 54.75
08/08/2024 54.46
08/07/2024 53.78
08/06/2024 54.18
08/02/2024 54.78
08/01/2024 55.69
07/31/2024 56.47
07/30/2024 55.77
07/29/2024 55.65
07/26/2024 55.83
07/25/2024 55.28
07/24/2024 55.30
07/23/2024 55.50
07/22/2024 55.50
07/19/2024 55.01
07/18/2024 55.12
07/17/2024 55.28
07/16/2024 55.40
07/15/2024 54.98
07/12/2024 54.85
07/11/2024 54.54
07/10/2024 54.13
07/09/2024 53.48
07/08/2024 53.68
07/05/2024 53.40
07/04/2024 53.85
07/03/2024 53.76
07/02/2024 53.30
06/28/2024 53.12
06/27/2024 53.21
06/26/2024 52.74
06/25/2024 52.82
06/24/2024 52.92
06/21/2024 52.15
06/20/2024 52.23
06/19/2024 52.10
06/18/2024 52.27
06/17/2024 52.16
06/14/2024 52.20
06/13/2024 52.43
06/12/2024 53.02
06/11/2024 52.22
06/10/2024 52.67
06/07/2024 52.58
06/06/2024 52.99
06/05/2024 52.71
06/04/2024 52.40
06/03/2024 52.64
05/31/2024 53.02
05/30/2024 52.52
05/29/2024 52.29
05/28/2024 53.27
05/27/2024 53.59
05/24/2024 53.54
05/23/2024 53.21
05/22/2024 53.43
05/21/2024 53.70
05/17/2024 53.71
05/16/2024 53.49
05/15/2024 53.36
05/14/2024 53.26
05/13/2024 53.33
05/10/2024 53.42
05/09/2024 53.36
05/08/2024 53.05
05/07/2024 52.66
05/06/2024 52.61
05/03/2024 51.98
05/02/2024 51.81
05/01/2024 51.74
04/30/2024 51.66
04/29/2024 52.33
04/26/2024 52.30
04/25/2024 52.25
04/24/2024 52.23
04/23/2024 52.35
04/22/2024 52.09
04/19/2024 51.92
04/18/2024 51.67
04/17/2024 51.57
04/16/2024 51.57
04/15/2024 51.70
04/12/2024 51.99
04/11/2024 52.53
04/10/2024 52.77
04/09/2024 53.04
04/08/2024 52.88
04/05/2024 52.90
04/04/2024 52.36
04/03/2024 52.41
04/02/2024 52.24
04/01/2024 52.57
03/28/2024 52.61
03/27/2024 52.52
03/26/2024 52.07
03/25/2024 52.14
03/22/2024 52.18
03/21/2024 52.43
03/20/2024 52.42
03/19/2024 52.14
03/18/2024 51.95
03/15/2024 52.09
03/14/2024 52.11
03/13/2024 52.23
03/12/2024 51.99
03/11/2024 51.85
03/08/2024 51.68
03/07/2024 51.83
03/06/2024 51.30
03/05/2024 51.18
03/04/2024 51.21
03/01/2024 51.25
02/29/2024 50.90
02/28/2024 50.77
02/27/2024 50.91
02/26/2024 50.90
02/23/2024 51.09
02/22/2024 50.83
02/21/2024 50.54
02/20/2024 50.70
02/16/2024 50.71
02/15/2024 50.68
02/14/2024 49.93
02/13/2024 49.20
02/12/2024 49.97
02/09/2024 49.82
02/08/2024 49.63
02/07/2024 49.81
02/06/2024 49.86
02/05/2024 49.68
02/02/2024 50.19
02/01/2024 50.36
01/31/2024 50.08
01/30/2024 50.52
01/29/2024 50.41
01/26/2024 50.28
01/25/2024 50.21
01/24/2024 50.01
01/23/2024 50.06
01/22/2024 49.82
01/19/2024 49.67
01/18/2024 49.43
01/17/2024 49.01
01/16/2024 49.58
01/15/2024 49.73
01/12/2024 49.59
01/11/2024 49.45
01/10/2024 49.48
01/09/2024 49.44
01/08/2024 49.76
01/05/2024 49.49
01/04/2024 49.39
01/03/2024 49.28
01/02/2024 49.35
12/29/2023 49.52
12/28/2023 49.41
12/27/2023 49.55
12/22/2023 49.26
12/21/2023 48.94
12/20/2023 48.65
12/19/2023 49.13
12/18/2023 48.66
12/15/2023 48.43
12/14/2023 48.85
12/13/2023 48.65
12/12/2023 47.86
12/11/2023 47.99
12/08/2023 48.06
12/07/2023 47.98
12/06/2023 47.93
12/05/2023 48.01
12/04/2023 48.10
12/01/2023 48.15
11/30/2023 47.61
11/29/2023 47.35
11/28/2023 47.25
11/27/2023 47.30
11/24/2023 47.44
11/23/2023 47.46
11/22/2023 47.45
11/21/2023 47.38
11/20/2023 47.66
11/17/2023 47.53
11/16/2023 47.30
11/15/2023 47.24
11/14/2023 47.21
11/13/2023 46.70
11/09/2023 46.37
11/08/2023 46.21
11/07/2023 46.23
11/06/2023 46.63
11/03/2023 46.68
11/02/2023 46.10
11/01/2023 45.18
10/31/2023 44.77
10/30/2023 44.73
10/27/2023 44.33
10/26/2023 44.70
10/25/2023 44.83
10/24/2023 44.80
10/23/2023 44.92
10/20/2023 45.05
10/19/2023 45.55
10/18/2023 45.78
10/17/2023 46.37
10/16/2023 46.28
10/13/2023 46.03
10/12/2023 46.15
10/11/2023 46.49
10/10/2023 46.01
10/06/2023 45.65
10/05/2023 45.41
10/04/2023 45.11
10/03/2023 45.05
10/02/2023 45.37
09/29/2023 46.01
09/28/2023 46.18
09/27/2023 45.71
09/26/2023 45.97
09/25/2023 46.53
09/22/2023 46.57
09/21/2023 46.55
09/20/2023 47.36
09/19/2023 47.34
09/18/2023 47.85
09/15/2023 48.04
09/14/2023 47.91
09/13/2023 47.33
09/12/2023 47.26
09/11/2023 47.15
09/08/2023 46.99
09/07/2023 47.08
09/06/2023 47.31
09/05/2023 47.75
09/01/2023 48.00
08/31/2023 47.35
08/30/2023 47.54
08/29/2023 47.51
08/28/2023 46.94
08/25/2023 46.56
08/24/2023 46.44
08/23/2023 46.59
08/22/2023 46.19
08/21/2023 46.37
08/18/2023 46.49
08/17/2023 46.55
08/16/2023 46.76
08/15/2023 46.75
08/14/2023 47.56
08/11/2023 47.85
08/10/2023 47.64
08/09/2023 47.46
08/08/2023 47.28
08/04/2023 47.22
08/03/2023 46.88
08/02/2023 47.13
08/01/2023 47.64
07/31/2023 47.84
07/28/2023 47.74
07/27/2023 47.44
07/26/2023 47.75
07/25/2023 47.80
07/24/2023 47.80
07/21/2023 47.70
07/20/2023 47.49
07/19/2023 47.59
07/18/2023 47.36
07/17/2023 46.98
07/14/2023 46.93
07/13/2023 46.85
07/12/2023 46.54
07/11/2023 46.15
07/10/2023 46.02
07/07/2023 46.20
07/06/2023 46.16
07/05/2023 46.65
07/04/2023 46.87
06/30/2023 46.80
06/29/2023 46.25
06/28/2023 46.00
06/27/2023 45.77
06/26/2023 45.31
06/23/2023 44.93
06/22/2023 45.33
06/21/2023 45.69
06/20/2023 45.82
06/19/2023 46.24
06/16/2023 46.31
06/15/2023 46.43
06/14/2023 46.48
06/13/2023 46.45
06/12/2023 46.28
06/09/2023 46.25
06/08/2023 46.46
06/07/2023 46.61
06/06/2023 46.63
06/05/2023 46.36
06/02/2023 46.59
06/01/2023 45.77
05/31/2023 45.61
05/30/2023 45.96
05/29/2023 46.35
05/26/2023 46.22
05/25/2023 45.90
05/24/2023 46.09
05/23/2023 46.71
05/19/2023 47.15
05/18/2023 46.92
05/17/2023 46.89
05/16/2023 46.68
05/15/2023 47.26
05/12/2023 46.96
05/11/2023 47.09
05/10/2023 47.06
05/09/2023 47.32
05/08/2023 47.30
05/05/2023 47.22
05/04/2023 46.79
05/03/2023 47.58
05/02/2023 47.92
05/01/2023 48.25
04/28/2023 48.25
04/27/2023 48.00
04/26/2023 47.63
04/25/2023 47.69
04/24/2023 48.11
04/21/2023 48.07
04/20/2023 47.87
04/19/2023 47.97
04/18/2023 47.93
04/17/2023 47.89
04/14/2023 47.90
04/13/2023 47.83
04/12/2023 47.67
04/11/2023 47.64
04/10/2023 47.39
04/06/2023 47.07
04/05/2023 47.09
04/04/2023 47.37
04/03/2023 47.31
03/31/2023 47.05
03/30/2023 46.63
03/29/2023 46.31
03/28/2023 45.96
03/27/2023 45.90
03/24/2023 45.62
03/23/2023 45.52
03/22/2023 45.63
03/21/2023 45.87
03/20/2023 45.65
03/17/2023 45.38
03/16/2023 45.77
03/15/2023 45.37
03/14/2023 46.10
03/13/2023 45.72
03/10/2023 46.13
03/09/2023 47.01
03/08/2023 47.59
03/07/2023 47.53
03/06/2023 47.91
03/03/2023 48.06
03/02/2023 47.64
03/01/2023 47.60
02/28/2023 47.45
02/27/2023 47.51
02/24/2023 47.40
02/23/2023 47.37
02/22/2023 47.39
02/21/2023 47.27
02/17/2023 47.97
02/16/2023 48.03
02/15/2023 47.96
02/14/2023 47.82
02/13/2023 47.86
02/10/2023 47.61
02/09/2023 47.74
02/08/2023 47.91
02/07/2023 47.98
02/06/2023 47.88
02/03/2023 48.15
02/02/2023 48.24
02/01/2023 48.25
01/31/2023 48.11
01/30/2023 47.77
01/27/2023 47.98
01/26/2023 48.02
01/25/2023 47.84
01/24/2023 47.87
01/23/2023 47.88
01/20/2023 47.72
01/19/2023 47.32
01/18/2023 47.49
01/17/2023 47.62
01/16/2023 47.54
01/13/2023 47.41
01/12/2023 47.24
01/11/2023 46.85
01/10/2023 46.51
01/09/2023 46.38
01/06/2023 46.25
01/05/2023 45.58
01/04/2023 45.68
01/03/2023 45.33
12/30/2022 45.13
12/29/2022 45.33
12/28/2022 44.86
12/23/2022 45.33
12/22/2022 44.99
12/21/2022 45.47
12/20/2022 44.83
12/19/2022 44.68
12/16/2022 45.15
12/15/2022 45.42
12/14/2022 46.06
12/13/2022 46.44
12/12/2022 46.35
12/09/2022 46.11
12/08/2022 46.13
12/07/2022 46.00
12/06/2022 45.96
12/05/2022 46.40
12/02/2022 46.93
12/01/2022 47.13
11/30/2022 46.96
11/29/2022 46.69
11/28/2022 46.50
11/25/2022 46.71
11/24/2022 46.54
11/23/2022 46.40
11/22/2022 46.26
11/21/2022 45.76
11/18/2022 45.61
11/17/2022 45.32
11/16/2022 45.49
11/15/2022 45.43
11/14/2022 45.25
11/11/2022 45.65
11/10/2022 45.43
11/09/2022 44.05
11/08/2022 44.65
11/07/2022 44.26
11/04/2022 44.06
11/03/2022 43.54
11/02/2022 43.88
11/01/2022 44.39
10/31/2022 44.31
10/28/2022 44.53
10/27/2022 44.15
10/26/2022 44.00
10/25/2022 43.72
10/24/2022 43.30
10/21/2022 43.09
10/20/2022 42.55
10/19/2022 42.90
10/18/2022 43.29
10/17/2022 42.95
10/14/2022 42.28
10/13/2022 42.90
10/12/2022 41.99
10/11/2022 41.85
10/07/2022 42.58
10/06/2022 43.43
10/05/2022 44.05
10/04/2022 44.48
10/03/2022 43.48
09/30/2022 42.57
09/29/2022 42.59
09/28/2022 43.09
09/27/2022 42.42
09/26/2022 42.48
09/23/2022 42.66
09/22/2022 43.69
09/21/2022 44.13
09/20/2022 44.48
09/19/2022 44.86
09/16/2022 44.46
09/15/2022 44.75
09/14/2022 45.13
09/13/2022 45.07
09/12/2022 45.85
09/09/2022 45.41
09/08/2022 44.74
09/07/2022 44.53
09/06/2022 44.08
09/02/2022 44.49
09/01/2022 44.24
08/31/2022 44.52
08/30/2022 44.97
08/29/2022 45.46
08/25/2022 46.32
08/24/2022 46.02
08/23/2022 46.01
08/22/2022 46.05
08/19/2022 46.53
08/18/2022 46.85
08/17/2022 46.71
08/16/2022 46.95
08/15/2022 46.62
08/12/2022 46.49
08/11/2022 46.05
08/10/2022 45.89
08/09/2022 45.22
08/08/2022 45.45
08/05/2022 45.33
08/04/2022 45.49
08/03/2022 45.33
08/02/2022 45.08
07/29/2022 45.65
07/28/2022 45.20
07/27/2022 44.84
07/26/2022 44.44
07/25/2022 44.69
07/22/2022 44.38
07/21/2022 44.49
07/20/2022 44.26
07/19/2022 44.05
07/18/2022 43.42
07/15/2022 43.10
07/14/2022 42.98
07/13/2022 43.56
07/12/2022 43.66
07/11/2022 43.85
07/08/2022 44.29
07/07/2022 44.22
07/06/2022 43.38
07/05/2022 43.39
07/04/2022 43.69
06/30/2022 43.46
06/29/2022 43.80
06/28/2022 43.88
06/27/2022 43.97
06/24/2022 43.61
06/23/2022 42.85
06/22/2022 43.22
06/21/2022 43.62
06/20/2022 43.49
06/17/2022 42.97
06/16/2022 43.00
06/15/2022 44.25
06/14/2022 44.16
06/13/2022 44.36
06/10/2022 45.29
06/09/2022 45.96
06/08/2022 46.33
06/07/2022 46.68
06/06/2022 46.62
06/03/2022 46.57
06/02/2022 47.13
06/01/2022 46.56
05/31/2022 46.72
05/30/2022 46.85
05/27/2022 46.59
05/26/2022 46.27
05/25/2022 45.91
05/24/2022 45.78
05/20/2022 45.61
05/19/2022 45.54
05/18/2022 45.37
05/17/2022 46.17
05/16/2022 45.63
05/13/2022 45.34
05/12/2022 44.45
05/11/2022 44.82
05/10/2022 45.05
05/09/2022 45.30
05/06/2022 46.20
05/05/2022 46.19
05/04/2022 47.27
05/03/2022 46.85
05/02/2022 46.61
04/29/2022 46.93
04/28/2022 47.72
04/27/2022 47.13
04/26/2022 47.01
04/25/2022 47.84
04/22/2022 48.00
04/21/2022 48.88
04/20/2022 49.44
04/19/2022 49.46
04/18/2022 48.91
04/14/2022 48.92
04/13/2022 48.95
04/12/2022 48.70
04/11/2022 48.94
04/08/2022 49.16
04/07/2022 49.04
04/06/2022 48.87
04/05/2022 49.03
04/04/2022 49.15
04/01/2022 48.92
03/31/2022 48.79
03/30/2022 49.05
03/29/2022 49.00
03/28/2022 48.67
03/25/2022 48.54
03/24/2022 48.45
03/23/2022 48.44
03/22/2022 48.75
03/21/2022 48.60
03/18/2022 48.44
03/17/2022 48.36
03/16/2022 47.97
03/15/2022 47.33
03/14/2022 47.49
03/11/2022 47.82
03/10/2022 48.11
03/09/2022 48.06
03/08/2022 47.47
03/07/2022 47.62
03/04/2022 47.83
03/03/2022 47.70
03/02/2022 47.58
03/01/2022 46.98
02/28/2022 47.44
02/25/2022 47.54
02/24/2022 46.95
02/23/2022 47.06
02/22/2022 47.36
02/18/2022 47.62
02/17/2022 47.93
02/16/2022 48.32
02/15/2022 48.45
02/14/2022 48.16
02/11/2022 48.48
02/10/2022 48.67
02/09/2022 48.92
02/08/2022 48.45
02/07/2022 48.04
02/04/2022 48.15
02/03/2022 47.96
02/02/2022 48.39
02/01/2022 48.02
01/31/2022 47.77
01/28/2022 47.10
01/27/2022 46.60
01/26/2022 46.54
01/25/2022 46.26
01/24/2022 46.31
01/21/2022 46.45
01/20/2022 47.01
01/19/2022 47.42
01/18/2022 47.73
01/17/2022 48.19
01/14/2022 47.79
01/13/2022 47.94
01/12/2022 47.86
01/11/2022 47.67
01/10/2022 47.44
01/07/2022 47.54
01/06/2022 47.50
01/05/2022 47.37
01/04/2022 47.86
12/31/2021 47.71
12/30/2021 47.81
12/29/2021 47.85
12/24/2021 47.44
12/23/2021 47.33
12/22/2021 47.05
12/21/2021 46.75
12/20/2021 46.16
12/17/2021 46.65
12/16/2021 46.57
12/15/2021 46.60
12/14/2021 46.36
12/13/2021 46.49
12/10/2021 46.54
12/09/2021 46.58
12/08/2021 46.81
12/07/2021 46.93
12/06/2021 46.54
12/03/2021 46.09
12/02/2021 46.40
12/01/2021 45.57
11/30/2021 45.81
11/29/2021 46.81
11/26/2021 46.85
11/25/2021 47.62
11/24/2021 47.48
11/23/2021 47.54
11/22/2021 47.52
11/19/2021 47.81
11/18/2021 47.96
11/17/2021 48.03
11/16/2021 48.04
11/15/2021 47.91
11/12/2021 48.05
11/11/2021 47.92
11/10/2021 47.70
11/09/2021 47.82
11/08/2021 47.74
11/05/2021 47.54
11/04/2021 47.32
11/03/2021 47.18
11/02/2021 47.05
11/01/2021 47.01
10/29/2021 46.75
10/28/2021 47.01
10/27/2021 46.71
10/26/2021 47.18
10/25/2021 47.37
10/22/2021 47.32
10/21/2021 47.28
10/20/2021 47.19
10/19/2021 47.10
10/18/2021 46.96
10/15/2021 46.91
10/14/2021 46.71
10/13/2021 46.30
10/12/2021 45.94
10/08/2021 45.86
10/07/2021 45.78
10/06/2021 45.35
10/05/2021 45.34
10/04/2021 45.12
10/01/2021 45.22
09/30/2021 45.16
09/29/2021 45.37
09/28/2021 45.33
09/27/2021 45.81
09/24/2021 45.90
09/23/2021 45.93
09/22/2021 45.95
09/21/2021 45.82
09/20/2021 45.70
09/17/2021 46.20
09/16/2021 46.50
09/15/2021 46.75
09/14/2021 46.54
09/13/2021 46.69
09/10/2021 46.74
09/09/2021 46.85
09/08/2021 47.04
09/07/2021 46.91
09/03/2021 46.95
09/02/2021 47.00
09/01/2021 46.80
08/31/2021 46.58
08/30/2021 46.68
08/27/2021 46.71
08/26/2021 46.54
08/25/2021 46.69
08/24/2021 46.67
08/23/2021 46.68
08/20/2021 46.59
08/19/2021 46.27
08/18/2021 46.37
08/17/2021 46.59
08/16/2021 46.79
08/13/2021 46.76
08/12/2021 46.74
08/11/2021 46.72
08/10/2021 46.49
08/09/2021 46.39
08/06/2021 46.44
08/05/2021 46.32
08/04/2021 46.19
08/03/2021 46.24
07/30/2021 46.10
07/29/2021 45.95
07/28/2021 45.67
07/27/2021 45.68
07/26/2021 45.59
07/23/2021 45.51
07/22/2021 45.46
07/21/2021 45.56
07/20/2021 45.44
07/19/2021 45.04
07/16/2021 45.58
07/15/2021 45.77
07/14/2021 45.55
07/13/2021 45.68
07/12/2021 45.69
07/09/2021 45.69
07/08/2021 45.31
07/07/2021 45.59
07/06/2021 45.56
07/05/2021 45.59
07/02/2021 45.53
06/30/2021 45.28
06/29/2021 45.36
06/28/2021 45.22
06/25/2021 45.37
06/24/2021 45.28
06/23/2021 45.18
06/22/2021 45.34
06/21/2021 45.26
06/18/2021 45.08
06/17/2021 45.46
06/16/2021 45.57
06/15/2021 45.67
06/14/2021 45.51
06/11/2021 45.49
06/10/2021 45.41
06/09/2021 45.23
06/08/2021 45.26
06/07/2021 45.17
06/04/2021 45.30
06/03/2021 45.03
06/02/2021 44.91
06/01/2021 44.90
05/31/2021 44.63
05/28/2021 44.87
05/27/2021 44.78
05/26/2021 44.84
05/25/2021 44.57
05/21/2021 44.58
05/20/2021 44.66
05/19/2021 44.36
05/18/2021 44.51
05/17/2021 44.55
05/14/2021 44.51
05/13/2021 44.17
05/12/2021 43.96
05/11/2021 44.29
05/10/2021 44.71
05/07/2021 44.83
05/06/2021 44.63
05/05/2021 44.64
05/04/2021 44.45
05/03/2021 44.48
04/30/2021 44.16
04/29/2021 44.37
04/28/2021 44.41
04/27/2021 44.39
04/26/2021 44.37
04/23/2021 44.40
04/22/2021 44.32
04/21/2021 44.46
04/20/2021 44.26
04/19/2021 44.33
04/16/2021 44.51
04/15/2021 44.43
04/14/2021 44.09
04/13/2021 44.10
04/12/2021 44.14
04/09/2021 44.00
04/08/2021 43.98
04/07/2021 43.86
04/06/2021 43.76
04/05/2021 43.61
04/01/2021 43.53
03/31/2021 42.96
03/30/2021 43.13
03/29/2021 43.15
03/26/2021 43.03
03/25/2021 42.85
03/24/2021 42.73
03/23/2021 42.82
03/22/2021 42.97
03/19/2021 42.93
03/18/2021 42.91
03/17/2021 43.11
03/16/2021 43.11
03/15/2021 43.07
03/12/2021 42.94
03/11/2021 42.91
03/10/2021 42.55
03/09/2021 42.30
03/08/2021 42.08
03/05/2021 41.68
03/04/2021 41.02
03/03/2021 41.23
03/02/2021 41.34
03/01/2021 41.10
02/26/2021 40.64
02/25/2021 40.91
02/24/2021 41.16
02/23/2021 40.89
02/22/2021 40.87
02/19/2021 40.86
02/18/2021 40.82
02/17/2021 40.87
02/16/2021 41.08
02/12/2021 41.20
02/11/2021 41.14
02/10/2021 41.12
02/09/2021 41.11
02/08/2021 41.20
02/05/2021 41.02
02/04/2021 40.95
02/03/2021 40.85
02/02/2021 40.94
02/01/2021 40.64
01/29/2021 39.93
01/28/2021 40.54
01/27/2021 40.08
01/26/2021 40.82
01/25/2021 41.01
01/22/2021 40.87
01/21/2021 41.01
01/20/2021 41.05
01/19/2021 40.85
01/18/2021 40.80
01/15/2021 40.81
01/14/2021 40.73
01/13/2021 40.81
01/12/2021 40.98
01/11/2021 41.00
01/08/2021 41.25
01/07/2021 41.15
01/06/2021 40.84
01/05/2021 40.61
01/04/2021 40.29
12/31/2020 40.18
12/30/2020 40.34
12/29/2020 40.40
12/24/2020 40.40
12/23/2020 40.34
12/22/2020 40.24
12/21/2020 40.06
12/18/2020 40.16
12/17/2020 40.48
12/16/2020 40.36
12/15/2020 40.40
12/14/2020 40.26
12/11/2020 40.41
12/10/2020 40.40
12/09/2020 40.48
12/08/2020 40.42
12/07/2020 40.29
12/04/2020 40.23
12/03/2020 40.03
12/02/2020 39.83
12/01/2020 39.77
11/30/2020 39.59
11/27/2020 40.05
11/26/2020 39.92
11/25/2020 39.86
11/24/2020 39.83
11/23/2020 39.47
11/20/2020 39.25
11/19/2020 38.97
11/18/2020 38.98
11/17/2020 39.25
11/16/2020 39.12
11/13/2020 38.79
11/12/2020 38.64
11/11/2020 39.01
11/10/2020 38.77
11/09/2020 38.52
11/06/2020 38.00
11/05/2020 37.87
11/04/2020 37.50
11/03/2020 37.23
11/02/2020 36.66
10/30/2020 36.48
10/29/2020 36.58
10/28/2020 36.20
10/27/2020 37.06
10/26/2020 37.39
10/23/2020 37.90
10/22/2020 37.90
10/21/2020 37.81
10/20/2020 37.83
10/19/2020 37.90
10/16/2020 38.28
10/15/2020 38.38
10/14/2020 38.20
10/13/2020 38.42
10/09/2020 38.47
10/08/2020 38.57
10/07/2020 38.33
10/06/2020 38.05
10/05/2020 38.35
10/02/2020 37.97
10/01/2020 37.91
09/30/2020 37.73
09/29/2020 37.97
09/28/2020 38.08
09/25/2020 37.71
09/24/2020 37.36
09/23/2020 37.18
09/22/2020 37.68
09/21/2020 37.28
09/18/2020 37.62
09/17/2020 37.89
09/16/2020 37.94
09/15/2020 38.30
09/14/2020 38.10
09/11/2020 37.89
09/10/2020 37.77
09/09/2020 38.29
09/08/2020 37.66
09/04/2020 37.76
09/03/2020 38.32
09/02/2020 38.89
09/01/2020 38.50
08/31/2020 38.24
08/28/2020 38.74
08/27/2020 38.91
08/26/2020 38.95
08/25/2020 38.75
08/24/2020 38.93
08/21/2020 38.73
08/20/2020 38.80
08/19/2020 38.73
08/18/2020 38.80
08/17/2020 38.83
08/14/2020 38.79
08/13/2020 38.78
08/12/2020 38.95
08/11/2020 38.77
08/10/2020 38.76
08/07/2020 38.74
08/06/2020 38.70
08/05/2020 38.40
08/04/2020 38.19
07/31/2020 37.89
07/30/2020 38.09
07/29/2020 37.80
07/28/2020 37.45
07/27/2020 37.46
07/24/2020 37.23
07/23/2020 37.37
07/22/2020 37.53
07/21/2020 37.46
07/20/2020 37.65
07/17/2020 37.72
07/16/2020 37.47
07/15/2020 37.41
07/14/2020 37.04
07/13/2020 36.57
07/10/2020 36.54
07/09/2020 36.25
07/08/2020 36.34
07/07/2020 36.32
07/06/2020 36.56
07/03/2020 36.30
07/02/2020 36.33
06/30/2020 36.25
06/29/2020 36.03
06/26/2020 35.53
06/25/2020 36.10
06/24/2020 35.80
06/23/2020 36.28
06/22/2020 36.31
06/19/2020 36.32
06/18/2020 36.36
06/17/2020 36.29
06/16/2020 36.57
06/15/2020 36.27
06/12/2020 36.11
06/11/2020 35.65
06/10/2020 36.85
06/09/2020 37.03
06/08/2020 37.42
06/05/2020 37.38
06/04/2020 36.72
06/03/2020 36.91
06/02/2020 36.52
06/01/2020 36.21
05/29/2020 36.27
05/28/2020 36.33
05/27/2020 36.08
05/26/2020 35.95
05/25/2020 35.62
05/22/2020 35.28
05/21/2020 35.14
05/20/2020 35.43
05/19/2020 35.33
05/15/2020 34.85
05/14/2020 34.55
05/13/2020 34.50
05/12/2020 35.35
05/11/2020 36.01
05/08/2020 35.57
05/07/2020 35.22
05/06/2020 35.17
05/05/2020 35.19
05/04/2020 35.04
05/01/2020 34.80
04/30/2020 35.16
04/29/2020 36.07
04/28/2020 35.38
04/27/2020 35.10
04/24/2020 34.60
04/23/2020 34.31
04/22/2020 34.36
04/21/2020 33.66
04/20/2020 34.72
04/17/2020 34.68
04/16/2020 33.75
04/15/2020 33.82
04/14/2020 34.52
04/13/2020 34.07
04/09/2020 34.36
04/08/2020 33.96
04/07/2020 33.42
04/06/2020 33.33
04/03/2020 31.81
04/02/2020 32.21
04/01/2020 31.63
03/31/2020 32.73
03/30/2020 31.71
03/27/2020 30.79
03/26/2020 32.10
03/25/2020 31.59
03/24/2020 30.26
03/23/2020 27.44
03/20/2020 29.35
03/19/2020 30.20
03/18/2020 29.00
03/17/2020 31.28
03/16/2020 30.64
03/13/2020 33.65
03/12/2020 30.91
03/11/2020 35.07
03/10/2020 36.52
03/09/2020 35.79
03/06/2020 39.18
03/05/2020 39.96
03/04/2020 40.33
03/03/2020 39.44
03/02/2020 39.60
02/28/2020 39.04
02/27/2020 40.14
02/26/2020 40.68
02/25/2020 41.03
02/24/2020 41.67
02/21/2020 42.19
02/20/2020 42.42
02/19/2020 42.41
02/18/2020 42.35
02/14/2020 42.38
02/13/2020 42.42
02/12/2020 42.45
02/11/2020 42.45
02/10/2020 42.46
02/07/2020 42.29
02/06/2020 42.44
02/05/2020 42.18
02/04/2020 41.94
02/03/2020 41.68
01/31/2020 41.44
01/30/2020 41.76
01/29/2020 41.80
01/28/2020 41.87
01/27/2020 41.85
01/24/2020 41.95
01/23/2020 41.99
01/22/2020 41.98
01/21/2020 41.94
01/20/2020 41.86
01/17/2020 41.77
01/16/2020 41.60
01/15/2020 41.34
01/14/2020 41.23
01/13/2020 41.10
01/10/2020 41.02
01/09/2020 41.06
01/08/2020 40.83
01/07/2020 40.77
01/06/2020 40.55
01/03/2020 40.41
01/02/2020 40.38
12/31/2019 40.33
12/30/2019 40.45
12/27/2019 40.58
12/24/2019 40.60
12/23/2019 40.56
12/20/2019 40.64
12/19/2019 40.43
12/18/2019 40.29
12/17/2019 40.40
12/16/2019 40.29
12/13/2019 40.16
12/12/2019 40.05
12/11/2019 40.12
12/10/2019 40.19
12/09/2019 40.21
12/06/2019 40.38
12/05/2019 40.06
12/04/2019 39.99
12/03/2019 40.04
12/02/2019 40.26
11/29/2019 40.37
11/28/2019 40.50
11/27/2019 40.49
11/26/2019 40.38
11/25/2019 40.38
11/22/2019 40.19
11/21/2019 40.28
11/20/2019 40.27
11/19/2019 40.24
11/18/2019 40.22
11/15/2019 40.18
11/14/2019 39.96
11/13/2019 39.86
11/12/2019 39.70
11/11/2019 39.65
11/08/2019 39.62
11/07/2019 39.45
11/06/2019 39.15
11/05/2019 38.90
11/04/2019 38.95
11/01/2019 38.92
10/31/2019 38.75
10/30/2019 38.71
10/29/2019 38.52
10/28/2019 38.42
10/25/2019 38.52
10/24/2019 38.60
10/23/2019 38.62
10/22/2019 38.86
10/21/2019 38.91
10/18/2019 38.78
10/17/2019 38.91
10/16/2019 38.94
10/15/2019 38.94
10/11/2019 38.93
10/10/2019 39.01
10/09/2019 38.96
10/08/2019 38.71
10/07/2019 39.01
10/04/2019 39.07
10/03/2019 38.87
10/02/2019 38.69
10/01/2019 39.02
09/30/2019 39.41
09/27/2019 39.42
09/26/2019 39.66
09/24/2019 39.65
09/23/2019 39.65
09/20/2019 39.70
09/19/2019 39.56
09/18/2019 39.49
09/17/2019 39.51
09/16/2019 39.23
09/13/2019 39.17
09/12/2019 39.10
09/11/2019 39.05
09/10/2019 38.99
09/09/2019 38.98
09/06/2019 39.03
09/05/2019 39.09
09/04/2019 38.85
09/03/2019 38.74
08/30/2019 38.82
08/29/2019 38.66
08/28/2019 38.39
08/27/2019 38.18
08/26/2019 37.98
08/23/2019 37.84
08/22/2019 38.40
08/21/2019 38.48
08/20/2019 38.22
08/19/2019 38.48
08/16/2019 38.16
08/15/2019 37.84
08/14/2019 37.77
08/13/2019 38.45
08/12/2019 38.19
08/09/2019 38.38
08/08/2019 38.48
08/07/2019 38.17
08/06/2019 37.97
08/02/2019 38.23
08/01/2019 38.41
07/31/2019 38.44
07/30/2019 38.56
07/29/2019 38.71
07/26/2019 38.83
07/25/2019 38.67
07/24/2019 38.89
07/23/2019 38.82
07/22/2019 38.71
07/19/2019 38.65
07/18/2019 38.70
07/17/2019 38.71
07/16/2019 38.82
07/15/2019 39.02
07/12/2019 39.03
07/11/2019 39.14
07/10/2019 39.16
07/09/2019 39.13
07/08/2019 38.85
07/05/2019 39.00
07/04/2019 39.03
07/03/2019 39.05
07/02/2019 38.79
06/28/2019 38.59
06/27/2019 38.44
06/26/2019 38.37
06/25/2019 38.58
06/24/2019 38.91
06/21/2019 38.94
06/20/2019 39.09
06/19/2019 39.02
06/18/2019 39.03
06/17/2019 38.74
06/14/2019 38.64
06/13/2019 38.49
06/12/2019 38.49
06/11/2019 38.50
06/10/2019 38.50
06/07/2019 38.52
06/06/2019 38.49
06/05/2019 38.42
06/04/2019 38.22
06/03/2019 38.04
05/31/2019 38.16
05/30/2019 38.24
05/29/2019 38.25
05/28/2019 38.63
05/27/2019 38.73
05/24/2019 38.52
05/23/2019 38.46
05/22/2019 38.68
05/21/2019 38.78
05/17/2019 38.72
05/16/2019 38.74
05/15/2019 38.45
05/14/2019 38.35
05/13/2019 38.14
05/10/2019 38.33
05/09/2019 38.30
05/08/2019 38.41
05/07/2019 38.29
05/06/2019 38.50
05/03/2019 38.50
05/02/2019 38.40
05/01/2019 38.52
04/30/2019 38.63
04/29/2019 38.62
04/26/2019 38.61
04/25/2019 38.58
04/24/2019 38.53
04/23/2019 38.67
04/22/2019 38.54
04/18/2019 38.61
04/17/2019 38.46
04/16/2019 38.45
04/15/2019 38.51
04/12/2019 38.42
04/11/2019 38.27
04/10/2019 38.24
04/09/2019 38.12
04/08/2019 38.22
04/05/2019 38.24
04/04/2019 38.05
04/03/2019 38.06
04/02/2019 37.98
04/01/2019 37.86
03/29/2019 37.59
03/28/2019 37.72
03/27/2019 37.54
03/26/2019 37.53
03/25/2019 37.34
03/22/2019 37.40
03/21/2019 37.53
03/20/2019 37.28
03/19/2019 37.36
03/18/2019 37.40
03/15/2019 37.21
03/14/2019 37.08
03/13/2019 37.13
03/12/2019 37.15
03/11/2019 37.11
03/08/2019 36.90
03/07/2019 37.12
03/06/2019 37.17
03/05/2019 37.12
03/04/2019 37.04
03/01/2019 37.09
02/28/2019 36.88
02/27/2019 37.08
02/26/2019 37.04
02/25/2019 37.00
02/22/2019 36.99
02/21/2019 36.92
02/20/2019 36.97
02/19/2019 36.80
02/15/2019 36.66
02/14/2019 36.47
02/13/2019 36.20
02/12/2019 36.28
02/11/2019 36.04
02/08/2019 36.17
02/07/2019 36.35
02/06/2019 36.34
02/05/2019 36.24
02/04/2019 36.01
02/01/2019 35.82
01/31/2019 35.84
01/30/2019 35.77
01/29/2019 35.71
01/28/2019 35.55
01/25/2019 35.56
01/24/2019 35.45
01/23/2019 35.37
01/22/2019 35.33
01/21/2019 35.46
01/18/2019 35.43
01/17/2019 35.16
01/16/2019 34.92
01/15/2019 34.88
01/14/2019 34.68
01/11/2019 34.58
01/10/2019 34.54
01/09/2019 34.32
01/08/2019 33.90
01/07/2019 33.61
01/04/2019 33.35
01/03/2019 32.98
01/02/2019 33.29
12/31/2018 33.29
12/28/2018 33.08
12/27/2018 32.91
12/24/2018 32.07
12/21/2018 32.40
12/20/2018 32.92
12/19/2018 33.28
12/18/2018 33.48
12/17/2018 33.39
12/14/2018 33.87
12/13/2018 34.25
12/12/2018 34.24
12/11/2018 34.10
12/10/2018 34.22
12/07/2018 34.36
12/06/2018 34.69
12/05/2018 35.23
12/04/2018 35.00
12/03/2018 35.29
11/30/2018 35.23
11/29/2018 35.24
11/28/2018 35.16
11/27/2018 34.60
11/26/2018 34.75
11/23/2018 34.70
11/22/2018 34.78
11/21/2018 34.79
11/20/2018 34.37
11/19/2018 34.70
11/16/2018 34.85
11/15/2018 34.85
11/14/2018 34.88
11/13/2018 34.76
11/12/2018 34.78
11/09/2018 34.94
11/08/2018 35.08
11/07/2018 34.89
11/06/2018 34.67
11/05/2018 34.48
11/02/2018 34.23
11/01/2018 34.32
10/31/2018 34.22
10/30/2018 33.93
10/29/2018 33.54
10/26/2018 33.76
10/25/2018 33.84
10/24/2018 33.92
10/23/2018 34.59
10/22/2018 34.81
10/19/2018 34.81
10/18/2018 34.63
10/17/2018 34.88
10/16/2018 34.96
10/15/2018 34.56
10/12/2018 34.62
10/11/2018 34.39
10/10/2018 34.83
10/09/2018 35.51
10/05/2018 35.71
10/04/2018 35.81
10/03/2018 35.96
10/02/2018 35.87
10/01/2018 35.93
09/28/2018 35.99
09/27/2018 36.27
09/26/2018 36.17
09/25/2018 36.17
09/24/2018 36.36
09/21/2018 36.42
09/20/2018 36.41
09/19/2018 36.37
09/18/2018 36.44
09/17/2018 36.27
09/14/2018 36.15
09/13/2018 36.20
09/12/2018 36.26
09/11/2018 36.39
09/10/2018 36.34
09/07/2018 36.41
09/06/2018 36.48
09/05/2018 36.54
09/04/2018 36.50
08/31/2018 36.75
08/30/2018 36.96
08/29/2018 36.89
08/28/2018 36.81
08/27/2018 36.93
08/24/2018 36.78
08/23/2018 36.77
08/22/2018 36.81
08/21/2018 36.76
08/20/2018 36.86
08/17/2018 36.97
08/16/2018 36.77
08/15/2018 36.63
08/14/2018 36.93
08/13/2018 36.71
08/10/2018 36.66
08/09/2018 37.01
08/08/2018 36.80
08/07/2018 36.78
08/03/2018 37.05
08/02/2018 37.05
08/01/2018 36.96
07/31/2018 37.01
07/30/2018 36.80
07/27/2018 36.94
07/26/2018 37.13
07/25/2018 37.06
07/24/2018 37.03
07/23/2018 37.14
07/20/2018 37.25
07/19/2018 37.48
07/18/2018 37.29
07/17/2018 37.44
07/16/2018 37.37
07/13/2018 37.45
07/12/2018 37.47
07/11/2018 37.10
07/10/2018 37.24
07/09/2018 36.98
07/06/2018 36.86
07/05/2018 36.61
07/04/2018 36.72
07/03/2018 36.65
06/29/2018 36.66
06/28/2018 36.51
06/27/2018 36.54
06/26/2018 36.61
06/25/2018 36.38
06/22/2018 36.78
06/21/2018 36.55
06/20/2018 36.63
06/19/2018 36.42
06/18/2018 36.54
06/15/2018 36.38
06/14/2018 36.31
06/13/2018 36.14
06/12/2018 36.20
06/11/2018 36.10
06/08/2018 35.99
06/07/2018 35.88
06/06/2018 35.87
06/05/2018 35.85
06/04/2018 35.77
06/01/2018 35.68
05/31/2018 35.69
05/30/2018 35.70
05/29/2018 35.47
05/28/2018 35.60
05/25/2018 35.69
05/24/2018 35.71
05/23/2018 35.67
05/22/2018 35.65
05/18/2018 35.73
05/17/2018 35.67
05/16/2018 35.72
05/15/2018 35.70
05/14/2018 35.64
05/11/2018 35.38
05/10/2018 35.41
05/09/2018 35.30
05/08/2018 35.22
05/07/2018 35.13
05/04/2018 35.01
05/03/2018 34.85
05/02/2018 34.86
05/01/2018 34.94
04/30/2018 34.87
04/27/2018 35.06
04/26/2018 34.96
04/25/2018 34.73
04/24/2018 34.61
04/23/2018 34.80
04/20/2018 34.62
04/19/2018 34.60
04/18/2018 34.76
04/17/2018 34.43
04/16/2018 34.36
04/13/2018 34.25
04/12/2018 34.33
04/11/2018 34.22
04/10/2018 34.28
04/09/2018 34.40
04/06/2018 34.30
04/05/2018 34.58
04/04/2018 34.20
04/03/2018 34.21
04/02/2018 34.24
03/29/2018 34.50
03/28/2018 34.15
03/27/2018 34.10
03/26/2018 34.24
03/23/2018 34.12
03/22/2018 34.43
03/21/2018 34.95
03/20/2018 34.94
03/19/2018 34.88
03/16/2018 35.08
03/15/2018 35.09
03/14/2018 35.06
03/13/2018 35.07
03/12/2018 35.07
03/09/2018 35.04
03/08/2018 34.96
03/07/2018 34.78
03/06/2018 34.89
03/05/2018 34.89
03/02/2018 34.56
03/01/2018 34.51
02/28/2018 34.60
02/27/2018 35.02
02/26/2018 35.04
02/23/2018 34.94
02/22/2018 34.65
02/21/2018 34.72
02/20/2018 34.58
02/16/2018 34.58
02/15/2018 34.44
02/14/2018 33.98
02/13/2018 33.91
02/12/2018 34.01
02/09/2018 33.65
02/08/2018 33.68
02/07/2018 34.17
02/06/2018 34.24
02/05/2018 34.27
02/02/2018 34.81
02/01/2018 35.31
01/31/2018 35.51
01/30/2018 35.55
01/29/2018 35.78
01/26/2018 36.09
01/25/2018 36.02
01/24/2018 36.12
01/23/2018 36.25
01/22/2018 36.21
01/19/2018 36.20
01/18/2018 36.07
01/17/2018 36.11
01/16/2018 36.06
01/15/2018 36.10
01/12/2018 36.02
01/11/2018 36.00
01/10/2018 35.97
01/09/2018 36.13
01/08/2018 36.21
01/05/2018 36.30
01/04/2018 36.47
01/03/2018 36.45
01/02/2018 36.42
12/29/2017 36.31
12/28/2017 36.28
12/27/2017 36.20
12/22/2017 36.19
12/21/2017 36.23
12/20/2017 36.19
12/19/2017 36.22
12/18/2017 36.27
12/15/2017 36.12
12/14/2017 36.11
12/13/2017 36.32
12/12/2017 36.30
12/11/2017 36.29
12/08/2017 36.28
12/07/2017 36.12
12/06/2017 36.01
12/05/2017 36.01
12/04/2017 36.18
12/01/2017 36.35
11/30/2017 36.46
11/29/2017 36.31
11/28/2017 36.44
11/27/2017 36.40
11/24/2017 36.54
11/23/2017 36.47
11/22/2017 36.49
11/21/2017 36.61
11/20/2017 36.48
11/17/2017 36.44
11/16/2017 36.39
11/15/2017 36.23
11/14/2017 36.28
11/13/2017 36.43
11/10/2017 36.51
11/09/2017 36.55
11/08/2017 36.59
11/07/2017 36.66
11/06/2017 36.61
11/03/2017 36.53
11/02/2017 36.58
11/01/2017 36.65
10/31/2017 36.68
10/30/2017 36.65
10/27/2017 36.53
10/26/2017 36.46
10/25/2017 36.31
10/24/2017 36.36
10/23/2017 36.26
10/20/2017 36.23
10/19/2017 36.17
10/18/2017 36.09
10/17/2017 36.20
10/16/2017 36.14
10/13/2017 36.11
10/12/2017 36.04
10/11/2017 36.11
10/10/2017 36.08
10/06/2017 36.05
10/05/2017 36.12
10/04/2017 36.04
10/03/2017 36.06
10/02/2017 36.04
09/29/2017 35.92
09/28/2017 35.87
09/27/2017 35.81
09/26/2017 35.61
09/25/2017 35.71
09/22/2017 35.59
09/21/2017 35.58
09/20/2017 35.49
09/19/2017 35.34
09/18/2017 35.22
09/15/2017 35.13
09/14/2017 35.14
09/13/2017 35.02
09/12/2017 35.04
09/11/2017 34.75
09/08/2017 34.61
09/07/2017 34.73
09/06/2017 34.85
09/05/2017 34.91
09/01/2017 35.19
08/31/2017 35.27
08/30/2017 35.05
08/29/2017 34.89
08/28/2017 34.80
08/25/2017 34.84
08/24/2017 34.91
08/23/2017 34.87
08/22/2017 34.69
08/21/2017 34.61
08/18/2017 34.62
08/17/2017 34.84
08/16/2017 34.92
08/15/2017 34.95
08/14/2017 35.01
08/11/2017 34.82
08/10/2017 34.95
08/09/2017 35.30
08/08/2017 35.37
08/04/2017 35.42
08/03/2017 35.26
08/02/2017 35.40
08/01/2017 35.23
07/31/2017 35.13
07/28/2017 35.10
07/27/2017 35.22
07/26/2017 35.16
07/25/2017 35.25
07/24/2017 35.05
07/21/2017 35.15
07/20/2017 35.32
07/19/2017 35.32
07/18/2017 35.16
07/17/2017 35.15
07/14/2017 35.19
07/13/2017 35.13
07/12/2017 35.13
07/11/2017 35.12
07/10/2017 35.02
07/07/2017 34.84
07/06/2017 34.96
07/05/2017 35.12
07/04/2017 35.06
06/30/2017 35.18
06/29/2017 35.27
06/28/2017 35.53
06/27/2017 35.35
06/26/2017 35.41
06/23/2017 35.46
06/22/2017 35.24
06/21/2017 35.10
06/20/2017 35.07
06/19/2017 35.33
06/16/2017 35.19
06/15/2017 35.15
06/14/2017 35.17
06/13/2017 35.68
06/12/2017 35.62
06/09/2017 35.78
06/08/2017 35.68
06/07/2017 35.51
06/06/2017 35.70
06/05/2017 35.61
06/02/2017 35.72
06/01/2017 35.81
05/31/2017 35.46
05/30/2017 35.63
05/29/2017 35.77
05/26/2017 35.74
05/25/2017 35.75
05/24/2017 35.74
05/23/2017 35.84
05/19/2017 35.85
05/18/2017 35.44
05/17/2017 35.42
05/16/2017 36.09
05/15/2017 36.26
05/12/2017 36.03
05/11/2017 36.06
05/10/2017 36.31
05/09/2017 36.08
05/08/2017 36.27
05/05/2017 36.13
05/04/2017 35.74
05/03/2017 36.13
05/02/2017 36.33
05/01/2017 36.27
04/28/2017 36.31
04/27/2017 36.02
04/26/2017 36.32
04/25/2017 36.54
04/24/2017 36.43
04/21/2017 36.18
04/20/2017 36.21
04/19/2017 36.07
04/18/2017 36.22
04/17/2017 36.41
04/13/2017 36.06
04/12/2017 36.33
04/11/2017 36.54
04/10/2017 36.55
04/07/2017 36.37
04/06/2017 36.49
04/05/2017 36.33
04/04/2017 36.35
04/03/2017 36.13
03/31/2017 36.04
03/30/2017 36.13
03/29/2017 36.27
03/28/2017 36.11
03/27/2017 35.90
03/24/2017 35.80
03/23/2017 35.76
03/22/2017 35.53
03/21/2017 35.46
03/20/2017 35.82
03/17/2017 35.96
03/16/2017 36.15
03/15/2017 36.03
03/14/2017 35.69
03/13/2017 36.06
03/10/2017 35.99
03/09/2017 36.10
03/08/2017 36.01
03/07/2017 36.27
03/06/2017 36.33
03/03/2017 36.24
03/02/2017 36.01
03/01/2017 36.14
02/28/2017 35.61
02/27/2017 35.78
02/24/2017 35.96
02/23/2017 36.50
02/22/2017 36.64
02/21/2017 36.86
02/17/2017 36.65
02/16/2017 36.75
02/15/2017 36.71
02/14/2017 36.54
02/13/2017 36.48
02/10/2017 36.44
02/09/2017 36.22
02/08/2017 36.07
02/07/2017 35.99
02/06/2017 35.97
02/03/2017 36.05
02/02/2017 35.86
02/01/2017 35.85
01/31/2017 35.81
01/30/2017 35.88
01/27/2017 36.26
01/26/2017 36.39
01/25/2017 36.41
01/24/2017 36.32
01/23/2017 36.01
01/20/2017 36.14
01/19/2017 35.87
01/18/2017 35.80
01/17/2017 35.89
01/16/2017 36.04
01/13/2017 36.12
01/12/2017 35.98
01/11/2017 36.19
01/10/2017 35.98
01/09/2017 35.90
01/06/2017 36.20
01/05/2017 36.39
01/04/2017 36.19
01/03/2017 35.89
12/30/2016 35.62
12/29/2016 35.95
12/28/2016 35.79
12/23/2016 35.72
12/22/2016 35.70
12/21/2016 35.66
12/20/2016 35.61
12/19/2016 35.55
12/16/2016 35.55
12/15/2016 35.41
12/14/2016 35.34
12/13/2016 35.73
12/12/2016 35.44
12/09/2016 35.54
12/08/2016 35.49
12/07/2016 35.31
12/06/2016 35.10
12/05/2016 34.98
12/02/2016 34.86
12/01/2016 34.82
11/30/2016 34.96
11/29/2016 34.64
11/28/2016 34.68
11/25/2016 34.85
11/24/2016 34.91
11/23/2016 34.90
11/22/2016 34.94
11/21/2016 34.77
11/18/2016 34.31
11/17/2016 34.21
11/16/2016 33.99
11/15/2016 34.04
11/14/2016 33.79
11/11/2016 33.77
11/10/2016 34.20
11/09/2016 34.12
11/08/2016 33.78
11/07/2016 33.74
11/04/2016 33.41
11/03/2016 33.59
11/02/2016 33.64
11/01/2016 34.08
10/31/2016 34.18
10/28/2016 34.22
10/27/2016 34.32
10/26/2016 34.19
10/25/2016 34.28
10/24/2016 34.36
10/21/2016 34.37
10/20/2016 34.18
10/19/2016 34.18
10/18/2016 33.97
10/17/2016 33.57
10/14/2016 33.53
10/13/2016 33.69
10/12/2016 33.68
10/11/2016 33.58
10/07/2016 33.63
10/06/2016 33.73
10/05/2016 33.77
10/04/2016 33.51
10/03/2016 33.88
09/30/2016 34.02
09/29/2016 34.11
09/28/2016 34.08
09/27/2016 33.57
09/26/2016 33.69
09/23/2016 33.88
09/22/2016 34.08
09/21/2016 33.86
09/20/2016 33.43
09/19/2016 33.42
09/16/2016 33.34
09/15/2016 33.44
09/14/2016 33.15
09/13/2016 33.09
09/12/2016 33.66
09/09/2016 33.51
09/08/2016 34.14
09/07/2016 34.10
09/06/2016 34.12
09/02/2016 34.10
09/01/2016 33.82
08/31/2016 33.64
08/30/2016 33.83
08/29/2016 33.84
08/26/2016 33.74
08/25/2016 33.70
08/24/2016 33.68
08/23/2016 34.03
08/22/2016 33.98
08/19/2016 33.88
08/18/2016 33.89
08/17/2016 33.90
08/16/2016 33.94
08/15/2016 34.11
08/12/2016 34.04
08/11/2016 34.16
08/10/2016 34.10
08/09/2016 34.12
08/08/2016 34.01
08/05/2016 33.83
08/04/2016 33.60
08/03/2016 33.55
08/02/2016 33.46
07/29/2016 33.71
07/28/2016 33.64
07/27/2016 33.55
07/26/2016 33.55
07/25/2016 33.47
07/22/2016 33.76
07/21/2016 33.65
07/20/2016 33.63
07/19/2016 33.60
07/18/2016 33.58
07/15/2016 33.50
07/14/2016 33.56
07/13/2016 33.53
07/12/2016 33.49
07/11/2016 33.20
07/08/2016 32.98
07/07/2016 32.63
07/06/2016 32.86
07/05/2016 32.83
07/04/2016 32.89
06/30/2016 32.48
06/29/2016 32.35
06/28/2016 31.88
06/27/2016 31.54
06/24/2016 32.00
06/23/2016 32.58
06/22/2016 32.27
06/21/2016 32.27
06/20/2016 32.26
06/17/2016 31.97
06/16/2016 31.97
06/15/2016 32.06
06/14/2016 31.98
06/13/2016 32.20
06/10/2016 32.30
06/09/2016 32.84
06/08/2016 33.03
06/07/2016 33.25
06/06/2016 33.03
06/03/2016 32.95
06/02/2016 32.80
06/01/2016 32.64
05/31/2016 32.61
05/30/2016 32.67
05/27/2016 32.71
05/26/2016 32.49
05/25/2016 32.48
05/24/2016 32.28
05/20/2016 32.12
05/19/2016 31.90
05/18/2016 31.93
05/17/2016 32.09
05/16/2016 32.07
05/13/2016 31.73
05/12/2016 31.86
05/11/2016 31.85
05/10/2016 31.81
05/09/2016 31.34
05/06/2016 31.62
05/05/2016 31.49
05/04/2016 31.57
05/03/2016 31.73
05/02/2016 32.13
04/29/2016 32.35
04/28/2016 32.17
04/27/2016 32.13
04/26/2016 31.98
04/25/2016 32.00
04/22/2016 32.22
04/21/2016 32.28
04/20/2016 32.29
04/19/2016 32.20
04/18/2016 31.92
04/15/2016 31.77
04/14/2016 31.89
04/13/2016 31.89
04/12/2016 31.68
04/11/2016 31.37
04/08/2016 31.39
04/07/2016 31.13
04/06/2016 31.32
04/05/2016 31.18
04/04/2016 31.31
04/01/2016 31.50
03/31/2016 31.64
03/30/2016 31.63
03/29/2016 31.45
03/28/2016 31.37
03/24/2016 31.28
03/23/2016 31.35
03/22/2016 31.53
03/21/2016 31.69
03/18/2016 31.55
03/17/2016 31.88
03/16/2016 31.56
03/15/2016 31.44
03/14/2016 31.72
03/11/2016 31.77
03/10/2016 31.42
03/09/2016 31.46
03/08/2016 31.32
03/07/2016 31.43
03/04/2016 31.04
03/03/2016 30.83
03/02/2016 30.62
03/01/2016 30.47
02/29/2016 30.20
02/26/2016 30.14
02/25/2016 30.11
02/24/2016 30.15
02/23/2016 30.22
02/22/2016 30.40
02/19/2016 30.37
02/18/2016 30.65
02/17/2016 30.49
02/16/2016 29.86
02/12/2016 29.46
02/11/2016 28.76
02/10/2016 29.08
02/09/2016 29.30
02/08/2016 29.78
02/05/2016 30.39
02/04/2016 30.53
02/03/2016 30.11
02/02/2016 29.81
02/01/2016 30.35
01/29/2016 30.75
01/28/2016 30.28
01/27/2016 29.85
01/26/2016 29.82
01/25/2016 29.39
01/22/2016 29.93
01/21/2016 29.17
01/20/2016 28.71
01/19/2016 29.02
01/18/2016 28.82
01/15/2016 29.19
01/14/2016 29.82
01/13/2016 29.43
01/12/2016 29.87
01/11/2016 29.70
01/08/2016 30.03
01/07/2016 30.09
01/06/2016 30.78
01/05/2016 31.19
01/04/2016 31.08
12/31/2015 31.31
12/30/2015 31.65
12/29/2015 31.86
12/24/2015 31.99
12/23/2015 31.93
12/22/2015 31.52
12/21/2015 31.42
12/18/2015 31.33
12/17/2015 31.32
12/16/2015 31.66
12/15/2015 31.12
12/14/2015 30.64
12/11/2015 30.82
12/10/2015 31.33
12/09/2015 31.14
12/08/2015 31.13
12/07/2015 31.38
12/04/2015 32.07
12/03/2015 31.97
12/02/2015 32.32
12/01/2015 32.72
11/30/2015 32.35
11/27/2015 32.06
11/26/2015 32.21
11/25/2015 32.17
11/24/2015 32.22
11/23/2015 32.16
11/20/2015 32.22
11/19/2015 32.30
11/18/2015 32.15
11/17/2015 31.97
11/16/2015 31.96
11/13/2015 31.45
11/12/2015 31.62
11/11/2015 32.16
11/10/2015 32.23
11/09/2015 32.36
11/06/2015 32.58
11/05/2015 32.42
11/04/2015 32.49
11/03/2015 32.60
11/02/2015 32.46
10/30/2015 32.20
10/29/2015 32.81
10/28/2015 32.93
10/27/2015 32.48
10/26/2015 32.73
10/23/2015 33.16
10/22/2015 33.00
10/21/2015 32.58
10/20/2015 32.86
10/19/2015 32.80
10/16/2015 32.89
10/15/2015 32.88
10/14/2015 33.01
10/13/2015 32.92
10/09/2015 33.12
10/08/2015 33.18
10/07/2015 32.84
10/06/2015 32.39
10/05/2015 32.26
10/02/2015 31.91
10/01/2015 31.71
09/30/2015 31.87
09/29/2015 31.31
09/28/2015 31.27
09/25/2015 32.14
09/24/2015 32.06
09/23/2015 32.16
09/22/2015 32.32
09/21/2015 32.95
09/18/2015 32.71
09/17/2015 33.01
09/16/2015 33.04
09/15/2015 32.31
09/14/2015 32.04
09/11/2015 32.29
09/10/2015 32.51
09/09/2015 32.44
09/08/2015 32.61
09/04/2015 32.27
09/03/2015 32.50
09/02/2015 32.41
09/01/2015 32.25
08/31/2015 33.01
08/28/2015 33.07
08/27/2015 32.87
08/26/2015 32.11
08/25/2015 31.54
08/24/2015 31.28
08/21/2015 32.18
08/20/2015 32.85
08/19/2015 33.57
08/18/2015 33.94
08/17/2015 34.03
08/14/2015 34.09
08/13/2015 33.90
08/12/2015 34.10
08/11/2015 34.42
08/10/2015 34.52
08/07/2015 34.18
08/06/2015 34.32
08/05/2015 34.76
08/04/2015 34.63
07/31/2015 34.48
07/30/2015 34.11
07/29/2015 33.81
07/28/2015 33.29
07/27/2015 33.17
07/24/2015 33.56
07/23/2015 33.73
07/22/2015 33.67
07/21/2015 33.84
07/20/2015 33.92
07/17/2015 34.32
07/16/2015 34.47
07/15/2015 34.31
07/14/2015 34.16
07/13/2015 34.00
07/10/2015 33.72
07/09/2015 33.37
07/08/2015 33.62
07/07/2015 34.07
07/06/2015 33.94
07/03/2015 34.16
07/02/2015 34.03
06/30/2015 33.80
06/29/2015 33.62
06/26/2015 34.32
06/25/2015 34.47
06/24/2015 34.55
06/23/2015 34.43
06/22/2015 34.14
06/19/2015 33.91
06/18/2015 34.13
06/17/2015 33.99
06/16/2015 34.05
06/15/2015 34.06
06/12/2015 34.08
06/11/2015 34.32
06/10/2015 34.50
06/09/2015 34.35
06/08/2015 34.20
06/05/2015 34.67
06/04/2015 34.79
06/03/2015 35.03
06/02/2015 34.86
06/01/2015 34.83
05/29/2015 34.68
05/28/2015 34.92
05/27/2015 34.92
05/26/2015 34.71
05/25/2015 35.03
05/22/2015 35.08
05/21/2015 35.04
05/20/2015 34.76
05/19/2015 34.90
05/15/2015 34.81
05/14/2015 34.64
05/13/2015 34.53
05/12/2015 34.69
05/11/2015 34.91
05/08/2015 34.98
05/07/2015 34.83
05/06/2015 34.64
05/05/2015 34.98
05/04/2015 35.40
05/01/2015 35.35
04/30/2015 35.08
04/29/2015 35.32
04/28/2015 35.36
04/27/2015 35.34
04/24/2015 35.52
04/23/2015 35.49
04/22/2015 35.30
04/21/2015 35.45
04/20/2015 35.52
04/17/2015 35.48
04/16/2015 35.59
04/15/2015 35.70
04/14/2015 35.68
04/13/2015 35.67
04/10/2015 35.63
04/09/2015 35.52
04/08/2015 35.33
04/07/2015 35.25
04/06/2015 35.04
04/02/2015 34.98
04/01/2015 34.79
03/31/2015 34.70
03/30/2015 34.73
03/27/2015 34.55
03/26/2015 34.63
03/25/2015 34.76
03/24/2015 35.08
03/23/2015 34.83
03/20/2015 34.76
03/19/2015 34.60
03/18/2015 34.86
03/17/2015 34.75
03/16/2015 34.65
03/13/2015 34.28
03/12/2015 34.38
03/11/2015 34.31
03/10/2015 34.13
03/09/2015 34.56
03/06/2015 34.65
03/05/2015 34.88
03/04/2015 34.79
03/03/2015 34.87
03/02/2015 35.13
02/27/2015 35.05
02/26/2015 35.10
02/25/2015 35.04
02/24/2015 34.90
02/23/2015 34.93
02/20/2015 34.78
02/19/2015 34.78
02/18/2015 34.81
02/17/2015 34.99
02/13/2015 34.95
02/12/2015 34.87
02/11/2015 34.73
02/10/2015 34.69
02/09/2015 34.70
02/06/2015 34.71
02/05/2015 34.75
02/04/2015 34.33
02/03/2015 34.53
02/02/2015 34.30
01/30/2015 33.78
01/29/2015 33.75
01/28/2015 33.60
01/27/2015 34.11
01/26/2015 34.05
01/23/2015 34.05
01/22/2015 33.97
01/21/2015 33.43
01/20/2015 32.94
01/19/2015 33.05
01/16/2015 33.04
01/15/2015 32.42
01/14/2015 32.49
01/13/2015 32.82
01/12/2015 32.89
01/09/2015 33.17
01/08/2015 33.34
01/07/2015 32.96
01/06/2015 32.84
01/05/2015 33.20
01/02/2015 33.93
12/31/2014 33.68
12/30/2014 33.68
12/29/2014 33.76
12/24/2014 33.64
12/23/2014 33.60
12/22/2014 33.24
12/19/2014 33.29
12/18/2014 33.00
12/17/2014 32.65
12/16/2014 31.93
12/15/2014 31.61
12/12/2014 31.69
12/11/2014 32.12
12/10/2014 32.02
12/09/2014 32.71
12/08/2014 32.65
12/05/2014 33.27
12/04/2014 33.25
12/03/2014 33.78
12/02/2014 33.56
12/01/2014 33.56
11/28/2014 33.71
11/27/2014 34.03
11/26/2014 34.16
11/25/2014 34.23
11/24/2014 34.12
11/21/2014 34.32
11/20/2014 34.24
11/19/2014 34.07
11/18/2014 34.04
11/17/2014 33.84
11/14/2014 33.79
11/13/2014 33.62
11/12/2014 33.74
11/11/2014 33.49
11/10/2014 33.39
11/07/2014 33.29
11/06/2014 33.06
11/05/2014 32.91
11/04/2014 32.52
11/03/2014 32.87
10/31/2014 33.05
10/30/2014 32.65
10/29/2014 32.76
10/28/2014 32.92
10/27/2014 32.57
10/24/2014 32.72
10/23/2014 32.52
10/22/2014 32.10
10/21/2014 32.56
10/20/2014 32.03
10/17/2014 31.82
10/16/2014 31.43
10/15/2014 31.04
10/14/2014 31.46
10/10/2014 31.83
10/09/2014 32.37
10/08/2014 32.73
10/07/2014 32.50
10/06/2014 32.94
10/03/2014 33.10
10/02/2014 32.96
10/01/2014 33.10
09/30/2014 33.41
09/29/2014 33.44
09/26/2014 33.58
09/25/2014 33.30
09/24/2014 33.80
09/23/2014 33.83
09/22/2014 33.80
09/19/2014 34.07
09/18/2014 34.58
09/17/2014 34.58
09/16/2014 34.70
09/15/2014 34.60
09/12/2014 34.69
09/11/2014 34.65
09/10/2014 34.46
09/09/2014 34.59
09/08/2014 34.62
09/05/2014 34.70
09/04/2014 34.73
09/03/2014 34.84
09/02/2014 34.72
08/29/2014 34.72
08/28/2014 34.58
08/27/2014 34.63
08/26/2014 34.67
08/25/2014 34.66
08/22/2014 34.55
08/21/2014 34.59
08/20/2014 34.61
08/19/2014 34.46
08/18/2014 34.16
08/15/2014 34.09
08/14/2014 34.04
08/13/2014 33.93
08/12/2014 33.96
08/11/2014 33.98
08/08/2014 33.87
08/07/2014 33.68
08/06/2014 33.96
08/05/2014 33.99
08/01/2014 34.02
07/31/2014 34.28
07/30/2014 34.71
07/29/2014 34.48
07/28/2014 34.47
07/25/2014 34.50
07/24/2014 34.36
07/23/2014 34.38
07/22/2014 34.27
07/21/2014 34.08
07/18/2014 34.14
07/17/2014 33.98
07/16/2014 34.08
07/15/2014 33.76
07/14/2014 33.90
07/11/2014 33.76
07/10/2014 33.76
07/09/2014 34.00
07/08/2014 33.85
07/07/2014 33.95
07/04/2014 34.01
07/03/2014 33.99
07/02/2014 33.98
06/30/2014 33.83
06/27/2014 33.75
06/26/2014 33.53
06/25/2014 33.36
06/24/2014 33.35
06/23/2014 33.66
06/20/2014 33.68
06/19/2014 33.67
06/18/2014 33.76
06/17/2014 33.66
06/16/2014 33.66
06/13/2014 33.57
06/12/2014 33.37
06/11/2014 33.32
06/10/2014 33.37
06/09/2014 33.26
06/06/2014 33.19
06/05/2014 33.01
06/04/2014 32.99
06/03/2014 32.83
06/02/2014 32.69
05/30/2014 32.52
05/29/2014 32.49
05/28/2014 32.49
05/27/2014 32.59
05/26/2014 32.74
05/23/2014 32.70
05/22/2014 32.65
05/21/2014 32.50
05/20/2014 32.19
05/16/2014 32.17
05/15/2014 32.38
05/14/2014 32.57
05/13/2014 32.63
05/12/2014 32.56
05/09/2014 32.27
05/08/2014 32.30
05/07/2014 32.58
05/06/2014 32.51
05/05/2014 32.71
05/02/2014 32.89
05/01/2014 32.68
04/30/2014 32.63
04/29/2014 32.49
04/28/2014 32.38
04/25/2014 32.41
04/24/2014 32.48
04/23/2014 32.37
04/22/2014 32.37
04/21/2014 32.24
04/17/2014 32.26
04/16/2014 32.17
04/15/2014 31.83
04/14/2014 31.79
04/11/2014 31.73
04/10/2014 31.90
04/09/2014 32.23
04/08/2014 32.06
04/07/2014 31.81
04/04/2014 32.14
04/03/2014 32.15
04/02/2014 32.33
04/01/2014 32.16
03/31/2014 32.03
03/28/2014 31.78
03/27/2014 31.57
03/26/2014 31.59
03/25/2014 31.80
03/24/2014 31.73
03/21/2014 31.83
03/20/2014 31.92
03/19/2014 31.88
03/18/2014 31.91
03/17/2014 31.59
03/14/2014 31.51
03/13/2014 31.54
03/12/2014 31.83
03/11/2014 31.72
03/10/2014 31.81
03/07/2014 31.75
03/06/2014 31.66
03/05/2014 31.70
03/04/2014 31.67
03/03/2014 31.52
02/28/2014 31.48
02/27/2014 31.51
02/26/2014 31.43
02/25/2014 31.41
02/24/2014 31.53
02/21/2014 31.48
02/20/2014 31.50
02/19/2014 31.20
02/18/2014 31.07
02/14/2014 31.04
02/13/2014 30.98
02/12/2014 30.76
02/11/2014 30.70
02/10/2014 30.50
02/07/2014 30.57
02/06/2014 30.37
02/05/2014 30.07
02/04/2014 29.96
02/03/2014 29.87
01/31/2014 30.32
01/30/2014 30.35
01/29/2014 30.15
01/28/2014 30.34
01/27/2014 30.08
01/24/2014 30.37
01/23/2014 30.86
01/22/2014 31.02
01/21/2014 30.88
01/20/2014 30.94
01/17/2014 30.73
01/16/2014 30.65
01/15/2014 30.58
01/14/2014 30.37
01/13/2014 30.32
01/10/2014 30.56
01/09/2014 30.33
01/08/2014 30.32
01/07/2014 30.27
01/06/2014 30.02
01/03/2014 30.19
01/02/2014 30.28
12/31/2013 30.37
12/30/2013 30.27
12/27/2013 30.26
12/24/2013 30.07
12/23/2013 29.94
12/20/2013 29.79
12/19/2013 29.80
12/18/2013 29.68
12/17/2013 29.34
12/16/2013 29.40
12/13/2013 29.27
12/12/2013 29.23
12/11/2013 29.28
12/10/2013 29.67
12/09/2013 29.67
12/06/2013 29.60
12/05/2013 29.45
12/04/2013 29.73
12/03/2013 29.82
12/02/2013 30.00
11/29/2013 29.86
11/28/2013 29.82
11/27/2013 29.77
11/26/2013 29.71
11/25/2013 29.99
11/22/2013 30.03
11/21/2013 30.05
11/20/2013 29.94
11/19/2013 29.90
11/18/2013 29.89
11/15/2013 29.86
11/14/2013 29.73
11/13/2013 29.63
11/12/2013 29.52
11/11/2013 29.63
11/08/2013 29.63
11/07/2013 29.34
11/06/2013 29.53
11/05/2013 29.47
11/04/2013 29.43
11/01/2013 29.40
10/31/2013 29.47
10/30/2013 29.61
10/29/2013 29.57
10/28/2013 29.37
10/25/2013 29.47
10/24/2013 29.33
10/23/2013 29.22
10/22/2013 29.27
10/21/2013 29.21
10/18/2013 29.12
10/17/2013 28.88
10/16/2013 28.78
10/15/2013 28.68
10/11/2013 28.59
10/10/2013 28.60
10/09/2013 28.15
10/08/2013 28.09
10/07/2013 28.31
10/04/2013 28.30
10/03/2013 28.21
10/02/2013 28.42
10/01/2013 28.44
09/30/2013 28.24
09/27/2013 28.44
09/26/2013 28.40
09/25/2013 28.30
09/24/2013 28.36
09/23/2013 28.26
09/20/2013 28.24
09/19/2013 28.44
09/18/2013 28.50
09/17/2013 28.35
09/16/2013 28.36
09/13/2013 28.14
09/12/2013 28.09
09/11/2013 28.31
09/10/2013 28.25
09/09/2013 28.31
09/06/2013 28.23
09/05/2013 28.25
09/04/2013 28.06
09/03/2013 28.02
08/30/2013 27.75
08/29/2013 27.84
08/28/2013 27.64
08/27/2013 27.55
08/26/2013 27.93
08/23/2013 27.95
08/22/2013 27.79
08/21/2013 27.58
08/20/2013 27.77
08/19/2013 27.61
08/16/2013 27.89
08/15/2013 27.77
08/14/2013 27.66
08/13/2013 27.68
08/12/2013 27.52
08/09/2013 27.49
08/08/2013 27.55
08/07/2013 27.28
08/06/2013 27.43
08/02/2013 27.69
08/01/2013 27.62
07/31/2013 27.31
07/30/2013 27.46
07/29/2013 27.64
07/26/2013 27.54
07/25/2013 27.62
07/24/2013 27.66
07/23/2013 27.77
07/22/2013 27.81
07/19/2013 27.68
07/18/2013 27.59
07/17/2013 27.43
07/16/2013 27.25
07/15/2013 27.36
07/12/2013 27.18
07/11/2013 27.27
07/10/2013 26.88
07/09/2013 26.80
07/08/2013 26.62
07/05/2013 26.46
07/04/2013 26.46
07/03/2013 26.43
07/02/2013 26.49
06/28/2013 26.35
06/27/2013 26.10
06/26/2013 26.00
06/25/2013 26.03
06/24/2013 25.70
06/21/2013 25.99
06/20/2013 25.96
06/19/2013 26.49
06/18/2013 26.64
06/17/2013 26.42
06/14/2013 26.19
06/13/2013 26.38
06/12/2013 26.01
06/11/2013 26.23
06/10/2013 26.55
06/07/2013 26.55
06/06/2013 26.60
06/05/2013 26.72
06/04/2013 27.01
06/03/2013 27.01
05/31/2013 27.14
05/30/2013 27.37
05/29/2013 27.33
05/28/2013 27.30
05/27/2013 27.12
05/24/2013 27.06
05/23/2013 27.09
05/22/2013 27.27
05/21/2013 27.29
05/17/2013 27.01
05/16/2013 26.72
05/15/2013 26.63
05/14/2013 26.86
05/13/2013 26.75
05/10/2013 26.86
05/09/2013 26.76
05/08/2013 26.78
05/07/2013 26.55
05/06/2013 26.43
05/03/2013 26.40
05/02/2013 26.29
05/01/2013 26.08
04/30/2013 26.38
04/29/2013 26.15
04/26/2013 25.92
04/25/2013 26.11
04/24/2013 26.00
04/23/2013 25.67
04/22/2013 25.69
04/19/2013 25.70
04/18/2013 25.56
04/17/2013 25.49
04/16/2013 25.78
04/15/2013 25.53
04/12/2013 26.23
04/11/2013 26.49
04/10/2013 26.59
04/08/2013 26.15
04/05/2013 26.13
04/04/2013 26.23
04/03/2013 26.42
04/02/2013 26.94
04/01/2013 26.89
03/28/2013 26.96
03/27/2013 26.86
03/26/2013 26.92
03/25/2013 26.82
03/22/2013 26.96
03/21/2013 26.94
03/20/2013 27.17
03/19/2013 27.06
03/18/2013 27.07
03/15/2013 27.23
03/14/2013 27.17
03/13/2013 27.00
03/12/2013 27.25
03/11/2013 27.26
03/08/2013 27.21
03/07/2013 27.17
03/06/2013 27.15
03/05/2013 26.99
03/04/2013 26.94
03/01/2013 27.09
02/28/2013 27.15
02/27/2013 26.89
02/26/2013 26.69
02/25/2013 26.69
02/22/2013 26.85
02/21/2013 26.71
02/20/2013 26.94
02/19/2013 27.12
02/15/2013 26.84
02/14/2013 26.89
02/13/2013 27.03
02/12/2013 27.00
02/11/2013 26.91
02/08/2013 26.99
02/07/2013 26.90
02/06/2013 26.97
02/05/2013 27.02
02/04/2013 26.94
02/01/2013 27.09
01/31/2013 26.88
01/30/2013 27.14
01/29/2013 27.15
01/28/2013 27.15
01/25/2013 27.12
01/24/2013 27.10
01/23/2013 26.94
01/22/2013 27.00
01/21/2013 26.95
01/18/2013 26.82
01/17/2013 26.72
01/16/2013 26.57
01/15/2013 26.64
01/14/2013 26.56
01/11/2013 26.60
01/10/2013 26.60
01/09/2013 26.46
01/08/2013 26.42
01/07/2013 26.42
01/04/2013 26.53
01/03/2013 26.39
01/02/2013 26.48
12/31/2012 26.24
12/28/2012 26.00
12/27/2012 26.13
12/24/2012 26.12
12/21/2012 26.14
12/20/2012 26.12
12/19/2012 26.15
12/18/2012 25.95
12/17/2012 25.77
12/14/2012 25.79
12/13/2012 25.83
12/12/2012 25.92
12/11/2012 25.76
12/10/2012 25.64
12/07/2012 25.57
12/06/2012 25.61
12/05/2012 25.65
12/04/2012 25.58
12/03/2012 25.63
11/30/2012 25.77
11/29/2012 25.70
11/28/2012 25.51
11/27/2012 25.37
11/26/2012 25.53
11/23/2012 25.56
11/22/2012 25.46
11/21/2012 25.34
11/20/2012 25.23
11/19/2012 25.21
11/16/2012 24.89
11/15/2012 24.78
11/14/2012 25.00
11/13/2012 25.34
11/12/2012 25.46
11/09/2012 25.50
11/08/2012 25.45
11/07/2012 25.63
11/06/2012 25.94
11/05/2012 25.92
11/02/2012 25.96
11/01/2012 26.19
10/31/2012 26.02
10/30/2012 25.89
10/29/2012 25.75
10/26/2012 25.79
10/25/2012 25.82
10/24/2012 25.61
10/23/2012 25.66
10/22/2012 26.05
10/19/2012 26.10
10/18/2012 26.18
10/17/2012 26.12
10/16/2012 26.02
10/15/2012 25.62
10/12/2012 25.54
10/11/2012 25.61
10/10/2012 25.55
10/09/2012 25.68
10/05/2012 25.99
10/04/2012 26.04
10/03/2012 25.88
10/02/2012 25.94
10/01/2012 25.89
09/28/2012 25.76
09/27/2012 25.86
09/26/2012 25.63
09/25/2012 25.70
09/24/2012 25.83
09/21/2012 25.95
09/20/2012 26.04
09/19/2012 26.13
09/18/2012 26.16
09/17/2012 26.23
09/14/2012 26.38
09/13/2012 26.11
09/12/2012 25.87
09/11/2012 25.86
09/10/2012 25.86
09/07/2012 25.94
09/06/2012 25.67
09/05/2012 25.34
09/04/2012 25.23
08/31/2012 25.27
08/30/2012 25.44
08/29/2012 25.45
08/28/2012 25.40
08/27/2012 25.44
08/24/2012 25.45
08/23/2012 25.39
08/22/2012 25.56
08/21/2012 25.60
08/20/2012 25.53
08/17/2012 25.59
08/16/2012 25.49
08/15/2012 25.24
08/14/2012 25.12
08/13/2012 25.08
08/10/2012 25.22
08/09/2012 25.12
08/08/2012 24.93
08/07/2012 25.15
08/03/2012 24.70
08/02/2012 24.30
08/01/2012 24.52
07/31/2012 24.54
07/30/2012 24.71
07/27/2012 24.75
07/26/2012 24.48
07/25/2012 24.19
07/24/2012 24.17
07/23/2012 24.39
07/20/2012 24.58
07/19/2012 24.72
07/18/2012 24.55
07/17/2012 24.50
07/16/2012 24.36
07/13/2012 24.34
07/12/2012 24.14
07/11/2012 24.43
07/10/2012 24.35
07/09/2012 24.59
07/06/2012 24.63
07/05/2012 25.01
07/04/2012 25.23
07/03/2012 25.05
06/29/2012 24.58
06/28/2012 24.21
06/27/2012 24.14
06/26/2012 23.92
06/25/2012 23.91
06/22/2012 24.18
06/21/2012 24.07
06/20/2012 24.82
06/19/2012 24.86
06/18/2012 24.42
06/15/2012 24.24
06/14/2012 24.09
06/13/2012 24.20
06/12/2012 24.11
06/11/2012 23.85
06/08/2012 24.01
06/07/2012 24.25
06/06/2012 24.29
06/05/2012 24.11
06/04/2012 23.76
06/01/2012 23.83
05/31/2012 24.17
05/30/2012 23.90
05/29/2012 24.29
05/28/2012 24.13
05/25/2012 24.19
05/24/2012 24.17
05/23/2012 24.21
05/22/2012 23.92
05/18/2012 23.59
05/17/2012 23.73
05/16/2012 23.78
05/15/2012 23.76
05/14/2012 24.04
05/11/2012 24.48
05/10/2012 24.62
05/09/2012 24.50
05/08/2012 24.62
05/07/2012 24.94
05/04/2012 24.91
05/03/2012 25.27
05/02/2012 25.72
05/01/2012 25.92
04/30/2012 25.92
04/27/2012 25.80
04/26/2012 25.59
04/25/2012 25.55
04/24/2012 25.25
04/23/2012 25.29
04/20/2012 25.60
04/19/2012 25.62
04/18/2012 25.63
04/17/2012 25.61
04/16/2012 25.35
04/13/2012 25.25
04/12/2012 25.67
04/11/2012 25.27
04/10/2012 25.10
04/09/2012 25.26
04/05/2012 25.42
04/04/2012 25.55
04/03/2012 25.86
04/02/2012 26.17
03/30/2012 25.90
03/29/2012 25.81
03/28/2012 25.99
03/27/2012 26.14
03/26/2012 26.23
03/23/2012 26.02
03/22/2012 25.85
03/21/2012 25.99
03/20/2012 25.97
03/19/2012 26.08
03/16/2012 26.07
03/15/2012 25.96
03/14/2012 25.74
03/13/2012 26.06
03/12/2012 25.77
03/09/2012 25.93
03/08/2012 25.80
03/07/2012 25.55
03/06/2012 25.46
03/05/2012 25.96
03/02/2012 26.21
03/01/2012 26.30
02/29/2012 26.15
02/28/2012 26.35
02/27/2012 26.22
02/24/2012 26.28
02/23/2012 26.26
02/22/2012 26.22
02/21/2012 26.01
02/17/2012 25.69
02/16/2012 25.71
02/15/2012 25.50
02/14/2012 25.46
02/13/2012 25.56
02/10/2012 25.48
02/09/2012 25.70
02/08/2012 25.69
02/07/2012 25.67
02/06/2012 25.80
02/03/2012 25.81
02/02/2012 25.71
02/01/2012 25.57
01/31/2012 25.45
01/30/2012 25.41
01/27/2012 25.50
01/26/2012 25.54
01/25/2012 25.74
01/24/2012 25.48
01/23/2012 25.71
01/20/2012 25.40
01/19/2012 25.39
01/18/2012 25.24
01/17/2012 25.02
01/16/2012 25.02
01/13/2012 24.99
01/12/2012 25.11
01/11/2012 24.99
01/10/2012 24.96
01/09/2012 24.79
01/06/2012 24.81
01/05/2012 24.92
01/04/2012 24.96
01/03/2012 24.87
12/30/2011 24.40
12/29/2011 24.15
12/28/2011 23.92
12/23/2011 24.29
12/22/2011 24.14
12/21/2011 23.86
12/20/2011 23.86
12/19/2011 23.52
12/16/2011 23.69
12/15/2011 23.52
12/14/2011 23.62
12/13/2011 24.03
12/12/2011 24.27
12/09/2011 24.53
12/08/2011 24.35
12/07/2011 24.81
12/06/2011 24.69
12/05/2011 24.81
12/02/2011 24.74
12/01/2011 24.77
11/30/2011 24.99
11/29/2011 24.01
11/28/2011 23.82
11/25/2011 23.47
11/24/2011 23.55
11/23/2011 23.72
11/22/2011 24.21
11/21/2011 24.23
11/18/2011 24.43
11/17/2011 24.51
11/16/2011 25.03
11/15/2011 25.16
11/14/2011 25.14
11/11/2011 25.22
11/10/2011 24.87
11/09/2011 24.92
11/08/2011 25.64
11/07/2011 25.56
11/04/2011 25.46
11/03/2011 25.61
11/02/2011 25.12
11/01/2011 24.88
10/31/2011 25.21
10/28/2011 25.88
10/27/2011 25.66
10/26/2011 24.97
10/25/2011 24.81
10/24/2011 24.96
10/21/2011 24.54
10/20/2011 24.28
10/19/2011 24.30
10/18/2011 24.66
10/17/2011 24.44
10/14/2011 24.80
10/13/2011 24.42
10/12/2011 24.65
10/11/2011 24.43
10/07/2011 23.95
10/06/2011 24.34
10/05/2011 23.61
10/04/2011 23.09
10/03/2011 23.12
09/30/2011 23.81
09/29/2011 23.96
09/28/2011 23.76
09/27/2011 24.20
09/26/2011 23.95
09/23/2011 23.38
09/22/2011 23.49
09/21/2011 24.24
09/20/2011 24.75
09/19/2011 24.74
09/16/2011 24.88
09/15/2011 25.31
09/14/2011 24.99
09/13/2011 24.74
09/12/2011 24.61
09/09/2011 25.04
09/08/2011 25.69
09/07/2011 25.82
09/06/2011 25.33
09/02/2011 25.49
09/01/2011 25.78
08/31/2011 25.92
08/30/2011 25.66
08/29/2011 25.42
08/26/2011 25.04
08/25/2011 25.01
08/24/2011 25.18
08/23/2011 25.11
08/22/2011 24.51
08/19/2011 24.42
08/18/2011 24.80
08/17/2011 25.60
08/16/2011 25.56
08/15/2011 25.92
08/12/2011 25.64
08/11/2011 25.74
08/10/2011 25.16
08/09/2011 25.00
08/08/2011 24.13
08/05/2011 25.16
08/04/2011 25.59
08/03/2011 26.33
08/02/2011 26.13
07/29/2011 26.69
07/28/2011 26.94
07/27/2011 26.93
07/26/2011 27.49
07/25/2011 27.77
07/22/2011 27.94
07/21/2011 27.84
07/20/2011 27.65
07/19/2011 27.66
07/18/2011 27.46
07/15/2011 27.60
07/14/2011 27.55
07/13/2011 27.73
07/12/2011 27.55
07/11/2011 27.43
07/08/2011 27.83
07/07/2011 27.91
07/06/2011 27.92
07/05/2011 28.00
07/04/2011 27.98
06/30/2011 27.84
06/29/2011 27.58
06/28/2011 27.44
06/27/2011 27.07
06/24/2011 26.96
06/23/2011 27.05
06/22/2011 27.15
06/21/2011 27.24
06/20/2011 26.88
06/17/2011 26.75
06/16/2011 26.92
06/15/2011 27.11
06/14/2011 27.34
06/13/2011 27.01
06/10/2011 27.27
06/09/2011 27.64
06/08/2011 27.53
06/07/2011 27.68
06/06/2011 27.69
06/03/2011 28.08
06/02/2011 28.06
06/01/2011 28.07
05/31/2011 28.67
05/30/2011 28.76
05/27/2011 28.70
05/26/2011 28.70
05/25/2011 28.62
05/24/2011 28.25
05/20/2011 28.39
05/19/2011 28.34
05/18/2011 28.31
05/17/2011 27.96
05/16/2011 27.89
05/13/2011 27.84
05/12/2011 27.89
05/11/2011 27.94
05/10/2011 28.38
05/09/2011 28.42
05/06/2011 28.25
05/05/2011 28.06
05/04/2011 28.31
05/03/2011 28.50
05/02/2011 29.01
04/29/2011 28.97
04/28/2011 28.94
04/27/2011 28.95
04/26/2011 29.00
04/25/2011 28.95
04/21/2011 29.09
04/20/2011 28.95
04/19/2011 28.61
04/18/2011 28.58
04/15/2011 28.71
04/14/2011 28.73
04/13/2011 28.77
04/12/2011 28.70
04/11/2011 29.03
04/08/2011 29.46
04/07/2011 29.31
04/06/2011 29.51
04/05/2011 29.67
04/04/2011 29.64
04/01/2011 29.53
03/31/2011 29.45
03/30/2011 29.31
03/29/2011 29.02
03/28/2011 28.89
03/25/2011 29.21
03/24/2011 29.24
03/23/2011 29.30
03/22/2011 29.20
03/21/2011 29.26
03/18/2011 28.82
03/17/2011 28.76
03/16/2011 28.30
03/15/2011 28.34
03/14/2011 28.49
03/11/2011 28.51
03/10/2011 28.43
03/09/2011 28.89
03/08/2011 29.12
03/07/2011 29.28
03/04/2011 29.67
03/03/2011 29.59
03/02/2011 29.39
03/01/2011 29.28
02/28/2011 29.34
02/25/2011 29.19
02/24/2011 28.84
02/23/2011 29.11
02/22/2011 29.20
02/18/2011 29.47
02/17/2011 29.48
02/16/2011 29.21
02/15/2011 28.87
02/14/2011 28.90
02/11/2011 28.63
02/10/2011 28.78
02/09/2011 28.62
02/08/2011 28.76
02/07/2011 28.57
02/04/2011 28.56
02/03/2011 28.66
02/02/2011 28.28
02/01/2011 28.38
01/31/2011 28.10
01/28/2011 27.86
01/27/2011 27.81
01/26/2011 27.87
01/25/2011 27.43
01/24/2011 27.61
01/21/2011 27.40
01/20/2011 27.48
01/19/2011 27.66
01/18/2011 27.85
01/17/2011 27.59
01/14/2011 27.60
01/13/2011 27.39
01/12/2011 27.47
01/11/2011 27.39
01/10/2011 27.17
01/07/2011 27.18
01/06/2011 27.20
01/05/2011 27.26
01/04/2011 27.23
12/31/2010 27.18
12/30/2010 27.16
12/29/2010 27.18
12/24/2010 27.14
12/23/2010 27.09
12/22/2010 27.15
12/21/2010 27.13
12/20/2010 26.75
12/17/2010 26.78
12/16/2010 26.77
12/15/2010 26.82
12/14/2010 26.90
12/13/2010 26.98
12/10/2010 26.88
12/09/2010 26.72
12/08/2010 26.65
12/07/2010 26.87
12/06/2010 26.80
12/03/2010 26.64
12/02/2010 26.73
12/01/2010 26.73
11/30/2010 26.34
11/29/2010 26.27
11/26/2010 26.29
11/25/2010 26.39
11/24/2010 26.28
11/23/2010 25.98
11/22/2010 26.23
11/19/2010 26.27
11/18/2010 26.08
11/17/2010 25.73
11/16/2010 25.66
11/15/2010 25.88
11/12/2010 25.89
11/11/2010 26.27
11/10/2010 26.27
11/09/2010 26.20
11/08/2010 26.35
11/05/2010 26.16
11/04/2010 26.11
11/03/2010 25.79
11/02/2010 25.89
11/01/2010 25.87
10/29/2010 25.91
10/28/2010 25.67
10/27/2010 25.76
10/26/2010 25.93
10/25/2010 25.89
10/22/2010 25.78
10/21/2010 25.77
10/20/2010 25.86
10/19/2010 25.72
10/18/2010 25.91
10/15/2010 25.80
10/14/2010 25.82
10/13/2010 26.00
10/12/2010 25.86
10/08/2010 25.76
10/07/2010 25.48
10/06/2010 25.52
10/05/2010 25.53
10/04/2010 25.15
10/01/2010 25.27
09/30/2010 25.31
09/29/2010 25.38
09/28/2010 25.13
09/27/2010 24.95
09/24/2010 25.01
09/23/2010 24.74
09/22/2010 24.91
09/21/2010 24.92
09/20/2010 25.05
09/17/2010 24.91
09/16/2010 24.92
09/15/2010 24.89
09/14/2010 24.99
09/13/2010 24.97
09/10/2010 24.91
09/09/2010 24.83
09/08/2010 24.82
09/07/2010 24.90
09/03/2010 25.00
09/02/2010 24.92
09/01/2010 24.74
08/31/2010 24.47
08/30/2010 24.42
08/27/2010 24.44
08/26/2010 23.98
08/25/2010 23.95
08/24/2010 23.86
08/23/2010 24.14
08/20/2010 24.19
08/19/2010 24.14
08/18/2010 24.27
08/17/2010 24.22
08/16/2010 24.02
08/13/2010 24.04
08/12/2010 23.97
08/11/2010 24.10
08/10/2010 24.62
08/09/2010 24.65
08/06/2010 24.54
08/05/2010 24.47
08/04/2010 24.45
08/03/2010 24.31
07/30/2010 24.22
07/29/2010 24.28
07/28/2010 24.23
07/27/2010 24.24
07/26/2010 24.33
07/23/2010 24.30
07/22/2010 24.18
07/21/2010 23.86
07/20/2010 24.07
07/19/2010 23.88
07/16/2010 23.90
07/15/2010 24.27
07/14/2010 24.01
07/13/2010 24.15
07/12/2010 23.93
07/09/2010 23.88
07/08/2010 23.59
07/07/2010 23.46
07/06/2010 23.08
07/05/2010 22.83
07/02/2010 23.04
06/30/2010 23.15
06/29/2010 23.07
06/28/2010 23.74
06/25/2010 23.86
06/24/2010 23.83
06/23/2010 24.08
06/22/2010 24.05
06/21/2010 24.30
06/18/2010 24.30
06/17/2010 24.35
06/16/2010 24.33
06/15/2010 24.32
06/14/2010 23.85
06/11/2010 23.87
06/10/2010 23.81
06/09/2010 23.45
06/08/2010 23.58
06/07/2010 23.54
06/04/2010 23.72
06/03/2010 24.19
06/02/2010 24.10
06/01/2010 23.71
05/31/2010 24.07
05/28/2010 23.88
05/27/2010 24.04
05/26/2010 23.62
05/25/2010 23.63
05/21/2010 23.71
05/20/2010 23.52
05/19/2010 24.01
05/18/2010 24.17
05/17/2010 24.26
05/14/2010 24.59
05/13/2010 24.77
05/12/2010 24.89
05/11/2010 24.47
05/10/2010 24.41
05/07/2010 23.90
05/06/2010 24.17
05/05/2010 24.11
05/04/2010 24.42
05/03/2010 24.73
04/30/2010 24.69
04/29/2010 24.73
04/28/2010 24.44
04/27/2010 24.60
04/26/2010 24.90
04/23/2010 24.82
04/22/2010 24.71
04/21/2010 24.73
04/20/2010 24.69
04/19/2010 24.62
04/16/2010 24.57
04/15/2010 24.86
04/14/2010 24.86
04/13/2010 24.78
04/12/2010 24.85
04/09/2010 24.92
04/08/2010 24.79
04/07/2010 24.77
04/06/2010 24.94
04/05/2010 24.98
04/01/2010 24.85
03/31/2010 24.67
03/30/2010 24.67
03/29/2010 24.61
03/26/2010 24.46
03/25/2010 24.52
03/24/2010 24.47
03/23/2010 24.59
03/22/2010 24.48
03/19/2010 24.44
03/18/2010 24.60
03/17/2010 24.71
03/16/2010 24.72
03/15/2010 24.62
03/12/2010 24.64
03/11/2010 24.52
03/10/2010 24.49
03/09/2010 24.44
03/08/2010 24.52
03/05/2010 24.54
03/04/2010 24.28
03/03/2010 24.28
03/02/2010 24.23
03/01/2010 24.05
02/26/2010 23.90
02/25/2010 23.97
02/24/2010 23.81
02/23/2010 23.81
02/22/2010 23.96
02/19/2010 24.10
02/18/2010 24.06
02/17/2010 23.95
02/16/2010 23.87
02/12/2010 23.66
02/11/2010 23.61
02/10/2010 23.39
02/09/2010 23.32
02/08/2010 23.07
02/05/2010 23.25
02/04/2010 23.12
02/03/2010 23.51
02/02/2010 23.52
02/01/2010 23.31
01/29/2010 22.91
01/28/2010 23.18
01/27/2010 23.29
01/26/2010 23.24
01/25/2010 23.27
01/22/2010 23.25
01/21/2010 23.46
01/20/2010 23.79
01/19/2010 23.93
01/18/2010 24.01
01/15/2010 23.86
01/14/2010 24.17
01/13/2010 24.26
01/12/2010 24.21
01/11/2010 24.37
01/08/2010 24.40
01/07/2010 24.30
01/06/2010 24.48
01/05/2010 24.37
01/04/2010 24.31
12/31/2009 24.17
12/30/2009 24.08
12/29/2009 24.04
12/24/2009 24.08
12/23/2009 23.89
12/22/2009 23.87
12/21/2009 23.72
12/18/2009 23.52
12/17/2009 23.55
12/16/2009 23.78
12/15/2009 23.62
12/14/2009 23.61
12/11/2009 23.36
12/10/2009 23.39
12/09/2009 23.17
12/08/2009 23.21
12/07/2009 23.37
12/04/2009 23.30
12/03/2009 23.47
12/02/2009 23.79
12/01/2009 23.62
11/30/2009 23.19
11/27/2009 23.23
11/26/2009 23.14
11/25/2009 23.47
11/24/2009 23.30
11/23/2009 23.42
11/20/2009 23.38
11/19/2009 23.40
11/18/2009 23.48
11/17/2009 23.45
11/16/2009 23.25
11/13/2009 23.10
11/12/2009 23.10
11/11/2009 23.23
11/10/2009 23.28
11/09/2009 23.37
11/06/2009 23.01
11/05/2009 22.83
11/04/2009 22.56
11/03/2009 22.47
11/02/2009 22.25
10/30/2009 22.24
10/29/2009 22.48
10/28/2009 22.02
10/27/2009 22.53
10/26/2009 22.86
10/23/2009 23.13
10/22/2009 23.46
10/21/2009 23.30
10/20/2009 23.50
10/19/2009 23.47
10/16/2009 23.40
10/15/2009 23.37
10/14/2009 23.46
10/13/2009 23.23
10/09/2009 23.42
10/08/2009 23.52
10/07/2009 23.26
10/06/2009 23.06
10/05/2009 22.83
10/02/2009 22.62
10/01/2009 22.72
09/30/2009 23.29
09/29/2009 23.40
09/28/2009 23.29
09/25/2009 23.02
09/24/2009 23.14
09/23/2009 23.58
09/22/2009 23.69
09/21/2009 23.41
09/18/2009 23.43
09/17/2009 23.59
09/16/2009 23.59
09/15/2009 23.61
09/14/2009 23.39
09/11/2009 23.24
09/10/2009 23.11
09/09/2009 22.85
09/08/2009 23.04
09/04/2009 22.84
09/03/2009 22.66
09/02/2009 22.26
09/01/2009 22.27
08/31/2009 22.62
08/28/2009 22.81
08/27/2009 22.67
08/26/2009 22.67
08/25/2009 22.67
08/24/2009 22.41
08/21/2009 22.49
08/20/2009 22.27
08/19/2009 22.28
08/18/2009 22.28
08/17/2009 21.95
08/14/2009 22.54
08/13/2009 22.40
08/12/2009 22.09
08/11/2009 22.10
08/10/2009 22.40
08/07/2009 22.56
08/06/2009 22.21
08/05/2009 22.71
08/04/2009 22.72
07/31/2009 22.30
07/30/2009 22.15
07/29/2009 21.77
07/28/2009 21.94
07/27/2009 22.23
07/24/2009 22.13
07/23/2009 22.16
07/22/2009 21.62
07/21/2009 21.76
07/20/2009 21.79
07/17/2009 21.51
07/16/2009 21.40
07/15/2009 21.20
07/14/2009 20.78
07/13/2009 20.62
07/10/2009 20.34
07/09/2009 20.28
07/08/2009 20.13
07/07/2009 20.39
07/06/2009 20.74
07/03/2009 21.24
07/02/2009 21.14
06/30/2009 21.44
06/29/2009 21.58
06/26/2009 21.47
06/25/2009 21.35
06/24/2009 20.91
06/23/2009 20.55
06/22/2009 20.47
06/19/2009 21.32
06/18/2009 20.98
06/17/2009 20.87
06/16/2009 21.28
06/15/2009 21.40
06/12/2009 21.91
06/11/2009 22.02
06/10/2009 21.75
06/09/2009 21.75
06/08/2009 21.67
06/05/2009 21.71
06/04/2009 21.52
06/03/2009 21.21
06/02/2009 21.68
06/01/2009 21.75
05/29/2009 21.31
05/28/2009 21.36
05/27/2009 20.92
05/26/2009 21.19
05/25/2009 20.87
05/22/2009 20.72
05/21/2009 20.66
05/20/2009 21.18
05/19/2009 21.02
05/15/2009 20.41
05/14/2009 20.55
05/13/2009 20.32
05/12/2009 21.02
05/11/2009 21.10
05/08/2009 21.40
05/07/2009 20.90
05/06/2009 21.33
05/05/2009 20.97
05/04/2009 20.92
05/01/2009 20.21
04/30/2009 19.83
04/29/2009 20.01
04/28/2009 19.82
04/27/2009 19.80
04/24/2009 20.08
04/23/2009 19.86
04/22/2009 19.67
04/21/2009 19.52
04/20/2009 19.30
04/17/2009 19.92
04/16/2009 19.70
04/15/2009 19.48
04/14/2009 19.47
04/13/2009 19.53
04/09/2009 19.34
04/08/2009 18.92
04/07/2009 18.73
04/06/2009 19.12
04/03/2009 19.19
04/02/2009 19.15
04/01/2009 18.80
03/31/2009 18.38
03/30/2009 18.15
03/27/2009 18.51
03/26/2009 18.88
03/25/2009 18.55
03/24/2009 18.68
03/23/2009 18.84
03/20/2009 17.97
03/19/2009 18.28
03/18/2009 18.32
03/17/2009 18.21
03/16/2009 17.93
03/13/2009 17.73
03/12/2009 17.71
03/11/2009 17.26
03/10/2009 17.01
03/09/2009 16.47
03/06/2009 16.53
03/05/2009 16.61
03/04/2009 17.04
03/03/2009 16.66
03/02/2009 16.84
02/27/2009 17.56
02/26/2009 17.60
02/25/2009 17.23
02/24/2009 17.05
02/23/2009 16.69
02/20/2009 17.27
02/19/2009 17.72
02/18/2009 17.74
02/17/2009 18.08
02/13/2009 18.63
02/12/2009 18.77
02/11/2009 18.74
02/10/2009 18.86
02/09/2009 19.33
02/06/2009 19.18
02/05/2009 18.91
02/04/2009 18.62
02/03/2009 18.47
02/02/2009 18.56
01/30/2009 18.63
01/29/2009 18.77
01/28/2009 18.94
01/27/2009 18.60
01/26/2009 18.42
01/23/2009 18.37
01/22/2009 18.22
01/21/2009 18.73
01/20/2009 18.25
01/19/2009 18.93
01/16/2009 18.99
01/15/2009 19.00
01/14/2009 18.57
01/13/2009 19.03
01/12/2009 18.61
01/09/2009 19.12
01/08/2009 19.37
01/07/2009 19.27
01/06/2009 19.94
01/05/2009 19.71
01/02/2009 19.67
12/31/2008 19.22
12/30/2008 18.89
12/29/2008 18.45
12/24/2008 17.78
12/23/2008 17.76
12/22/2008 17.69
12/19/2008 18.16
12/18/2008 18.01
12/17/2008 18.25
12/16/2008 18.48
12/15/2008 18.00
12/12/2008 18.20
12/11/2008 17.95
12/10/2008 18.47
12/09/2008 18.07
12/08/2008 18.27
12/05/2008 17.44
12/04/2008 17.33
12/03/2008 17.63
12/02/2008 17.73
12/01/2008 17.77
11/28/2008 19.26
11/27/2008 18.21
11/26/2008 18.09
11/25/2008 17.71
11/24/2008 17.72
11/21/2008 17.29
11/20/2008 16.58
11/19/2008 17.97
11/18/2008 18.48
11/17/2008 18.50
11/14/2008 18.93
11/13/2008 19.59
11/12/2008 18.60
11/11/2008 19.45
11/10/2008 19.96
11/07/2008 19.75
11/06/2008 19.83
11/05/2008 20.33
11/04/2008 20.53
11/03/2008 19.89
10/31/2008 20.03
10/30/2008 20.25
10/29/2008 19.48
10/28/2008 18.89
10/27/2008 17.72
10/24/2008 19.16
10/23/2008 19.23
10/22/2008 18.99
10/21/2008 19.87
10/20/2008 20.73
10/17/2008 19.39
10/16/2008 18.85
10/15/2008 18.96
10/14/2008 20.02
10/10/2008 18.47
10/09/2008 19.41
10/08/2008 20.16
10/07/2008 19.87
10/06/2008 20.63
10/03/2008 21.56
10/02/2008 21.79
10/01/2008 22.90
09/30/2008 22.81
09/29/2008 22.14
09/26/2008 23.34
09/25/2008 23.73
09/24/2008 23.64
09/23/2008 23.77
09/22/2008 23.78
09/19/2008 24.30
09/18/2008 23.11
09/17/2008 22.68
09/16/2008 23.32
09/15/2008 23.36
09/12/2008 23.95
09/11/2008 23.89
09/10/2008 23.64
09/09/2008 23.11
09/08/2008 23.75
09/05/2008 23.80
09/04/2008 23.91
09/03/2008 24.44
09/02/2008 24.53
08/29/2008 25.11
08/28/2008 25.07
08/27/2008 24.56
08/26/2008 24.14
08/25/2008 24.19
08/22/2008 24.47
08/21/2008 24.52
08/20/2008 24.26
08/19/2008 23.87
08/18/2008 24.13
08/15/2008 24.07
08/14/2008 24.42
08/13/2008 24.41
08/12/2008 24.32
08/11/2008 24.35
08/08/2008 24.50
08/07/2008 24.35
08/06/2008 24.55
08/05/2008 24.43
08/01/2008 24.42
07/31/2008 24.56
07/30/2008 24.46
07/29/2008 24.08
07/28/2008 23.95
07/25/2008 24.05
07/24/2008 23.87
07/23/2008 24.32
07/22/2008 24.35
07/21/2008 24.21
07/18/2008 24.02
07/17/2008 23.90
07/16/2008 23.74
07/15/2008 23.49
07/14/2008 24.01
07/11/2008 24.11
07/10/2008 24.28
07/09/2008 24.19
07/08/2008 24.58
07/07/2008 24.30
07/04/2008 24.75
07/03/2008 25.00
07/02/2008 24.83
06/30/2008 25.52
06/27/2008 25.21
06/26/2008 25.20
06/25/2008 25.43
06/24/2008 25.37
06/23/2008 25.76
06/20/2008 25.61
06/19/2008 26.03
06/18/2008 26.43
06/17/2008 26.50
06/16/2008 26.45
06/13/2008 26.27
06/12/2008 25.92
06/11/2008 26.08
06/10/2008 26.17
06/09/2008 26.49
06/06/2008 26.58
06/05/2008 26.69
06/04/2008 26.34
06/03/2008 26.35
06/02/2008 26.42
05/30/2008 26.30
05/29/2008 26.24
05/28/2008 26.28
05/27/2008 26.04
05/26/2008 26.48
05/23/2008 26.34
05/22/2008 26.48
05/21/2008 26.43
05/20/2008 26.78
05/16/2008 26.68
05/15/2008 26.50
05/14/2008 26.24
05/13/2008 26.18
05/12/2008 26.32
05/09/2008 26.10
05/08/2008 26.26
05/07/2008 25.92
05/06/2008 25.97
05/05/2008 25.72
05/02/2008 26.00
05/01/2008 25.73
04/30/2008 25.45
04/29/2008 25.28
04/28/2008 25.59
04/25/2008 25.56
04/24/2008 25.37
04/23/2008 25.36
04/22/2008 25.66
04/21/2008 25.79
04/18/2008 25.81
04/17/2008 25.59
04/16/2008 25.62
04/15/2008 25.32
04/14/2008 25.20
04/11/2008 25.18
04/10/2008 25.55
04/09/2008 25.30
04/08/2008 25.38
04/07/2008 25.46
04/04/2008 25.40
04/03/2008 25.32
04/02/2008 25.41
04/01/2008 25.34
03/31/2008 25.19
03/28/2008 24.83
03/27/2008 25.07
03/26/2008 24.98
03/25/2008 24.92
03/24/2008 24.49
03/20/2008 24.11
03/19/2008 23.99
03/18/2008 24.57
03/17/2008 24.28
03/14/2008 24.75
03/13/2008 25.08
03/12/2008 24.90
03/11/2008 24.96
03/10/2008 24.60
03/07/2008 24.88
03/06/2008 25.00
03/05/2008 25.44
03/04/2008 25.25
03/03/2008 25.45
02/29/2008 25.56
02/28/2008 26.14
02/27/2008 26.06
02/26/2008 26.13
02/25/2008 25.90
02/22/2008 25.81
02/21/2008 25.65
02/20/2008 25.84
02/19/2008 25.69
02/15/2008 25.41
02/14/2008 25.49
02/13/2008 25.64
02/12/2008 25.32
02/11/2008 25.30
02/08/2008 25.15
02/07/2008 25.16
02/06/2008 25.10
02/05/2008 25.16
02/04/2008 25.68
02/01/2008 25.83
01/31/2008 25.58
01/30/2008 25.36
01/29/2008 25.54
01/28/2008 25.34
01/25/2008 25.24
01/24/2008 25.31
01/23/2008 25.06
01/22/2008 24.80
01/21/2008 23.92
01/18/2008 24.85
01/17/2008 24.98
01/16/2008 25.33
01/15/2008 25.58
01/14/2008 26.14
01/11/2008 26.20
01/10/2008 26.24
01/09/2008 26.10
01/08/2008 25.99
01/07/2008 26.16
01/04/2008 26.33
01/03/2008 26.57
01/02/2008 26.60
12/31/2007 26.52
12/28/2007 26.47
12/27/2007 26.20
12/24/2007 26.30
12/21/2007 26.15
12/20/2007 25.99
12/19/2007 26.07
12/18/2007 26.00
12/17/2007 26.09
12/14/2007 26.44
12/13/2007 26.56
12/12/2007 26.68
12/11/2007 26.62
12/10/2007 26.95
12/07/2007 26.79
12/06/2007 26.79
12/05/2007 26.66
12/04/2007 26.35
12/03/2007 26.47
11/30/2007 26.51
11/29/2007 26.33
11/28/2007 26.37
11/27/2007 25.92
11/26/2007 25.72
11/23/2007 25.99
11/22/2007 25.88
11/21/2007 25.72
11/20/2007 25.97
11/19/2007 25.90
11/16/2007 26.18
11/15/2007 26.30
11/14/2007 26.66
11/13/2007 26.62
11/12/2007 26.56
11/09/2007 26.81
11/08/2007 27.12
11/07/2007 27.03
11/06/2007 27.59
11/05/2007 27.57
11/02/2007 27.73
11/01/2007 27.74
10/31/2007 28.19
10/30/2007 27.58
10/29/2007 27.64
10/26/2007 27.46
10/25/2007 27.13
10/24/2007 27.12
10/23/2007 27.17
10/22/2007 27.17
10/19/2007 27.01
10/18/2007 27.55
10/17/2007 27.45
10/16/2007 27.37
10/15/2007 27.53
10/12/2007 27.69
10/11/2007 27.59
10/10/2007 27.65
10/09/2007 27.78
10/05/2007 27.77
10/04/2007 27.67
10/03/2007 27.51
10/02/2007 27.70
10/01/2007 27.79
09/28/2007 27.67
09/27/2007 27.72
09/26/2007 27.59
09/25/2007 27.47
09/24/2007 27.46
09/21/2007 27.45
09/20/2007 27.40
09/19/2007 27.64
09/18/2007 27.67
09/17/2007 27.36
09/14/2007 27.43
09/13/2007 27.40
09/12/2007 27.27
09/11/2007 27.24
09/10/2007 27.15
09/07/2007 27.21
09/06/2007 27.42
09/05/2007 27.23
09/04/2007 27.37
08/31/2007 27.27
08/30/2007 26.90
08/29/2007 27.06
08/28/2007 26.64
08/27/2007 26.96
08/24/2007 27.00
08/23/2007 26.96
08/22/2007 26.93
08/21/2007 26.54
08/20/2007 26.31
08/17/2007 26.30
08/16/2007 26.01
08/15/2007 26.32
08/14/2007 26.57
08/13/2007 26.83
08/10/2007 26.98
08/09/2007 26.99
08/08/2007 27.39
08/07/2007 27.14
08/03/2007 27.17
08/02/2007 27.73
08/01/2007 27.49
07/31/2007 27.79
07/30/2007 27.80
07/27/2007 27.61
07/26/2007 27.83
07/25/2007 28.27
07/24/2007 28.25
07/23/2007 28.86
07/20/2007 29.01
07/19/2007 29.06
07/18/2007 29.09
07/17/2007 28.61
07/16/2007 28.49
07/13/2007 28.71
07/12/2007 28.48
07/11/2007 28.08
07/10/2007 28.03
07/09/2007 28.17
07/06/2007 28.07
07/05/2007 27.99
07/04/2007 28.02
07/03/2007 28.03
06/29/2007 27.76
06/28/2007 27.46
06/27/2007 27.52
06/26/2007 27.36
06/25/2007 27.59
06/22/2007 27.85
06/21/2007 28.08
06/20/2007 27.91
06/19/2007 28.09
06/18/2007 28.20
06/15/2007 28.11
06/14/2007 27.91
06/13/2007 27.81
06/12/2007 27.62
06/11/2007 27.78
06/08/2007 27.78
06/07/2007 27.55
06/06/2007 27.93
06/05/2007 28.32
06/04/2007 28.40
06/01/2007 28.42
05/31/2007 28.33
05/30/2007 28.48
05/29/2007 28.24
05/28/2007 28.45
05/25/2007 28.36
05/24/2007 28.27
05/23/2007 28.55
05/22/2007 28.44
05/18/2007 28.41
05/17/2007 28.47
05/16/2007 28.31
05/15/2007 28.09
05/14/2007 27.97
05/11/2007 28.07
05/10/2007 27.76
05/09/2007 27.71
05/08/2007 27.86
05/07/2007 27.80
05/04/2007 27.38
05/03/2007 27.21
05/02/2007 27.03
05/01/2007 26.79
04/30/2007 26.78
04/27/2007 27.21
04/26/2007 27.21
04/25/2007 27.27
04/24/2007 27.01
04/23/2007 27.05
04/20/2007 27.13
04/19/2007 26.94
04/18/2007 27.16
04/17/2007 27.04
04/16/2007 26.97
04/13/2007 26.79
04/12/2007 26.80
04/11/2007 26.65
04/10/2007 26.65
04/09/2007 26.69
04/05/2007 26.56
04/04/2007 26.62
04/03/2007 26.57
04/02/2007 26.41
03/30/2007 26.25
03/29/2007 26.42
03/28/2007 26.27
03/27/2007 26.34
03/26/2007 26.49
03/23/2007 26.41
03/22/2007 26.29
03/21/2007 26.39
03/20/2007 26.14
03/19/2007 26.15
03/16/2007 25.77
03/15/2007 25.83
03/14/2007 25.73
03/13/2007 25.76
03/12/2007 26.22
03/09/2007 26.23
03/08/2007 26.18
03/07/2007 26.05
03/06/2007 25.86
03/05/2007 25.65
03/02/2007 25.77
03/01/2007 25.94
02/28/2007 26.02
02/27/2007 26.11
02/26/2007 26.65
02/23/2007 26.58
02/22/2007 26.58
02/21/2007 26.66
02/20/2007 26.71
02/19/2007 26.64
02/16/2007 26.67
02/15/2007 26.63
02/14/2007 26.48
02/13/2007 26.43
02/12/2007 26.19
02/09/2007 26.19
02/08/2007 26.34
02/07/2007 26.27
02/06/2007 26.34
02/05/2007 26.36
02/02/2007 26.21
02/01/2007 26.27
01/31/2007 26.00
01/30/2007 25.98
01/29/2007 25.81
01/26/2007 25.83
01/25/2007 25.79
01/24/2007 25.88
01/23/2007 25.73
01/22/2007 25.48
01/19/2007 25.56
01/18/2007 25.46
01/17/2007 25.58
01/16/2007 25.59
01/15/2007 25.58
01/12/2007 25.52
01/11/2007 25.31
01/10/2007 25.24
01/09/2007 25.26
01/08/2007 25.30
01/05/2007 25.15
01/04/2007 25.45
01/03/2007 25.64
01/02/2007 25.84
12/29/2006 25.80
12/28/2006 25.81
12/27/2006 25.67
12/22/2006 25.37
12/21/2006 25.45
12/20/2006 25.50
12/19/2006 25.47
12/18/2006 25.55
12/15/2006 25.65
12/14/2006 25.88
12/13/2006 25.71
12/12/2006 25.67
12/11/2006 25.69
12/08/2006 25.72
12/07/2006 25.70
12/06/2006 25.61
12/05/2006 25.61
12/04/2006 25.50
12/01/2006 25.32
11/30/2006 25.29
11/29/2006 25.25
11/28/2006 25.12
11/27/2006 25.13
11/24/2006 25.26
11/23/2006 25.34
11/22/2006 25.18
11/21/2006 25.25
11/20/2006 25.00
11/17/2006 24.96
11/16/2006 24.99
11/15/2006 24.99
11/14/2006 24.81
11/13/2006 24.79
11/10/2006 24.76
11/09/2006 24.81
11/08/2006 24.82
11/07/2006 24.70
11/06/2006 24.72
11/03/2006 24.63
11/02/2006 24.57
11/01/2006 24.26
10/31/2006 24.58
10/30/2006 24.44
10/27/2006 24.38
10/26/2006 24.50
10/25/2006 24.55
10/24/2006 24.41
10/23/2006 24.27
10/20/2006 24.03
10/19/2006 24.05
10/18/2006 23.95
10/17/2006 23.96
10/16/2006 24.10
10/13/2006 23.87
10/12/2006 23.63
10/11/2006 23.49
10/10/2006 23.72
10/06/2006 23.66
10/05/2006 23.84
10/04/2006 23.71
10/03/2006 23.57
10/02/2006 23.92
09/29/2006 23.72
09/28/2006 23.82
09/27/2006 23.71
09/26/2006 23.56
09/25/2006 23.59
09/22/2006 23.48
09/21/2006 23.55
09/20/2006 23.61
09/19/2006 23.61
09/18/2006 23.63
09/15/2006 23.57
09/14/2006 23.48
09/13/2006 23.68
09/12/2006 23.42
09/11/2006 23.42
09/08/2006 23.52
09/07/2006 23.51
09/06/2006 23.68
09/05/2006 24.03
09/01/2006 24.00
08/31/2006 23.91
08/30/2006 23.98
08/29/2006 23.94
08/28/2006 24.11
08/25/2006 23.97
08/24/2006 24.09
08/23/2006 24.19
08/22/2006 24.18
08/21/2006 24.04
08/18/2006 23.87
08/17/2006 23.91
08/16/2006 23.77
08/15/2006 23.63
08/14/2006 23.41
08/11/2006 23.54
08/10/2006 23.57
08/09/2006 23.68
08/08/2006 23.72
08/04/2006 23.53
08/03/2006 23.50
08/02/2006 23.49
08/01/2006 23.30
07/31/2006 23.21
07/28/2006 23.35
07/27/2006 23.20
07/26/2006 23.45
07/25/2006 23.24
07/24/2006 23.09
07/21/2006 22.81
07/20/2006 22.85
07/19/2006 23.10
07/18/2006 22.80
07/17/2006 22.80
07/14/2006 23.02
07/13/2006 23.00
07/12/2006 23.33
07/11/2006 23.41
07/10/2006 23.20
07/07/2006 23.08
07/06/2006 22.87
07/05/2006 22.86
07/04/2006 23.09
06/30/2006 22.87
06/29/2006 22.81
06/28/2006 22.56
06/27/2006 22.46
06/26/2006 22.59
06/23/2006 22.45
06/22/2006 22.35
06/21/2006 22.33
06/20/2006 22.20
06/19/2006 22.25
06/16/2006 22.49
06/15/2006 22.50
06/14/2006 22.20
06/13/2006 22.19
06/12/2006 22.57
06/09/2006 22.76
06/08/2006 22.84
06/07/2006 22.89
06/06/2006 23.18
06/05/2006 23.22
06/02/2006 23.50
06/01/2006 23.40
05/31/2006 23.20
05/30/2006 23.23
05/29/2006 23.29
05/26/2006 23.28
05/25/2006 23.14
05/24/2006 22.72
05/23/2006 22.89
05/19/2006 23.00
05/18/2006 22.99
05/17/2006 23.08
05/16/2006 23.42
05/15/2006 23.44
05/12/2006 23.51
05/11/2006 23.62
05/10/2006 23.88
05/09/2006 23.92
05/08/2006 24.05
05/05/2006 24.00
05/04/2006 23.73
05/03/2006 23.83
05/02/2006 23.92
05/01/2006 23.93
04/28/2006 23.84
04/27/2006 23.89
04/26/2006 24.10
04/25/2006 24.05
04/24/2006 24.08
04/21/2006 24.17
04/20/2006 24.02
04/19/2006 24.28
04/18/2006 24.30
04/17/2006 24.05
04/13/2006 23.98
04/12/2006 23.81
04/11/2006 23.88
04/10/2006 24.06
04/07/2006 24.05
04/06/2006 24.21
04/05/2006 24.06
04/04/2006 23.91
04/03/2006 23.98
03/31/2006 23.82
03/30/2006 23.96
03/29/2006 23.96
03/28/2006 23.73
03/27/2006 23.85
03/24/2006 23.97
03/23/2006 23.82
03/22/2006 23.85
03/21/2006 23.87
03/20/2006 23.84
03/17/2006 23.87
03/16/2006 24.05
03/15/2006 23.97
03/14/2006 23.84
03/13/2006 23.73
03/10/2006 23.65
03/09/2006 23.57
03/08/2006 23.55
03/07/2006 23.57
03/06/2006 23.56
03/03/2006 23.67
03/02/2006 23.54
03/01/2006 23.47
02/28/2006 23.40
02/27/2006 23.43
02/24/2006 23.50
02/23/2006 23.43
02/22/2006 23.57
02/21/2006 23.54
02/20/2006 23.57
02/17/2006 23.52
02/16/2006 23.53
02/15/2006 23.36
02/14/2006 23.37
02/13/2006 23.26
02/10/2006 23.40
02/09/2006 23.43
02/08/2006 23.48
02/07/2006 23.57
02/06/2006 23.84
02/03/2006 23.75
02/02/2006 23.75
02/01/2006 23.75
01/31/2006 23.78
01/30/2006 23.79
01/27/2006 23.68
01/26/2006 23.54
01/25/2006 23.50
01/24/2006 23.46
01/23/2006 23.55
01/20/2006 23.42
01/19/2006 23.63
01/18/2006 23.46
01/17/2006 23.67
01/16/2006 23.79
01/13/2006 23.55
01/12/2006 23.53
01/11/2006 23.58
01/10/2006 23.50
01/09/2006 23.41
01/06/2006 23.54
01/05/2006 23.40
01/04/2006 23.34
01/03/2006 23.34
12/30/2005 23.19
12/29/2005 23.20
12/28/2005 23.10
12/23/2005 23.06
12/22/2005 23.01
12/21/2005 23.00
12/20/2005 22.88
12/19/2005 22.86
12/16/2005 22.85
12/15/2005 22.78
12/14/2005 22.79
12/13/2005 22.84
12/12/2005 22.77
12/09/2005 22.86
12/08/2005 22.92
12/07/2005 22.87
12/06/2005 22.77
12/05/2005 22.66
12/02/2005 22.70
12/01/2005 22.75
11/30/2005 22.52
11/29/2005 22.78
11/28/2005 22.76
11/25/2005 22.80
11/24/2005 23.04
11/23/2005 22.65
11/22/2005 22.38
11/21/2005 22.25
11/18/2005 22.13
11/17/2005 22.17
11/16/2005 22.10
11/15/2005 21.99
11/14/2005 22.09
11/11/2005 22.06
11/10/2005 21.77
11/09/2005 21.85
11/08/2005 21.79
11/07/2005 21.92
11/04/2005 21.88
11/03/2005 21.85
11/02/2005 21.70
11/01/2005 21.43
10/28/2005 21.21
10/27/2005 21.15
10/26/2005 21.29
10/25/2005 21.44
10/24/2005 21.51
10/21/2005 21.48
10/20/2005 21.23
10/19/2005 21.64
10/18/2005 21.43
10/17/2005 21.85
10/14/2005 21.76
10/13/2005 21.67
10/12/2005 21.78
10/11/2005 21.96
10/07/2005 21.96
10/06/2005 21.92
10/05/2005 22.25
10/04/2005 22.62
10/03/2005 22.77
09/30/2005 22.62
09/29/2005 22.61
09/28/2005 22.61
09/27/2005 22.72
09/26/2005 22.61
09/23/2005 22.45
09/22/2005 22.40
09/21/2005 22.48
09/20/2005 22.29
09/19/2005 22.45
09/16/2005 22.45
09/15/2005 22.38
09/14/2005 22.28
09/13/2005 22.09
09/12/2005 22.15
09/09/2005 22.18
09/08/2005 22.03
09/07/2005 22.12
09/06/2005 22.12
09/02/2005 21.98
09/01/2005 22.04
08/31/2005 21.76
08/30/2005 21.64
08/29/2005 21.60
08/26/2005 21.47
08/25/2005 21.59
08/24/2005 21.48
08/23/2005 21.40
08/22/2005 21.49
08/19/2005 21.48
08/18/2005 21.33
08/17/2005 21.59
08/16/2005 21.57
08/15/2005 21.74
08/12/2005 21.78
08/11/2005 21.80
08/10/2005 21.71
08/09/2005 21.66
08/08/2005 21.71
08/05/2005 21.64
08/04/2005 21.77
08/03/2005 21.76
08/02/2005 21.76
07/29/2005 21.49
07/28/2005 21.62
07/27/2005 21.62
07/26/2005 21.44
07/25/2005 21.41
07/22/2005 21.45
07/21/2005 21.38
07/20/2005 21.42
07/19/2005 21.30
07/18/2005 21.11
07/15/2005 21.06
07/14/2005 21.02
07/13/2005 21.12
07/12/2005 21.15
07/11/2005 21.21
07/08/2005 21.11
07/07/2005 20.97
07/06/2005 20.92
07/05/2005 20.84
07/04/2005 20.61
06/30/2005 20.61
06/29/2005 20.86
06/28/2005 20.84
06/27/2005 20.71
06/24/2005 20.77
06/23/2005 20.74
06/22/2005 20.88
06/21/2005 20.64
06/20/2005 20.71
06/17/2005 20.64
06/16/2005 20.70
06/15/2005 20.54
06/14/2005 20.48
06/13/2005 20.51
06/10/2005 20.41
06/09/2005 20.36
06/08/2005 20.30
06/07/2005 20.23
06/06/2005 20.21
06/03/2005 20.25
06/02/2005 20.18
06/01/2005 20.24
05/31/2005 20.14
05/30/2005 20.24
05/27/2005 20.19
05/26/2005 20.15
05/25/2005 20.10
05/24/2005 20.12
05/20/2005 20.05
05/19/2005 20.05
05/18/2005 19.96
05/17/2005 19.85
05/16/2005 19.77
05/13/2005 19.65
05/12/2005 19.74
05/11/2005 19.94
05/10/2005 20.01
05/09/2005 20.13
05/06/2005 20.13
05/05/2005 20.08
05/04/2005 20.16
05/03/2005 19.97
05/02/2005 20.07
04/29/2005 19.96
04/28/2005 19.75
04/27/2005 19.82
04/26/2005 20.02
04/25/2005 19.97
04/22/2005 19.95
04/21/2005 20.01
04/20/2005 20.03
04/19/2005 20.08
04/18/2005 19.92
04/15/2005 19.82
04/14/2005 20.02
04/13/2005 20.17
04/12/2005 20.36
04/11/2005 20.36
04/08/2005 20.30
04/07/2005 20.33
04/06/2005 20.37
04/05/2005 20.28
04/04/2005 20.24
04/01/2005 20.24
03/31/2005 20.20
03/30/2005 20.00
03/29/2005 19.85
03/28/2005 19.97
03/24/2005 20.00
03/23/2005 20.03
03/22/2005 20.18
03/21/2005 20.23
03/18/2005 20.30
03/17/2005 20.44
03/16/2005 20.38
03/15/2005 20.44
03/14/2005 20.40
03/11/2005 20.38
03/10/2005 20.43
03/09/2005 20.57
03/08/2005 20.71
03/07/2005 20.64
03/04/2005 20.68
03/03/2005 20.55
03/02/2005 20.50
03/01/2005 20.36
02/28/2005 20.24
02/25/2005 20.30
02/24/2005 20.12
02/23/2005 20.23
02/22/2005 20.20
02/21/2005 20.29
02/18/2005 20.26
02/17/2005 20.18
02/16/2005 20.11
02/15/2005 20.00
02/14/2005 20.08
02/11/2005 20.05
02/10/2005 19.96
02/09/2005 19.79
02/08/2005 19.76
02/07/2005 19.75
02/04/2005 19.75
02/03/2005 19.66
02/02/2005 19.64
02/01/2005 19.61
01/31/2005 19.56
01/28/2005 19.43
01/27/2005 19.45
01/26/2005 19.46
01/25/2005 19.40
01/24/2005 19.30
01/21/2005 19.31
01/20/2005 19.31
01/19/2005 19.36
01/18/2005 19.37
01/17/2005 19.25
01/14/2005 19.26
01/13/2005 19.23
01/12/2005 19.28
01/11/2005 19.36
01/10/2005 19.35
01/07/2005 19.28
01/06/2005 19.34
01/05/2005 19.35
01/04/2005 19.60
12/31/2004 19.73
12/29/2004 19.67
12/24/2004 19.76
12/23/2004 19.65
12/22/2004 19.71
12/21/2004 19.68
12/20/2004 19.51
12/17/2004 19.44
12/16/2004 19.49
12/15/2004 19.46
12/14/2004 19.42
12/13/2004 19.30
12/10/2004 19.16
12/09/2004 19.25
12/08/2004 19.20
12/07/2004 19.19
12/06/2004 19.31
12/03/2004 19.34
12/02/2004 19.35
12/01/2004 19.39
11/30/2004 19.32
11/29/2004 19.33
11/26/2004 19.36
11/25/2004 19.33
11/24/2004 19.22
11/23/2004 19.25
11/22/2004 19.25
11/19/2004 19.14
11/18/2004 19.18
11/17/2004 19.23
11/16/2004 19.18
11/15/2004 19.13
11/12/2004 19.05
11/11/2004 19.05
11/10/2004 18.99
11/09/2004 19.05
11/08/2004 19.03
11/05/2004 19.09
11/04/2004 18.99
11/03/2004 18.93
11/02/2004 18.93
11/01/2004 18.89
10/29/2004 18.95
10/28/2004 18.83
10/27/2004 18.85
10/26/2004 18.88
10/25/2004 18.74
10/22/2004 18.79
10/21/2004 18.87
10/20/2004 18.80
10/19/2004 18.70
10/18/2004 18.82
10/15/2004 18.87
10/14/2004 18.79
10/13/2004 18.78
10/12/2004 18.90
10/08/2004 18.93
10/07/2004 18.92
10/06/2004 19.00
10/05/2004 18.87
10/04/2004 18.91
10/01/2004 18.81
09/30/2004 18.69
09/29/2004 18.62
09/28/2004 18.56
09/27/2004 18.37
09/24/2004 18.54
09/23/2004 18.55
09/22/2004 18.56
09/21/2004 18.64
09/20/2004 18.44
09/17/2004 18.45
09/16/2004 18.40
09/15/2004 18.34
09/14/2004 18.40
09/13/2004 18.43
09/10/2004 18.17
09/09/2004 18.24
09/08/2004 18.26
09/07/2004 18.28
09/03/2004 18.23
09/02/2004 18.30
09/01/2004 18.36
08/31/2004 18.28
08/30/2004 18.13
08/27/2004 18.22
08/26/2004 18.21
08/25/2004 18.30
08/24/2004 18.17
08/23/2004 18.15
08/20/2004 18.23
08/19/2004 18.17
08/18/2004 17.97
08/17/2004 18.06
08/16/2004 18.10
08/13/2004 17.97
08/12/2004 17.89
08/11/2004 17.95
08/10/2004 18.01
08/09/2004 17.93
08/06/2004 18.04
08/05/2004 18.18
08/04/2004 18.38
08/03/2004 18.53
07/30/2004 18.49
07/29/2004 18.48
07/28/2004 18.31
07/27/2004 18.21
07/26/2004 18.23
07/23/2004 18.35
07/22/2004 18.37
07/21/2004 18.46
07/20/2004 18.35
07/19/2004 18.35
07/16/2004 18.22
07/15/2004 18.33
07/14/2004 18.42
07/13/2004 18.39
07/12/2004 18.36
07/09/2004 18.41
07/08/2004 18.30
07/07/2004 18.40
07/06/2004 18.40
07/05/2004 18.38
07/02/2004 18.35
06/30/2004 18.50
06/28/2004 18.37
06/25/2004 18.37
06/24/2004 18.48
06/23/2004 18.57
06/22/2004 18.46
06/21/2004 18.36
06/18/2004 18.33
06/17/2004 18.40
06/16/2004 18.26
06/15/2004 18.23
06/14/2004 18.07
06/11/2004 18.21
06/10/2004 18.16
06/09/2004 18.13
06/08/2004 18.31
06/07/2004 18.31
06/04/2004 18.16
06/03/2004 18.11
06/02/2004 18.17
06/01/2004 18.21
05/31/2004 18.25
05/28/2004 18.14
05/27/2004 18.15
05/26/2004 18.05
05/25/2004 18.12
05/21/2004 17.88
05/20/2004 17.80
05/19/2004 17.87
05/18/2004 17.80
05/17/2004 17.73
05/14/2004 17.82
05/13/2004 17.74
05/12/2004 17.76
05/11/2004 17.81
05/10/2004 17.69
05/07/2004 17.92
05/06/2004 18.24
05/05/2004 18.29
05/04/2004 18.23
05/03/2004 17.91
04/30/2004 17.87
04/29/2004 17.83
04/28/2004 17.82
04/27/2004 18.23
04/26/2004 18.39
04/23/2004 18.53
04/22/2004 18.56
04/21/2004 18.37
04/20/2004 18.44
04/19/2004 18.61
04/16/2004 18.65
04/15/2004 18.56
04/14/2004 18.56
04/13/2004 18.78
04/12/2004 19.04
04/08/2004 18.95
04/07/2004 18.94
04/06/2004 19.01
04/05/2004 19.03
04/02/2004 18.88
04/01/2004 18.61
03/31/2004 18.54
03/30/2004 18.60
03/29/2004 18.49
03/26/2004 18.44
03/25/2004 18.45
03/24/2004 18.28
03/23/2004 18.39
03/22/2004 18.40
03/19/2004 18.55
03/18/2004 18.50
03/17/2004 18.57
03/16/2004 18.36
03/15/2004 18.21
03/12/2004 18.37
03/11/2004 18.25
03/10/2004 18.34
03/09/2004 18.57
03/08/2004 18.62
03/05/2004 18.64
03/04/2004 18.52
03/03/2004 18.57
03/02/2004 18.59
03/01/2004 18.69
02/27/2004 18.53
02/26/2004 18.49
02/25/2004 18.30
02/24/2004 18.33
02/23/2004 18.28
02/20/2004 18.29
02/19/2004 18.40
02/18/2004 18.35
02/17/2004 18.43
02/16/2004 18.42
02/13/2004 18.33
02/12/2004 18.40
02/11/2004 18.48
02/10/2004 18.44
02/09/2004 18.31
02/06/2004 18.23
02/05/2004 18.10
02/04/2004 18.10
02/03/2004 18.28
02/02/2004 18.24
01/30/2004 18.03
01/29/2004 18.06
01/28/2004 18.24
01/27/2004 18.31
01/26/2004 18.27
01/23/2004 18.33
01/22/2004 18.32
01/21/2004 18.33
01/20/2004 18.32
01/19/2004 18.24
01/16/2004 18.15
01/15/2004 18.01
01/14/2004 18.01
01/13/2004 17.97
01/12/2004 17.99
01/09/2004 17.93
01/08/2004 18.01
01/07/2004 18.05
01/06/2004 18.22
01/05/2004 18.22
01/02/2004 18.11
12/31/2003 18.00
12/29/2003 18.06
12/23/2003 17.81
12/22/2003 17.84
12/19/2003 17.71
12/18/2003 17.73
12/17/2003 17.59
12/16/2003 17.47
12/15/2003 17.34
12/12/2003 17.39
12/11/2003 17.38
12/10/2003 17.22
12/09/2003 17.38
12/08/2003 17.39
12/05/2003 17.39
12/04/2003 17.37
12/03/2003 17.25
12/02/2003 17.19
12/01/2003 17.19
11/28/2003 17.09
11/27/2003 17.12
11/26/2003 17.09
11/25/2003 17.00
11/24/2003 17.03
11/21/2003 16.98
11/20/2003 17.00
11/19/2003 16.98
11/18/2003 16.88
11/17/2003 16.94
11/14/2003 16.88
11/13/2003 16.88
11/12/2003 16.93
11/11/2003 16.84
11/10/2003 16.89
11/07/2003 16.97
11/06/2003 16.97
11/05/2003 16.98
11/04/2003 16.94
11/03/2003 16.88
10/31/2003 16.77
10/30/2003 16.66
10/29/2003 16.62
10/28/2003 16.63
10/27/2003 16.54
10/24/2003 16.47
10/23/2003 16.51
10/22/2003 16.57
10/21/2003 16.69
10/20/2003 16.58
10/17/2003 16.58
10/16/2003 16.72
10/15/2003 16.68
10/14/2003 16.62
10/10/2003 16.42
10/09/2003 16.39
10/08/2003 16.34
10/07/2003 16.30
10/06/2003 16.30
10/03/2003 16.27
10/02/2003 16.27
10/01/2003 16.22
09/30/2003 16.03
09/29/2003 16.06
09/26/2003 16.04
09/25/2003 16.20
09/24/2003 16.35
09/23/2003 16.44
09/22/2003 16.32
09/19/2003 16.40
09/18/2003 16.37
09/17/2003 16.39
09/16/2003 16.43
09/15/2003 16.36
09/12/2003 16.39
09/11/2003 16.45
09/10/2003 16.37
09/09/2003 16.41
09/08/2003 16.50
09/05/2003 16.52
09/04/2003 16.48
09/03/2003 16.49
09/02/2003 16.47
08/29/2003 16.37
08/28/2003 16.37
08/27/2003 16.33
08/26/2003 16.21
08/25/2003 16.23
08/22/2003 16.29
08/21/2003 16.39
08/20/2003 16.36
08/19/2003 16.29
08/18/2003 16.20
08/15/2003 16.18
08/14/2003 16.19
08/13/2003 16.17
08/12/2003 16.14
08/11/2003 16.10
08/08/2003 15.98
08/07/2003 15.83
08/06/2003 15.77
08/05/2003 15.85
08/01/2003 15.89
07/31/2003 15.95
07/30/2003 15.87
07/29/2003 15.94
07/28/2003 16.07
07/25/2003 16.00
07/24/2003 15.95
07/23/2003 15.95
07/22/2003 15.77
07/21/2003 15.67
07/18/2003 15.62
07/17/2003 15.54
07/16/2003 15.55
07/15/2003 15.64
07/14/2003 15.63
07/11/2003 15.54
07/10/2003 15.52
07/09/2003 15.61
07/08/2003 15.55
07/07/2003 15.51
07/04/2003 15.41
07/03/2003 15.41
07/02/2003 15.38
06/30/2003 15.37
06/26/2003 15.36
06/25/2003 15.30
06/24/2003 15.33
06/23/2003 15.41
06/20/2003 15.53
06/19/2003 15.57
06/18/2003 15.59
06/17/2003 15.60
06/16/2003 15.55
06/13/2003 15.38
06/12/2003 15.55
06/11/2003 15.52
06/10/2003 15.39
06/09/2003 15.27
06/06/2003 15.42
06/05/2003 15.40
06/04/2003 15.36
06/03/2003 15.25
06/02/2003 15.26
05/30/2003 15.11
05/29/2003 15.07
05/28/2003 15.04
05/27/2003 15.05
05/26/2003 14.95
05/23/2003 14.91
05/22/2003 14.92
05/21/2003 14.84
05/20/2003 14.80
05/16/2003 14.77
05/15/2003 14.83
05/14/2003 14.78
05/13/2003 14.68
05/12/2003 14.75
05/09/2003 14.63
05/08/2003 14.57
05/07/2003 14.60
05/06/2003 14.73
05/05/2003 14.67
05/02/2003 14.57
05/01/2003 14.47
04/30/2003 14.51
04/29/2003 14.41
04/28/2003 14.45
04/25/2003 14.38
04/24/2003 14.44
04/23/2003 14.55
04/22/2003 14.49
04/21/2003 14.47
04/17/2003 14.38
04/16/2003 14.29
04/15/2003 14.31
04/14/2003 14.25
04/11/2003 14.19
04/10/2003 14.18
04/09/2003 14.16
04/08/2003 14.20
04/07/2003 14.21
04/04/2003 14.13
04/03/2003 14.12
04/02/2003 14.16
04/01/2003 14.01
03/31/2003 14.12
03/28/2003 14.15
03/27/2003 14.04
03/26/2003 14.09
03/25/2003 14.12
03/24/2003 14.13
03/21/2003 14.46
03/20/2003 14.28
03/19/2003 14.27
03/18/2003 14.27
03/17/2003 14.25
03/14/2003 14.07
03/13/2003 14.05
03/12/2003 13.91
03/11/2003 14.03
03/10/2003 13.98
03/07/2003 14.14
03/06/2003 14.12
03/05/2003 14.21
03/04/2003 14.33
03/03/2003 14.45
02/28/2003 14.45
02/27/2003 14.69
02/26/2003 14.56
02/25/2003 14.55
02/24/2003 14.57
02/21/2003 14.71
02/20/2003 14.77
02/19/2003 14.76
02/18/2003 14.82
02/17/2003 14.78
02/14/2003 14.67
02/13/2003 14.69
02/12/2003 14.66
02/11/2003 14.70
02/10/2003 14.64
02/07/2003 14.73
02/05/2003 14.81
02/04/2003 14.90
02/03/2003 15.02
01/31/2003 15.03
01/30/2003 14.97
01/29/2003 14.97
01/28/2003 14.99
01/27/2003 14.97
01/24/2003 15.20
01/23/2003 15.31
01/22/2003 15.24
01/21/2003 15.18
01/20/2003 15.28
01/17/2003 15.31
01/16/2003 15.45
01/15/2003 15.45
01/14/2003 15.46
01/13/2003 15.51
01/10/2003 15.52
01/09/2003 15.45
01/08/2003 15.39
01/07/2003 15.55
01/06/2003 15.58
01/03/2003 15.53
01/02/2003 15.51
12/31/2002 15.26
12/27/2002 15.21
12/24/2002 15.15
12/23/2002 15.20
12/20/2002 15.06
12/19/2002 14.99
12/18/2002 15.02
12/17/2002 15.15
12/16/2002 15.37
12/13/2002 15.22
12/12/2002 15.20
12/11/2002 15.07
12/10/2002 15.07
12/09/2002 14.94
12/06/2002 15.05
12/05/2002 15.01
12/04/2002 15.11
12/03/2002 15.17
12/02/2002 15.24
11/29/2002 15.15
11/28/2002 15.22
11/27/2002 15.15
11/26/2002 14.90
11/25/2002 15.06
11/22/2002 15.05
11/21/2002 15.09
11/20/2002 14.96
11/19/2002 14.81
11/18/2002 14.90
11/15/2002 14.82
11/14/2002 14.63
11/13/2002 14.51
11/12/2002 14.60
11/11/2002 14.55
11/08/2002 14.73
11/07/2002 14.75
11/06/2002 14.84
11/05/2002 14.74
11/04/2002 14.79
11/01/2002 14.61
10/31/2002 14.52
10/30/2002 14.68
10/29/2002 14.58
10/28/2002 14.81
10/25/2002 14.79
10/24/2002 14.63
10/23/2002 14.60
10/22/2002 14.47
10/21/2002 14.58
10/18/2002 14.39
10/17/2002 14.31
10/16/2002 14.07
10/15/2002 14.19
10/11/2002 13.73
10/10/2002 13.43
10/09/2002 13.28
10/08/2002 13.61
10/07/2002 13.56
10/04/2002 13.73
10/03/2002 13.89
10/01/2002 14.20
09/30/2002 14.17
09/25/2002 14.10
09/24/2002 13.93
09/23/2002 13.95
09/20/2002 14.24
09/19/2002 14.21
09/18/2002 14.39
09/17/2002 14.53
09/16/2002 14.76
09/13/2002 14.75
09/12/2002 14.80
09/11/2002 15.05
09/10/2002 14.88
09/09/2002 14.81
09/06/2002 14.74
09/05/2002 14.78
09/04/2002 14.82
09/03/2002 14.69
09/02/2002 14.95
08/30/2002 14.95
08/29/2002 14.94
08/28/2002 14.91
08/27/2002 15.05
08/26/2002 15.15
08/23/2002 14.99
08/22/2002 15.12
08/21/2002 14.98
08/20/2002 15.00
08/19/2002 14.96
08/16/2002 14.77
08/15/2002 14.80
08/14/2002 14.77
08/13/2002 14.71
08/12/2002 14.75
08/09/2002 14.90
08/08/2002 14.82
08/07/2002 14.60
08/06/2002 14.66
08/02/2002 14.71
08/01/2002 14.69
07/31/2002 14.76
07/30/2002 14.59
07/29/2002 14.57
07/26/2002 14.20
07/25/2002 14.21
07/24/2002 14.45
07/23/2002 14.01
07/22/2002 14.40
07/19/2002 14.73
07/18/2002 15.11
07/17/2002 15.17
07/16/2002 15.17
07/15/2002 15.12
07/12/2002 15.41
07/11/2002 15.49
07/10/2002 15.60
07/09/2002 15.91
07/08/2002 15.94
07/05/2002 15.93
07/03/2002 15.78
07/02/2002 15.76
06/28/2002 15.94
06/26/2002 15.65
06/25/2002 15.82
06/24/2002 15.87
06/21/2002 15.85
06/20/2002 15.99
06/19/2002 15.99
06/18/2002 16.14
06/17/2002 16.13
06/14/2002 15.95
06/13/2002 16.04
06/12/2002 16.22
06/11/2002 16.27
06/10/2002 16.42
06/07/2002 16.35
06/06/2002 16.39
06/05/2002 16.47
06/04/2002 16.50
06/03/2002 16.54
05/31/2002 16.65
05/30/2002 16.39
05/29/2002 16.44
05/28/2002 16.51
05/27/2002 16.52
05/24/2002 16.52
05/23/2002 16.62
05/22/2002 16.44
05/17/2002 16.60
05/16/2002 16.64
05/15/2002 16.58
05/14/2002 16.59
05/13/2002 16.51
05/10/2002 16.41
05/09/2002 16.45
05/08/2002 16.62
05/07/2002 16.44
05/06/2002 16.49
05/03/2002 16.63
05/02/2002 16.66
05/01/2002 16.57
04/30/2002 16.58
04/29/2002 16.42
04/26/2002 16.46
04/25/2002 16.49
04/24/2002 16.57
04/23/2002 16.59
04/22/2002 16.81
04/19/2002 17.00
04/18/2002 16.81
04/17/2002 16.89
04/16/2002 16.84
04/15/2002 16.68
04/12/2002 16.65
04/11/2002 16.63
04/10/2002 16.82
04/09/2002 16.56
04/08/2002 16.62
04/05/2002 16.64
04/04/2002 16.58
04/03/2002 16.67
04/02/2002 16.74
04/01/2002 16.79
03/28/2002 16.67
03/27/2002 16.69
03/26/2002 16.53
03/25/2002 16.45
03/22/2002 16.57
03/21/2002 16.54
03/20/2002 16.62
03/19/2002 16.65
03/18/2002 16.55
03/15/2002 16.46
03/14/2002 16.35
03/13/2002 16.41
03/12/2002 16.37
03/11/2002 16.38
03/08/2002 16.44
03/07/2002 16.54
03/06/2002 16.55
03/05/2002 16.38
03/04/2002 16.45
03/01/2002 16.22
02/28/2002 16.12
02/27/2002 16.11
02/26/2002 15.99
02/25/2002 15.86
02/22/2002 15.73
02/21/2002 15.68
02/20/2002 15.67
02/19/2002 15.72
02/18/2002 15.87
02/15/2002 15.80
02/14/2002 15.79
02/13/2002 15.81
02/12/2002 15.79
02/11/2002 15.87
02/08/2002 15.76
02/07/2002 15.70
02/06/2002 15.72
02/05/2002 15.76
02/04/2002 15.85
02/01/2002 15.97
01/31/2002 15.90
01/30/2002 15.73
01/29/2002 15.70
01/28/2002 15.74
01/25/2002 15.75
01/24/2002 15.69
01/23/2002 15.64
01/22/2002 15.51
01/21/2002 15.48
01/18/2002 15.49
01/17/2002 15.61
01/16/2002 15.53
01/15/2002 15.60
01/14/2002 15.51
01/11/2002 15.63
01/10/2002 15.63
01/09/2002 15.69
01/08/2002 15.66
01/07/2002 15.84
01/04/2002 15.74
01/03/2002 15.63
01/02/2002 15.41
12/31/2001 15.50
12/27/2001 15.44
12/24/2001 15.25
12/20/2001 15.09
12/19/2001 15.13
12/18/2001 15.30
12/17/2001 15.15
12/14/2001 15.03
12/13/2001 15.06
12/12/2001 15.24
12/11/2001 15.11
12/10/2001 15.14
12/07/2001 15.21
12/06/2001 15.15
12/05/2001 15.16
12/04/2001 14.88
12/03/2001 14.83
11/30/2001 14.88
11/29/2001 14.88
11/28/2001 14.81
11/27/2001 15.00
11/26/2001 15.01
11/23/2001 14.99
11/22/2001 14.92
11/21/2001 14.86
11/20/2001 14.95
11/19/2001 15.02
11/16/2001 14.87
11/15/2001 14.81
11/14/2001 14.91
11/13/2001 14.83
11/12/2001 14.70
11/09/2001 14.67
11/08/2001 14.56
11/07/2001 14.62
11/06/2001 14.62
11/05/2001 14.57
10/31/2001 14.25
10/24/2001 14.27
10/17/2001 14.32
10/10/2001 14.31
10/03/2001 14.31
09/28/2001 14.35
09/26/2001 13.97
09/24/2001 13.94
09/20/2001 13.78
09/19/2001 14.11
09/17/2001 14.43
08/31/2001 14.79
08/29/2001 14.91
08/22/2001 14.99
08/15/2001 14.88
08/08/2001 14.87
07/31/2001 14.73
07/25/2001 14.70
07/18/2001 14.78
07/11/2001 14.63
07/04/2001 14.73
06/29/2001 14.67
06/20/2001 14.63
06/13/2001 15.07
06/06/2001 15.22
05/31/2001 15.15
05/23/2001 15.33
05/16/2001 15.07
05/09/2001 14.83
05/02/2001 14.62
04/30/2001 14.61
04/25/2001 14.61
04/18/2001 14.82
04/11/2001 14.45
04/04/2001 13.97
03/30/2001 14.15
03/28/2001 13.95
03/21/2001 14.18
03/14/2001 14.26
03/07/2001 14.58
02/28/2001 14.15
02/23/2001 14.03
02/16/2001 14.37
02/09/2001 14.48
02/02/2001 14.48
01/31/2001 14.40
01/26/2001 14.21
01/19/2001 14.15
01/12/2001 14.02
01/05/2001 14.08
12/29/2000 14.24
12/28/2000 14.24
12/22/2000 14.01
12/15/2000 13.90
12/08/2000 14.60
11/30/2000 13.85
11/27/2000 13.87
11/17/2000 13.90
11/13/2000 14.06
11/03/2000 14.26
10/31/2000 14.14
10/27/2000 13.66
10/20/2000 13.73
10/13/2000 13.77
10/10/2000 14.25
09/29/2000 14.20
09/22/2000 14.04
09/15/2000 14.47
09/11/2000 14.17
08/31/2000 14.30
08/25/2000 14.22
08/18/2000 14.21
08/11/2000 13.90
08/04/2000 13.61
07/28/2000 13.48
07/21/2000 13.44
07/14/2000 13.73
07/07/2000 13.48
06/30/2000 13.39
06/23/2000 13.44
06/16/2000 13.31
06/09/2000 13.24
06/02/2000 13.22
05/31/2000 12.81
05/26/2000 12.61
05/19/2000 12.82
05/12/2000 12.59
05/05/2000 12.87
04/28/2000 12.53
04/21/2000 12.05
04/14/2000 11.60
04/07/2000 12.12
04/04/2000 11.84
03/31/2000 11.98
03/24/2000 12.51
03/17/2000 11.86
03/10/2000 11.71
03/03/2000 11.71
02/29/2000 11.46
02/25/2000 11.43
02/18/2000 11.62
02/11/2000 11.60
02/04/2000 11.76
01/31/2000 11.16
01/21/2000 11.20
01/14/2000 11.20
01/04/2000 11.18
12/30/1999 11.46
12/17/1999 11.16
12/10/1999 11.01
12/03/1999 10.91
12/01/1999 10.60
11/30/1999 10.60
11/26/1999 10.98
11/19/1999 10.84
11/12/1999 10.78
11/05/1999 10.44
10/29/1999 10.54
10/22/1999 10.30
10/15/1999 10.10
10/08/1999 10.38
09/30/1999 10.27
09/24/1999 10.06
09/21/1999 10.23
09/17/1999 10.36
09/14/1999 10.48
09/03/1999 10.35
08/31/1999 10.32
08/27/1999 10.49
08/19/1999 10.44
08/13/1999 10.30
08/06/1999 10.15
07/30/1999 10.30
07/23/1999 10.25
07/19/1999 10.43
07/09/1999 10.43
06/30/1999 10.22
06/24/1999 10.08
06/18/1999 10.17
06/11/1999 10.09
06/04/1999 10.09
05/31/1999 9.95
05/21/1999 10.02
05/14/1999 10.01
05/07/1999 10.03
04/30/1999 10.10
04/23/1999 10.14
04/16/1999 10.00
04/01/1999 10.00

Page ? of ?

First Previous Next Last