Fund Overview & Performance

Back to list
Add to favourites

Equitable Life Bissett Canadian Equity Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

March 31, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the Franklin Bissett Canadian Equity Fund or a substantially similar fund. The underlying fund objective is long-term capital appreciation by investing primarily in a diversified portfolio of mid- to large-capitalization Canadian equities.

Risk Rating

This fund's risk rating is Medium

As of December 31, 2023

Asset Allocation (%)

Asset Percent
Canadian Equity 99.4%
Income Trust Units 0.6%

Sector Allocation (%)

Sector Percent
Financial Services 31.7%
Consumer Services 13.5%
Industrial Services 13.5%
Energy 12.8%
Utilities 9.1%
Technology 7.5%
Basic Materials 6.3%
Telecommunications 5.6%

Geographic Allocation (%)

Region Percent
North America 100.0%

Top 10 Holdings (%)

As of December 31, 2023

Name Percent
Toronto-Dominion Bank 5.56%
Royal Bank of Canada 5.29%
Alimentation Couche-Tard Inc 4.42%
Canadian Pacific Kansas City Ltd 4.31%
Canadian National Railway Co 4.17%
Agnico Eagle Mines Ltd 3.98%
Fortis Inc 3.57%
Bank of Nova Scotia 3.47%
Open Text Corp 3.46%
Waste Connections Inc 3.24%

Growth of $10,000

As of March 31, 2024

Period:

For the period 08/30/2006 through 03/31/2024 with $10,000 CAD investment, The value of the investment would be $11,373

Calendar Return (%)

As of March 31, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 6.50  -0.40  25.08  -3.76  17.80  -12.19  1.49  16.55  -7.76  5.44 
Quartile 4 1 1 4 3 4 4 2 3 4

Compound Return (%)

As of March 31, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 2.39  5.39  12.62  8.47  9.02  7.32  4.28 
Quartile 4 4 4 4 2 3 4

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU527 EQU227 EQU327
Personal Investment Portfolio EQU127 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

September 2006

Net Asset Value per Unit:

$11.22 (04/22/2024)
Change: $0.06 (0.56%)

Estimated Management
Expense Ratio (MER)†:

3.25%

Fund Category

Canadian Equity

Portfolio Manager

Franklin Templeton Investments Corp.

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 Bissett Canadian Equity Fund

Equitable Life Bissett Canadian Equity Fund

Summary

For the period 08/30/2006 through 03/31/2024 with $10,000 CAD investment

Total returns performance

13.73%

Last price

$11.37 CAD

as of market close 03/31/2024

Value of $10,000 investment

$11,373.00  CAD

Period:
Interval:
Effective date Price ($)
04/22/2024 11.22
04/19/2024 11.16
04/18/2024 11.11
04/17/2024 11.09
04/16/2024 11.09
04/15/2024 11.15
04/12/2024 11.21
04/11/2024 11.29
04/10/2024 11.33
04/09/2024 11.41
04/08/2024 11.38
04/05/2024 11.37
04/04/2024 11.27
04/03/2024 11.29
04/02/2024 11.28
04/01/2024 11.36
03/28/2024 11.37
03/27/2024 11.35
03/26/2024 11.26
03/25/2024 11.27
03/22/2024 11.30
03/21/2024 11.34
03/20/2024 11.34
03/19/2024 11.30
03/18/2024 11.29
03/15/2024 11.31
03/14/2024 11.29
03/13/2024 11.37
03/12/2024 11.33
03/11/2024 11.31
03/08/2024 11.30
03/07/2024 11.33
03/06/2024 11.23
03/05/2024 11.19
03/04/2024 11.19
03/01/2024 11.19
02/29/2024 11.11
02/28/2024 11.10
02/27/2024 11.14
02/26/2024 11.11
02/23/2024 11.16
02/22/2024 11.13
02/21/2024 11.01
02/20/2024 11.01
02/16/2024 10.99
02/15/2024 10.97
02/14/2024 10.82
02/13/2024 10.67
02/12/2024 10.82
02/09/2024 10.79
02/08/2024 10.73
02/07/2024 10.75
02/06/2024 10.78
02/05/2024 10.73
02/02/2024 10.85
02/01/2024 10.91
01/31/2024 10.82
01/30/2024 10.91
01/29/2024 10.91
01/26/2024 10.88
01/25/2024 10.88
01/24/2024 10.84
01/23/2024 10.84
01/22/2024 10.79
01/19/2024 10.79
01/18/2024 10.73
01/17/2024 10.66
01/16/2024 10.75
01/15/2024 10.79
01/12/2024 10.76
01/11/2024 10.76
01/10/2024 10.79
01/09/2024 10.76
01/08/2024 10.82
01/05/2024 10.76
01/04/2024 10.74
01/03/2024 10.72
01/02/2024 10.76
12/29/2023 10.79
12/28/2023 10.76
12/27/2023 10.77
12/22/2023 10.72
12/21/2023 10.66
12/20/2023 10.58
12/19/2023 10.69
12/18/2023 10.59
12/15/2023 10.55
12/14/2023 10.68
12/13/2023 10.68
12/12/2023 10.50
12/11/2023 10.52
12/08/2023 10.52
12/07/2023 10.52
12/06/2023 10.52
12/05/2023 10.51
12/04/2023 10.54
12/01/2023 10.54
11/30/2023 10.44
11/29/2023 10.38
11/28/2023 10.35
11/27/2023 10.36
11/24/2023 10.41
11/23/2023 10.42
11/22/2023 10.42
11/21/2023 10.40
11/20/2023 10.48
11/17/2023 10.45
11/16/2023 10.43
11/15/2023 10.42
11/14/2023 10.44
11/13/2023 10.30
11/09/2023 10.26
11/08/2023 10.23
11/07/2023 10.26
11/06/2023 10.33
11/03/2023 10.35
11/02/2023 10.26
11/01/2023 10.07
10/31/2023 9.96
10/30/2023 9.95
10/27/2023 9.83
10/26/2023 9.89
10/25/2023 9.91
10/24/2023 9.90
10/23/2023 9.93
10/20/2023 9.95
10/19/2023 10.04
10/18/2023 10.10
10/17/2023 10.22
10/16/2023 10.22
10/13/2023 10.15
10/12/2023 10.18
10/11/2023 10.25
10/10/2023 10.15
10/06/2023 10.04
10/05/2023 10.01
10/04/2023 9.94
10/03/2023 9.90
10/02/2023 9.95
09/29/2023 10.10
09/28/2023 10.14
09/27/2023 10.05
09/26/2023 10.12
09/25/2023 10.24
09/22/2023 10.25
09/21/2023 10.25
09/20/2023 10.43
09/19/2023 10.43
09/18/2023 10.57
09/15/2023 10.60
09/14/2023 10.60
09/13/2023 10.45
09/12/2023 10.40
09/11/2023 10.38
09/08/2023 10.33
09/07/2023 10.33
09/06/2023 10.37
09/05/2023 10.46
09/01/2023 10.52
08/31/2023 10.41
08/30/2023 10.46
08/29/2023 10.44
08/28/2023 10.32
08/25/2023 10.27
08/24/2023 10.22
08/23/2023 10.24
08/22/2023 10.17
08/21/2023 10.21
08/18/2023 10.24
08/17/2023 10.25
08/16/2023 10.27
08/15/2023 10.28
08/14/2023 10.45
08/11/2023 10.50
08/10/2023 10.46
08/09/2023 10.41
08/08/2023 10.34
08/04/2023 10.34
08/03/2023 10.32
08/02/2023 10.35
08/01/2023 10.47
07/31/2023 10.51
07/28/2023 10.48
07/27/2023 10.45
07/26/2023 10.53
07/25/2023 10.56
07/24/2023 10.58
07/21/2023 10.57
07/20/2023 10.52
07/19/2023 10.52
07/18/2023 10.46
07/17/2023 10.40
07/14/2023 10.44
07/13/2023 10.44
07/12/2023 10.36
07/11/2023 10.28
07/10/2023 10.27
07/07/2023 10.28
07/06/2023 10.29
07/05/2023 10.42
07/04/2023 10.45
06/30/2023 10.46
06/29/2023 10.35
06/28/2023 10.28
06/27/2023 10.23
06/26/2023 10.17
06/23/2023 10.09
06/22/2023 10.16
06/21/2023 10.20
06/20/2023 10.23
06/19/2023 10.29
06/16/2023 10.32
06/15/2023 10.33
06/14/2023 10.32
06/13/2023 10.31
06/12/2023 10.28
06/09/2023 10.28
06/08/2023 10.34
06/07/2023 10.37
06/06/2023 10.39
06/05/2023 10.39
06/02/2023 10.43
06/01/2023 10.26
05/31/2023 10.25
05/30/2023 10.33
05/29/2023 10.43
05/26/2023 10.42
05/25/2023 10.36
05/24/2023 10.42
05/23/2023 10.50
05/19/2023 10.64
05/18/2023 10.60
05/17/2023 10.60
05/16/2023 10.61
05/15/2023 10.72
05/12/2023 10.69
05/11/2023 10.68
05/10/2023 10.69
05/09/2023 10.71
05/08/2023 10.68
05/05/2023 10.68
05/04/2023 10.54
05/03/2023 10.64
05/02/2023 10.66
05/01/2023 10.75
04/28/2023 10.76
04/27/2023 10.72
04/26/2023 10.65
04/25/2023 10.69
04/24/2023 10.79
04/21/2023 10.79
04/20/2023 10.74
04/19/2023 10.75
04/18/2023 10.74
04/17/2023 10.74
04/14/2023 10.74
04/13/2023 10.73
04/12/2023 10.69
04/11/2023 10.69
04/10/2023 10.61
04/06/2023 10.57
04/05/2023 10.54
04/04/2023 10.55
04/03/2023 10.54
03/31/2023 10.49
03/30/2023 10.42
03/29/2023 10.36
03/28/2023 10.29
03/27/2023 10.28
03/24/2023 10.22
03/23/2023 10.17
03/22/2023 10.21
03/21/2023 10.28
03/20/2023 10.24
03/17/2023 10.18
03/16/2023 10.26
03/15/2023 10.16
03/14/2023 10.25
03/13/2023 10.20
03/10/2023 10.27
03/09/2023 10.42
03/08/2023 10.50
03/07/2023 10.48
03/06/2023 10.57
03/03/2023 10.58
03/02/2023 10.46
03/01/2023 10.44
02/28/2023 10.43
02/27/2023 10.48
02/24/2023 10.48
02/23/2023 10.45
02/22/2023 10.45
02/21/2023 10.46
02/17/2023 10.59
02/16/2023 10.63
02/15/2023 10.66
02/14/2023 10.67
02/13/2023 10.67
02/10/2023 10.63
02/09/2023 10.57
02/08/2023 10.61
02/07/2023 10.58
02/06/2023 10.57
02/03/2023 10.61
02/02/2023 10.57
02/01/2023 10.58
01/31/2023 10.62
01/30/2023 10.53
01/27/2023 10.59
01/26/2023 10.60
01/25/2023 10.57
01/24/2023 10.64
01/23/2023 10.64
01/20/2023 10.60
01/19/2023 10.55
01/18/2023 10.57
01/17/2023 10.62
01/16/2023 10.59
01/13/2023 10.55
01/12/2023 10.47
01/11/2023 10.38
01/10/2023 10.31
01/09/2023 10.31
01/06/2023 10.28
01/05/2023 10.14
01/04/2023 10.20
01/03/2023 10.15
12/30/2022 10.13
12/29/2022 10.20
12/28/2022 10.10
12/23/2022 10.21
12/22/2022 10.13
12/21/2022 10.23
12/20/2022 10.13
12/19/2022 10.09
12/16/2022 10.21
12/15/2022 10.28
12/14/2022 10.41
12/13/2022 10.49
12/12/2022 10.49
12/09/2022 10.47
12/08/2022 10.48
12/07/2022 10.46
12/06/2022 10.45
12/05/2022 10.57
12/02/2022 10.68
12/01/2022 10.72
11/30/2022 10.70
11/29/2022 10.60
11/28/2022 10.61
11/25/2022 10.66
11/24/2022 10.63
11/23/2022 10.60
11/22/2022 10.57
11/21/2022 10.46
11/18/2022 10.46
11/17/2022 10.41
11/16/2022 10.44
11/15/2022 10.42
11/14/2022 10.39
11/11/2022 10.48
11/10/2022 10.44
11/09/2022 10.11
11/08/2022 10.25
11/07/2022 10.23
11/04/2022 10.19
11/03/2022 10.14
11/02/2022 10.14
11/01/2022 10.25
10/31/2022 10.19
10/28/2022 10.24
10/27/2022 10.15
10/26/2022 10.14
10/25/2022 10.06
10/24/2022 9.97
10/21/2022 9.92
10/20/2022 9.79
10/19/2022 9.85
10/18/2022 9.92
10/17/2022 9.84
10/14/2022 9.72
10/13/2022 9.86
10/12/2022 9.64
10/11/2022 9.64
10/07/2022 9.80
10/06/2022 9.95
10/05/2022 10.10
10/04/2022 10.16
10/03/2022 9.93
09/30/2022 9.72
09/29/2022 9.75
09/28/2022 9.84
09/27/2022 9.69
09/26/2022 9.70
09/23/2022 9.77
09/22/2022 10.01
09/21/2022 10.09
09/20/2022 10.19
09/19/2022 10.29
09/16/2022 10.24
09/15/2022 10.29
09/14/2022 10.37
09/13/2022 10.33
09/12/2022 10.50
09/09/2022 10.39
09/08/2022 10.22
09/07/2022 10.16
09/06/2022 10.10
09/02/2022 10.18
09/01/2022 10.12
08/31/2022 10.19
08/30/2022 10.27
08/29/2022 10.40
08/25/2022 10.58
08/24/2022 10.52
08/23/2022 10.55
08/22/2022 10.56
08/19/2022 10.61
08/18/2022 10.66
08/17/2022 10.65
08/16/2022 10.66
08/15/2022 10.61
08/12/2022 10.60
08/11/2022 10.50
08/10/2022 10.45
08/09/2022 10.28
08/08/2022 10.31
08/05/2022 10.29
08/04/2022 10.30
08/03/2022 10.26
08/02/2022 10.25
07/29/2022 10.36
07/28/2022 10.25
07/27/2022 10.13
07/26/2022 10.02
07/25/2022 10.06
07/22/2022 9.99
07/21/2022 10.00
07/20/2022 9.99
07/19/2022 9.97
07/18/2022 9.82
07/15/2022 9.72
07/14/2022 9.70
07/13/2022 9.81
07/12/2022 9.81
07/11/2022 9.88
07/08/2022 9.96
07/07/2022 9.97
07/06/2022 9.81
07/05/2022 9.86
07/04/2022 9.93
06/30/2022 9.85
06/29/2022 9.95
06/28/2022 9.99
06/27/2022 10.00
06/24/2022 9.90
06/23/2022 9.74
06/22/2022 9.86
06/21/2022 9.97
06/20/2022 9.93
06/17/2022 9.83
06/16/2022 9.87
06/15/2022 10.15
06/14/2022 10.13
06/13/2022 10.22
06/10/2022 10.43
06/09/2022 10.58
06/08/2022 10.68
06/07/2022 10.75
06/06/2022 10.71
06/03/2022 10.70
06/02/2022 10.78
06/01/2022 10.65
05/31/2022 10.67
05/30/2022 10.74
05/27/2022 10.66
05/26/2022 10.54
05/25/2022 10.49
05/24/2022 10.43
05/20/2022 10.38
05/19/2022 10.33
05/18/2022 10.33
05/17/2022 10.54
05/16/2022 10.43
05/13/2022 10.34
05/12/2022 10.18
05/11/2022 10.23
05/10/2022 10.26
05/09/2022 10.31
05/06/2022 10.56
05/05/2022 10.56
05/04/2022 10.77
05/03/2022 10.64
05/02/2022 10.56
04/29/2022 10.61
04/28/2022 10.75
04/27/2022 10.58
04/26/2022 10.56
04/25/2022 10.70
04/22/2022 10.77
04/21/2022 10.97
04/20/2022 11.11
04/19/2022 11.08
04/18/2022 11.02
04/14/2022 11.01
04/13/2022 10.98
04/12/2022 10.95
04/11/2022 10.98
04/08/2022 11.03
04/07/2022 11.01
04/06/2022 10.98
04/05/2022 11.02
04/04/2022 11.03
04/01/2022 10.95
03/31/2022 10.94
03/30/2022 11.01
03/29/2022 10.99
03/28/2022 10.97
03/25/2022 10.98
03/24/2022 10.92
03/23/2022 10.90
03/22/2022 10.96
03/21/2022 10.96
03/18/2022 10.87
03/17/2022 10.88
03/16/2022 10.74
03/15/2022 10.62
03/14/2022 10.68
03/11/2022 10.80
03/10/2022 10.85
03/09/2022 10.79
03/08/2022 10.67
03/07/2022 10.69
03/04/2022 10.68
03/03/2022 10.53
03/02/2022 10.53
03/01/2022 10.39
02/28/2022 10.45
02/25/2022 10.46
02/24/2022 10.31
02/23/2022 10.29
02/22/2022 10.37
02/18/2022 10.40
02/17/2022 10.49
02/16/2022 10.53
02/15/2022 10.53
02/14/2022 10.49
02/11/2022 10.58
02/10/2022 10.57
02/09/2022 10.58
02/08/2022 10.50
02/07/2022 10.46
02/04/2022 10.51
02/03/2022 10.47
02/02/2022 10.56
02/01/2022 10.46
01/31/2022 10.38
01/28/2022 10.23
01/27/2022 10.13
01/26/2022 10.09
01/25/2022 10.08
01/24/2022 10.05
01/21/2022 10.08
01/20/2022 10.21
01/19/2022 10.29
01/18/2022 10.34
01/17/2022 10.45
01/14/2022 10.36
01/13/2022 10.33
01/12/2022 10.33
01/11/2022 10.28
01/10/2022 10.21
01/07/2022 10.21
01/06/2022 10.20
01/05/2022 10.16
01/04/2022 10.24
12/31/2021 10.17
12/30/2021 10.20
12/29/2021 10.23
12/24/2021 10.13
12/23/2021 10.12
12/22/2021 10.10
12/21/2021 10.03
12/20/2021 9.89
12/17/2021 9.97
12/16/2021 9.97
12/15/2021 9.97
12/14/2021 9.90
12/13/2021 9.92
12/10/2021 9.97
12/09/2021 9.95
12/08/2021 9.99
12/07/2021 10.00
12/06/2021 9.91
12/03/2021 9.80
12/02/2021 9.82
12/01/2021 9.64
11/30/2021 9.70
11/29/2021 9.93
11/26/2021 9.90
11/25/2021 10.13
11/24/2021 10.10
11/23/2021 10.09
11/22/2021 10.04
11/19/2021 10.07
11/18/2021 10.12
11/17/2021 10.12
11/16/2021 10.15
11/15/2021 10.13
11/12/2021 10.17
11/11/2021 10.16
11/10/2021 10.13
11/09/2021 10.17
11/08/2021 10.14
11/05/2021 10.11
11/04/2021 10.04
11/03/2021 10.01
11/02/2021 9.99
11/01/2021 9.99
10/29/2021 9.93
10/28/2021 9.97
10/27/2021 9.88
10/26/2021 9.98
10/25/2021 10.01
10/22/2021 9.97
10/21/2021 9.92
10/20/2021 9.91
10/19/2021 9.87
10/18/2021 9.84
10/15/2021 9.84
10/14/2021 9.80
10/13/2021 9.69
10/12/2021 9.63
10/08/2021 9.66
10/07/2021 9.65
10/06/2021 9.57
10/05/2021 9.58
10/04/2021 9.51
10/01/2021 9.54
09/30/2021 9.51
09/29/2021 9.54
09/28/2021 9.53
09/27/2021 9.63
09/24/2021 9.63
09/23/2021 9.61
09/22/2021 9.58
09/21/2021 9.52
09/20/2021 9.46
09/17/2021 9.59
09/16/2021 9.66
09/15/2021 9.69
09/14/2021 9.64
09/13/2021 9.68
09/10/2021 9.67
09/09/2021 9.71
09/08/2021 9.77
09/07/2021 9.72
09/03/2021 9.73
09/02/2021 9.74
09/01/2021 9.69
08/31/2021 9.63
08/30/2021 9.64
08/27/2021 9.66
08/26/2021 9.62
08/25/2021 9.63
08/24/2021 9.61
08/23/2021 9.62
08/20/2021 9.61
08/19/2021 9.54
08/18/2021 9.56
08/17/2021 9.59
08/16/2021 9.63
08/13/2021 9.64
08/12/2021 9.64
08/11/2021 9.65
08/10/2021 9.62
08/09/2021 9.58
08/06/2021 9.62
08/05/2021 9.55
08/04/2021 9.54
08/03/2021 9.57
07/30/2021 9.53
07/29/2021 9.52
07/28/2021 9.48
07/27/2021 9.47
07/26/2021 9.43
07/23/2021 9.43
07/22/2021 9.38
07/21/2021 9.39
07/20/2021 9.36
07/19/2021 9.28
07/16/2021 9.43
07/15/2021 9.49
07/14/2021 9.44
07/13/2021 9.47
07/12/2021 9.45
07/09/2021 9.47
07/08/2021 9.40
07/07/2021 9.46
07/06/2021 9.44
07/05/2021 9.47
07/02/2021 9.46
06/30/2021 9.42
06/29/2021 9.43
06/28/2021 9.38
06/25/2021 9.42
06/24/2021 9.39
06/23/2021 9.36
06/22/2021 9.38
06/21/2021 9.37
06/18/2021 9.31
06/17/2021 9.39
06/16/2021 9.44
06/15/2021 9.47
06/14/2021 9.42
06/11/2021 9.42
06/10/2021 9.38
06/09/2021 9.37
06/08/2021 9.38
06/07/2021 9.37
06/04/2021 9.37
06/03/2021 9.32
06/02/2021 9.31
06/01/2021 9.30
05/31/2021 9.19
05/28/2021 9.25
05/27/2021 9.21
05/26/2021 9.22
05/25/2021 9.14
05/21/2021 9.11
05/20/2021 9.13
05/19/2021 9.09
05/18/2021 9.13
05/17/2021 9.12
05/14/2021 9.10
05/13/2021 9.01
05/12/2021 8.96
05/11/2021 8.99
05/10/2021 9.06
05/07/2021 9.07
05/06/2021 8.99
05/05/2021 8.98
05/04/2021 8.92
05/03/2021 8.92
04/30/2021 8.88
04/29/2021 8.91
04/28/2021 8.89
04/27/2021 8.87
04/26/2021 8.86
04/23/2021 8.88
04/22/2021 8.88
04/21/2021 8.90
04/20/2021 8.88
04/19/2021 8.95
04/16/2021 8.98
04/15/2021 8.97
04/14/2021 8.92
04/13/2021 8.91
04/12/2021 8.96
04/09/2021 8.93
04/08/2021 8.93
04/07/2021 8.94
04/06/2021 8.91
04/05/2021 8.89
04/01/2021 8.87
03/31/2021 8.78
03/30/2021 8.81
03/29/2021 8.82
03/26/2021 8.78
03/25/2021 8.75
03/24/2021 8.72
03/23/2021 8.71
03/22/2021 8.74
03/19/2021 8.77
03/18/2021 8.76
03/17/2021 8.78
03/16/2021 8.77
03/15/2021 8.76
03/12/2021 8.74
03/11/2021 8.73
03/10/2021 8.69
03/09/2021 8.61
03/08/2021 8.57
03/05/2021 8.50
03/04/2021 8.36
03/03/2021 8.38
03/02/2021 8.40
03/01/2021 8.33
02/26/2021 8.22
02/25/2021 8.33
02/24/2021 8.38
02/23/2021 8.32
02/22/2021 8.31
02/19/2021 8.31
02/18/2021 8.33
02/17/2021 8.35
02/16/2021 8.37
02/12/2021 8.38
02/11/2021 8.32
02/10/2021 8.31
02/09/2021 8.33
02/08/2021 8.34
02/05/2021 8.29
02/04/2021 8.28
02/03/2021 8.22
02/02/2021 8.21
02/01/2021 8.15
01/29/2021 8.04
01/28/2021 8.18
01/27/2021 8.08
01/26/2021 8.20
01/25/2021 8.24
01/22/2021 8.21
01/21/2021 8.25
01/20/2021 8.30
01/19/2021 8.30
01/18/2021 8.31
01/15/2021 8.31
01/14/2021 8.27
01/13/2021 8.27
01/12/2021 8.32
01/11/2021 8.30
01/08/2021 8.34
01/07/2021 8.31
01/06/2021 8.28
01/05/2021 8.22
01/04/2021 8.16
12/31/2020 8.13
12/30/2020 8.16
12/29/2020 8.18
12/24/2020 8.19
12/23/2020 8.17
12/22/2020 8.14
12/21/2020 8.16
12/18/2020 8.20
12/17/2020 8.25
12/16/2020 8.24
12/15/2020 8.26
12/14/2020 8.23
12/11/2020 8.30
12/10/2020 8.30
12/09/2020 8.31
12/08/2020 8.29
12/07/2020 8.27
12/04/2020 8.27
12/03/2020 8.22
12/02/2020 8.20
12/01/2020 8.18
11/30/2020 8.15
11/27/2020 8.27
11/26/2020 8.23
11/25/2020 8.23
11/24/2020 8.25
11/23/2020 8.17
11/20/2020 8.12
11/19/2020 8.08
11/18/2020 8.09
11/17/2020 8.14
11/16/2020 8.10
11/13/2020 8.01
11/12/2020 7.98
11/11/2020 8.06
11/10/2020 8.01
11/09/2020 7.91
11/06/2020 7.75
11/05/2020 7.74
11/04/2020 7.63
11/03/2020 7.61
11/02/2020 7.53
10/30/2020 7.48
10/29/2020 7.52
10/28/2020 7.47
10/27/2020 7.63
10/26/2020 7.69
10/23/2020 7.81
10/22/2020 7.81
10/21/2020 7.77
10/20/2020 7.79
10/19/2020 7.79
10/16/2020 7.87
10/15/2020 7.89
10/14/2020 7.85
10/13/2020 7.88
10/09/2020 7.90
10/08/2020 7.92
10/07/2020 7.89
10/06/2020 7.82
10/05/2020 7.87
10/02/2020 7.80
10/01/2020 7.79
09/30/2020 7.78
09/29/2020 7.81
09/28/2020 7.85
09/25/2020 7.77
09/24/2020 7.72
09/23/2020 7.69
09/22/2020 7.77
09/21/2020 7.68
09/18/2020 7.76
09/17/2020 7.80
09/16/2020 7.79
09/15/2020 7.86
09/14/2020 7.82
09/11/2020 7.79
09/10/2020 7.76
09/09/2020 7.85
09/08/2020 7.72
09/04/2020 7.75
09/03/2020 7.85
09/02/2020 7.94
09/01/2020 7.85
08/31/2020 7.84
08/28/2020 7.95
08/27/2020 7.99
08/26/2020 7.99
08/25/2020 7.94
08/24/2020 7.96
08/21/2020 7.91
08/20/2020 7.93
08/19/2020 7.92
08/18/2020 7.92
08/17/2020 7.92
08/14/2020 7.90
08/13/2020 7.90
08/12/2020 7.92
08/11/2020 7.90
08/10/2020 7.91
08/07/2020 7.87
08/06/2020 7.86
08/05/2020 7.80
08/04/2020 7.77
07/31/2020 7.73
07/30/2020 7.78
07/29/2020 7.76
07/28/2020 7.69
07/27/2020 7.70
07/24/2020 7.66
07/23/2020 7.68
07/22/2020 7.72
07/21/2020 7.72
07/20/2020 7.73
07/17/2020 7.76
07/16/2020 7.71
07/15/2020 7.69
07/14/2020 7.61
07/13/2020 7.50
07/10/2020 7.48
07/09/2020 7.41
07/08/2020 7.43
07/07/2020 7.43
07/06/2020 7.49
07/03/2020 7.43
07/02/2020 7.44
06/30/2020 7.41
06/29/2020 7.38
06/26/2020 7.30
06/25/2020 7.43
06/24/2020 7.35
06/23/2020 7.45
06/22/2020 7.46
06/19/2020 7.48
06/18/2020 7.49
06/17/2020 7.48
06/16/2020 7.53
06/15/2020 7.46
06/12/2020 7.45
06/11/2020 7.35
06/10/2020 7.62
06/09/2020 7.65
06/08/2020 7.73
06/05/2020 7.71
06/04/2020 7.57
06/03/2020 7.61
06/02/2020 7.51
06/01/2020 7.44
05/29/2020 7.44
05/28/2020 7.48
05/27/2020 7.45
05/26/2020 7.40
05/25/2020 7.33
05/22/2020 7.27
05/21/2020 7.25
05/20/2020 7.32
05/19/2020 7.30
05/15/2020 7.17
05/14/2020 7.17
05/13/2020 7.16
05/12/2020 7.32
05/11/2020 7.44
05/08/2020 7.37
05/07/2020 7.33
05/06/2020 7.32
05/05/2020 7.32
05/04/2020 7.30
05/01/2020 7.27
04/30/2020 7.32
04/29/2020 7.51
04/28/2020 7.35
04/27/2020 7.30
04/24/2020 7.21
04/23/2020 7.14
04/22/2020 7.18
04/21/2020 7.04
04/20/2020 7.23
04/17/2020 7.23
04/16/2020 7.06
04/15/2020 7.07
04/14/2020 7.19
04/13/2020 7.12
04/09/2020 7.18
04/08/2020 7.11
04/07/2020 7.01
04/06/2020 6.99
04/03/2020 6.69
04/02/2020 6.76
04/01/2020 6.65
03/31/2020 6.86
03/30/2020 6.70
03/27/2020 6.51
03/26/2020 6.83
03/25/2020 6.67
03/24/2020 6.41
03/23/2020 5.85
03/20/2020 6.22
03/19/2020 6.39
03/18/2020 6.19
03/17/2020 6.59
03/16/2020 6.44
03/13/2020 7.05
03/12/2020 6.47
03/11/2020 7.26
03/10/2020 7.56
03/09/2020 7.36
03/06/2020 8.09
03/05/2020 8.24
03/04/2020 8.32
03/03/2020 8.14
03/02/2020 8.20
02/28/2020 8.07
02/27/2020 8.26
02/26/2020 8.43
02/25/2020 8.48
02/24/2020 8.64
02/21/2020 8.76
02/20/2020 8.81
02/19/2020 8.81
02/18/2020 8.79
02/14/2020 8.82
02/13/2020 8.81
02/12/2020 8.80
02/11/2020 8.79
02/10/2020 8.79
02/07/2020 8.76
02/06/2020 8.81
02/05/2020 8.74
02/04/2020 8.68
02/03/2020 8.62
01/31/2020 8.59
01/30/2020 8.68
01/29/2020 8.69
01/28/2020 8.70
01/27/2020 8.67
01/24/2020 8.71
01/23/2020 8.74
01/22/2020 8.72
01/21/2020 8.72
01/20/2020 8.73
01/17/2020 8.72
01/16/2020 8.68
01/15/2020 8.63
01/14/2020 8.61
01/13/2020 8.59
01/10/2020 8.55
01/09/2020 8.57
01/08/2020 8.53
01/07/2020 8.51
01/06/2020 8.49
01/03/2020 8.47
01/02/2020 8.47
12/31/2019 8.45
12/30/2019 8.47
12/27/2019 8.51
12/24/2019 8.51
12/23/2019 8.51
12/20/2019 8.52
12/19/2019 8.48
12/18/2019 8.46
12/17/2019 8.49
12/16/2019 8.46
12/13/2019 8.44
12/12/2019 8.39
12/11/2019 8.40
12/10/2019 8.42
12/09/2019 8.41
12/06/2019 8.45
12/05/2019 8.35
12/04/2019 8.36
12/03/2019 8.37
12/02/2019 8.43
11/29/2019 8.47
11/28/2019 8.51
11/27/2019 8.51
11/26/2019 8.47
11/25/2019 8.47
11/22/2019 8.42
11/21/2019 8.43
11/20/2019 8.43
11/19/2019 8.44
11/18/2019 8.47
11/15/2019 8.47
11/14/2019 8.44
11/13/2019 8.41
11/12/2019 8.39
11/11/2019 8.38
11/08/2019 8.38
11/07/2019 8.36
11/06/2019 8.31
11/05/2019 8.27
11/04/2019 8.26
11/01/2019 8.20
10/31/2019 8.16
10/30/2019 8.17
10/29/2019 8.13
10/28/2019 8.12
10/25/2019 8.12
10/24/2019 8.10
10/23/2019 8.11
10/22/2019 8.13
10/21/2019 8.13
10/18/2019 8.10
10/17/2019 8.13
10/16/2019 8.15
10/15/2019 8.14
10/11/2019 8.13
10/10/2019 8.11
10/09/2019 8.10
10/08/2019 8.04
10/07/2019 8.10
10/04/2019 8.12
10/03/2019 8.10
10/02/2019 8.09
10/01/2019 8.18
09/30/2019 8.28
09/27/2019 8.30
09/26/2019 8.32
09/24/2019 8.31
09/23/2019 8.33
09/20/2019 8.38
09/19/2019 8.37
09/18/2019 8.34
09/17/2019 8.35
09/16/2019 8.31
09/13/2019 8.32
09/12/2019 8.29
09/11/2019 8.27
09/10/2019 8.25
09/09/2019 8.21
09/06/2019 8.22
09/05/2019 8.22
09/04/2019 8.12
09/03/2019 8.09
08/30/2019 8.12
08/29/2019 8.10
08/28/2019 8.02
08/27/2019 7.98
08/26/2019 7.96
08/23/2019 7.94
08/22/2019 8.06
08/21/2019 8.10
08/20/2019 8.06
08/19/2019 8.12
08/16/2019 8.03
08/15/2019 7.95
08/14/2019 7.95
08/13/2019 8.08
08/12/2019 8.03
08/09/2019 8.08
08/08/2019 8.07
08/07/2019 8.00
08/06/2019 7.96
08/02/2019 8.03
08/01/2019 8.09
07/31/2019 8.12
07/30/2019 8.12
07/29/2019 8.13
07/26/2019 8.15
07/25/2019 8.12
07/24/2019 8.14
07/23/2019 8.10
07/22/2019 8.07
07/19/2019 8.06
07/18/2019 8.08
07/17/2019 8.09
07/16/2019 8.13
07/15/2019 8.12
07/12/2019 8.12
07/11/2019 8.13
07/10/2019 8.14
07/09/2019 8.15
07/08/2019 8.12
07/05/2019 8.15
07/04/2019 8.16
07/03/2019 8.16
07/02/2019 8.10
06/28/2019 8.04
06/27/2019 8.01
06/26/2019 8.00
06/25/2019 8.02
06/24/2019 8.09
06/21/2019 8.09
06/20/2019 8.13
06/19/2019 8.12
06/18/2019 8.14
06/17/2019 8.07
06/14/2019 8.04
06/13/2019 8.02
06/12/2019 8.01
06/11/2019 8.02
06/10/2019 8.02
06/07/2019 8.04
06/06/2019 8.05
06/05/2019 8.06
06/04/2019 8.04
06/03/2019 7.97
05/31/2019 7.97
05/30/2019 8.02
05/29/2019 8.04
05/28/2019 8.11
05/27/2019 8.13
05/24/2019 8.08
05/23/2019 8.07
05/22/2019 8.14
05/21/2019 8.17
05/17/2019 8.17
05/16/2019 8.18
05/15/2019 8.12
05/14/2019 8.09
05/13/2019 8.05
05/10/2019 8.08
05/09/2019 8.07
05/08/2019 8.09
05/07/2019 8.08
05/06/2019 8.15
05/03/2019 8.16
05/02/2019 8.14
05/01/2019 8.19
04/30/2019 8.22
04/29/2019 8.23
04/26/2019 8.23
04/25/2019 8.23
04/24/2019 8.23
04/23/2019 8.27
04/22/2019 8.22
04/18/2019 8.25
04/17/2019 8.21
04/16/2019 8.20
04/15/2019 8.21
04/12/2019 8.17
04/11/2019 8.14
04/10/2019 8.13
04/09/2019 8.12
04/08/2019 8.14
04/05/2019 8.14
04/04/2019 8.11
04/03/2019 8.09
04/02/2019 8.08
04/01/2019 8.07
03/29/2019 7.99
03/28/2019 8.01
03/27/2019 7.98
03/26/2019 7.97
03/25/2019 7.94
03/22/2019 7.94
03/21/2019 8.01
03/20/2019 7.96
03/19/2019 7.98
03/18/2019 8.04
03/15/2019 7.99
03/14/2019 7.97
03/13/2019 8.00
03/12/2019 8.00
03/11/2019 8.00
03/08/2019 7.97
03/07/2019 8.02
03/06/2019 8.03
03/05/2019 8.02
03/04/2019 8.02
03/01/2019 8.02
02/28/2019 7.97
02/27/2019 8.01
02/26/2019 8.00
02/25/2019 7.98
02/22/2019 7.96
02/21/2019 7.93
02/20/2019 7.95
02/19/2019 7.90
02/15/2019 7.86
02/14/2019 7.78
02/13/2019 7.74
02/12/2019 7.74
02/11/2019 7.70
02/08/2019 7.74
02/07/2019 7.76
02/06/2019 7.75
02/05/2019 7.76
02/04/2019 7.70
02/01/2019 7.66
01/31/2019 7.68
01/30/2019 7.67
01/29/2019 7.69
01/28/2019 7.65
01/25/2019 7.65
01/24/2019 7.64
01/23/2019 7.61
01/22/2019 7.59
01/21/2019 7.66
01/18/2019 7.63
01/17/2019 7.59
01/16/2019 7.53
01/15/2019 7.50
01/14/2019 7.46
01/11/2019 7.46
01/10/2019 7.45
01/09/2019 7.39
01/08/2019 7.30
01/07/2019 7.28
01/04/2019 7.21
01/03/2019 7.11
01/02/2019 7.17
12/31/2018 7.17
12/28/2018 7.13
12/27/2018 7.08
12/24/2018 6.92
12/21/2018 7.01
12/20/2018 7.10
12/19/2018 7.18
12/18/2018 7.23
12/17/2018 7.22
12/14/2018 7.32
12/13/2018 7.39
12/12/2018 7.39
12/11/2018 7.34
12/10/2018 7.37
12/07/2018 7.40
12/06/2018 7.50
12/05/2018 7.62
12/04/2018 7.56
12/03/2018 7.67
11/30/2018 7.67
11/29/2018 7.67
11/28/2018 7.64
11/27/2018 7.54
11/26/2018 7.57
11/23/2018 7.57
11/22/2018 7.58
11/21/2018 7.60
11/20/2018 7.49
11/19/2018 7.60
11/16/2018 7.62
11/15/2018 7.60
11/14/2018 7.61
11/13/2018 7.61
11/12/2018 7.61
11/09/2018 7.68
11/08/2018 7.69
11/07/2018 7.70
11/06/2018 7.68
11/05/2018 7.66
11/02/2018 7.60
11/01/2018 7.63
10/31/2018 7.60
10/30/2018 7.54
10/29/2018 7.45
10/26/2018 7.53
10/25/2018 7.55
10/24/2018 7.54
10/23/2018 7.69
10/22/2018 7.74
10/19/2018 7.74
10/18/2018 7.68
10/17/2018 7.75
10/16/2018 7.77
10/15/2018 7.69
10/12/2018 7.72
10/11/2018 7.67
10/10/2018 7.77
10/09/2018 7.95
10/05/2018 7.96
10/04/2018 7.97
10/03/2018 7.99
10/02/2018 7.99
10/01/2018 8.04
09/28/2018 8.02
09/27/2018 8.07
09/26/2018 8.06
09/25/2018 8.05
09/24/2018 8.07
09/21/2018 8.08
09/20/2018 8.06
09/19/2018 8.03
09/18/2018 8.07
09/17/2018 8.03
09/14/2018 8.01
09/13/2018 8.02
09/12/2018 8.05
09/11/2018 8.07
09/10/2018 8.05
09/07/2018 8.08
09/06/2018 8.07
09/05/2018 8.05
09/04/2018 8.07
08/31/2018 8.13
08/30/2018 8.19
08/29/2018 8.19
08/28/2018 8.18
08/27/2018 8.21
08/24/2018 8.17
08/23/2018 8.17
08/22/2018 8.18
08/21/2018 8.17
08/20/2018 8.20
08/17/2018 8.22
08/16/2018 8.20
08/15/2018 8.16
08/14/2018 8.23
08/13/2018 8.17
08/10/2018 8.18
08/09/2018 8.23
08/08/2018 8.15
08/07/2018 8.12
08/03/2018 8.19
08/02/2018 8.21
08/01/2018 8.20
07/31/2018 8.22
07/30/2018 8.16
07/27/2018 8.20
07/26/2018 8.23
07/25/2018 8.22
07/24/2018 8.17
07/23/2018 8.21
07/20/2018 8.22
07/19/2018 8.25
07/18/2018 8.20
07/17/2018 8.21
07/16/2018 8.19
07/13/2018 8.22
07/12/2018 8.22
07/11/2018 8.13
07/10/2018 8.16
07/09/2018 8.12
07/06/2018 8.08
07/05/2018 8.03
07/04/2018 8.03
07/03/2018 8.03
06/29/2018 8.06
06/28/2018 8.02
06/27/2018 8.02
06/26/2018 8.03
06/25/2018 8.00
06/22/2018 8.11
06/21/2018 8.04
06/20/2018 8.09
06/19/2018 8.04
06/18/2018 8.07
06/15/2018 8.03
06/14/2018 8.03
06/13/2018 7.98
06/12/2018 7.99
06/11/2018 7.97
06/08/2018 7.96
06/07/2018 7.95
06/06/2018 7.97
06/05/2018 7.95
06/04/2018 7.92
06/01/2018 7.91
05/31/2018 7.93
05/30/2018 7.92
05/29/2018 7.85
05/28/2018 7.89
05/25/2018 7.92
05/24/2018 7.91
05/23/2018 7.93
05/22/2018 7.92
05/18/2018 7.94
05/17/2018 7.93
05/16/2018 7.91
05/15/2018 7.91
05/14/2018 7.90
05/11/2018 7.85
05/10/2018 7.86
05/09/2018 7.85
05/08/2018 7.83
05/07/2018 7.82
05/04/2018 7.79
05/03/2018 7.74
05/02/2018 7.75
05/01/2018 7.74
04/30/2018 7.75
04/27/2018 7.79
04/26/2018 7.77
04/25/2018 7.70
04/24/2018 7.68
04/23/2018 7.69
04/20/2018 7.65
04/19/2018 7.65
04/18/2018 7.69
04/17/2018 7.61
04/16/2018 7.60
04/13/2018 7.59
04/12/2018 7.61
04/11/2018 7.60
04/10/2018 7.61
04/09/2018 7.60
04/06/2018 7.58
04/05/2018 7.66
04/04/2018 7.59
04/03/2018 7.60
04/02/2018 7.61
03/29/2018 7.68
03/28/2018 7.59
03/27/2018 7.59
03/26/2018 7.62
03/23/2018 7.59
03/22/2018 7.67
03/21/2018 7.80
03/20/2018 7.80
03/19/2018 7.78
03/16/2018 7.83
03/15/2018 7.81
03/14/2018 7.80
03/13/2018 7.79
03/12/2018 7.79
03/09/2018 7.78
03/08/2018 7.77
03/07/2018 7.73
03/06/2018 7.76
03/05/2018 7.77
03/02/2018 7.71
03/01/2018 7.70
02/28/2018 7.74
02/27/2018 7.84
02/26/2018 7.84
02/23/2018 7.83
02/22/2018 7.76
02/21/2018 7.78
02/20/2018 7.73
02/16/2018 7.74
02/15/2018 7.69
02/14/2018 7.64
02/13/2018 7.62
02/12/2018 7.64
02/09/2018 7.53
02/08/2018 7.55
02/07/2018 7.70
02/06/2018 7.70
02/05/2018 7.68
02/02/2018 7.82
02/01/2018 7.92
01/31/2018 7.98
01/30/2018 7.98
01/29/2018 8.02
01/26/2018 8.08
01/25/2018 8.07
01/24/2018 8.10
01/23/2018 8.12
01/22/2018 8.11
01/19/2018 8.13
01/18/2018 8.10
01/17/2018 8.11
01/16/2018 8.09
01/15/2018 8.11
01/12/2018 8.11
01/11/2018 8.11
01/10/2018 8.09
01/09/2018 8.17
01/08/2018 8.16
01/05/2018 8.18
01/04/2018 8.22
01/03/2018 8.21
01/02/2018 8.18
12/29/2017 8.17
12/28/2017 8.18
12/27/2017 8.16
12/22/2017 8.15
12/21/2017 8.17
12/20/2017 8.15
12/19/2017 8.14
12/18/2017 8.15
12/15/2017 8.12
12/14/2017 8.12
12/13/2017 8.17
12/12/2017 8.15
12/11/2017 8.15
12/08/2017 8.16
12/07/2017 8.13
12/06/2017 8.08
12/05/2017 8.08
12/04/2017 8.10
12/01/2017 8.15
11/30/2017 8.15
11/29/2017 8.12
11/28/2017 8.15
11/27/2017 8.16
11/24/2017 8.19
11/23/2017 8.16
11/22/2017 8.17
11/21/2017 8.17
11/20/2017 8.14
11/17/2017 8.13
11/16/2017 8.12
11/15/2017 8.08
11/14/2017 8.12
11/13/2017 8.17
11/10/2017 8.18
11/09/2017 8.20
11/08/2017 8.22
11/07/2017 8.23
11/06/2017 8.23
11/03/2017 8.19
11/02/2017 8.21
11/01/2017 8.22
10/31/2017 8.23
10/30/2017 8.21
10/27/2017 8.20
10/26/2017 8.15
10/25/2017 8.14
10/24/2017 8.16
10/23/2017 8.12
10/20/2017 8.12
10/19/2017 8.10
10/18/2017 8.09
10/17/2017 8.11
10/16/2017 8.11
10/13/2017 8.10
10/12/2017 8.07
10/11/2017 8.07
10/10/2017 8.04
10/06/2017 8.04
10/05/2017 8.06
10/04/2017 8.04
10/03/2017 8.04
10/02/2017 8.03
09/29/2017 8.00
09/28/2017 8.00
09/27/2017 8.01
09/26/2017 7.94
09/25/2017 7.97
09/22/2017 7.95
09/21/2017 7.95
09/20/2017 7.91
09/19/2017 7.85
09/18/2017 7.81
09/15/2017 7.74
09/14/2017 7.75
09/13/2017 7.72
09/12/2017 7.72
09/11/2017 7.68
09/08/2017 7.65
09/07/2017 7.66
09/06/2017 7.66
09/05/2017 7.66
09/01/2017 7.72
08/31/2017 7.74
08/30/2017 7.71
08/29/2017 7.68
08/28/2017 7.66
08/25/2017 7.67
08/24/2017 7.68
08/23/2017 7.69
08/22/2017 7.67
08/21/2017 7.64
08/18/2017 7.64
08/17/2017 7.67
08/16/2017 7.69
08/15/2017 7.72
08/14/2017 7.72
08/11/2017 7.68
08/10/2017 7.70
08/09/2017 7.77
08/08/2017 7.77
08/04/2017 7.78
08/03/2017 7.75
08/02/2017 7.79
08/01/2017 7.76
07/31/2017 7.73
07/28/2017 7.75
07/27/2017 7.79
07/26/2017 7.79
07/25/2017 7.81
07/24/2017 7.80
07/21/2017 7.83
07/20/2017 7.87
07/19/2017 7.87
07/18/2017 7.81
07/17/2017 7.83
07/14/2017 7.86
07/13/2017 7.85
07/12/2017 7.86
07/11/2017 7.86
07/10/2017 7.84
07/07/2017 7.82
07/06/2017 7.83
07/05/2017 7.87
07/04/2017 7.87
06/30/2017 7.90
06/29/2017 7.91
06/28/2017 7.98
06/27/2017 7.94
06/26/2017 7.94
06/23/2017 7.93
06/22/2017 7.88
06/21/2017 7.85
06/20/2017 7.85
06/19/2017 7.90
06/16/2017 7.86
06/15/2017 7.84
06/14/2017 7.82
06/13/2017 7.90
06/12/2017 7.89
06/09/2017 7.96
06/08/2017 7.96
06/07/2017 7.93
06/06/2017 7.97
06/05/2017 7.97
06/02/2017 7.99
06/01/2017 7.99
05/31/2017 7.94
05/30/2017 7.93
05/29/2017 7.94
05/26/2017 7.94
05/25/2017 7.94
05/24/2017 7.96
05/23/2017 7.97
05/19/2017 7.96
05/18/2017 7.86
05/17/2017 7.86
05/16/2017 8.00
05/15/2017 8.05
05/12/2017 8.02
05/11/2017 8.02
05/10/2017 8.05
05/09/2017 8.01
05/08/2017 8.05
05/05/2017 8.03
05/04/2017 7.93
05/03/2017 8.00
05/02/2017 8.02
05/01/2017 7.98
04/28/2017 7.98
04/27/2017 7.96
04/26/2017 8.00
04/25/2017 8.07
04/24/2017 8.03
04/21/2017 7.99
04/20/2017 7.98
04/19/2017 7.98
04/18/2017 8.02
04/17/2017 8.04
04/13/2017 7.96
04/12/2017 8.02
04/11/2017 8.07
04/10/2017 8.08
04/07/2017 8.05
04/06/2017 8.06
04/05/2017 8.04
04/04/2017 8.04
04/03/2017 7.99
03/31/2017 7.98
03/30/2017 8.00
03/29/2017 8.03
03/28/2017 8.01
03/27/2017 7.96
03/24/2017 7.93
03/23/2017 7.92
03/22/2017 7.86
03/21/2017 7.86
03/20/2017 7.92
03/17/2017 7.95
03/16/2017 7.98
03/15/2017 7.97
03/14/2017 7.93
03/13/2017 8.01
03/10/2017 8.00
03/09/2017 7.97
03/08/2017 7.98
03/07/2017 8.02
03/06/2017 8.03
03/03/2017 8.00
03/02/2017 7.97
03/01/2017 8.00
02/28/2017 7.89
02/27/2017 7.93
02/24/2017 7.94
02/23/2017 8.06
02/22/2017 8.08
02/21/2017 8.13
02/17/2017 8.08
02/16/2017 8.08
02/15/2017 8.09
02/14/2017 8.05
02/13/2017 8.04
02/10/2017 8.01
02/09/2017 7.95
02/08/2017 7.90
02/07/2017 7.87
02/06/2017 7.83
02/03/2017 7.88
02/02/2017 7.83
02/01/2017 7.83
01/31/2017 7.84
01/30/2017 7.88
01/27/2017 7.97
01/26/2017 7.98
01/25/2017 7.98
01/24/2017 7.98
01/23/2017 7.98
01/20/2017 7.98
01/19/2017 7.98
01/18/2017 7.98
01/17/2017 7.98
01/16/2017 7.99
01/13/2017 8.01
01/12/2017 8.00
01/11/2017 8.05
01/10/2017 8.01
01/09/2017 8.02
01/06/2017 8.10
01/05/2017 8.14
01/04/2017 8.14
01/03/2017 8.09
12/30/2016 8.05
12/29/2016 8.10
12/28/2016 8.10
12/23/2016 8.09
12/22/2016 8.11
12/21/2016 8.11
12/20/2016 8.10
12/19/2016 8.09
12/16/2016 8.10
12/15/2016 8.08
12/14/2016 8.05
12/13/2016 8.15
12/12/2016 8.08
12/09/2016 8.06
12/08/2016 8.05
12/07/2016 8.01
12/06/2016 7.96
12/05/2016 7.97
12/02/2016 7.97
12/01/2016 7.98
11/30/2016 7.98
11/29/2016 7.83
11/28/2016 7.87
11/25/2016 7.93
11/24/2016 7.94
11/23/2016 7.96
11/22/2016 7.95
11/21/2016 7.93
11/18/2016 7.89
11/17/2016 7.87
11/16/2016 7.80
11/15/2016 7.83
11/14/2016 7.73
11/11/2016 7.69
11/10/2016 7.75
11/09/2016 7.70
11/08/2016 7.64
11/07/2016 7.64
11/04/2016 7.57
11/03/2016 7.61
11/02/2016 7.63
11/01/2016 7.71
10/31/2016 7.71
10/28/2016 7.72
10/27/2016 7.76
10/26/2016 7.76
10/25/2016 7.80
10/24/2016 7.84
10/21/2016 7.86
10/20/2016 7.83
10/19/2016 7.84
10/18/2016 7.80
10/17/2016 7.74
10/14/2016 7.74
10/13/2016 7.74
10/12/2016 7.73
10/11/2016 7.74
10/07/2016 7.74
10/06/2016 7.77
10/05/2016 7.76
10/04/2016 7.66
10/03/2016 7.71
09/30/2016 7.71
09/29/2016 7.71
09/28/2016 7.70
09/27/2016 7.59
09/26/2016 7.60
09/23/2016 7.64
09/22/2016 7.70
09/21/2016 7.62
09/20/2016 7.56
09/19/2016 7.55
09/16/2016 7.52
09/15/2016 7.55
09/14/2016 7.52
09/13/2016 7.49
09/12/2016 7.61
09/09/2016 7.60
09/08/2016 7.73
09/07/2016 7.71
09/06/2016 7.74
09/02/2016 7.73
09/01/2016 7.70
08/31/2016 7.63
08/30/2016 7.68
08/29/2016 7.67
08/26/2016 7.65
08/25/2016 7.65
08/24/2016 7.64
08/23/2016 7.65
08/22/2016 7.61
08/19/2016 7.60
08/18/2016 7.58
08/17/2016 7.60
08/16/2016 7.61
08/15/2016 7.60
08/12/2016 7.58
08/11/2016 7.61
08/10/2016 7.56
08/09/2016 7.56
08/08/2016 7.54
08/05/2016 7.50
08/04/2016 7.42
08/03/2016 7.40
08/02/2016 7.37
07/29/2016 7.43
07/28/2016 7.44
07/27/2016 7.43
07/26/2016 7.44
07/25/2016 7.44
07/22/2016 7.48
07/21/2016 7.44
07/20/2016 7.45
07/19/2016 7.40
07/18/2016 7.39
07/15/2016 7.36
07/14/2016 7.34
07/13/2016 7.34
07/12/2016 7.35
07/11/2016 7.27
07/08/2016 7.22
07/07/2016 7.14
07/06/2016 7.16
07/05/2016 7.17
07/04/2016 7.22
06/30/2016 7.17
06/29/2016 7.17
06/28/2016 7.08
06/27/2016 7.00
06/24/2016 7.11
06/23/2016 7.26
06/22/2016 7.20
06/21/2016 7.21
06/20/2016 7.22
06/17/2016 7.15
06/16/2016 7.15
06/15/2016 7.16
06/14/2016 7.16
06/13/2016 7.21
06/10/2016 7.25
06/09/2016 7.37
06/08/2016 7.41
06/07/2016 7.45
06/06/2016 7.38
06/03/2016 7.37
06/02/2016 7.37
06/01/2016 7.34
05/31/2016 7.35
05/30/2016 7.38
05/27/2016 7.38
05/26/2016 7.35
05/25/2016 7.35
05/24/2016 7.29
05/20/2016 7.24
05/19/2016 7.18
05/18/2016 7.19
05/17/2016 7.22
05/16/2016 7.25
05/13/2016 7.17
05/12/2016 7.21
05/11/2016 7.21
05/10/2016 7.22
05/09/2016 7.13
05/06/2016 7.17
05/05/2016 7.12
05/04/2016 7.11
05/03/2016 7.13
05/02/2016 7.20
04/29/2016 7.24
04/28/2016 7.21
04/27/2016 7.22
04/26/2016 7.22
04/25/2016 7.20
04/22/2016 7.24
04/21/2016 7.26
04/20/2016 7.29
04/19/2016 7.25
04/18/2016 7.19
04/15/2016 7.17
04/14/2016 7.17
04/13/2016 7.18
04/12/2016 7.14
04/11/2016 7.06
04/08/2016 7.04
04/07/2016 6.99
04/06/2016 7.05
04/05/2016 7.02
04/04/2016 7.04
04/01/2016 7.09
03/31/2016 7.12
03/30/2016 7.11
03/29/2016 7.05
03/28/2016 7.02
03/24/2016 7.00
03/23/2016 7.01
03/22/2016 7.02
03/21/2016 7.05
03/18/2016 7.02
03/17/2016 7.08
03/16/2016 6.99
03/15/2016 6.95
03/14/2016 6.96
03/11/2016 6.98
03/10/2016 6.88
03/09/2016 6.88
03/08/2016 6.85
03/07/2016 6.88
03/04/2016 6.83
03/03/2016 6.77
03/02/2016 6.73
03/01/2016 6.72
02/29/2016 6.62
02/26/2016 6.57
02/25/2016 6.53
02/24/2016 6.52
02/23/2016 6.56
02/22/2016 6.60
02/19/2016 6.56
02/18/2016 6.58
02/17/2016 6.56
02/16/2016 6.40
02/12/2016 6.32
02/11/2016 6.18
02/10/2016 6.26
02/09/2016 6.29
02/08/2016 6.40
02/05/2016 6.56
02/04/2016 6.60
02/03/2016 6.52
02/02/2016 6.46
02/01/2016 6.59
01/29/2016 6.68
01/28/2016 6.59
01/27/2016 6.47
01/26/2016 6.44
01/25/2016 6.35
01/22/2016 6.48
01/21/2016 6.27
01/20/2016 6.15
01/19/2016 6.22
01/18/2016 6.18
01/15/2016 6.26
01/14/2016 6.43
01/13/2016 6.37
01/12/2016 6.44
01/11/2016 6.42
01/08/2016 6.53
01/07/2016 6.52
01/06/2016 6.67
01/05/2016 6.81
01/04/2016 6.84
12/31/2015 6.91
12/30/2015 6.96
12/29/2015 7.01
12/24/2015 6.99
12/23/2015 6.98
12/22/2015 6.89
12/21/2015 6.90
12/18/2015 6.89
12/17/2015 6.89
12/16/2015 6.93
12/15/2015 6.87
12/14/2015 6.79
12/11/2015 6.83
12/10/2015 6.95
12/09/2015 6.91
12/08/2015 6.94
12/07/2015 6.99
12/04/2015 7.15
12/03/2015 7.14
12/02/2015 7.19
12/01/2015 7.27
11/30/2015 7.20
11/27/2015 7.17
11/26/2015 7.20
11/25/2015 7.19
11/24/2015 7.17
11/23/2015 7.16
11/20/2015 7.17
11/19/2015 7.20
11/18/2015 7.20
11/17/2015 7.15
11/16/2015 7.19
11/13/2015 7.05
11/12/2015 7.04
11/11/2015 7.15
11/10/2015 7.19
11/09/2015 7.20
11/06/2015 7.23
11/05/2015 7.24
11/04/2015 7.27
11/03/2015 7.24
11/02/2015 7.14
10/30/2015 7.09
10/29/2015 7.17
10/28/2015 7.20
10/27/2015 7.12
10/26/2015 7.22
10/23/2015 7.28
10/22/2015 7.26
10/21/2015 7.15
10/20/2015 7.18
10/19/2015 7.11
10/16/2015 7.15
10/15/2015 7.16
10/14/2015 7.17
10/13/2015 7.18
10/09/2015 7.27
10/08/2015 7.29
10/07/2015 7.24
10/06/2015 7.14
10/05/2015 7.09
10/02/2015 6.98
10/01/2015 6.95
09/30/2015 6.93
09/29/2015 6.82
09/28/2015 6.83
09/25/2015 6.99
09/24/2015 6.99
09/23/2015 7.01
09/22/2015 7.06
09/21/2015 7.18
09/18/2015 7.11
09/17/2015 7.20
09/16/2015 7.17
09/15/2015 7.02
09/14/2015 6.96
09/11/2015 7.00
09/10/2015 7.04
09/09/2015 7.01
09/08/2015 7.08
09/04/2015 7.02
09/03/2015 7.07
09/02/2015 7.04
09/01/2015 7.00
08/31/2015 7.15
08/28/2015 7.12
08/27/2015 7.05
08/26/2015 6.87
08/25/2015 6.73
08/24/2015 6.65
08/21/2015 6.86
08/20/2015 7.03
08/19/2015 7.17
08/18/2015 7.26
08/17/2015 7.27
08/14/2015 7.29
08/13/2015 7.28
08/12/2015 7.35
08/11/2015 7.41
08/10/2015 7.44
08/07/2015 7.36
08/06/2015 7.41
08/05/2015 7.45
08/04/2015 7.43
07/31/2015 7.42
07/30/2015 7.41
07/29/2015 7.33
07/28/2015 7.21
07/27/2015 7.18
07/24/2015 7.31
07/23/2015 7.37
07/22/2015 7.40
07/21/2015 7.45
07/20/2015 7.46
07/17/2015 7.57
07/16/2015 7.60
07/15/2015 7.60
07/14/2015 7.58
07/13/2015 7.50
07/10/2015 7.45
07/09/2015 7.39
07/08/2015 7.44
07/07/2015 7.57
07/06/2015 7.55
07/03/2015 7.61
07/02/2015 7.60
06/30/2015 7.58
06/29/2015 7.53
06/26/2015 7.72
06/25/2015 7.77
06/24/2015 7.79
06/23/2015 7.76
06/22/2015 7.71
06/19/2015 7.64
06/18/2015 7.69
06/17/2015 7.71
06/16/2015 7.73
06/15/2015 7.70
06/12/2015 7.70
06/11/2015 7.72
06/10/2015 7.74
06/09/2015 7.68
06/08/2015 7.63
06/05/2015 7.73
06/04/2015 7.73
06/03/2015 7.81
06/02/2015 7.75
06/01/2015 7.73
05/29/2015 7.70
05/28/2015 7.72
05/27/2015 7.72
05/26/2015 7.70
05/25/2015 7.79
05/22/2015 7.78
05/21/2015 7.74
05/20/2015 7.69
05/19/2015 7.70
05/15/2015 7.69
05/14/2015 7.65
05/13/2015 7.65
05/12/2015 7.65
05/11/2015 7.65
05/08/2015 7.69
05/07/2015 7.62
05/06/2015 7.63
05/05/2015 7.71
05/04/2015 7.82
05/01/2015 7.79
04/30/2015 7.77
04/29/2015 7.83
04/28/2015 7.80
04/27/2015 7.81
04/24/2015 7.86
04/23/2015 7.86
04/22/2015 7.82
04/21/2015 7.86
04/20/2015 7.90
04/17/2015 7.89
04/16/2015 7.92
04/15/2015 7.95
04/14/2015 7.89
04/13/2015 7.86
04/10/2015 7.86
04/09/2015 7.80
04/08/2015 7.74
04/07/2015 7.76
04/06/2015 7.70
04/02/2015 7.64
04/01/2015 7.58
03/31/2015 7.56
03/30/2015 7.57
03/27/2015 7.54
03/26/2015 7.53
03/25/2015 7.55
03/24/2015 7.58
03/23/2015 7.51
03/20/2015 7.51
03/19/2015 7.48
03/18/2015 7.55
03/17/2015 7.47
03/16/2015 7.42
03/13/2015 7.39
03/12/2015 7.45
03/11/2015 7.43
03/10/2015 7.37
03/09/2015 7.51
03/06/2015 7.52
03/05/2015 7.58
03/04/2015 7.60
03/03/2015 7.61
03/02/2015 7.64
02/27/2015 7.65
02/26/2015 7.67
02/25/2015 7.67
02/24/2015 7.60
02/23/2015 7.62
02/20/2015 7.65
02/19/2015 7.66
02/18/2015 7.67
02/17/2015 7.74
02/13/2015 7.71
02/12/2015 7.69
02/11/2015 7.61
02/10/2015 7.59
02/09/2015 7.61
02/06/2015 7.58
02/05/2015 7.56
02/04/2015 7.47
02/03/2015 7.53
02/02/2015 7.43
01/30/2015 7.29
01/29/2015 7.25
01/28/2015 7.21
01/27/2015 7.35
01/26/2015 7.33
01/23/2015 7.33
01/22/2015 7.29
01/21/2015 7.22
01/20/2015 7.11
01/19/2015 7.18
01/16/2015 7.17
01/15/2015 7.02
01/14/2015 7.06
01/13/2015 7.11
01/12/2015 7.12
01/09/2015 7.25
01/08/2015 7.28
01/07/2015 7.21
01/06/2015 7.18
01/05/2015 7.31
01/02/2015 7.55
12/31/2014 7.49
12/30/2014 7.48
12/29/2014 7.49
12/24/2014 7.47
12/23/2014 7.46
12/22/2014 7.38
12/19/2014 7.44
12/18/2014 7.32
12/17/2014 7.23
12/16/2014 7.05
12/15/2014 6.97
12/12/2014 6.93
12/11/2014 7.02
12/10/2014 6.99
12/09/2014 7.17
12/08/2014 7.15
12/05/2014 7.39
12/04/2014 7.35
12/03/2014 7.52
12/02/2014 7.46
12/01/2014 7.47
11/28/2014 7.56
11/27/2014 7.62
11/26/2014 7.72
11/25/2014 7.78
11/24/2014 7.79
11/21/2014 7.86
11/20/2014 7.83
11/19/2014 7.77
11/18/2014 7.77
11/17/2014 7.79
11/14/2014 7.77
11/13/2014 7.72
11/12/2014 7.80
11/11/2014 7.76
11/10/2014 7.73
11/07/2014 7.76
11/06/2014 7.69
11/05/2014 7.66
11/04/2014 7.53
11/03/2014 7.66
10/31/2014 7.70
10/30/2014 7.60
10/29/2014 7.64
10/28/2014 7.65
10/27/2014 7.56
10/24/2014 7.65
10/23/2014 7.65
10/22/2014 7.55
10/21/2014 7.72
10/20/2014 7.58
10/17/2014 7.52
10/16/2014 7.38
10/15/2014 7.24
10/14/2014 7.34
10/10/2014 7.50
10/09/2014 7.65
10/08/2014 7.77
10/07/2014 7.73
10/06/2014 7.80
10/03/2014 7.84
10/02/2014 7.83
10/01/2014 7.88
09/30/2014 7.98
09/29/2014 8.00
09/26/2014 7.99
09/25/2014 7.91
09/24/2014 8.07
09/23/2014 8.04
09/22/2014 8.04
09/19/2014 8.16
09/18/2014 8.28
09/17/2014 8.28
09/16/2014 8.31
09/15/2014 8.30
09/12/2014 8.33
09/11/2014 8.33
09/10/2014 8.30
09/09/2014 8.32
09/08/2014 8.31
09/05/2014 8.37
09/04/2014 8.35
09/03/2014 8.40
09/02/2014 8.37
08/29/2014 8.38
08/28/2014 8.34
08/27/2014 8.36
08/26/2014 8.36
08/25/2014 8.34
08/22/2014 8.31
08/21/2014 8.32
08/20/2014 8.28
08/19/2014 8.23
08/18/2014 8.11
08/15/2014 8.09
08/14/2014 8.09
08/13/2014 8.12
08/12/2014 8.06
08/11/2014 8.08
08/08/2014 8.05
08/07/2014 8.00
08/06/2014 8.04
08/05/2014 8.02
08/01/2014 8.05
07/31/2014 8.12
07/30/2014 8.21
07/29/2014 8.18
07/28/2014 8.17
07/25/2014 8.20
07/24/2014 8.17
07/23/2014 8.17
07/22/2014 8.13
07/21/2014 8.07
07/18/2014 8.08
07/17/2014 8.03
07/16/2014 8.08
07/15/2014 8.01
07/14/2014 8.07
07/11/2014 8.03
07/10/2014 8.06
07/09/2014 8.13
07/08/2014 8.08
07/07/2014 8.10
07/04/2014 8.17
07/03/2014 8.16
07/02/2014 8.14
06/30/2014 8.09
06/27/2014 8.07
06/26/2014 8.03
06/25/2014 8.00
06/24/2014 8.01
06/23/2014 8.09
06/20/2014 8.11
06/19/2014 8.10
06/18/2014 8.14
06/17/2014 8.12
06/16/2014 8.12
06/13/2014 8.10
06/12/2014 7.99
06/11/2014 7.97
06/10/2014 7.98
06/09/2014 7.98
06/06/2014 7.95
06/05/2014 7.90
06/04/2014 7.90
06/03/2014 7.86
06/02/2014 7.82
05/30/2014 7.78
05/29/2014 7.77
05/28/2014 7.77
05/27/2014 7.79
05/26/2014 7.79
05/23/2014 7.77
05/22/2014 7.74
05/21/2014 7.70
05/20/2014 7.62
05/16/2014 7.64
05/15/2014 7.69
05/14/2014 7.75
05/13/2014 7.78
05/12/2014 7.75
05/09/2014 7.69
05/08/2014 7.73
05/07/2014 7.80
05/06/2014 7.79
05/05/2014 7.83
05/02/2014 7.85
05/01/2014 7.80
04/30/2014 7.78
04/29/2014 7.75
04/28/2014 7.72
04/25/2014 7.72
04/24/2014 7.74
04/23/2014 7.72
04/22/2014 7.71
04/21/2014 7.68
04/17/2014 7.66
04/16/2014 7.62
04/15/2014 7.54
04/14/2014 7.54
04/11/2014 7.52
04/10/2014 7.54
04/09/2014 7.62
04/08/2014 7.55
04/07/2014 7.50
04/04/2014 7.58
04/03/2014 7.56
04/02/2014 7.56
04/01/2014 7.51
03/31/2014 7.48
03/28/2014 7.44
03/27/2014 7.41
03/26/2014 7.40
03/25/2014 7.45
03/24/2014 7.43
03/21/2014 7.46
03/20/2014 7.49
03/19/2014 7.47
03/18/2014 7.45
03/17/2014 7.37
03/14/2014 7.36
03/13/2014 7.38
03/12/2014 7.41
03/11/2014 7.41
03/10/2014 7.42
03/07/2014 7.44
03/06/2014 7.42
03/05/2014 7.43
03/04/2014 7.42
03/03/2014 7.38
02/28/2014 7.40
02/27/2014 7.37
02/26/2014 7.37
02/25/2014 7.34
02/24/2014 7.37
02/21/2014 7.36
02/20/2014 7.38
02/19/2014 7.33
02/18/2014 7.31
02/14/2014 7.32
02/13/2014 7.29
02/12/2014 7.23
02/11/2014 7.21
02/10/2014 7.17
02/07/2014 7.18
02/06/2014 7.15
02/05/2014 7.05
02/04/2014 7.01
02/03/2014 7.01
01/31/2014 7.12
01/30/2014 7.15
01/29/2014 7.09
01/28/2014 7.13
01/27/2014 7.07
01/24/2014 7.15
01/23/2014 7.25
01/22/2014 7.26
01/21/2014 7.26
01/20/2014 7.26
01/17/2014 7.22
01/16/2014 7.18
01/15/2014 7.13
01/14/2014 7.10
01/13/2014 7.09
01/10/2014 7.14
01/09/2014 7.10
01/08/2014 7.10
01/07/2014 7.09
01/06/2014 7.03
01/03/2014 7.05
01/02/2014 7.08
12/31/2013 7.10
12/30/2013 7.09
12/27/2013 7.07
12/24/2013 7.05
12/23/2013 7.01
12/20/2013 6.98
12/19/2013 6.97
12/18/2013 6.94
12/17/2013 6.87
12/16/2013 6.87
12/13/2013 6.83
12/12/2013 6.80
12/11/2013 6.81
12/10/2013 6.89
12/09/2013 6.90
12/06/2013 6.89
12/05/2013 6.86
12/04/2013 6.91
12/03/2013 6.92
12/02/2013 6.97
11/29/2013 6.97
11/28/2013 6.96
11/27/2013 6.95
11/26/2013 6.92
11/25/2013 6.96
11/22/2013 6.98
11/21/2013 6.99
11/20/2013 7.02
11/19/2013 7.00
11/18/2013 7.00
11/15/2013 7.04
11/14/2013 7.04
11/13/2013 7.03
11/12/2013 7.02
11/11/2013 7.09
11/08/2013 7.06
11/07/2013 6.98
11/06/2013 7.08
11/05/2013 7.06
11/04/2013 7.10
11/01/2013 7.11
10/31/2013 7.14
10/30/2013 7.18
10/29/2013 7.19
10/28/2013 7.18
10/25/2013 7.19
10/24/2013 7.15
10/23/2013 7.14
10/22/2013 7.17
10/21/2013 7.15
10/18/2013 7.14
10/17/2013 7.04
10/16/2013 7.02
10/15/2013 6.99
10/11/2013 6.97
10/10/2013 6.98
10/09/2013 6.86
10/08/2013 6.86
10/07/2013 6.90
10/04/2013 6.89
10/03/2013 6.87
10/02/2013 6.85
10/01/2013 6.85
09/30/2013 6.84
09/27/2013 6.89
09/26/2013 6.89
09/25/2013 6.88
09/24/2013 6.90
09/23/2013 6.87
09/20/2013 6.89
09/19/2013 6.93
09/18/2013 6.93
09/17/2013 6.91
09/16/2013 6.91
09/13/2013 6.89
09/12/2013 6.85
09/11/2013 6.91
09/10/2013 6.90
09/09/2013 6.96
09/06/2013 6.91
09/05/2013 6.91
09/04/2013 6.85
09/03/2013 6.82
08/30/2013 6.77
08/29/2013 6.81
08/28/2013 6.76
08/27/2013 6.77
08/26/2013 6.86
08/23/2013 6.87
08/22/2013 6.78
08/21/2013 6.72
08/20/2013 6.78
08/19/2013 6.71
08/16/2013 6.79
08/15/2013 6.78
08/14/2013 6.75
08/13/2013 6.74
08/12/2013 6.71
08/09/2013 6.74
08/08/2013 6.74
08/07/2013 6.68
08/06/2013 6.71
08/02/2013 6.77
08/01/2013 6.79
07/31/2013 6.74
07/30/2013 6.75
07/29/2013 6.76
07/26/2013 6.78
07/25/2013 6.79
07/24/2013 6.76
07/23/2013 6.79
07/22/2013 6.78
07/19/2013 6.74
07/18/2013 6.70
07/17/2013 6.65
07/16/2013 6.61
07/15/2013 6.62
07/12/2013 6.69
07/11/2013 6.70
07/10/2013 6.65
07/09/2013 6.61
07/08/2013 6.61
07/05/2013 6.60
07/04/2013 6.61
07/03/2013 6.53
07/02/2013 6.55
06/28/2013 6.54
06/27/2013 6.54
06/26/2013 6.49
06/25/2013 6.52
06/24/2013 6.37
06/21/2013 6.46
06/20/2013 6.45
06/19/2013 6.63
06/18/2013 6.63
06/17/2013 6.64
06/14/2013 6.60
06/13/2013 6.63
06/12/2013 6.54
06/11/2013 6.61
06/10/2013 6.70
06/07/2013 6.69
06/06/2013 6.69
06/05/2013 6.68
06/04/2013 6.78
06/03/2013 6.81
05/31/2013 6.84
05/30/2013 6.90
05/29/2013 6.87
05/28/2013 6.90
05/27/2013 6.88
05/24/2013 6.86
05/23/2013 6.87
05/22/2013 6.92
05/21/2013 6.95
05/17/2013 6.89
05/16/2013 6.83
05/15/2013 6.81
05/14/2013 6.89
05/13/2013 6.92
05/10/2013 6.96
05/09/2013 6.94
05/08/2013 6.89
05/07/2013 6.82
05/06/2013 6.85
05/03/2013 6.87
05/02/2013 6.84
05/01/2013 6.83
04/30/2013 6.91
04/29/2013 6.85
04/26/2013 6.81
04/25/2013 6.86
04/24/2013 6.82
04/23/2013 6.74
04/22/2013 6.75
04/19/2013 6.69
04/18/2013 6.65
04/17/2013 6.61
04/16/2013 6.78
04/15/2013 6.71
04/12/2013 6.98
04/11/2013 7.07
04/10/2013 7.10
04/08/2013 7.01
04/05/2013 7.02
04/04/2013 7.02
04/03/2013 6.99
04/02/2013 7.18
04/01/2013 7.25
03/28/2013 7.27
03/27/2013 7.25
03/26/2013 7.26
03/25/2013 7.23
03/22/2013 7.31
03/21/2013 7.36
03/20/2013 7.35
03/19/2013 7.35
03/18/2013 7.37
03/15/2013 7.43
03/14/2013 7.39
03/13/2013 7.34
03/12/2013 7.42
03/11/2013 7.36
03/08/2013 7.35
03/07/2013 7.39
03/06/2013 7.43
03/05/2013 7.40
03/04/2013 7.37
03/01/2013 7.45
02/28/2013 7.55
02/27/2013 7.52
02/26/2013 7.53
02/25/2013 7.53
02/22/2013 7.55
02/21/2013 7.46
02/20/2013 7.53
02/19/2013 7.70
02/15/2013 7.66
02/14/2013 7.73
02/13/2013 7.73
02/12/2013 7.74
02/11/2013 7.74
02/08/2013 7.84
02/07/2013 7.75
02/06/2013 7.77
02/05/2013 7.77
02/04/2013 7.77
02/01/2013 7.82
01/31/2013 7.76
01/30/2013 7.79
01/29/2013 7.78
01/28/2013 7.75
01/25/2013 7.76
01/24/2013 7.80
01/23/2013 7.83
01/22/2013 7.89
01/21/2013 7.85
01/18/2013 7.81
01/17/2013 7.81
01/16/2013 7.79
01/15/2013 7.80
01/14/2013 7.79
01/11/2013 7.82
01/10/2013 7.83
01/09/2013 7.77
01/08/2013 7.77
01/07/2013 7.80
01/04/2013 7.83
01/03/2013 7.77
01/02/2013 7.87
12/31/2012 7.76
12/28/2012 7.62
12/27/2012 7.60
12/24/2012 7.56
12/21/2012 7.54
12/20/2012 7.53
12/19/2012 7.54
12/18/2012 7.51
12/17/2012 7.49
12/14/2012 7.48
12/13/2012 7.47
12/12/2012 7.45
12/11/2012 7.39
12/10/2012 7.36
12/07/2012 7.30
12/06/2012 7.33
12/05/2012 7.35
12/04/2012 7.36
12/03/2012 7.38
11/30/2012 7.43
11/29/2012 7.40
11/28/2012 7.36
11/27/2012 7.33
11/26/2012 7.40
11/23/2012 7.45
11/22/2012 7.41
11/21/2012 7.33
11/20/2012 7.32
11/19/2012 7.35
11/16/2012 7.26
11/15/2012 7.22
11/14/2012 7.30
11/13/2012 7.42
11/12/2012 7.49
11/09/2012 7.49
11/08/2012 7.51
11/07/2012 7.56
11/06/2012 7.65
11/05/2012 7.64
11/02/2012 7.68
11/01/2012 7.73
10/31/2012 7.62
10/30/2012 7.56
10/29/2012 7.55
10/26/2012 7.55
10/25/2012 7.54
10/24/2012 7.51
10/23/2012 7.55
10/22/2012 7.65
10/19/2012 7.64
10/18/2012 7.69
10/17/2012 7.67
10/16/2012 7.60
10/15/2012 7.47
10/12/2012 7.47
10/11/2012 7.52
10/10/2012 7.50
10/09/2012 7.52
10/05/2012 7.62
10/04/2012 7.63
10/03/2012 7.54
10/02/2012 7.56
10/01/2012 7.55
09/28/2012 7.51
09/27/2012 7.51
09/26/2012 7.40
09/25/2012 7.44
09/24/2012 7.49
09/21/2012 7.58
09/20/2012 7.57
09/19/2012 7.59
09/18/2012 7.56
09/17/2012 7.58
09/14/2012 7.63
09/13/2012 7.50
09/12/2012 7.39
09/11/2012 7.38
09/10/2012 7.38
09/07/2012 7.40
09/06/2012 7.23
09/05/2012 7.10
09/04/2012 7.09
08/31/2012 7.08
08/30/2012 7.08
08/29/2012 7.08
08/28/2012 7.13
08/27/2012 7.16
08/24/2012 7.21
08/23/2012 7.20
08/22/2012 7.24
08/21/2012 7.25
08/20/2012 7.21
08/17/2012 7.23
08/16/2012 7.18
08/15/2012 7.09
08/14/2012 7.05
08/13/2012 7.07
08/10/2012 7.05
08/09/2012 7.04
08/08/2012 6.99
08/07/2012 6.98
08/03/2012 6.85
08/02/2012 6.76
08/01/2012 6.84
07/31/2012 6.90
07/30/2012 6.96
07/27/2012 6.98
07/26/2012 6.85
07/25/2012 6.73
07/24/2012 6.72
07/23/2012 6.79
07/20/2012 6.88
07/19/2012 6.93
07/18/2012 6.82
07/17/2012 6.78
07/16/2012 6.77
07/13/2012 6.80
07/12/2012 6.72
07/11/2012 6.80
07/10/2012 6.78
07/09/2012 6.85
07/06/2012 6.89
07/05/2012 7.03
07/04/2012 7.00
07/03/2012 6.88
06/29/2012 6.70
06/28/2012 6.54
06/27/2012 6.60
06/26/2012 6.53
06/25/2012 6.52
06/22/2012 6.65
06/21/2012 6.68
06/20/2012 6.93
06/19/2012 6.96
06/18/2012 6.86
06/15/2012 6.80
06/14/2012 6.78
06/13/2012 6.83
06/12/2012 6.90
06/11/2012 6.88
06/08/2012 6.99
06/07/2012 7.05
06/06/2012 7.10
06/05/2012 6.98
06/04/2012 6.83
06/01/2012 6.85
05/31/2012 6.98
05/30/2012 6.90
05/29/2012 7.07
05/28/2012 7.05
05/25/2012 7.00
05/24/2012 6.94
05/23/2012 6.92
05/22/2012 6.88
05/18/2012 6.82
05/17/2012 6.83
05/16/2012 6.87
05/15/2012 6.87
05/14/2012 7.03
05/11/2012 7.34
05/10/2012 7.35
05/09/2012 7.30
05/08/2012 7.33
05/07/2012 7.44
05/04/2012 7.47
05/03/2012 7.57
05/02/2012 7.71
05/01/2012 7.80
04/30/2012 7.72
04/27/2012 7.75
04/26/2012 7.69
04/25/2012 7.62
04/24/2012 7.49
04/23/2012 7.53
04/20/2012 7.66
04/19/2012 7.66
04/18/2012 7.69
04/17/2012 7.69
04/16/2012 7.65
04/13/2012 7.71
04/12/2012 7.84
04/11/2012 7.66
04/10/2012 7.61
04/09/2012 7.73
04/05/2012 7.85
04/04/2012 7.86
04/03/2012 7.99
04/02/2012 8.13
03/30/2012 8.09
03/29/2012 8.03
03/28/2012 8.09
03/27/2012 8.16
03/26/2012 8.23
03/23/2012 8.18
03/22/2012 8.11
03/21/2012 8.21
03/20/2012 8.21
03/19/2012 8.25
03/16/2012 8.28
03/15/2012 8.26
03/14/2012 8.26
03/13/2012 8.47
03/12/2012 8.43
03/09/2012 8.54
03/08/2012 8.51
03/07/2012 8.41
03/06/2012 8.39
03/05/2012 8.64
03/02/2012 8.81
03/01/2012 8.86
02/29/2012 8.85
02/28/2012 8.90
02/27/2012 8.88
02/24/2012 8.91
02/23/2012 8.92
02/22/2012 8.84
02/21/2012 8.83
02/17/2012 8.71
02/16/2012 8.71
02/15/2012 8.64
02/14/2012 8.63
02/13/2012 8.74
02/10/2012 8.73
02/09/2012 8.80
02/08/2012 8.82
02/07/2012 8.85
02/06/2012 8.92
02/03/2012 8.93
02/02/2012 8.88
02/01/2012 8.81
01/31/2012 8.76
01/30/2012 8.72
01/27/2012 8.74
01/26/2012 8.74
01/25/2012 8.79
01/24/2012 8.65
01/23/2012 8.72
01/20/2012 8.66
01/19/2012 8.65
01/18/2012 8.58
01/17/2012 8.49
01/16/2012 8.53
01/13/2012 8.53
01/12/2012 8.56
01/11/2012 8.57
01/10/2012 8.64
01/09/2012 8.58
01/06/2012 8.57
01/05/2012 8.59
01/04/2012 8.60
01/03/2012 8.58
12/30/2011 8.35
12/29/2011 8.28
12/28/2011 8.21
12/23/2011 8.30
12/22/2011 8.22
12/21/2011 8.17
12/20/2011 8.17
12/19/2011 8.03
12/16/2011 8.10
12/15/2011 8.03
12/14/2011 8.06
12/13/2011 8.26
12/12/2011 8.37
12/09/2011 8.51
12/08/2011 8.42
12/07/2011 8.60
12/06/2011 8.64
12/05/2011 8.60
12/02/2011 8.54
12/01/2011 8.52
11/30/2011 8.55
11/29/2011 8.21
11/28/2011 8.16
11/25/2011 8.00
11/24/2011 8.06
11/23/2011 8.08
11/22/2011 8.26
11/21/2011 8.27
11/18/2011 8.41
11/17/2011 8.42
11/16/2011 8.58
11/15/2011 8.71
11/14/2011 8.70
11/11/2011 8.74
11/10/2011 8.61
11/09/2011 8.62
11/08/2011 8.92
11/07/2011 8.83
11/04/2011 8.76
11/03/2011 8.79
11/02/2011 8.63
11/01/2011 8.52
10/31/2011 8.67
10/28/2011 8.89
10/27/2011 8.87
10/26/2011 8.59
10/25/2011 8.50
10/24/2011 8.58
10/21/2011 8.35
10/20/2011 8.24
10/19/2011 8.30
10/18/2011 8.43
10/17/2011 8.28
10/14/2011 8.40
10/13/2011 8.22
10/12/2011 8.28
10/11/2011 8.13
10/07/2011 7.89
10/06/2011 7.97
10/05/2011 7.70
10/04/2011 7.48
10/03/2011 7.52
09/30/2011 7.84
09/29/2011 7.83
09/28/2011 7.89
09/27/2011 8.14
09/26/2011 8.00
09/23/2011 7.86
09/22/2011 7.92
09/21/2011 8.28
09/20/2011 8.52
09/19/2011 8.54
09/16/2011 8.66
09/15/2011 8.67
09/14/2011 8.52
09/13/2011 8.42
09/12/2011 8.38
09/09/2011 8.56
09/08/2011 8.76
09/07/2011 8.79
09/06/2011 8.61
09/02/2011 8.72
09/01/2011 8.81
08/31/2011 8.88
08/30/2011 8.79
08/29/2011 8.69
08/26/2011 8.50
08/25/2011 8.46
08/24/2011 8.52
08/23/2011 8.52
08/22/2011 8.30
08/19/2011 8.30
08/18/2011 8.50
08/17/2011 8.81
08/16/2011 8.76
08/15/2011 8.91
08/12/2011 8.84
08/11/2011 8.82
08/10/2011 8.56
08/09/2011 8.50
08/08/2011 8.21
08/05/2011 8.76
08/04/2011 9.03
08/03/2011 9.43
08/02/2011 9.42
07/29/2011 9.57
07/28/2011 9.62
07/27/2011 9.63
07/26/2011 9.84
07/25/2011 9.94
07/22/2011 9.98
07/21/2011 9.93
07/20/2011 9.87
07/19/2011 9.83
07/18/2011 9.77
07/15/2011 9.80
07/14/2011 9.74
07/13/2011 9.78
07/12/2011 9.66
07/11/2011 9.62
07/08/2011 9.76
07/07/2011 9.82
07/06/2011 9.82
07/05/2011 9.84
07/04/2011 9.79
06/30/2011 9.70
06/29/2011 9.61
06/28/2011 9.52
06/27/2011 9.38
06/24/2011 9.38
06/23/2011 9.42
06/22/2011 9.49
06/21/2011 9.49
06/20/2011 9.34
06/17/2011 9.34
06/16/2011 9.35
06/15/2011 9.47
06/14/2011 9.57
06/13/2011 9.44
06/10/2011 9.54
06/09/2011 9.68
06/08/2011 9.62
06/07/2011 9.72
06/06/2011 9.73
06/03/2011 9.89
06/02/2011 9.87
06/01/2011 9.85
05/31/2011 10.09
05/30/2011 10.11
05/27/2011 10.08
05/26/2011 10.05
05/25/2011 10.02
05/24/2011 9.89
05/20/2011 9.96
05/19/2011 9.90
05/18/2011 9.88
05/17/2011 9.72
05/16/2011 9.73
05/13/2011 9.71
05/12/2011 9.72
05/11/2011 9.74
05/10/2011 9.94
05/09/2011 9.95
05/06/2011 9.84
05/05/2011 9.77
05/04/2011 9.89
05/03/2011 10.01
05/02/2011 10.22
04/29/2011 10.28
04/28/2011 10.32
04/27/2011 10.30
04/26/2011 10.31
04/25/2011 10.30
04/21/2011 10.32
04/20/2011 10.26
04/19/2011 10.13
04/18/2011 10.11
04/15/2011 10.20
04/14/2011 10.23
04/13/2011 10.25
04/12/2011 10.22
04/11/2011 10.40
04/08/2011 10.55
04/07/2011 10.49
04/06/2011 10.56
04/05/2011 10.60
04/04/2011 10.58
04/01/2011 10.46
03/31/2011 10.44
03/30/2011 10.43
03/29/2011 10.32
03/28/2011 10.29
03/25/2011 10.41
03/24/2011 10.44
03/23/2011 10.45
03/22/2011 10.35
03/21/2011 10.38
03/18/2011 10.21
03/17/2011 10.16
03/16/2011 9.98
03/15/2011 10.02
03/14/2011 10.06
03/11/2011 10.16
03/10/2011 10.11
03/09/2011 10.29
03/08/2011 10.42
03/07/2011 10.52
03/04/2011 10.68
03/03/2011 10.67
03/02/2011 10.59
03/01/2011 10.58
02/28/2011 10.59
02/25/2011 10.53
02/24/2011 10.39
02/23/2011 10.46
02/22/2011 10.51
02/18/2011 10.70
02/17/2011 10.74
02/16/2011 10.70
02/15/2011 10.58
02/14/2011 10.58
02/11/2011 10.47
02/10/2011 10.49
02/09/2011 10.42
02/08/2011 10.61
02/07/2011 10.54
02/04/2011 10.53
02/03/2011 10.55
02/02/2011 10.40
02/01/2011 10.41
01/31/2011 10.27
01/28/2011 10.23
01/27/2011 10.26
01/26/2011 10.27
01/25/2011 10.12
01/24/2011 10.23
01/21/2011 10.18
01/20/2011 10.23
01/19/2011 10.35
01/18/2011 10.44
01/17/2011 10.36
01/14/2011 10.39
01/13/2011 10.37
01/12/2011 10.41
01/11/2011 10.29
01/10/2011 10.20
01/07/2011 10.20
01/06/2011 10.23
01/05/2011 10.32
01/04/2011 10.32
12/31/2010 10.35
12/30/2010 10.33
12/29/2010 10.33
12/24/2010 10.26
12/23/2010 10.27
12/22/2010 10.27
12/21/2010 10.27
12/20/2010 10.13
12/17/2010 10.14
12/16/2010 10.09
12/15/2010 10.11
12/14/2010 10.16
12/13/2010 10.18
12/10/2010 10.11
12/09/2010 10.03
12/08/2010 10.00
12/07/2010 10.06
12/06/2010 10.04
12/03/2010 9.97
12/02/2010 9.94
12/01/2010 9.88
11/30/2010 9.71
11/29/2010 9.66
11/26/2010 9.67
11/25/2010 9.69
11/24/2010 9.65
11/23/2010 9.56
11/22/2010 9.67
11/19/2010 9.68
11/18/2010 9.61
11/17/2010 9.41
11/16/2010 9.34
11/15/2010 9.44
11/12/2010 9.47
11/11/2010 9.61
11/10/2010 9.61
11/09/2010 9.61
11/08/2010 9.76
11/05/2010 9.69
11/04/2010 9.62
11/03/2010 9.45
11/02/2010 9.42
11/01/2010 9.39
10/29/2010 9.40
10/28/2010 9.32
10/27/2010 9.30
10/26/2010 9.38
10/25/2010 9.38
10/22/2010 9.34
10/21/2010 9.29
10/20/2010 9.34
10/19/2010 9.24
10/18/2010 9.33
10/15/2010 9.36
10/14/2010 9.38
10/13/2010 9.42
10/12/2010 9.30
10/08/2010 9.30
10/07/2010 9.23
10/06/2010 9.28
10/05/2010 9.28
10/04/2010 9.15
10/01/2010 9.23
09/30/2010 9.19
09/29/2010 9.19
09/28/2010 9.11
09/27/2010 9.09
09/24/2010 9.10
09/23/2010 9.00
09/22/2010 9.04
09/21/2010 9.07
09/20/2010 9.12
09/17/2010 9.07
09/16/2010 9.06
09/15/2010 9.06
09/14/2010 9.09
09/13/2010 9.05
09/10/2010 8.99
09/09/2010 8.92
09/08/2010 8.91
09/07/2010 8.94
09/03/2010 8.95
09/02/2010 8.88
09/01/2010 8.79
08/31/2010 8.72
08/30/2010 8.72
08/27/2010 8.73
08/26/2010 8.58
08/25/2010 8.59
08/24/2010 8.55
08/23/2010 8.68
08/20/2010 8.71
08/19/2010 8.70
08/18/2010 8.71
08/17/2010 8.68
08/16/2010 8.57
08/13/2010 8.56
08/12/2010 8.55
08/11/2010 8.60
08/10/2010 8.80
08/09/2010 8.83
08/06/2010 8.78
08/05/2010 8.75
08/04/2010 8.82
08/03/2010 8.78
07/30/2010 8.72
07/29/2010 8.70
07/28/2010 8.62
07/27/2010 8.63
07/26/2010 8.66
07/23/2010 8.64
07/22/2010 8.60
07/21/2010 8.45
07/20/2010 8.50
07/19/2010 8.44
07/16/2010 8.46
07/15/2010 8.58
07/14/2010 8.49
07/13/2010 8.50
07/12/2010 8.41
07/09/2010 8.39
07/08/2010 8.28
07/07/2010 8.26
07/06/2010 8.13
07/05/2010 8.12
07/02/2010 8.21
06/30/2010 8.27
06/29/2010 8.24
06/28/2010 8.53
06/25/2010 8.60
06/24/2010 8.60
06/23/2010 8.69
06/22/2010 8.70
06/21/2010 8.86
06/18/2010 8.91
06/17/2010 8.92
06/16/2010 8.89
06/15/2010 8.91
06/14/2010 8.76
06/11/2010 8.72
06/10/2010 8.66
06/09/2010 8.51
06/08/2010 8.57
06/07/2010 8.57
06/04/2010 8.68
06/03/2010 8.89
06/02/2010 8.84
06/01/2010 8.68
05/31/2010 8.86
05/28/2010 8.77
05/27/2010 8.82
05/26/2010 8.64
05/25/2010 8.57
05/21/2010 8.60
05/20/2010 8.45
05/19/2010 8.71
05/18/2010 8.84
05/17/2010 8.92
05/14/2010 9.14
05/13/2010 9.25
05/12/2010 9.29
05/11/2010 9.11
05/10/2010 9.08
05/07/2010 8.86
05/06/2010 8.97
05/05/2010 9.04
05/04/2010 9.17
05/03/2010 9.35
04/30/2010 9.37
04/29/2010 9.40
04/28/2010 9.33
04/27/2010 9.36
04/26/2010 9.50
04/23/2010 9.48
04/22/2010 9.39
04/21/2010 9.37
04/20/2010 9.35
04/19/2010 9.34
04/16/2010 9.37
04/15/2010 9.47
04/14/2010 9.44
04/13/2010 9.37
04/12/2010 9.41
04/09/2010 9.46
04/08/2010 9.40
04/07/2010 9.42
04/06/2010 9.46
04/05/2010 9.48
04/01/2010 9.42
03/31/2010 9.35
03/30/2010 9.35
03/29/2010 9.34
03/26/2010 9.25
03/25/2010 9.24
03/24/2010 9.24
03/23/2010 9.32
03/22/2010 9.26
03/19/2010 9.23
03/18/2010 9.32
03/17/2010 9.37
03/16/2010 9.33
03/15/2010 9.26
03/12/2010 9.27
03/11/2010 9.24
03/10/2010 9.22
03/09/2010 9.16
03/08/2010 9.19
03/05/2010 9.20
03/04/2010 9.06
03/03/2010 9.08
03/02/2010 9.05
03/01/2010 8.96
02/26/2010 8.86
02/25/2010 8.85
02/24/2010 8.76
02/23/2010 8.76
02/22/2010 8.86
02/19/2010 8.91
02/18/2010 8.90
02/17/2010 8.85
02/16/2010 8.85
02/12/2010 8.75
02/11/2010 8.73
02/10/2010 8.58
02/09/2010 8.56
02/08/2010 8.43
02/05/2010 8.48
02/04/2010 8.44
02/03/2010 8.64
02/02/2010 8.68
02/01/2010 8.60
01/29/2010 8.43
01/28/2010 8.55
01/27/2010 8.61
01/26/2010 8.66
01/25/2010 8.66
01/22/2010 8.64
01/21/2010 8.74
01/20/2010 8.91
01/19/2010 8.99
01/18/2010 8.99
01/15/2010 8.96
01/14/2010 9.05
01/13/2010 9.06
01/12/2010 9.01
01/11/2010 9.06
01/08/2010 9.05
01/07/2010 9.01
01/06/2010 9.03
01/05/2010 8.98
01/04/2010 8.94
12/31/2009 8.92
12/30/2009 8.82
12/29/2009 8.79
12/24/2009 8.80
12/23/2009 8.73
12/22/2009 8.68
12/21/2009 8.66
12/18/2009 8.59
12/17/2009 8.57
12/16/2009 8.70
12/15/2009 8.57
12/14/2009 8.56
12/11/2009 8.45
12/10/2009 8.50
12/09/2009 8.38
12/08/2009 8.36
12/07/2009 8.48
12/04/2009 8.61
12/03/2009 8.69
12/02/2009 8.77
12/01/2009 8.71
11/30/2009 8.49
11/27/2009 8.51
11/26/2009 8.53
11/25/2009 8.70
11/24/2009 8.60
11/23/2009 8.66
11/20/2009 8.61
11/19/2009 8.64
11/18/2009 8.67
11/17/2009 8.63
11/16/2009 8.58
11/13/2009 8.48
11/12/2009 8.45
11/11/2009 8.57
11/10/2009 8.55
11/09/2009 8.62
11/06/2009 8.43
11/05/2009 8.34
11/04/2009 8.26
11/03/2009 8.22
11/02/2009 8.06
10/30/2009 8.12
10/29/2009 8.28
10/28/2009 8.01
10/27/2009 8.25
10/26/2009 8.39
10/23/2009 8.53
10/22/2009 8.63
10/21/2009 8.57
10/20/2009 8.62
10/19/2009 8.61
10/16/2009 8.58
10/15/2009 8.58
10/14/2009 8.60
10/13/2009 8.47
10/09/2009 8.46
10/08/2009 8.47
10/07/2009 8.29
10/06/2009 8.22
10/05/2009 8.08
10/02/2009 7.93
10/01/2009 8.01
09/30/2009 8.25
09/29/2009 8.20
09/28/2009 8.17
09/25/2009 8.05
09/24/2009 8.15
09/23/2009 8.36
09/22/2009 8.42
09/21/2009 8.32
09/18/2009 8.32
09/17/2009 8.33
09/16/2009 8.42
09/15/2009 8.31
09/14/2009 8.18
09/11/2009 8.14
09/10/2009 8.05
09/09/2009 7.94
09/08/2009 7.99
09/04/2009 7.88
09/03/2009 7.80
09/02/2009 7.61
09/01/2009 7.61
08/31/2009 7.74
08/28/2009 7.84
08/27/2009 7.83
08/26/2009 7.85
08/25/2009 7.86
08/24/2009 7.80
08/21/2009 7.84
08/20/2009 7.74
08/19/2009 7.72
08/18/2009 7.72
08/17/2009 7.60
08/14/2009 7.86
08/13/2009 7.85
08/12/2009 7.72
08/11/2009 7.71
08/10/2009 7.82
08/07/2009 7.92
08/06/2009 7.86
08/05/2009 8.04
08/04/2009 7.99
07/31/2009 7.81
07/30/2009 7.73
07/29/2009 7.55
07/28/2009 7.66
07/27/2009 7.80
07/24/2009 7.74
07/23/2009 7.73
07/22/2009 7.52
07/21/2009 7.57
07/20/2009 7.61
07/17/2009 7.48
07/16/2009 7.44
07/15/2009 7.36
07/14/2009 7.17
07/13/2009 7.10
07/10/2009 6.99
07/09/2009 7.01
07/08/2009 6.89
07/07/2009 7.05
07/06/2009 7.19
07/03/2009 7.42
07/02/2009 7.39
06/30/2009 7.50
06/29/2009 7.57
06/26/2009 7.52
06/25/2009 7.51
06/24/2009 7.34
06/23/2009 7.17
06/22/2009 7.12
06/19/2009 7.51
06/18/2009 7.42
06/17/2009 7.36
06/16/2009 7.62
06/15/2009 7.71
06/12/2009 7.91
06/11/2009 7.98
06/10/2009 7.87
06/09/2009 7.80
06/08/2009 7.80
06/05/2009 7.83
06/04/2009 7.74
06/03/2009 7.58
06/02/2009 7.84
06/01/2009 7.87
05/29/2009 7.63
05/28/2009 7.62
05/27/2009 7.43
05/26/2009 7.53
05/25/2009 7.37
05/22/2009 7.33
05/21/2009 7.28
05/20/2009 7.51
05/19/2009 7.42
05/15/2009 7.15
05/14/2009 7.21
05/13/2009 7.12
05/12/2009 7.41
05/11/2009 7.44
05/08/2009 7.53
05/07/2009 7.33
05/06/2009 7.44
05/05/2009 7.26
05/04/2009 7.26
05/01/2009 7.00
04/30/2009 6.85
04/29/2009 6.89
04/28/2009 6.81
04/27/2009 6.87
04/24/2009 6.98
04/23/2009 6.89
04/22/2009 6.81
04/21/2009 6.76
04/20/2009 6.66
04/17/2009 6.88
04/16/2009 6.86
04/15/2009 6.80
04/14/2009 6.82
04/13/2009 6.88
04/09/2009 6.79
04/08/2009 6.63
04/07/2009 6.52
04/06/2009 6.67
04/03/2009 6.70
04/02/2009 6.70
04/01/2009 6.61
03/31/2009 6.42
03/30/2009 6.35
03/27/2009 6.48
03/26/2009 6.58
03/25/2009 6.44
03/24/2009 6.45
03/23/2009 6.51
03/20/2009 6.23
03/19/2009 6.31
03/18/2009 6.16
03/17/2009 6.16
03/16/2009 6.06
03/13/2009 6.01
03/12/2009 6.02
03/11/2009 5.86
03/10/2009 5.78
03/09/2009 5.63
03/06/2009 5.62
03/05/2009 5.65
03/04/2009 5.72
03/03/2009 5.54
03/02/2009 5.51
02/27/2009 5.84
02/26/2009 5.86
02/25/2009 5.73
02/24/2009 5.67
02/23/2009 5.57
02/20/2009 5.75
02/19/2009 5.89
02/18/2009 5.90
02/17/2009 6.02
02/13/2009 6.17
02/12/2009 6.21
02/11/2009 6.18
02/10/2009 6.21
02/09/2009 6.36
02/06/2009 6.33
02/05/2009 6.25
02/04/2009 6.11
02/03/2009 6.03
02/02/2009 6.03
01/30/2009 6.07
01/29/2009 6.12
01/28/2009 6.14
01/27/2009 6.06
01/26/2009 6.05
01/23/2009 6.07
01/22/2009 5.97
01/21/2009 6.11
01/20/2009 5.95
01/19/2009 6.15
01/16/2009 6.19
01/15/2009 6.13
01/14/2009 5.98
01/13/2009 6.15
01/12/2009 6.05
01/09/2009 6.30
01/08/2009 6.38
01/07/2009 6.28
01/06/2009 6.53
01/05/2009 6.41
01/02/2009 6.37
12/31/2008 6.14
12/30/2008 6.06
12/29/2008 5.94
12/24/2008 5.67
12/23/2008 5.68
12/22/2008 5.62
12/19/2008 5.81
12/18/2008 5.78
12/17/2008 5.95
12/16/2008 5.99
12/15/2008 5.80
12/12/2008 5.83
12/11/2008 5.75
12/10/2008 5.85
12/09/2008 5.65
12/08/2008 5.72
12/05/2008 5.44
12/04/2008 5.43
12/03/2008 5.62
12/02/2008 5.66
12/01/2008 5.70
11/28/2008 6.24
11/27/2008 5.98
11/26/2008 5.85
11/25/2008 5.68
11/24/2008 5.70
11/21/2008 5.53
11/20/2008 5.20
11/19/2008 5.69
11/18/2008 5.90
11/17/2008 5.86
11/14/2008 6.01
11/13/2008 6.17
11/12/2008 5.99
11/11/2008 6.38
11/10/2008 6.59
11/07/2008 6.54
11/06/2008 6.47
11/05/2008 6.78
11/04/2008 6.96
11/03/2008 6.63
10/31/2008 6.67
10/30/2008 6.67
10/29/2008 6.48
10/28/2008 6.21
10/27/2008 5.82
10/24/2008 6.27
10/23/2008 6.28
10/22/2008 6.32
10/21/2008 6.80
10/20/2008 7.12
10/17/2008 6.57
10/16/2008 6.32
10/15/2008 6.40
10/14/2008 6.88
10/10/2008 6.27
10/09/2008 6.68
10/08/2008 6.94
10/07/2008 6.83
10/06/2008 7.11
10/03/2008 7.69
10/02/2008 7.78
10/01/2008 8.55
09/30/2008 8.63
09/29/2008 8.25
09/26/2008 8.98
09/25/2008 9.34
09/24/2008 9.39
09/23/2008 9.41
09/22/2008 9.54
09/19/2008 9.64
09/18/2008 8.98
09/17/2008 8.94
09/16/2008 9.09
09/15/2008 9.15
09/12/2008 9.63
09/11/2008 9.37
09/10/2008 9.40
09/09/2008 9.14
09/08/2008 9.65
09/05/2008 9.93
09/04/2008 9.91
09/03/2008 10.19
09/02/2008 10.43
08/29/2008 10.88
08/28/2008 10.84
08/27/2008 10.76
08/26/2008 10.59
08/25/2008 10.57
08/22/2008 10.68
08/21/2008 10.81
08/20/2008 10.56
08/19/2008 10.34
08/18/2008 10.29
08/15/2008 10.25
08/14/2008 10.49
08/13/2008 10.56
08/12/2008 10.27
08/11/2008 10.34
08/08/2008 10.49
08/07/2008 10.64
08/06/2008 10.60
08/05/2008 10.40
08/01/2008 10.82
07/31/2008 10.89
07/30/2008 10.96
07/29/2008 10.65
07/28/2008 10.67
07/25/2008 10.69
07/24/2008 10.56
07/23/2008 10.79
07/22/2008 11.04
07/21/2008 11.18
07/18/2008 10.98
07/17/2008 10.94
07/16/2008 11.05
07/15/2008 11.08
07/14/2008 11.41
07/11/2008 11.26
07/10/2008 11.25
07/09/2008 11.09
07/08/2008 11.21
07/07/2008 11.26
07/04/2008 11.54
07/03/2008 11.62
07/02/2008 11.62
06/30/2008 11.99
06/27/2008 11.87
06/26/2008 11.77
06/25/2008 11.88
06/24/2008 11.95
06/23/2008 12.22
06/20/2008 12.10
06/19/2008 12.25
06/18/2008 12.47
06/17/2008 12.45
06/16/2008 12.31
06/13/2008 12.18
06/12/2008 12.06
06/11/2008 12.13
06/10/2008 12.12
06/09/2008 12.34
06/06/2008 12.35
06/05/2008 12.34
06/04/2008 12.09
06/03/2008 12.12
06/02/2008 12.21
05/30/2008 12.19
05/29/2008 11.97
05/28/2008 12.08
05/27/2008 11.95
05/26/2008 12.16
05/23/2008 12.15
05/22/2008 12.19
05/21/2008 12.23
05/20/2008 12.43
05/16/2008 12.34
05/15/2008 12.21
05/14/2008 12.07
05/13/2008 12.12
05/12/2008 12.16
05/09/2008 12.04
05/08/2008 12.07
05/07/2008 11.85
05/06/2008 11.85
05/05/2008 11.76
05/02/2008 11.70
05/01/2008 11.52
04/30/2008 11.45
04/29/2008 11.37
04/28/2008 11.60
04/25/2008 11.62
04/24/2008 11.51
04/23/2008 11.63
04/22/2008 11.77
04/21/2008 11.85
04/18/2008 11.78
04/17/2008 11.72
04/16/2008 11.73
04/15/2008 11.48
04/14/2008 11.36
04/11/2008 11.35
04/10/2008 11.53
04/09/2008 11.40
04/08/2008 11.34
04/07/2008 11.39
04/04/2008 11.36
04/03/2008 11.27
04/02/2008 11.24
04/01/2008 11.20
03/31/2008 11.20
03/28/2008 11.16
03/27/2008 11.27
03/26/2008 11.30
03/25/2008 11.24
03/24/2008 11.02
03/20/2008 10.87
03/19/2008 10.87
03/18/2008 11.17
03/17/2008 11.13
03/14/2008 11.35
03/13/2008 11.45
03/12/2008 11.31
03/11/2008 11.37
03/10/2008 11.12
03/07/2008 11.39
03/06/2008 11.52
03/05/2008 11.68
03/04/2008 11.57
03/03/2008 11.65
02/29/2008 11.63
02/28/2008 11.86
02/27/2008 11.75
02/26/2008 11.68
02/25/2008 11.59
02/22/2008 11.54
02/21/2008 11.50
02/20/2008 11.51
02/19/2008 11.42
02/15/2008 11.24
02/14/2008 11.21
02/13/2008 11.24
02/12/2008 11.06
02/11/2008 11.12
02/08/2008 10.97
02/07/2008 10.87
02/06/2008 10.83
02/05/2008 10.90
02/04/2008 11.17
02/01/2008 11.19
01/31/2008 11.12
01/30/2008 10.99
01/29/2008 10.96
01/28/2008 10.91
01/25/2008 10.82
01/24/2008 10.84
01/23/2008 10.63
01/22/2008 10.62
01/21/2008 10.22
01/18/2008 10.82
01/17/2008 10.91
01/16/2008 11.15
01/15/2008 11.38
01/14/2008 11.71
01/11/2008 11.63
01/10/2008 11.66
01/09/2008 11.62
01/08/2008 11.58
01/07/2008 11.65
01/04/2008 11.84
01/03/2008 11.98
01/02/2008 11.93
12/31/2007 11.86
12/28/2007 11.80
12/27/2007 11.71
12/24/2007 11.73
12/21/2007 11.64
12/20/2007 11.46
12/19/2007 11.44
12/18/2007 11.41
12/17/2007 11.39
12/14/2007 11.70
12/13/2007 11.75
12/12/2007 11.81
12/11/2007 11.72
12/10/2007 11.86
12/07/2007 11.78
12/06/2007 11.78
12/05/2007 11.68
12/04/2007 11.55
12/03/2007 11.68
11/30/2007 11.77
11/29/2007 11.78
11/28/2007 11.77
11/27/2007 11.57
11/26/2007 11.61
11/23/2007 11.69
11/22/2007 11.57
11/21/2007 11.50
11/20/2007 11.70
11/19/2007 11.66
11/16/2007 11.87
11/15/2007 11.85
11/14/2007 12.07
11/13/2007 11.88
11/12/2007 11.84
11/09/2007 12.09
11/08/2007 12.32
11/07/2007 12.38
11/06/2007 12.69
11/05/2007 12.65
11/02/2007 12.76
11/01/2007 12.78
10/31/2007 12.98
10/30/2007 12.69
10/29/2007 12.83
10/26/2007 12.62
10/25/2007 12.43
10/24/2007 12.44
10/23/2007 12.46
10/22/2007 12.28
10/19/2007 12.32
10/18/2007 12.54
10/17/2007 12.43
10/16/2007 12.40
10/15/2007 12.44
10/12/2007 12.47
10/11/2007 12.38
10/10/2007 12.42
10/09/2007 12.33
10/05/2007 12.25
10/04/2007 12.08
10/03/2007 12.01
10/02/2007 12.16
10/01/2007 12.16
09/28/2007 12.07
09/27/2007 12.04
09/26/2007 11.91
09/25/2007 11.85
09/24/2007 11.90
09/21/2007 11.93
09/20/2007 11.84
09/19/2007 11.94
09/18/2007 12.01
09/17/2007 11.83
09/14/2007 11.88
09/13/2007 11.92
09/12/2007 11.90
09/11/2007 11.87
09/10/2007 11.75
09/07/2007 11.79
09/06/2007 11.89
09/05/2007 11.73
09/04/2007 11.84
08/31/2007 11.70
08/30/2007 11.49
08/29/2007 11.53
08/28/2007 11.29
08/27/2007 11.58
08/24/2007 11.58
08/23/2007 11.49
08/22/2007 11.50
08/21/2007 11.19
08/20/2007 11.14
08/17/2007 11.13
08/16/2007 11.00
08/15/2007 11.30
08/14/2007 11.66
08/13/2007 11.88
08/10/2007 11.87
08/09/2007 11.92
08/08/2007 12.23
08/07/2007 12.03
08/03/2007 12.16
08/02/2007 12.28
08/01/2007 12.15
07/31/2007 12.39
07/30/2007 12.33
07/27/2007 12.24
07/26/2007 12.30
07/25/2007 12.58
07/24/2007 12.66
07/23/2007 13.02
07/20/2007 13.17
07/19/2007 13.17
07/18/2007 13.13
07/17/2007 12.95
07/16/2007 12.94
07/13/2007 13.04
07/12/2007 12.95
07/11/2007 12.79
07/10/2007 12.74
07/09/2007 12.75
07/06/2007 12.67
07/05/2007 12.60
07/04/2007 12.52
07/03/2007 12.50
06/29/2007 12.36
06/28/2007 12.28
06/27/2007 12.29
06/26/2007 12.22
06/25/2007 12.39
06/22/2007 12.56
06/21/2007 12.64
06/20/2007 12.58
06/19/2007 12.69
06/18/2007 12.69
06/15/2007 12.65
06/14/2007 12.52
06/13/2007 12.31
06/12/2007 12.24
06/11/2007 12.34
06/08/2007 12.30
06/07/2007 12.24
06/06/2007 12.50
06/05/2007 12.65
06/04/2007 12.60
06/01/2007 12.50
05/31/2007 12.37
05/30/2007 12.34
05/29/2007 12.26
05/28/2007 12.31
05/25/2007 12.29
05/24/2007 12.22
05/23/2007 12.46
05/22/2007 12.46
05/18/2007 12.45
05/17/2007 12.41
05/16/2007 12.35
05/15/2007 12.30
05/14/2007 12.32
05/11/2007 12.40
05/10/2007 12.29
05/09/2007 12.34
05/08/2007 12.32
05/07/2007 12.29
05/04/2007 12.26
05/03/2007 12.19
05/02/2007 12.09
05/01/2007 11.95
04/30/2007 11.98
04/27/2007 12.15
04/26/2007 12.11
04/25/2007 12.14
04/24/2007 12.05
04/23/2007 12.08
04/20/2007 12.09
04/19/2007 11.93
04/18/2007 12.06
04/17/2007 12.06
04/16/2007 12.11
04/13/2007 12.07
04/12/2007 11.99
04/11/2007 11.90
04/10/2007 11.96
04/09/2007 12.05
04/05/2007 11.99
04/04/2007 11.99
04/03/2007 11.86
04/02/2007 11.79
03/30/2007 11.72
03/29/2007 11.71
03/28/2007 11.66
03/27/2007 11.61
03/26/2007 11.64
03/23/2007 11.56
03/22/2007 11.47
03/21/2007 11.42
03/20/2007 11.28
03/19/2007 11.29
03/16/2007 11.19
03/15/2007 11.23
03/14/2007 11.16
03/13/2007 11.19
03/12/2007 11.44
03/09/2007 11.46
03/08/2007 11.48
03/07/2007 11.41
03/06/2007 11.32
03/05/2007 11.12
03/02/2007 11.28
03/01/2007 11.45
02/28/2007 11.51
02/27/2007 11.46
02/26/2007 11.89
02/23/2007 11.87
02/22/2007 11.83
02/21/2007 11.81
02/20/2007 11.80
02/19/2007 11.78
02/16/2007 11.74
02/15/2007 11.70
02/14/2007 11.62
02/13/2007 11.55
02/12/2007 11.48
02/09/2007 11.55
02/08/2007 11.64
02/07/2007 11.65
02/06/2007 11.66
02/05/2007 11.63
02/02/2007 11.60
02/01/2007 11.62
01/31/2007 11.54
01/30/2007 11.49
01/29/2007 11.47
01/26/2007 11.49
01/25/2007 11.48
01/24/2007 11.62
01/23/2007 11.53
01/22/2007 11.32
01/19/2007 11.27
01/18/2007 11.17
01/17/2007 11.26
01/16/2007 11.25
01/15/2007 11.27
01/12/2007 11.17
01/11/2007 10.98
01/10/2007 10.90
01/09/2007 10.92
01/08/2007 10.99
01/05/2007 10.93
01/04/2007 10.99
01/03/2007 11.16
01/02/2007 11.38
12/29/2006 11.34
12/28/2006 11.30
12/27/2006 11.27
12/22/2006 11.15
12/21/2006 11.17
12/20/2006 11.22
12/19/2006 11.23
12/18/2006 11.19
12/15/2006 11.25
12/14/2006 11.39
12/13/2006 11.26
12/12/2006 11.18
12/11/2006 11.21
12/08/2006 11.23
12/07/2006 11.28
12/06/2006 11.27
12/05/2006 11.31
12/04/2006 11.29
12/01/2006 11.24
11/30/2006 11.20
11/29/2006 11.11
11/28/2006 11.02
11/27/2006 11.08
11/24/2006 11.24
11/23/2006 11.20
11/22/2006 11.11
11/21/2006 11.16
11/20/2006 11.04
11/17/2006 10.98
11/16/2006 11.00
11/15/2006 11.06
11/14/2006 10.98
11/13/2006 11.03
11/10/2006 11.09
11/09/2006 11.15
11/08/2006 11.11
11/07/2006 11.05
11/06/2006 11.05
11/03/2006 10.96
11/02/2006 10.88
11/01/2006 10.77
10/31/2006 10.88
10/30/2006 10.84
10/27/2006 10.86
10/26/2006 10.93
10/25/2006 10.91
10/24/2006 10.71
10/23/2006 10.60
10/20/2006 10.54
10/19/2006 10.53
10/18/2006 10.40
10/17/2006 10.35
10/16/2006 10.41
10/13/2006 10.11
10/12/2006 10.11
10/11/2006 9.98
10/10/2006 10.05
10/06/2006 10.03
10/05/2006 10.06
10/04/2006 9.91
10/03/2006 9.88
10/02/2006 10.17
09/29/2006 10.18
09/28/2006 10.21
09/27/2006 10.20
09/26/2006 10.00
09/25/2006 9.92
09/22/2006 9.97
09/21/2006 9.99
09/20/2006 10.00
09/19/2006 10.00
09/18/2006 10.00

Page ? of ?

First Previous Next Last