Active Canadian Bond Fund B
Share 
Fund ProfileNovember 30, 2024
Fund Overview
The objective of the fund seeks income with capital appreciation and preservation by investing in a diversified portfolio of primarily Canadian dollar debt, preferred shares and limited exposure to foreign denominated debt. The fund will primarily invest in investment grade debt.
Risk Rating
This fund's risk rating is Low
As of September 30, 2024
Top 10 Holdings (%)
As of September 30, 2024
Growth of $10,000
As of November 30, 2024
Period:
For the period 08/30/2006 through 11/30/2024 with $10,000 CAD investment, The value of the investment would be $11,299
Calendar Return (%)
As of November 30, 2024
| Period | 2023 | 2022 | 2021 | 2020 | 2019 | 2018 | 2017 | 2016 | 2015 | 2014 |
|---|---|---|---|---|---|---|---|---|---|---|
| Fund | 3.83 | -14.26 | -4.90 | 5.90 | 4.29 | -2.18 | -0.39 | -0.60 | -0.17 | 6.11 |
| Quartile | 4 | 4 | 4 | 4 | 4 | 4 | 4 | 4 | 4 | 4 |
Compound Return (%)
As of November 30, 2024
| Period | 1 mth | 3 mths | 6 mths | 1 yr | 3 yr | 5 yr | 10 yr |
|---|---|---|---|---|---|---|---|
| Fund | 1.48 | 1.84 | 5.12 | 5.74 | -2.60 | -1.98 | -0.74 |
| Quartile | 4 | 4 | 4 | 4 | 4 | 4 | 4 |
Fund Information
| Description | DSC |
|---|---|
| Pivotal Solutions II | EQU402 |
Other Fund Information
Product Availabilty
Pivotal Solutions II
Date of Inception:
September 2006
Net Asset Value per Unit:
$19.05 (12/19/2024)
Change: -$0.16 (-0.83%)
Estimated Management
Expense Ratio (MER)†:
3.13%
Fund Category
Canadian Fixed Income
Portfolio Manager
The Equitable Life Insurance Company of Canada
Investment Style
Fixed Income
Duration: Long
Credit Rating: Med
Performance Chart
Period:
Chart Type:
* Must be between 1 and 50
Summary
For the period 08/30/2006 through 11/30/2024 with $10,000 CAD investment
Total returns performance
12.99%
Last price
$19.37 CAD
as of market close 11/30/2024
Value of $10,000 investment
$11,299.46 CAD
| Effective date | Price ($) |
|---|---|
| 12/19/2024 | 19.05 |
| 12/18/2024 | 19.21 |
| 12/17/2024 | 19.30 |
| 12/16/2024 | 19.25 |
| 12/13/2024 | 19.25 |
| 12/12/2024 | 19.29 |
| 12/11/2024 | 19.36 |
| 12/10/2024 | 19.42 |
| 12/09/2024 | 19.42 |
| 12/06/2024 | 19.48 |
| 12/05/2024 | 19.36 |
| 12/04/2024 | 19.36 |
| 12/03/2024 | 19.32 |
| 12/02/2024 | 19.38 |
| 11/29/2024 | 19.37 |
| 11/28/2024 | 19.16 |
| 11/27/2024 | 19.14 |
| 11/26/2024 | 19.09 |
| 11/25/2024 | 19.04 |
| 11/22/2024 | 18.86 |
| 11/21/2024 | 18.81 |
| 11/20/2024 | 18.91 |
| 11/19/2024 | 18.98 |
| 11/18/2024 | 19.06 |
| 11/15/2024 | 19.07 |
| 11/14/2024 | 19.07 |
| 11/13/2024 | 19.04 |
| 11/12/2024 | 19.11 |
| 11/11/2024 | 19.21 |
| 11/08/2024 | 19.21 |
| 11/07/2024 | 19.16 |
| 11/06/2024 | 19.02 |
| 11/05/2024 | 19.08 |
| 11/04/2024 | 19.08 |
| 11/01/2024 | 19.02 |
| 10/31/2024 | 19.09 |
| 10/30/2024 | 19.03 |
| 10/29/2024 | 19.02 |
| 10/28/2024 | 19.00 |
| 10/25/2024 | 18.99 |
| 10/24/2024 | 19.02 |
| 10/23/2024 | 18.98 |
| 10/22/2024 | 19.03 |
| 10/21/2024 | 19.02 |
| 10/18/2024 | 19.14 |
| 10/17/2024 | 19.11 |
| 10/16/2024 | 19.19 |
| 10/15/2024 | 19.14 |
| 10/11/2024 | 19.03 |
| 10/10/2024 | 19.00 |
| 10/09/2024 | 18.97 |
| 10/08/2024 | 18.99 |
| 10/07/2024 | 18.97 |
| 10/04/2024 | 19.02 |
| 10/03/2024 | 19.14 |
| 10/02/2024 | 19.23 |
| 10/01/2024 | 19.35 |
| 09/30/2024 | 19.35 |
| 09/27/2024 | 19.35 |
| 09/26/2024 | 19.25 |
| 09/25/2024 | 19.26 |
| 09/24/2024 | 19.32 |
| 09/23/2024 | 19.34 |
| 09/20/2024 | 19.34 |
| 09/19/2024 | 19.34 |
| 09/18/2024 | 19.33 |
| 09/17/2024 | 19.38 |
| 09/16/2024 | 19.42 |
| 09/13/2024 | 19.37 |
| 09/12/2024 | 19.35 |
| 09/11/2024 | 19.34 |
| 09/10/2024 | 19.37 |
| 09/09/2024 | 19.33 |
| 09/06/2024 | 19.27 |
| 09/05/2024 | 19.26 |
| 09/04/2024 | 19.23 |
| 09/03/2024 | 19.14 |
| 08/30/2024 | 19.02 |
| 08/29/2024 | 19.07 |
| 08/28/2024 | 19.13 |
| 08/27/2024 | 19.17 |
| 08/26/2024 | 19.17 |
| 08/23/2024 | 19.20 |
| 08/22/2024 | 19.15 |
| 08/21/2024 | 19.22 |
| 08/20/2024 | 19.22 |
| 08/19/2024 | 19.14 |
| 08/16/2024 | 19.14 |
| 08/15/2024 | 19.13 |
| 08/14/2024 | 19.21 |
| 08/13/2024 | 19.17 |
| 08/12/2024 | 19.11 |
| 08/09/2024 | 19.07 |
| 08/08/2024 | 18.98 |
| 08/07/2024 | 19.01 |
| 08/06/2024 | 19.06 |
| 08/02/2024 | 19.22 |
| 08/01/2024 | 19.08 |
| 07/31/2024 | 19.00 |
| 07/30/2024 | 18.92 |
| 07/29/2024 | 18.85 |
| 07/26/2024 | 18.80 |
| 07/25/2024 | 18.74 |
| 07/24/2024 | 18.71 |
| 07/23/2024 | 18.72 |
| 07/22/2024 | 18.69 |
| 07/19/2024 | 18.72 |
| 07/18/2024 | 18.76 |
| 07/17/2024 | 18.79 |
| 07/16/2024 | 18.78 |
| 07/15/2024 | 18.70 |
| 07/12/2024 | 18.72 |
| 07/11/2024 | 18.69 |
| 07/10/2024 | 18.66 |
| 07/09/2024 | 18.62 |
| 07/08/2024 | 18.64 |
| 07/05/2024 | 18.60 |
| 07/04/2024 | 18.47 |
| 07/03/2024 | 18.52 |
| 07/02/2024 | 18.46 |
| 06/28/2024 | 18.60 |
| 06/27/2024 | 18.63 |
| 06/26/2024 | 18.63 |
| 06/25/2024 | 18.77 |
| 06/24/2024 | 18.79 |
| 06/21/2024 | 18.79 |
| 06/20/2024 | 18.80 |
| 06/19/2024 | 18.85 |
| 06/18/2024 | 18.89 |
| 06/17/2024 | 18.82 |
| 06/14/2024 | 18.86 |
| 06/13/2024 | 18.82 |
| 06/12/2024 | 18.71 |
| 06/11/2024 | 18.61 |
| 06/10/2024 | 18.58 |
| 06/07/2024 | 18.62 |
| 06/06/2024 | 18.72 |
| 06/05/2024 | 18.74 |
| 06/04/2024 | 18.66 |
| 06/03/2024 | 18.56 |
| 05/31/2024 | 18.43 |
| 05/30/2024 | 18.32 |
| 05/29/2024 | 18.26 |
| 05/28/2024 | 18.33 |
| 05/27/2024 | 18.41 |
| 05/24/2024 | 18.43 |
| 05/23/2024 | 18.42 |
| 05/22/2024 | 18.45 |
| 05/21/2024 | 18.48 |
| 05/17/2024 | 18.42 |
| 05/16/2024 | 18.51 |
| 05/15/2024 | 18.48 |
| 05/14/2024 | 18.35 |
| 05/13/2024 | 18.33 |
| 05/10/2024 | 18.32 |
| 05/09/2024 | 18.40 |
| 05/08/2024 | 18.39 |
| 05/07/2024 | 18.46 |
| 05/06/2024 | 18.41 |
| 05/03/2024 | 18.36 |
| 05/02/2024 | 18.26 |
| 05/01/2024 | 18.21 |
| 04/30/2024 | 18.15 |
| 04/29/2024 | 18.21 |
| 04/26/2024 | 18.13 |
| 04/25/2024 | 18.09 |
| 04/24/2024 | 18.15 |
| 04/23/2024 | 18.19 |
| 04/22/2024 | 18.19 |
| 04/19/2024 | 18.21 |
| 04/18/2024 | 18.19 |
| 04/17/2024 | 18.26 |
| 04/16/2024 | 18.21 |
| 04/15/2024 | 18.22 |
| 04/12/2024 | 18.33 |
| 04/11/2024 | 18.24 |
| 04/10/2024 | 18.27 |
| 04/09/2024 | 18.43 |
| 04/08/2024 | 18.36 |
| 04/05/2024 | 18.39 |
| 04/04/2024 | 18.44 |
| 04/03/2024 | 18.39 |
| 04/02/2024 | 18.37 |
| 04/01/2024 | 18.39 |
| 03/28/2024 | 18.57 |
| 03/27/2024 | 18.57 |
| 03/26/2024 | 18.50 |
| 03/25/2024 | 18.50 |
| 03/22/2024 | 18.55 |
| 03/21/2024 | 18.47 |
| 03/20/2024 | 18.50 |
| 03/19/2024 | 18.45 |
| 03/18/2024 | 18.37 |
| 03/15/2024 | 18.43 |
| 03/14/2024 | 18.45 |
| 03/13/2024 | 18.56 |
| 03/12/2024 | 18.60 |
| 03/11/2024 | 18.65 |
| 03/08/2024 | 18.68 |
| 03/07/2024 | 18.66 |
| 03/06/2024 | 18.67 |
| 03/05/2024 | 18.66 |
| 03/04/2024 | 18.54 |
| 03/01/2024 | 18.57 |
| 02/29/2024 | 18.51 |
| 02/28/2024 | 18.46 |
| 02/27/2024 | 18.43 |
| 02/26/2024 | 18.50 |
| 02/23/2024 | 18.53 |
| 02/22/2024 | 18.44 |
| 02/21/2024 | 18.42 |
| 02/20/2024 | 18.46 |
| 02/16/2024 | 18.38 |
| 02/15/2024 | 18.41 |
| 02/14/2024 | 18.39 |
| 02/13/2024 | 18.28 |
| 02/12/2024 | 18.38 |
| 02/09/2024 | 18.41 |
| 02/08/2024 | 18.38 |
| 02/07/2024 | 18.48 |
| 02/06/2024 | 18.54 |
| 02/05/2024 | 18.44 |
| 02/02/2024 | 18.58 |
| 02/01/2024 | 18.74 |
| 01/31/2024 | 18.62 |
| 01/30/2024 | 18.55 |
| 01/29/2024 | 18.48 |
| 01/26/2024 | 18.38 |
| 01/25/2024 | 18.42 |
| 01/24/2024 | 18.40 |
| 01/23/2024 | 18.43 |
| 01/22/2024 | 18.45 |
| 01/19/2024 | 18.39 |
| 01/18/2024 | 18.41 |
| 01/17/2024 | 18.47 |
| 01/16/2024 | 18.57 |
| 01/15/2024 | 18.74 |
| 01/12/2024 | 18.74 |
| 01/11/2024 | 18.72 |
| 01/10/2024 | 18.70 |
| 01/09/2024 | 18.76 |
| 01/08/2024 | 18.75 |
| 01/05/2024 | 18.69 |
| 01/04/2024 | 18.73 |
| 01/03/2024 | 18.84 |
| 01/02/2024 | 18.81 |
| 12/29/2023 | 18.92 |
| 12/28/2023 | 18.91 |
| 12/27/2023 | 18.97 |
| 12/22/2023 | 18.79 |
| 12/21/2023 | 18.93 |
| 12/20/2023 | 19.01 |
| 12/19/2023 | 18.93 |
| 12/18/2023 | 18.89 |
| 12/15/2023 | 18.96 |
| 12/14/2023 | 18.92 |
| 12/13/2023 | 18.76 |
| 12/12/2023 | 18.54 |
| 12/11/2023 | 18.53 |
| 12/08/2023 | 18.58 |
| 12/07/2023 | 18.66 |
| 12/06/2023 | 18.67 |
| 12/05/2023 | 18.60 |
| 12/04/2023 | 18.47 |
| 12/01/2023 | 18.50 |
| 11/30/2023 | 18.32 |
| 11/29/2023 | 18.36 |
| 11/28/2023 | 18.28 |
| 11/27/2023 | 18.21 |
| 11/24/2023 | 18.11 |
| 11/23/2023 | 18.10 |
| 11/22/2023 | 18.16 |
| 11/21/2023 | 18.15 |
| 11/20/2023 | 18.13 |
| 11/17/2023 | 18.09 |
| 11/16/2023 | 18.08 |
| 11/15/2023 | 18.00 |
| 11/14/2023 | 18.11 |
| 11/13/2023 | 17.91 |
| 11/10/2023 | 17.91 |
| 11/09/2023 | 17.88 |
| 11/08/2023 | 18.05 |
| 11/07/2023 | 17.99 |
| 11/06/2023 | 17.93 |
| 11/03/2023 | 18.01 |
| 11/02/2023 | 17.86 |
| 11/01/2023 | 17.77 |
| 10/31/2023 | 17.62 |
| 10/30/2023 | 17.64 |
| 10/27/2023 | 17.73 |
| 10/26/2023 | 17.69 |
| 10/25/2023 | 17.55 |
| 10/24/2023 | 17.66 |
| 10/23/2023 | 17.64 |
| 10/20/2023 | 17.54 |
| 10/19/2023 | 17.47 |
| 10/18/2023 | 17.57 |
| 10/17/2023 | 17.60 |
| 10/16/2023 | 17.63 |
| 10/13/2023 | 17.69 |
| 10/12/2023 | 17.60 |
| 10/11/2023 | 17.74 |
| 10/10/2023 | 17.67 |
| 10/06/2023 | 17.49 |
| 10/05/2023 | 17.50 |
| 10/04/2023 | 17.48 |
| 10/03/2023 | 17.37 |
| 10/02/2023 | 17.60 |
| 09/29/2023 | 17.60 |
| 09/28/2023 | 17.55 |
| 09/27/2023 | 17.52 |
| 09/26/2023 | 17.59 |
| 09/25/2023 | 17.60 |
| 09/22/2023 | 17.72 |
| 09/21/2023 | 17.68 |
| 09/20/2023 | 17.78 |
| 09/19/2023 | 17.79 |
| 09/18/2023 | 17.91 |
| 09/15/2023 | 17.92 |
| 09/14/2023 | 17.98 |
| 09/13/2023 | 17.97 |
| 09/12/2023 | 17.98 |
| 09/11/2023 | 17.98 |
| 09/08/2023 | 18.01 |
| 09/07/2023 | 18.03 |
| 09/06/2023 | 17.99 |
| 09/05/2023 | 17.98 |
| 09/01/2023 | 18.13 |
| 08/31/2023 | 18.13 |
| 08/30/2023 | 18.10 |
| 08/29/2023 | 18.08 |
| 08/28/2023 | 17.97 |
| 08/25/2023 | 17.95 |
| 08/24/2023 | 17.95 |
| 08/23/2023 | 18.01 |
| 08/22/2023 | 17.81 |
| 08/21/2023 | 17.84 |
| 08/18/2023 | 17.92 |
| 08/17/2023 | 17.84 |
| 08/16/2023 | 17.83 |
| 08/15/2023 | 17.87 |
| 08/14/2023 | 17.95 |
| 08/11/2023 | 17.99 |
| 08/10/2023 | 18.04 |
| 08/09/2023 | 18.12 |
| 08/08/2023 | 18.13 |
| 08/04/2023 | 18.09 |
| 08/03/2023 | 17.89 |
| 08/02/2023 | 18.04 |
| 08/01/2023 | 18.05 |
| 07/31/2023 | 18.19 |
| 07/28/2023 | 18.15 |
| 07/27/2023 | 18.03 |
| 07/26/2023 | 18.21 |
| 07/25/2023 | 18.12 |
| 07/24/2023 | 18.15 |
| 07/21/2023 | 18.25 |
| 07/20/2023 | 18.17 |
| 07/19/2023 | 18.33 |
| 07/18/2023 | 18.27 |
| 07/17/2023 | 18.24 |
| 07/14/2023 | 18.28 |
| 07/13/2023 | 18.31 |
| 07/12/2023 | 18.23 |
| 07/11/2023 | 18.10 |
| 07/10/2023 | 18.13 |
| 07/07/2023 | 18.08 |
| 07/06/2023 | 18.18 |
| 07/05/2023 | 18.25 |
| 07/04/2023 | 18.37 |
| 06/30/2023 | 18.43 |
| 06/29/2023 | 18.29 |
| 06/28/2023 | 18.44 |
| 06/27/2023 | 18.34 |
| 06/26/2023 | 18.35 |
| 06/23/2023 | 18.29 |
| 06/22/2023 | 18.17 |
| 06/21/2023 | 18.28 |
| 06/20/2023 | 18.33 |
| 06/19/2023 | 18.24 |
| 06/16/2023 | 18.32 |
| 06/15/2023 | 18.33 |
| 06/14/2023 | 18.23 |
| 06/13/2023 | 18.16 |
| 06/12/2023 | 18.31 |
| 06/09/2023 | 18.27 |
| 06/08/2023 | 18.24 |
| 06/07/2023 | 18.20 |
| 06/06/2023 | 18.38 |
| 06/05/2023 | 18.39 |
| 06/02/2023 | 18.44 |
| 06/01/2023 | 18.52 |
| 05/31/2023 | 18.46 |
| 05/30/2023 | 18.37 |
| 05/29/2023 | 18.29 |
| 05/26/2023 | 18.27 |
| 05/25/2023 | 18.28 |
| 05/24/2023 | 18.33 |
| 05/23/2023 | 18.38 |
| 05/19/2023 | 18.51 |
| 05/18/2023 | 18.45 |
| 05/17/2023 | 18.55 |
| 05/16/2023 | 18.58 |
| 05/15/2023 | 18.70 |
| 05/12/2023 | 18.79 |
| 05/11/2023 | 18.83 |
| 05/10/2023 | 18.73 |
| 05/09/2023 | 18.66 |
| 05/08/2023 | 18.64 |
| 05/05/2023 | 18.71 |
| 05/04/2023 | 18.85 |
| 05/03/2023 | 18.90 |
| 05/02/2023 | 18.83 |
| 05/01/2023 | 18.64 |
| 04/28/2023 | 18.83 |
| 04/27/2023 | 18.67 |
| 04/26/2023 | 18.79 |
| 04/25/2023 | 18.89 |
| 04/24/2023 | 18.71 |
| 04/21/2023 | 18.69 |
| 04/20/2023 | 18.63 |
| 04/19/2023 | 18.52 |
| 04/18/2023 | 18.52 |
| 04/17/2023 | 18.48 |
| 04/14/2023 | 18.53 |
| 04/13/2023 | 18.62 |
| 04/12/2023 | 18.70 |
| 04/11/2023 | 18.68 |
| 04/10/2023 | 18.70 |
| 04/06/2023 | 18.80 |
| 04/05/2023 | 18.81 |
| 04/04/2023 | 18.83 |
| 04/03/2023 | 18.76 |
| 03/31/2023 | 18.66 |
| 03/30/2023 | 18.64 |
| 03/29/2023 | 18.61 |
| 03/28/2023 | 18.61 |
| 03/27/2023 | 18.66 |
| 03/24/2023 | 18.87 |
| 03/23/2023 | 18.87 |
| 03/22/2023 | 18.92 |
| 03/21/2023 | 18.71 |
| 03/20/2023 | 18.77 |
| 03/17/2023 | 18.86 |
| 03/16/2023 | 18.73 |
| 03/15/2023 | 18.91 |
| 03/14/2023 | 18.83 |
| 03/13/2023 | 18.99 |
| 03/10/2023 | 18.77 |
| 03/09/2023 | 18.57 |
| 03/08/2023 | 18.46 |
| 03/07/2023 | 18.37 |
| 03/06/2023 | 18.33 |
| 03/03/2023 | 18.38 |
| 03/02/2023 | 18.18 |
| 03/01/2023 | 18.27 |
| 02/28/2023 | 18.35 |
| 02/27/2023 | 18.28 |
| 02/24/2023 | 18.25 |
| 02/23/2023 | 18.32 |
| 02/22/2023 | 18.25 |
| 02/21/2023 | 18.18 |
| 02/17/2023 | 18.34 |
| 02/16/2023 | 18.33 |
| 02/15/2023 | 18.36 |
| 02/14/2023 | 18.45 |
| 02/13/2023 | 18.56 |
| 02/10/2023 | 18.50 |
| 02/09/2023 | 18.62 |
| 02/08/2023 | 18.68 |
| 02/07/2023 | 18.60 |
| 02/06/2023 | 18.65 |
| 02/03/2023 | 18.79 |
| 02/02/2023 | 18.91 |
| 02/01/2023 | 18.87 |
| 01/31/2023 | 18.76 |
| 01/30/2023 | 18.77 |
| 01/27/2023 | 18.80 |
| 01/26/2023 | 18.84 |
| 01/25/2023 | 18.89 |
| 01/24/2023 | 18.79 |
| 01/23/2023 | 18.75 |
| 01/20/2023 | 18.81 |
| 01/19/2023 | 18.93 |
| 01/18/2023 | 18.95 |
| 01/17/2023 | 18.80 |
| 01/16/2023 | 18.80 |
| 01/13/2023 | 18.76 |
| 01/12/2023 | 18.76 |
| 01/11/2023 | 18.60 |
| 01/10/2023 | 18.46 |
| 01/09/2023 | 18.49 |
| 01/06/2023 | 18.48 |
| 01/05/2023 | 18.38 |
| 01/04/2023 | 18.41 |
| 01/03/2023 | 18.32 |
| 12/30/2022 | 18.22 |
| 12/29/2022 | 18.28 |
| 12/28/2022 | 18.24 |
| 12/23/2022 | 18.40 |
| 12/22/2022 | 18.50 |
| 12/21/2022 | 18.59 |
| 12/20/2022 | 18.57 |
| 12/19/2022 | 18.69 |
| 12/16/2022 | 18.81 |
| 12/15/2022 | 18.87 |
| 12/14/2022 | 18.82 |
| 12/13/2022 | 18.79 |
| 12/12/2022 | 18.70 |
| 12/09/2022 | 18.77 |
| 12/08/2022 | 18.87 |
| 12/07/2022 | 18.89 |
| 12/06/2022 | 18.85 |
| 12/05/2022 | 18.77 |
| 12/02/2022 | 18.85 |
| 12/01/2022 | 18.76 |
| 11/30/2022 | 18.56 |
| 11/29/2022 | 18.51 |
| 11/28/2022 | 18.58 |
| 11/25/2022 | 18.61 |
| 11/24/2022 | 18.59 |
| 11/23/2022 | 18.52 |
| 11/22/2022 | 18.41 |
| 11/21/2022 | 18.33 |
| 11/18/2022 | 18.24 |
| 11/17/2022 | 18.27 |
| 11/16/2022 | 18.35 |
| 11/15/2022 | 18.23 |
| 11/14/2022 | 18.19 |
| 11/11/2022 | 18.20 |
| 11/10/2022 | 18.20 |
| 11/09/2022 | 17.88 |
| 11/08/2022 | 17.81 |
| 11/07/2022 | 17.67 |
| 11/04/2022 | 17.81 |
| 11/03/2022 | 17.94 |
| 11/02/2022 | 18.04 |
| 11/01/2022 | 18.13 |
| 10/31/2022 | 18.07 |
| 10/28/2022 | 18.11 |
| 10/27/2022 | 18.13 |
| 10/26/2022 | 18.00 |
| 10/25/2022 | 17.75 |
| 10/24/2022 | 17.66 |
| 10/21/2022 | 17.62 |
| 10/20/2022 | 17.60 |
| 10/19/2022 | 17.75 |
| 10/18/2022 | 18.00 |
| 10/17/2022 | 17.90 |
| 10/14/2022 | 17.88 |
| 10/13/2022 | 17.98 |
| 10/12/2022 | 17.96 |
| 10/11/2022 | 17.95 |
| 10/07/2022 | 18.08 |
| 10/06/2022 | 18.13 |
| 10/05/2022 | 18.18 |
| 10/04/2022 | 18.33 |
| 10/03/2022 | 18.30 |
| 09/30/2022 | 18.32 |
| 09/29/2022 | 18.32 |
| 09/28/2022 | 18.49 |
| 09/27/2022 | 18.19 |
| 09/26/2022 | 18.37 |
| 09/23/2022 | 18.50 |
| 09/22/2022 | 18.48 |
| 09/21/2022 | 18.57 |
| 09/20/2022 | 18.48 |
| 09/19/2022 | 18.45 |
| 09/16/2022 | 18.43 |
| 09/15/2022 | 18.44 |
| 09/14/2022 | 18.41 |
| 09/13/2022 | 18.36 |
| 09/12/2022 | 18.41 |
| 09/09/2022 | 18.43 |
| 09/08/2022 | 18.35 |
| 09/07/2022 | 18.44 |
| 09/06/2022 | 18.40 |
| 09/02/2022 | 18.52 |
| 09/01/2022 | 18.42 |
| 08/31/2022 | 18.51 |
| 08/30/2022 | 18.56 |
| 08/29/2022 | 18.54 |
| 08/25/2022 | 18.60 |
| 08/24/2022 | 18.51 |
| 08/23/2022 | 18.57 |
| 08/22/2022 | 18.60 |
| 08/19/2022 | 18.69 |
| 08/18/2022 | 18.79 |
| 08/17/2022 | 18.78 |
| 08/16/2022 | 18.89 |
| 08/15/2022 | 18.93 |
| 08/12/2022 | 18.90 |
| 08/11/2022 | 18.84 |
| 08/10/2022 | 18.99 |
| 08/09/2022 | 18.93 |
| 08/08/2022 | 18.97 |
| 08/05/2022 | 18.89 |
| 08/04/2022 | 18.99 |
| 08/03/2022 | 18.91 |
| 08/02/2022 | 18.90 |
| 07/29/2022 | 19.03 |
| 07/28/2022 | 19.04 |
| 07/27/2022 | 18.86 |
| 07/26/2022 | 18.83 |
| 07/25/2022 | 18.79 |
| 07/22/2022 | 18.84 |
| 07/21/2022 | 18.68 |
| 07/20/2022 | 18.49 |
| 07/19/2022 | 18.51 |
| 07/18/2022 | 18.51 |
| 07/15/2022 | 18.53 |
| 07/14/2022 | 18.44 |
| 07/13/2022 | 18.45 |
| 07/12/2022 | 18.42 |
| 07/11/2022 | 18.35 |
| 07/08/2022 | 18.30 |
| 07/07/2022 | 18.38 |
| 07/06/2022 | 18.42 |
| 07/05/2022 | 18.53 |
| 07/04/2022 | 18.43 |
| 06/30/2022 | 18.36 |
| 06/29/2022 | 18.29 |
| 06/28/2022 | 18.19 |
| 06/27/2022 | 18.15 |
| 06/24/2022 | 18.21 |
| 06/23/2022 | 18.25 |
| 06/22/2022 | 18.12 |
| 06/21/2022 | 18.02 |
| 06/20/2022 | 18.10 |
| 06/17/2022 | 18.13 |
| 06/16/2022 | 18.13 |
| 06/15/2022 | 18.05 |
| 06/14/2022 | 17.92 |
| 06/13/2022 | 18.04 |
| 06/10/2022 | 18.25 |
| 06/09/2022 | 18.39 |
| 06/08/2022 | 18.35 |
| 06/07/2022 | 18.44 |
| 06/06/2022 | 18.46 |
| 06/03/2022 | 18.62 |
| 06/02/2022 | 18.71 |
| 06/01/2022 | 18.74 |
| 05/31/2022 | 18.81 |
| 05/30/2022 | 18.90 |
| 05/27/2022 | 18.94 |
| 05/26/2022 | 18.91 |
| 05/25/2022 | 18.96 |
| 05/24/2022 | 18.90 |
| 05/20/2022 | 18.85 |
| 05/19/2022 | 18.79 |
| 05/18/2022 | 18.71 |
| 05/17/2022 | 18.64 |
| 05/16/2022 | 18.79 |
| 05/13/2022 | 18.75 |
| 05/12/2022 | 18.78 |
| 05/11/2022 | 18.71 |
| 05/10/2022 | 18.69 |
| 05/09/2022 | 18.69 |
| 05/06/2022 | 18.59 |
| 05/05/2022 | 18.69 |
| 05/04/2022 | 18.86 |
| 05/03/2022 | 18.78 |
| 05/02/2022 | 18.80 |
| 04/29/2022 | 18.89 |
| 04/28/2022 | 19.01 |
| 04/27/2022 | 18.96 |
| 04/26/2022 | 19.05 |
| 04/25/2022 | 18.97 |
| 04/22/2022 | 18.91 |
| 04/21/2022 | 18.93 |
| 04/20/2022 | 19.03 |
| 04/19/2022 | 19.05 |
| 04/18/2022 | 19.12 |
| 04/14/2022 | 19.16 |
| 04/13/2022 | 19.31 |
| 04/12/2022 | 19.31 |
| 04/11/2022 | 19.23 |
| 04/08/2022 | 19.33 |
| 04/07/2022 | 19.42 |
| 04/06/2022 | 19.48 |
| 04/05/2022 | 19.50 |
| 04/04/2022 | 19.61 |
| 04/01/2022 | 19.59 |
| 03/31/2022 | 19.63 |
| 03/30/2022 | 19.56 |
| 03/29/2022 | 19.49 |
| 03/28/2022 | 19.44 |
| 03/25/2022 | 19.37 |
| 03/24/2022 | 19.54 |
| 03/23/2022 | 19.60 |
| 03/22/2022 | 19.43 |
| 03/21/2022 | 19.56 |
| 03/18/2022 | 19.73 |
| 03/17/2022 | 19.69 |
| 03/16/2022 | 19.69 |
| 03/15/2022 | 19.59 |
| 03/14/2022 | 19.66 |
| 03/11/2022 | 19.88 |
| 03/10/2022 | 19.96 |
| 03/09/2022 | 20.05 |
| 03/08/2022 | 20.13 |
| 03/07/2022 | 20.28 |
| 03/04/2022 | 20.41 |
| 03/03/2022 | 20.32 |
| 03/02/2022 | 20.31 |
| 03/01/2022 | 20.44 |
| 02/28/2022 | 20.25 |
| 02/25/2022 | 20.16 |
| 02/24/2022 | 20.11 |
| 02/23/2022 | 20.06 |
| 02/22/2022 | 20.15 |
| 02/18/2022 | 20.21 |
| 02/17/2022 | 20.18 |
| 02/16/2022 | 20.15 |
| 02/15/2022 | 20.12 |
| 02/14/2022 | 20.17 |
| 02/11/2022 | 20.27 |
| 02/10/2022 | 20.18 |
| 02/09/2022 | 20.33 |
| 02/08/2022 | 20.33 |
| 02/07/2022 | 20.39 |
| 02/04/2022 | 20.38 |
| 02/03/2022 | 20.47 |
| 02/02/2022 | 20.52 |
| 02/01/2022 | 20.45 |
| 01/31/2022 | 20.48 |
| 01/28/2022 | 20.56 |
| 01/27/2022 | 20.57 |
| 01/26/2022 | 20.49 |
| 01/25/2022 | 20.53 |
| 01/24/2022 | 20.55 |
| 01/21/2022 | 20.62 |
| 01/20/2022 | 20.54 |
| 01/19/2022 | 20.53 |
| 01/18/2022 | 20.49 |
| 01/17/2022 | 20.62 |
| 01/14/2022 | 20.68 |
| 01/13/2022 | 20.78 |
| 01/12/2022 | 20.74 |
| 01/11/2022 | 20.79 |
| 01/10/2022 | 20.78 |
| 01/07/2022 | 20.77 |
| 01/06/2022 | 20.83 |
| 01/05/2022 | 20.95 |
| 01/04/2022 | 21.01 |
| 12/31/2021 | 21.25 |
| 12/30/2021 | 21.20 |
| 12/29/2021 | 21.14 |
| 12/24/2021 | 21.14 |
| 12/23/2021 | 21.16 |
| 12/22/2021 | 21.20 |
| 12/21/2021 | 21.14 |
| 12/20/2021 | 21.20 |
| 12/17/2021 | 21.31 |
| 12/16/2021 | 21.28 |
| 12/15/2021 | 21.19 |
| 12/14/2021 | 21.11 |
| 12/13/2021 | 21.19 |
| 12/10/2021 | 21.09 |
| 12/09/2021 | 21.06 |
| 12/08/2021 | 20.99 |
| 12/07/2021 | 20.98 |
| 12/06/2021 | 21.05 |
| 12/03/2021 | 21.14 |
| 12/02/2021 | 21.09 |
| 12/01/2021 | 21.07 |
| 11/30/2021 | 20.96 |
| 11/29/2021 | 20.93 |
| 11/26/2021 | 20.93 |
| 11/25/2021 | 20.74 |
| 11/24/2021 | 20.75 |
| 11/23/2021 | 20.66 |
| 11/22/2021 | 20.73 |
| 11/19/2021 | 20.89 |
| 11/18/2021 | 20.83 |
| 11/17/2021 | 20.83 |
| 11/16/2021 | 20.73 |
| 11/15/2021 | 20.80 |
| 11/12/2021 | 20.87 |
| 11/11/2021 | 20.88 |
| 11/10/2021 | 20.88 |
| 11/09/2021 | 21.01 |
| 11/08/2021 | 20.96 |
| 11/05/2021 | 21.01 |
| 11/04/2021 | 20.93 |
| 11/03/2021 | 20.83 |
| 11/02/2021 | 20.82 |
| 11/01/2021 | 20.82 |
| 10/29/2021 | 20.85 |
| 10/28/2021 | 20.96 |
| 10/27/2021 | 21.02 |
| 10/26/2021 | 20.98 |
| 10/25/2021 | 20.92 |
| 10/22/2021 | 20.92 |
| 10/21/2021 | 20.89 |
| 10/20/2021 | 20.97 |
| 10/19/2021 | 20.99 |
| 10/18/2021 | 21.04 |
| 10/15/2021 | 21.05 |
| 10/14/2021 | 21.10 |
| 10/13/2021 | 20.99 |
| 10/12/2021 | 20.97 |
| 10/08/2021 | 20.96 |
| 10/07/2021 | 21.06 |
| 10/06/2021 | 21.13 |
| 10/05/2021 | 21.11 |
| 10/04/2021 | 21.15 |
| 10/01/2021 | 21.17 |
| 09/30/2021 | 21.11 |
| 09/29/2021 | 21.11 |
| 09/28/2021 | 21.13 |
| 09/27/2021 | 21.21 |
| 09/24/2021 | 21.23 |
| 09/23/2021 | 21.31 |
| 09/22/2021 | 21.45 |
| 09/21/2021 | 21.41 |
| 09/20/2021 | 21.43 |
| 09/17/2021 | 21.35 |
| 09/16/2021 | 21.44 |
| 09/15/2021 | 21.46 |
| 09/14/2021 | 21.52 |
| 09/13/2021 | 21.44 |
| 09/10/2021 | 21.42 |
| 09/09/2021 | 21.52 |
| 09/08/2021 | 21.48 |
| 09/07/2021 | 21.45 |
| 09/03/2021 | 21.52 |
| 09/02/2021 | 21.56 |
| 09/01/2021 | 21.53 |
| 08/31/2021 | 21.44 |
| 08/30/2021 | 21.51 |
| 08/27/2021 | 21.48 |
| 08/26/2021 | 21.44 |
| 08/25/2021 | 21.39 |
| 08/24/2021 | 21.47 |
| 08/23/2021 | 21.51 |
| 08/20/2021 | 21.54 |
| 08/19/2021 | 21.63 |
| 08/18/2021 | 21.59 |
| 08/17/2021 | 21.60 |
| 08/16/2021 | 21.61 |
| 08/13/2021 | 21.57 |
| 08/12/2021 | 21.48 |
| 08/11/2021 | 21.48 |
| 08/10/2021 | 21.48 |
| 08/09/2021 | 21.51 |
| 08/06/2021 | 21.55 |
| 08/05/2021 | 21.65 |
| 08/04/2021 | 21.67 |
| 08/03/2021 | 21.69 |
| 07/30/2021 | 21.58 |
| 07/29/2021 | 21.61 |
| 07/28/2021 | 21.63 |
| 07/27/2021 | 21.62 |
| 07/26/2021 | 21.55 |
| 07/23/2021 | 21.57 |
| 07/22/2021 | 21.61 |
| 07/21/2021 | 21.56 |
| 07/20/2021 | 21.63 |
| 07/19/2021 | 21.61 |
| 07/16/2021 | 21.48 |
| 07/15/2021 | 21.47 |
| 07/14/2021 | 21.42 |
| 07/13/2021 | 21.34 |
| 07/12/2021 | 21.38 |
| 07/09/2021 | 21.38 |
| 07/08/2021 | 21.48 |
| 07/07/2021 | 21.45 |
| 07/06/2021 | 21.40 |
| 07/05/2021 | 21.32 |
| 07/02/2021 | 21.34 |
| 06/30/2021 | 21.33 |
| 06/29/2021 | 21.29 |
| 06/28/2021 | 21.30 |
| 06/25/2021 | 21.26 |
| 06/24/2021 | 21.34 |
| 06/23/2021 | 21.32 |
| 06/22/2021 | 21.33 |
| 06/21/2021 | 21.32 |
| 06/18/2021 | 21.37 |
| 06/17/2021 | 21.31 |
| 06/16/2021 | 21.25 |
| 06/15/2021 | 21.31 |
| 06/14/2021 | 21.29 |
| 06/11/2021 | 21.32 |
| 06/10/2021 | 21.32 |
| 06/09/2021 | 21.29 |
| 06/08/2021 | 21.26 |
| 06/07/2021 | 21.23 |
| 06/04/2021 | 21.25 |
| 06/03/2021 | 21.17 |
| 06/02/2021 | 21.21 |
| 06/01/2021 | 21.19 |
| 05/31/2021 | 21.18 |
| 05/28/2021 | 21.15 |
| 05/27/2021 | 21.17 |
| 05/26/2021 | 21.20 |
| 05/25/2021 | 21.18 |
| 05/21/2021 | 21.05 |
| 05/20/2021 | 21.05 |
| 05/19/2021 | 21.00 |
| 05/18/2021 | 21.02 |
| 05/17/2021 | 21.00 |
| 05/14/2021 | 21.01 |
| 05/13/2021 | 21.01 |
| 05/12/2021 | 20.98 |
| 05/11/2021 | 21.06 |
| 05/10/2021 | 21.10 |
| 05/07/2021 | 21.15 |
| 05/06/2021 | 21.14 |
| 05/05/2021 | 21.14 |
| 05/04/2021 | 21.12 |
| 05/03/2021 | 21.12 |
| 04/30/2021 | 21.10 |
| 04/29/2021 | 21.07 |
| 04/28/2021 | 21.10 |
| 04/27/2021 | 21.06 |
| 04/26/2021 | 21.10 |
| 04/23/2021 | 21.12 |
| 04/22/2021 | 21.13 |
| 04/21/2021 | 21.14 |
| 04/20/2021 | 21.15 |
| 04/19/2021 | 21.13 |
| 04/16/2021 | 21.16 |
| 04/15/2021 | 21.28 |
| 04/14/2021 | 21.18 |
| 04/13/2021 | 21.21 |
| 04/12/2021 | 21.20 |
| 04/09/2021 | 21.22 |
| 04/08/2021 | 21.24 |
| 04/07/2021 | 21.18 |
| 04/06/2021 | 21.20 |
| 04/05/2021 | 21.10 |
| 04/01/2021 | 21.15 |
| 03/31/2021 | 21.11 |
| 03/30/2021 | 21.12 |
| 03/29/2021 | 21.07 |
| 03/26/2021 | 21.14 |
| 03/25/2021 | 21.18 |
| 03/24/2021 | 21.18 |
| 03/23/2021 | 21.12 |
| 03/22/2021 | 21.05 |
| 03/19/2021 | 21.01 |
| 03/18/2021 | 20.98 |
| 03/17/2021 | 21.02 |
| 03/16/2021 | 21.07 |
| 03/15/2021 | 21.12 |
| 03/12/2021 | 21.08 |
| 03/11/2021 | 21.29 |
| 03/10/2021 | 21.35 |
| 03/09/2021 | 21.32 |
| 03/08/2021 | 21.21 |
| 03/05/2021 | 21.27 |
| 03/04/2021 | 21.26 |
| 03/03/2021 | 21.41 |
| 03/02/2021 | 21.48 |
| 03/01/2021 | 21.48 |
| 02/26/2021 | 21.48 |
| 02/25/2021 | 21.28 |
| 02/24/2021 | 21.42 |
| 02/23/2021 | 21.45 |
| 02/22/2021 | 21.52 |
| 02/19/2021 | 21.57 |
| 02/18/2021 | 21.68 |
| 02/17/2021 | 21.73 |
| 02/16/2021 | 21.72 |
| 02/12/2021 | 21.85 |
| 02/11/2021 | 21.91 |
| 02/10/2021 | 21.92 |
| 02/09/2021 | 21.92 |
| 02/08/2021 | 21.90 |
| 02/05/2021 | 21.91 |
| 02/04/2021 | 21.97 |
| 02/03/2021 | 22.00 |
| 02/02/2021 | 22.06 |
| 02/01/2021 | 22.09 |
| 01/29/2021 | 22.08 |
| 01/28/2021 | 22.08 |
| 01/27/2021 | 22.10 |
| 01/26/2021 | 22.11 |
| 01/25/2021 | 22.14 |
| 01/22/2021 | 22.10 |
| 01/21/2021 | 22.07 |
| 01/20/2021 | 22.13 |
| 01/19/2021 | 22.15 |
| 01/18/2021 | 22.15 |
| 01/15/2021 | 22.15 |
| 01/14/2021 | 22.07 |
| 01/13/2021 | 22.13 |
| 01/12/2021 | 22.08 |
| 01/11/2021 | 22.09 |
| 01/08/2021 | 22.13 |
| 01/07/2021 | 22.14 |
| 01/06/2021 | 22.18 |
| 01/05/2021 | 22.26 |
| 01/04/2021 | 22.33 |
| 12/31/2020 | 22.35 |
| 12/30/2020 | 22.29 |
| 12/29/2020 | 22.28 |
| 12/24/2020 | 22.25 |
| 12/23/2020 | 22.22 |
| 12/22/2020 | 22.27 |
| 12/21/2020 | 22.22 |
| 12/18/2020 | 22.21 |
| 12/17/2020 | 22.20 |
| 12/16/2020 | 22.19 |
| 12/15/2020 | 22.19 |
| 12/14/2020 | 22.20 |
| 12/11/2020 | 22.21 |
| 12/10/2020 | 22.20 |
| 12/09/2020 | 22.17 |
| 12/08/2020 | 22.17 |
| 12/07/2020 | 22.15 |
| 12/04/2020 | 22.10 |
| 12/03/2020 | 22.20 |
| 12/02/2020 | 22.17 |
| 12/01/2020 | 22.22 |
| 11/30/2020 | 22.29 |
| 11/27/2020 | 22.27 |
| 11/26/2020 | 22.22 |
| 11/25/2020 | 22.19 |
| 11/24/2020 | 22.19 |
| 11/23/2020 | 22.21 |
| 11/20/2020 | 22.25 |
| 11/19/2020 | 22.18 |
| 11/18/2020 | 22.14 |
| 11/17/2020 | 22.14 |
| 11/16/2020 | 22.08 |
| 11/13/2020 | 22.10 |
| 11/12/2020 | 22.11 |
| 11/11/2020 | 22.04 |
| 11/10/2020 | 22.04 |
| 11/09/2020 | 22.05 |
| 11/06/2020 | 22.16 |
| 11/05/2020 | 22.20 |
| 11/04/2020 | 22.18 |
| 11/03/2020 | 22.05 |
| 11/02/2020 | 22.12 |
| 10/30/2020 | 22.08 |
| 10/29/2020 | 22.15 |
| 10/28/2020 | 22.22 |
| 10/27/2020 | 22.22 |
| 10/26/2020 | 22.19 |
| 10/23/2020 | 22.18 |
| 10/22/2020 | 22.15 |
| 10/21/2020 | 22.21 |
| 10/20/2020 | 22.21 |
| 10/19/2020 | 22.26 |
| 10/16/2020 | 22.30 |
| 10/15/2020 | 22.29 |
| 10/14/2020 | 22.28 |
| 10/13/2020 | 22.27 |
| 10/09/2020 | 22.21 |
| 10/08/2020 | 22.24 |
| 10/07/2020 | 22.23 |
| 10/06/2020 | 22.30 |
| 10/05/2020 | 22.23 |
| 10/02/2020 | 22.31 |
| 10/01/2020 | 22.33 |
| 09/30/2020 | 22.29 |
| 09/29/2020 | 22.34 |
| 09/28/2020 | 22.34 |
| 09/25/2020 | 22.37 |
| 09/24/2020 | 22.37 |
| 09/23/2020 | 22.39 |
| 09/22/2020 | 22.39 |
| 09/21/2020 | 22.40 |
| 09/18/2020 | 22.38 |
| 09/17/2020 | 22.41 |
| 09/16/2020 | 22.39 |
| 09/15/2020 | 22.43 |
| 09/14/2020 | 22.43 |
| 09/11/2020 | 22.43 |
| 09/10/2020 | 22.40 |
| 09/09/2020 | 22.37 |
| 09/08/2020 | 22.39 |
| 09/04/2020 | 22.37 |
| 09/03/2020 | 22.47 |
| 09/02/2020 | 22.46 |
| 09/01/2020 | 22.39 |
| 08/31/2020 | 22.28 |
| 08/28/2020 | 22.23 |
| 08/27/2020 | 22.21 |
| 08/26/2020 | 22.31 |
| 08/25/2020 | 22.33 |
| 08/24/2020 | 22.39 |
| 08/21/2020 | 22.39 |
| 08/20/2020 | 22.38 |
| 08/19/2020 | 22.35 |
| 08/18/2020 | 22.40 |
| 08/17/2020 | 22.36 |
| 08/14/2020 | 22.30 |
| 08/13/2020 | 22.28 |
| 08/12/2020 | 22.36 |
| 08/11/2020 | 22.42 |
| 08/10/2020 | 22.54 |
| 08/07/2020 | 22.58 |
| 08/06/2020 | 22.61 |
| 08/05/2020 | 22.57 |
| 08/04/2020 | 22.62 |
| 07/31/2020 | 22.54 |
| 07/30/2020 | 22.53 |
| 07/29/2020 | 22.48 |
| 07/28/2020 | 22.50 |
| 07/27/2020 | 22.41 |
| 07/24/2020 | 22.44 |
| 07/23/2020 | 22.42 |
| 07/22/2020 | 22.42 |
| 07/21/2020 | 22.43 |
| 07/20/2020 | 22.42 |
| 07/17/2020 | 22.39 |
| 07/16/2020 | 22.40 |
| 07/15/2020 | 22.32 |
| 07/14/2020 | 22.29 |
| 07/13/2020 | 22.27 |
| 07/10/2020 | 22.25 |
| 07/09/2020 | 22.25 |
| 07/08/2020 | 22.20 |
| 07/07/2020 | 22.32 |
| 07/06/2020 | 22.27 |
| 07/03/2020 | 22.26 |
| 07/02/2020 | 22.25 |
| 06/30/2020 | 22.27 |
| 06/29/2020 | 22.24 |
| 06/26/2020 | 22.23 |
| 06/25/2020 | 22.20 |
| 06/24/2020 | 22.18 |
| 06/23/2020 | 22.21 |
| 06/22/2020 | 22.22 |
| 06/19/2020 | 22.21 |
| 06/18/2020 | 22.20 |
| 06/17/2020 | 22.17 |
| 06/16/2020 | 22.13 |
| 06/15/2020 | 22.15 |
| 06/12/2020 | 22.07 |
| 06/11/2020 | 22.06 |
| 06/10/2020 | 22.05 |
| 06/09/2020 | 21.93 |
| 06/08/2020 | 21.86 |
| 06/05/2020 | 21.77 |
| 06/04/2020 | 21.80 |
| 06/03/2020 | 21.87 |
| 06/02/2020 | 21.94 |
| 06/01/2020 | 21.92 |
| 05/29/2020 | 21.91 |
| 05/28/2020 | 21.85 |
| 05/27/2020 | 21.90 |
| 05/26/2020 | 21.89 |
| 05/25/2020 | 21.95 |
| 05/22/2020 | 21.90 |
| 05/21/2020 | 21.84 |
| 05/20/2020 | 21.83 |
| 05/19/2020 | 21.76 |
| 05/15/2020 | 21.81 |
| 05/14/2020 | 21.82 |
| 05/13/2020 | 21.79 |
| 05/12/2020 | 21.82 |
| 05/11/2020 | 21.78 |
| 05/08/2020 | 21.82 |
| 05/07/2020 | 21.88 |
| 05/06/2020 | 21.81 |
| 05/05/2020 | 21.88 |
| 05/04/2020 | 21.86 |
| 05/01/2020 | 21.94 |
| 04/30/2020 | 21.86 |
| 04/29/2020 | 21.77 |
| 04/28/2020 | 21.72 |
| 04/27/2020 | 21.63 |
| 04/24/2020 | 21.69 |
| 04/23/2020 | 21.68 |
| 04/22/2020 | 21.65 |
| 04/21/2020 | 21.69 |
| 04/20/2020 | 21.65 |
| 04/17/2020 | 21.64 |
| 04/16/2020 | 21.74 |
| 04/15/2020 | 21.59 |
| 04/14/2020 | 21.27 |
| 04/13/2020 | 21.26 |
| 04/09/2020 | 21.16 |
| 04/08/2020 | 21.01 |
| 04/07/2020 | 21.00 |
| 04/06/2020 | 21.10 |
| 04/03/2020 | 21.17 |
| 04/02/2020 | 21.19 |
| 04/01/2020 | 21.21 |
| 03/31/2020 | 21.07 |
| 03/30/2020 | 21.01 |
| 03/27/2020 | 21.03 |
| 03/26/2020 | 20.87 |
| 03/25/2020 | 20.90 |
| 03/24/2020 | 20.98 |
| 03/23/2020 | 21.11 |
| 03/20/2020 | 21.10 |
| 03/19/2020 | 20.98 |
| 03/18/2020 | 20.94 |
| 03/17/2020 | 21.22 |
| 03/16/2020 | 21.47 |
| 03/13/2020 | 21.53 |
| 03/12/2020 | 21.79 |
| 03/11/2020 | 22.04 |
| 03/10/2020 | 22.30 |
| 03/09/2020 | 22.52 |
| 03/06/2020 | 22.35 |
| 03/05/2020 | 22.14 |
| 03/04/2020 | 21.98 |
| 03/03/2020 | 22.01 |
| 03/02/2020 | 21.75 |
| 02/28/2020 | 21.78 |
| 02/27/2020 | 21.76 |
| 02/26/2020 | 21.75 |
| 02/25/2020 | 21.82 |
| 02/24/2020 | 21.85 |
| 02/21/2020 | 21.76 |
| 02/20/2020 | 21.70 |
| 02/19/2020 | 21.63 |
| 02/18/2020 | 21.65 |
| 02/14/2020 | 21.59 |
| 02/13/2020 | 21.56 |
| 02/12/2020 | 21.56 |
| 02/11/2020 | 21.62 |
| 02/10/2020 | 21.70 |
| 02/07/2020 | 21.66 |
| 02/06/2020 | 21.59 |
| 02/05/2020 | 21.55 |
| 02/04/2020 | 21.62 |
| 02/03/2020 | 21.71 |
| 01/31/2020 | 21.67 |
| 01/30/2020 | 21.62 |
| 01/29/2020 | 21.65 |
| 01/28/2020 | 21.57 |
| 01/27/2020 | 21.66 |
| 01/24/2020 | 21.57 |
| 01/23/2020 | 21.49 |
| 01/22/2020 | 21.45 |
| 01/21/2020 | 21.36 |
| 01/20/2020 | 21.28 |
| 01/17/2020 | 21.28 |
| 01/16/2020 | 21.28 |
| 01/15/2020 | 21.32 |
| 01/14/2020 | 21.24 |
| 01/13/2020 | 21.22 |
| 01/10/2020 | 21.23 |
| 01/09/2020 | 21.20 |
| 01/08/2020 | 21.17 |
| 01/07/2020 | 21.24 |
| 01/06/2020 | 21.25 |
| 01/03/2020 | 21.33 |
| 01/02/2020 | 21.20 |
| 12/31/2019 | 21.11 |
| 12/30/2019 | 21.18 |
| 12/27/2019 | 21.27 |
| 12/24/2019 | 21.25 |
| 12/23/2019 | 21.24 |
| 12/20/2019 | 21.26 |
| 12/19/2019 | 21.19 |
| 12/18/2019 | 21.14 |
| 12/17/2019 | 21.19 |
| 12/16/2019 | 21.18 |
| 12/13/2019 | 21.23 |
| 12/12/2019 | 21.10 |
| 12/11/2019 | 21.21 |
| 12/10/2019 | 21.17 |
| 12/09/2019 | 21.17 |
| 12/06/2019 | 21.21 |
| 12/05/2019 | 21.19 |
| 12/04/2019 | 21.29 |
| 12/03/2019 | 21.41 |
| 12/02/2019 | 21.32 |
| 11/29/2019 | 21.41 |
| 11/28/2019 | 21.38 |
| 11/27/2019 | 21.37 |
| 11/26/2019 | 21.43 |
| 11/25/2019 | 21.37 |
| 11/22/2019 | 21.37 |
| 11/21/2019 | 21.35 |
| 11/20/2019 | 21.43 |
| 11/19/2019 | 21.38 |
| 11/18/2019 | 21.31 |
| 11/15/2019 | 21.30 |
| 11/14/2019 | 21.30 |
| 11/13/2019 | 21.19 |
| 11/12/2019 | 21.11 |
| 11/11/2019 | 21.12 |
| 11/08/2019 | 21.12 |
| 11/07/2019 | 21.10 |
| 11/06/2019 | 21.18 |
| 11/05/2019 | 21.08 |
| 11/04/2019 | 21.18 |
| 11/01/2019 | 21.30 |
| 10/31/2019 | 21.33 |
| 10/30/2019 | 21.26 |
| 10/29/2019 | 21.07 |
| 10/28/2019 | 21.05 |
| 10/25/2019 | 21.17 |
| 10/24/2019 | 21.22 |
| 10/23/2019 | 21.24 |
| 10/22/2019 | 21.23 |
| 10/21/2019 | 21.17 |
| 10/18/2019 | 21.20 |
| 10/17/2019 | 21.16 |
| 10/16/2019 | 21.17 |
| 10/15/2019 | 21.17 |
| 10/11/2019 | 21.21 |
| 10/10/2019 | 21.34 |
| 10/09/2019 | 21.45 |
| 10/08/2019 | 21.52 |
| 10/07/2019 | 21.52 |
| 10/04/2019 | 21.61 |
| 10/03/2019 | 21.59 |
| 10/02/2019 | 21.49 |
| 10/01/2019 | 21.45 |
| 09/30/2019 | 21.42 |
| 09/27/2019 | 21.41 |
| 09/26/2019 | 21.41 |
| 09/24/2019 | 21.51 |
| 09/23/2019 | 21.44 |
| 09/20/2019 | 21.40 |
| 09/19/2019 | 21.34 |
| 09/18/2019 | 21.31 |
| 09/17/2019 | 21.26 |
| 09/16/2019 | 21.20 |
| 09/13/2019 | 21.14 |
| 09/12/2019 | 21.21 |
| 09/11/2019 | 21.26 |
| 09/10/2019 | 21.28 |
| 09/09/2019 | 21.40 |
| 09/06/2019 | 21.48 |
| 09/05/2019 | 21.49 |
| 09/04/2019 | 21.67 |
| 09/03/2019 | 21.67 |
| 08/30/2019 | 21.63 |
| 08/29/2019 | 21.67 |
| 08/28/2019 | 21.71 |
| 08/27/2019 | 21.69 |
| 08/26/2019 | 21.56 |
| 08/23/2019 | 21.62 |
| 08/22/2019 | 21.48 |
| 08/21/2019 | 21.58 |
| 08/20/2019 | 21.68 |
| 08/19/2019 | 21.66 |
| 08/16/2019 | 21.74 |
| 08/15/2019 | 21.82 |
| 08/14/2019 | 21.72 |
| 08/13/2019 | 21.60 |
| 08/12/2019 | 21.64 |
| 08/09/2019 | 21.53 |
| 08/08/2019 | 21.59 |
| 08/07/2019 | 21.62 |
| 08/06/2019 | 21.59 |
| 08/02/2019 | 21.41 |
| 08/01/2019 | 21.41 |
| 07/31/2019 | 21.28 |
| 07/30/2019 | 21.24 |
| 07/29/2019 | 21.26 |
| 07/26/2019 | 21.28 |
| 07/25/2019 | 21.30 |
| 07/24/2019 | 21.33 |
| 07/23/2019 | 21.27 |
| 07/22/2019 | 21.28 |
| 07/19/2019 | 21.25 |
| 07/18/2019 | 21.25 |
| 07/17/2019 | 21.22 |
| 07/16/2019 | 21.13 |
| 07/15/2019 | 21.14 |
| 07/12/2019 | 21.12 |
| 07/11/2019 | 21.10 |
| 07/10/2019 | 21.16 |
| 07/09/2019 | 21.17 |
| 07/08/2019 | 21.15 |
| 07/05/2019 | 21.16 |
| 07/04/2019 | 21.30 |
| 07/03/2019 | 21.33 |
| 07/02/2019 | 21.29 |
| 06/28/2019 | 21.28 |
| 06/27/2019 | 21.25 |
| 06/26/2019 | 21.22 |
| 06/25/2019 | 21.29 |
| 06/24/2019 | 21.27 |
| 06/21/2019 | 21.23 |
| 06/20/2019 | 21.29 |
| 06/19/2019 | 21.29 |
| 06/18/2019 | 21.28 |
| 06/17/2019 | 21.24 |
| 06/14/2019 | 21.23 |
| 06/13/2019 | 21.21 |
| 06/12/2019 | 21.15 |
| 06/11/2019 | 21.11 |
| 06/10/2019 | 21.13 |
| 06/07/2019 | 21.20 |
| 06/06/2019 | 21.17 |
| 06/05/2019 | 21.20 |
| 06/04/2019 | 21.17 |
| 06/03/2019 | 21.21 |
| 05/31/2019 | 21.13 |
| 05/30/2019 | 21.07 |
| 05/29/2019 | 21.04 |
| 05/28/2019 | 21.05 |
| 05/27/2019 | 21.02 |
| 05/24/2019 | 20.99 |
| 05/23/2019 | 20.95 |
| 05/22/2019 | 20.84 |
| 05/21/2019 | 20.81 |
| 05/17/2019 | 20.90 |
| 05/16/2019 | 20.91 |
| 05/15/2019 | 20.93 |
| 05/14/2019 | 20.88 |
| 05/13/2019 | 20.91 |
| 05/10/2019 | 20.83 |
| 05/09/2019 | 20.88 |
| 05/08/2019 | 20.86 |
| 05/07/2019 | 20.88 |
| 05/06/2019 | 20.81 |
| 05/03/2019 | 20.77 |
| 05/02/2019 | 20.77 |
| 05/01/2019 | 20.86 |
| 04/30/2019 | 20.84 |
| 04/29/2019 | 20.82 |
| 04/26/2019 | 20.85 |
| 04/25/2019 | 20.83 |
| 04/24/2019 | 20.86 |
| 04/23/2019 | 20.76 |
| 04/22/2019 | 20.70 |
| 04/18/2019 | 20.74 |
| 04/17/2019 | 20.67 |
| 04/16/2019 | 20.69 |
| 04/15/2019 | 20.73 |
| 04/12/2019 | 20.70 |
| 04/11/2019 | 20.76 |
| 04/10/2019 | 20.80 |
| 04/09/2019 | 20.76 |
| 04/08/2019 | 20.77 |
| 04/05/2019 | 20.82 |
| 04/04/2019 | 20.82 |
| 04/03/2019 | 20.80 |
| 04/02/2019 | 20.83 |
| 04/01/2019 | 20.79 |
| 03/29/2019 | 20.89 |
| 03/28/2019 | 20.97 |
| 03/27/2019 | 20.99 |
| 03/26/2019 | 20.97 |
| 03/25/2019 | 20.97 |
| 03/22/2019 | 20.92 |
| 03/21/2019 | 20.81 |
| 03/20/2019 | 20.80 |
| 03/19/2019 | 20.75 |
| 03/18/2019 | 20.75 |
| 03/15/2019 | 20.73 |
| 03/14/2019 | 20.68 |
| 03/13/2019 | 20.68 |
| 03/12/2019 | 20.71 |
| 03/11/2019 | 20.66 |
| 03/08/2019 | 20.65 |
| 03/07/2019 | 20.66 |
| 03/06/2019 | 20.59 |
| 03/05/2019 | 20.52 |
| 03/04/2019 | 20.50 |
| 03/01/2019 | 20.45 |
| 02/28/2019 | 20.46 |
| 02/27/2019 | 20.49 |
| 02/26/2019 | 20.53 |
| 02/25/2019 | 20.50 |
| 02/22/2019 | 20.49 |
| 02/21/2019 | 20.45 |
| 02/20/2019 | 20.49 |
| 02/19/2019 | 20.49 |
| 02/15/2019 | 20.48 |
| 02/14/2019 | 20.48 |
| 02/13/2019 | 20.42 |
| 02/12/2019 | 20.43 |
| 02/11/2019 | 20.43 |
| 02/08/2019 | 20.47 |
| 02/07/2019 | 20.47 |
| 02/06/2019 | 20.42 |
| 02/05/2019 | 20.41 |
| 02/04/2019 | 20.38 |
| 02/01/2019 | 20.38 |
| 01/31/2019 | 20.45 |
| 01/30/2019 | 20.36 |
| 01/29/2019 | 20.34 |
| 01/28/2019 | 20.31 |
| 01/25/2019 | 20.30 |
| 01/24/2019 | 20.34 |
| 01/23/2019 | 20.29 |
| 01/22/2019 | 20.29 |
| 01/21/2019 | 20.24 |
| 01/18/2019 | 20.21 |
| 01/17/2019 | 20.24 |
| 01/16/2019 | 20.24 |
| 01/15/2019 | 20.25 |
| 01/14/2019 | 20.28 |
| 01/11/2019 | 20.30 |
| 01/10/2019 | 20.27 |
| 01/09/2019 | 20.26 |
| 01/08/2019 | 20.27 |
| 01/07/2019 | 20.28 |
| 01/04/2019 | 20.30 |
| 01/03/2019 | 20.39 |
| 01/02/2019 | 20.29 |
| 12/31/2018 | 20.24 |
| 12/28/2018 | 20.26 |
| 12/27/2018 | 20.22 |
| 12/24/2018 | 20.23 |
| 12/21/2018 | 20.20 |
| 12/20/2018 | 20.26 |
| 12/19/2018 | 20.31 |
| 12/18/2018 | 20.24 |
| 12/17/2018 | 20.19 |
| 12/14/2018 | 20.13 |
| 12/13/2018 | 20.08 |
| 12/12/2018 | 20.13 |
| 12/11/2018 | 20.19 |
| 12/10/2018 | 20.22 |
| 12/07/2018 | 20.21 |
| 12/06/2018 | 20.19 |
| 12/05/2018 | 20.18 |
| 12/04/2018 | 20.16 |
| 12/03/2018 | 20.11 |
| 11/30/2018 | 20.06 |
| 11/29/2018 | 20.04 |
| 11/28/2018 | 20.03 |
| 11/27/2018 | 20.05 |
| 11/26/2018 | 20.03 |
| 11/23/2018 | 20.06 |
| 11/22/2018 | 20.03 |
| 11/21/2018 | 20.05 |
| 11/20/2018 | 20.06 |
| 11/19/2018 | 20.08 |
| 11/16/2018 | 20.09 |
| 11/15/2018 | 20.08 |
| 11/14/2018 | 20.05 |
| 11/13/2018 | 20.01 |
| 11/12/2018 | 19.98 |
| 11/09/2018 | 19.98 |
| 11/08/2018 | 19.94 |
| 11/07/2018 | 19.96 |
| 11/06/2018 | 19.94 |
| 11/05/2018 | 19.96 |
| 11/02/2018 | 19.93 |
| 11/01/2018 | 19.99 |
| 10/31/2018 | 19.98 |
| 10/30/2018 | 20.03 |
| 10/29/2018 | 20.11 |
| 10/26/2018 | 20.12 |
| 10/25/2018 | 20.05 |
| 10/24/2018 | 20.08 |
| 10/23/2018 | 20.07 |
| 10/22/2018 | 20.04 |
| 10/19/2018 | 20.03 |
| 10/18/2018 | 20.03 |
| 10/17/2018 | 20.03 |
| 10/16/2018 | 20.05 |
| 10/15/2018 | 20.04 |
| 10/12/2018 | 20.06 |
| 10/11/2018 | 20.06 |
| 10/10/2018 | 20.00 |
| 10/09/2018 | 19.99 |
| 10/05/2018 | 19.96 |
| 10/04/2018 | 20.02 |
| 10/03/2018 | 20.06 |
| 10/02/2018 | 20.14 |
| 10/01/2018 | 20.08 |
| 09/28/2018 | 20.18 |
| 09/27/2018 | 20.19 |
| 09/26/2018 | 20.17 |
| 09/25/2018 | 20.11 |
| 09/24/2018 | 20.12 |
| 09/21/2018 | 20.15 |
| 09/20/2018 | 20.16 |
| 09/19/2018 | 20.17 |
| 09/18/2018 | 20.20 |
| 09/17/2018 | 20.27 |
| 09/14/2018 | 20.27 |
| 09/13/2018 | 20.28 |
| 09/12/2018 | 20.28 |
| 09/11/2018 | 20.29 |
| 09/10/2018 | 20.34 |
| 09/07/2018 | 20.34 |
| 09/06/2018 | 20.40 |
| 09/05/2018 | 20.41 |
| 09/04/2018 | 20.42 |
| 08/31/2018 | 20.42 |
| 08/30/2018 | 20.36 |
| 08/29/2018 | 20.31 |
| 08/28/2018 | 20.32 |
| 08/27/2018 | 20.35 |
| 08/24/2018 | 20.38 |
| 08/23/2018 | 20.39 |
| 08/22/2018 | 20.39 |
| 08/21/2018 | 20.38 |
| 08/20/2018 | 20.40 |
| 08/17/2018 | 20.38 |
| 08/16/2018 | 20.39 |
| 08/15/2018 | 20.37 |
| 08/14/2018 | 20.30 |
| 08/13/2018 | 20.33 |
| 08/10/2018 | 20.34 |
| 08/09/2018 | 20.30 |
| 08/08/2018 | 20.26 |
| 08/07/2018 | 20.25 |
| 08/03/2018 | 20.28 |
| 08/02/2018 | 20.26 |
| 08/01/2018 | 20.26 |
| 07/31/2018 | 20.31 |
| 07/30/2018 | 20.32 |
| 07/27/2018 | 20.32 |
| 07/26/2018 | 20.33 |
| 07/25/2018 | 20.35 |
| 07/24/2018 | 20.42 |
| 07/23/2018 | 20.41 |
| 07/20/2018 | 20.48 |
| 07/19/2018 | 20.55 |
| 07/18/2018 | 20.51 |
| 07/17/2018 | 20.54 |
| 07/16/2018 | 20.51 |
| 07/13/2018 | 20.51 |
| 07/12/2018 | 20.49 |
| 07/11/2018 | 20.51 |
| 07/10/2018 | 20.50 |
| 07/09/2018 | 20.49 |
| 07/06/2018 | 20.55 |
| 07/05/2018 | 20.53 |
| 07/04/2018 | 20.50 |
| 07/03/2018 | 20.53 |
| 06/29/2018 | 20.50 |
| 06/28/2018 | 20.52 |
| 06/27/2018 | 20.61 |
| 06/26/2018 | 20.58 |
| 06/25/2018 | 20.59 |
| 06/22/2018 | 20.56 |
| 06/21/2018 | 20.56 |
| 06/20/2018 | 20.53 |
| 06/19/2018 | 20.56 |
| 06/18/2018 | 20.50 |
| 06/15/2018 | 20.49 |
| 06/14/2018 | 20.43 |
| 06/13/2018 | 20.37 |
| 06/12/2018 | 20.38 |
| 06/11/2018 | 20.35 |
| 06/08/2018 | 20.35 |
| 06/07/2018 | 20.39 |
| 06/06/2018 | 20.36 |
| 06/05/2018 | 20.42 |
| 06/04/2018 | 20.40 |
| 06/01/2018 | 20.45 |
| 05/31/2018 | 20.44 |
| 05/30/2018 | 20.42 |
| 05/29/2018 | 20.49 |
| 05/28/2018 | 20.37 |
| 05/25/2018 | 20.31 |
| 05/24/2018 | 20.26 |
| 05/23/2018 | 20.21 |
| 05/22/2018 | 20.16 |
| 05/18/2018 | 20.17 |
| 05/17/2018 | 20.12 |
| 05/16/2018 | 20.13 |
| 05/15/2018 | 20.14 |
| 05/14/2018 | 20.22 |
| 05/11/2018 | 20.28 |
| 05/10/2018 | 20.25 |
| 05/09/2018 | 20.25 |
| 05/08/2018 | 20.28 |
| 05/07/2018 | 20.30 |
| 05/04/2018 | 20.30 |
| 05/03/2018 | 20.30 |
| 05/02/2018 | 20.26 |
| 05/01/2018 | 20.28 |
| 04/30/2018 | 20.33 |
| 04/27/2018 | 20.32 |
| 04/26/2018 | 20.27 |
| 04/25/2018 | 20.23 |
| 04/24/2018 | 20.27 |
| 04/23/2018 | 20.28 |
| 04/20/2018 | 20.28 |
| 04/19/2018 | 20.30 |
| 04/18/2018 | 20.35 |
| 04/17/2018 | 20.39 |
| 04/16/2018 | 20.35 |
| 04/13/2018 | 20.39 |
| 04/12/2018 | 20.33 |
| 04/11/2018 | 20.40 |
| 04/10/2018 | 20.41 |
| 04/09/2018 | 20.44 |
| 04/06/2018 | 20.43 |
| 04/05/2018 | 20.39 |
| 04/04/2018 | 20.40 |
| 04/03/2018 | 20.45 |
| 04/02/2018 | 20.51 |
| 03/29/2018 | 20.55 |
| 03/28/2018 | 20.52 |
| 03/27/2018 | 20.50 |
| 03/26/2018 | 20.41 |
| 03/23/2018 | 20.47 |
| 03/22/2018 | 20.50 |
| 03/21/2018 | 20.41 |
| 03/20/2018 | 20.47 |
| 03/19/2018 | 20.52 |
| 03/16/2018 | 20.55 |
| 03/15/2018 | 20.54 |
| 03/14/2018 | 20.51 |
| 03/13/2018 | 20.44 |
| 03/12/2018 | 20.38 |
| 03/09/2018 | 20.34 |
| 03/08/2018 | 20.40 |
| 03/07/2018 | 20.39 |
| 03/06/2018 | 20.42 |
| 03/05/2018 | 20.46 |
| 03/02/2018 | 20.47 |
| 03/01/2018 | 20.51 |
| 02/28/2018 | 20.47 |
| 02/27/2018 | 20.40 |
| 02/26/2018 | 20.44 |
| 02/23/2018 | 20.44 |
| 02/22/2018 | 20.37 |
| 02/21/2018 | 20.32 |
| 02/20/2018 | 20.35 |
| 02/16/2018 | 20.35 |
| 02/15/2018 | 20.30 |
| 02/14/2018 | 20.30 |
| 02/13/2018 | 20.36 |
| 02/12/2018 | 20.35 |
| 02/09/2018 | 20.33 |
| 02/08/2018 | 20.33 |
| 02/07/2018 | 20.34 |
| 02/06/2018 | 20.36 |
| 02/05/2018 | 20.42 |
| 02/02/2018 | 20.40 |
| 02/01/2018 | 20.41 |
| 01/31/2018 | 20.50 |
| 01/30/2018 | 20.48 |
| 01/29/2018 | 20.52 |
| 01/26/2018 | 20.54 |
| 01/25/2018 | 20.54 |
| 01/24/2018 | 20.50 |
| 01/23/2018 | 20.54 |
| 01/22/2018 | 20.51 |
| 01/19/2018 | 20.51 |
| 01/18/2018 | 20.53 |
| 01/17/2018 | 20.56 |
| 01/16/2018 | 20.56 |
| 01/15/2018 | 20.54 |
| 01/12/2018 | 20.55 |
| 01/11/2018 | 20.55 |
| 01/10/2018 | 20.55 |
| 01/09/2018 | 20.50 |
| 01/08/2018 | 20.55 |
| 01/05/2018 | 20.56 |
| 01/04/2018 | 20.63 |
| 01/03/2018 | 20.67 |
| 01/02/2018 | 20.63 |
| 12/29/2017 | 20.69 |
| 12/28/2017 | 20.72 |
| 12/27/2017 | 20.78 |
| 12/22/2017 | 20.72 |
| 12/21/2017 | 20.71 |
| 12/20/2017 | 20.74 |
| 12/19/2017 | 20.81 |
| 12/18/2017 | 20.89 |
| 12/15/2017 | 20.94 |
| 12/14/2017 | 20.87 |
| 12/13/2017 | 20.90 |
| 12/12/2017 | 20.87 |
| 12/11/2017 | 20.87 |
| 12/08/2017 | 20.87 |
| 12/07/2017 | 20.87 |
| 12/06/2017 | 20.87 |
| 12/05/2017 | 20.81 |
| 12/04/2017 | 20.77 |
| 12/01/2017 | 20.80 |
| 11/30/2017 | 20.81 |
| 11/29/2017 | 20.81 |
| 11/28/2017 | 20.85 |
| 11/27/2017 | 20.83 |
| 11/24/2017 | 20.81 |
| 11/23/2017 | 20.81 |
| 11/22/2017 | 20.79 |
| 11/21/2017 | 20.76 |
| 11/20/2017 | 20.70 |
| 11/17/2017 | 20.73 |
| 11/16/2017 | 20.70 |
| 11/15/2017 | 20.77 |
| 11/14/2017 | 20.72 |
| 11/13/2017 | 20.70 |
| 11/10/2017 | 20.70 |
| 11/09/2017 | 20.75 |
| 11/08/2017 | 20.79 |
| 11/07/2017 | 20.82 |
| 11/06/2017 | 20.78 |
| 11/03/2017 | 20.73 |
| 11/02/2017 | 20.72 |
| 11/01/2017 | 20.70 |
| 10/31/2017 | 20.70 |
| 10/30/2017 | 20.68 |
| 10/27/2017 | 20.64 |
| 10/26/2017 | 20.58 |
| 10/25/2017 | 20.56 |
| 10/24/2017 | 20.54 |
| 10/23/2017 | 20.57 |
| 10/20/2017 | 20.55 |
| 10/19/2017 | 20.57 |
| 10/18/2017 | 20.54 |
| 10/17/2017 | 20.56 |
| 10/16/2017 | 20.53 |
| 10/13/2017 | 20.51 |
| 10/12/2017 | 20.45 |
| 10/11/2017 | 20.42 |
| 10/10/2017 | 20.39 |
| 10/06/2017 | 20.38 |
| 10/05/2017 | 20.40 |
| 10/04/2017 | 20.38 |
| 10/03/2017 | 20.38 |
| 10/02/2017 | 20.37 |
| 09/29/2017 | 20.41 |
| 09/28/2017 | 20.37 |
| 09/27/2017 | 20.37 |
| 09/26/2017 | 20.40 |
| 09/25/2017 | 20.43 |
| 09/22/2017 | 20.40 |
| 09/21/2017 | 20.38 |
| 09/20/2017 | 20.40 |
| 09/19/2017 | 20.42 |
| 09/18/2017 | 20.41 |
| 09/15/2017 | 20.41 |
| 09/14/2017 | 20.44 |
| 09/13/2017 | 20.44 |
| 09/12/2017 | 20.47 |
| 09/11/2017 | 20.49 |
| 09/08/2017 | 20.54 |
| 09/07/2017 | 20.59 |
| 09/06/2017 | 20.60 |
| 09/05/2017 | 20.72 |
| 09/01/2017 | 20.68 |
| 08/31/2017 | 20.76 |
| 08/30/2017 | 20.76 |
| 08/29/2017 | 20.76 |
| 08/28/2017 | 20.72 |
| 08/25/2017 | 20.73 |
| 08/24/2017 | 20.71 |
| 08/23/2017 | 20.72 |
| 08/22/2017 | 20.69 |
| 08/21/2017 | 20.73 |
| 08/18/2017 | 20.75 |
| 08/17/2017 | 20.76 |
| 08/16/2017 | 20.74 |
| 08/15/2017 | 20.70 |
| 08/14/2017 | 20.74 |
| 08/11/2017 | 20.77 |
| 08/10/2017 | 20.78 |
| 08/09/2017 | 20.71 |
| 08/08/2017 | 20.67 |
| 08/04/2017 | 20.70 |
| 08/03/2017 | 20.74 |
| 08/02/2017 | 20.68 |
| 08/01/2017 | 20.65 |
| 07/31/2017 | 20.50 |
| 07/28/2017 | 20.53 |
| 07/27/2017 | 20.58 |
| 07/26/2017 | 20.66 |
| 07/25/2017 | 20.60 |
| 07/24/2017 | 20.74 |
| 07/21/2017 | 20.78 |
| 07/20/2017 | 20.78 |
| 07/19/2017 | 20.77 |
| 07/18/2017 | 20.81 |
| 07/17/2017 | 20.77 |
| 07/14/2017 | 20.78 |
| 07/13/2017 | 20.74 |
| 07/12/2017 | 20.80 |
| 07/11/2017 | 20.82 |
| 07/10/2017 | 20.79 |
| 07/07/2017 | 20.79 |
| 07/06/2017 | 20.86 |
| 07/05/2017 | 20.91 |
| 07/04/2017 | 20.87 |
| 06/30/2017 | 20.97 |
| 06/29/2017 | 21.00 |
| 06/28/2017 | 21.10 |
| 06/27/2017 | 21.16 |
| 06/26/2017 | 21.29 |
| 06/23/2017 | 21.27 |
| 06/22/2017 | 21.24 |
| 06/21/2017 | 21.24 |
| 06/20/2017 | 21.22 |
| 06/19/2017 | 21.17 |
| 06/16/2017 | 21.19 |
| 06/15/2017 | 21.18 |
| 06/14/2017 | 21.21 |
| 06/13/2017 | 21.11 |
| 06/12/2017 | 21.21 |
| 06/09/2017 | 21.29 |
| 06/08/2017 | 21.30 |
| 06/07/2017 | 21.31 |
| 06/06/2017 | 21.34 |
| 06/05/2017 | 21.31 |
| 06/02/2017 | 21.33 |
| 06/01/2017 | 21.28 |
| 05/31/2017 | 21.28 |
| 05/30/2017 | 21.28 |
| 05/29/2017 | 21.30 |
| 05/26/2017 | 21.26 |
| 05/25/2017 | 21.25 |
| 05/24/2017 | 21.21 |
| 05/23/2017 | 21.21 |
| 05/19/2017 | 21.23 |
| 05/18/2017 | 21.26 |
| 05/17/2017 | 21.25 |
| 05/16/2017 | 21.08 |
| 05/15/2017 | 21.06 |
| 05/12/2017 | 21.08 |
| 05/11/2017 | 21.05 |
| 05/10/2017 | 21.03 |
| 05/09/2017 | 21.06 |
| 05/08/2017 | 21.15 |
| 05/05/2017 | 21.18 |
| 05/04/2017 | 21.20 |
| 05/03/2017 | 21.21 |
| 05/02/2017 | 21.23 |
| 05/01/2017 | 21.12 |
| 04/28/2017 | 21.16 |
| 04/27/2017 | 21.12 |
| 04/26/2017 | 21.13 |
| 04/25/2017 | 21.09 |
| 04/24/2017 | 21.12 |
| 04/21/2017 | 21.15 |
| 04/20/2017 | 21.12 |
| 04/19/2017 | 21.15 |
| 04/18/2017 | 21.18 |
| 04/17/2017 | 21.10 |
| 04/13/2017 | 21.11 |
| 04/12/2017 | 21.04 |
| 04/11/2017 | 21.04 |
| 04/10/2017 | 20.98 |
| 04/07/2017 | 20.98 |
| 04/06/2017 | 21.01 |
| 04/05/2017 | 20.98 |
| 04/04/2017 | 20.97 |
| 04/03/2017 | 20.95 |
| 03/31/2017 | 20.88 |
| 03/30/2017 | 20.89 |
| 03/29/2017 | 20.93 |
| 03/28/2017 | 20.90 |
| 03/27/2017 | 20.93 |
| 03/24/2017 | 20.89 |
| 03/23/2017 | 20.84 |
| 03/22/2017 | 20.85 |
| 03/21/2017 | 20.80 |
| 03/20/2017 | 20.76 |
| 03/17/2017 | 20.74 |
| 03/16/2017 | 20.70 |
| 03/15/2017 | 20.72 |
| 03/14/2017 | 20.63 |
| 03/13/2017 | 20.60 |
| 03/10/2017 | 20.65 |
| 03/09/2017 | 20.65 |
| 03/08/2017 | 20.70 |
| 03/07/2017 | 20.76 |
| 03/06/2017 | 20.81 |
| 03/03/2017 | 20.80 |
| 03/02/2017 | 20.80 |
| 03/01/2017 | 20.80 |
| 02/28/2017 | 20.87 |
| 02/27/2017 | 20.84 |
| 02/24/2017 | 20.90 |
| 02/23/2017 | 20.82 |
| 02/22/2017 | 20.76 |
| 02/21/2017 | 20.75 |
| 02/17/2017 | 20.75 |
| 02/16/2017 | 20.72 |
| 02/15/2017 | 20.67 |
| 02/14/2017 | 20.69 |
| 02/13/2017 | 20.73 |
| 02/10/2017 | 20.78 |
| 02/09/2017 | 20.81 |
| 02/08/2017 | 20.88 |
| 02/07/2017 | 20.80 |
| 02/06/2017 | 20.77 |
| 02/03/2017 | 20.68 |
| 02/02/2017 | 20.73 |
| 02/01/2017 | 20.70 |
| 01/31/2017 | 20.70 |
| 01/30/2017 | 20.66 |
| 01/27/2017 | 20.66 |
| 01/26/2017 | 20.62 |
| 01/25/2017 | 20.61 |
| 01/24/2017 | 20.68 |
| 01/23/2017 | 20.78 |
| 01/20/2017 | 20.71 |
| 01/19/2017 | 20.73 |
| 01/18/2017 | 20.82 |
| 01/17/2017 | 20.82 |
| 01/16/2017 | 20.80 |
| 01/13/2017 | 20.79 |
| 01/12/2017 | 20.85 |
| 01/11/2017 | 20.83 |
| 01/10/2017 | 20.82 |
| 01/09/2017 | 20.82 |
| 01/06/2017 | 20.78 |
| 01/05/2017 | 20.83 |
| 01/04/2017 | 20.77 |
| 01/03/2017 | 20.73 |
| 12/30/2016 | 20.77 |
| 12/29/2016 | 20.74 |
| 12/28/2016 | 20.72 |
| 12/23/2016 | 20.64 |
| 12/22/2016 | 20.61 |
| 12/21/2016 | 20.61 |
| 12/20/2016 | 20.61 |
| 12/19/2016 | 20.63 |
| 12/16/2016 | 20.59 |
| 12/15/2016 | 20.61 |
| 12/14/2016 | 20.65 |
| 12/13/2016 | 20.64 |
| 12/12/2016 | 20.64 |
| 12/09/2016 | 20.70 |
| 12/08/2016 | 20.80 |
| 12/07/2016 | 20.85 |
| 12/06/2016 | 20.82 |
| 12/05/2016 | 20.84 |
| 12/02/2016 | 20.83 |
| 12/01/2016 | 20.79 |
| 11/30/2016 | 20.92 |
| 11/29/2016 | 20.97 |
| 11/28/2016 | 20.96 |
| 11/25/2016 | 20.90 |
| 11/24/2016 | 20.87 |
| 11/23/2016 | 20.88 |
| 11/22/2016 | 20.91 |
| 11/21/2016 | 20.87 |
| 11/18/2016 | 20.88 |
| 11/17/2016 | 20.91 |
| 11/16/2016 | 20.94 |
| 11/15/2016 | 20.89 |
| 11/14/2016 | 20.88 |
| 11/11/2016 | 21.05 |
| 11/10/2016 | 21.05 |
| 11/09/2016 | 21.12 |
| 11/08/2016 | 21.26 |
| 11/07/2016 | 21.32 |
| 11/04/2016 | 21.39 |
| 11/03/2016 | 21.34 |
| 11/02/2016 | 21.37 |
| 11/01/2016 | 21.32 |
| 10/31/2016 | 21.35 |
| 10/28/2016 | 21.29 |
| 10/27/2016 | 21.30 |
| 10/26/2016 | 21.39 |
| 10/25/2016 | 21.44 |
| 10/24/2016 | 21.42 |
| 10/21/2016 | 21.44 |
| 10/20/2016 | 21.37 |
| 10/19/2016 | 21.34 |
| 10/18/2016 | 21.31 |
| 10/17/2016 | 21.30 |
| 10/14/2016 | 21.31 |
| 10/13/2016 | 21.34 |
| 10/12/2016 | 21.29 |
| 10/11/2016 | 21.34 |
| 10/07/2016 | 21.36 |
| 10/06/2016 | 21.41 |
| 10/05/2016 | 21.44 |
| 10/04/2016 | 21.52 |
| 10/03/2016 | 21.60 |
| 09/30/2016 | 21.61 |
| 09/29/2016 | 21.62 |
| 09/28/2016 | 21.65 |
| 09/27/2016 | 21.63 |
| 09/26/2016 | 21.61 |
| 09/23/2016 | 21.53 |
| 09/22/2016 | 21.48 |
| 09/21/2016 | 21.37 |
| 09/20/2016 | 21.39 |
| 09/19/2016 | 21.35 |
| 09/16/2016 | 21.31 |
| 09/15/2016 | 21.31 |
| 09/14/2016 | 21.32 |
| 09/13/2016 | 21.27 |
| 09/12/2016 | 21.39 |
| 09/09/2016 | 21.41 |
| 09/08/2016 | 21.48 |
| 09/07/2016 | 21.62 |
| 09/06/2016 | 21.59 |
| 09/02/2016 | 21.55 |
| 09/01/2016 | 21.60 |
| 08/31/2016 | 21.59 |
| 08/30/2016 | 21.57 |
| 08/29/2016 | 21.58 |
| 08/26/2016 | 21.47 |
| 08/25/2016 | 21.53 |
| 08/24/2016 | 21.56 |
| 08/23/2016 | 21.57 |
| 08/22/2016 | 21.57 |
| 08/19/2016 | 21.50 |
| 08/18/2016 | 21.53 |
| 08/17/2016 | 21.51 |
| 08/16/2016 | 21.51 |
| 08/15/2016 | 21.54 |
| 08/12/2016 | 21.58 |
| 08/11/2016 | 21.56 |
| 08/10/2016 | 21.62 |
| 08/09/2016 | 21.60 |
| 08/08/2016 | 21.55 |
| 08/05/2016 | 21.54 |
| 08/04/2016 | 21.56 |
| 08/03/2016 | 21.50 |
| 08/02/2016 | 21.53 |
| 07/29/2016 | 21.59 |
| 07/28/2016 | 21.52 |
| 07/27/2016 | 21.51 |
| 07/26/2016 | 21.45 |
| 07/25/2016 | 21.45 |
| 07/22/2016 | 21.47 |
| 07/21/2016 | 21.43 |
| 07/20/2016 | 21.42 |
| 07/19/2016 | 21.45 |
| 07/18/2016 | 21.43 |
| 07/15/2016 | 21.40 |
| 07/14/2016 | 21.51 |
| 07/13/2016 | 21.59 |
| 07/12/2016 | 21.53 |
| 07/11/2016 | 21.65 |
| 07/08/2016 | 21.67 |
| 07/07/2016 | 21.64 |
| 07/06/2016 | 21.64 |
| 07/05/2016 | 21.61 |
| 07/04/2016 | 21.50 |
| 06/30/2016 | 21.46 |
| 06/29/2016 | 21.40 |
| 06/28/2016 | 21.42 |
| 06/27/2016 | 21.40 |
| 06/24/2016 | 21.28 |
| 06/23/2016 | 21.18 |
| 06/22/2016 | 21.22 |
| 06/21/2016 | 21.21 |
| 06/20/2016 | 21.26 |
| 06/17/2016 | 21.34 |
| 06/16/2016 | 21.36 |
| 06/15/2016 | 21.37 |
| 06/14/2016 | 21.35 |
| 06/13/2016 | 21.35 |
| 06/10/2016 | 21.34 |
| 06/09/2016 | 21.29 |
| 06/08/2016 | 21.27 |
| 06/07/2016 | 21.26 |
| 06/06/2016 | 21.26 |
| 06/03/2016 | 21.31 |
| 06/02/2016 | 21.23 |
| 06/01/2016 | 21.16 |
| 05/31/2016 | 21.14 |
| 05/30/2016 | 21.07 |
| 05/27/2016 | 21.06 |
| 05/26/2016 | 21.12 |
| 05/25/2016 | 21.06 |
| 05/24/2016 | 21.06 |
| 05/20/2016 | 21.07 |
| 05/19/2016 | 21.09 |
| 05/18/2016 | 21.04 |
| 05/17/2016 | 21.14 |
| 05/16/2016 | 21.13 |
| 05/13/2016 | 21.19 |
| 05/12/2016 | 21.15 |
| 05/11/2016 | 21.17 |
| 05/10/2016 | 21.17 |
| 05/09/2016 | 21.16 |
| 05/06/2016 | 21.15 |
| 05/05/2016 | 21.14 |
| 05/04/2016 | 21.07 |
| 05/03/2016 | 21.02 |
| 05/02/2016 | 20.96 |
| 04/29/2016 | 21.01 |
| 04/28/2016 | 21.01 |
| 04/27/2016 | 21.03 |
| 04/26/2016 | 20.97 |
| 04/25/2016 | 20.93 |
| 04/22/2016 | 20.97 |
| 04/21/2016 | 21.01 |
| 04/20/2016 | 21.01 |
| 04/19/2016 | 21.01 |
| 04/18/2016 | 21.00 |
| 04/15/2016 | 21.04 |
| 04/14/2016 | 21.02 |
| 04/13/2016 | 21.05 |
| 04/12/2016 | 20.98 |
| 04/11/2016 | 21.04 |
| 04/08/2016 | 21.04 |
| 04/07/2016 | 21.10 |
| 04/06/2016 | 21.07 |
| 04/05/2016 | 21.10 |
| 04/04/2016 | 21.03 |
| 04/01/2016 | 20.99 |
| 03/31/2016 | 21.02 |
| 03/30/2016 | 21.00 |
| 03/29/2016 | 21.02 |
| 03/28/2016 | 20.96 |
| 03/24/2016 | 20.93 |
| 03/23/2016 | 20.97 |
| 03/22/2016 | 20.89 |
| 03/21/2016 | 20.88 |
| 03/18/2016 | 20.90 |
| 03/17/2016 | 20.90 |
| 03/16/2016 | 20.84 |
| 03/15/2016 | 20.82 |
| 03/14/2016 | 20.81 |
| 03/11/2016 | 20.79 |
| 03/10/2016 | 20.80 |
| 03/09/2016 | 20.82 |
| 03/08/2016 | 20.89 |
| 03/07/2016 | 20.79 |
| 03/04/2016 | 20.79 |
| 03/03/2016 | 20.81 |
| 03/02/2016 | 20.76 |
| 03/01/2016 | 20.74 |
| 02/29/2016 | 20.83 |
| 02/26/2016 | 20.82 |
| 02/25/2016 | 20.88 |
| 02/24/2016 | 20.86 |
| 02/23/2016 | 20.87 |
| 02/22/2016 | 20.89 |
| 02/19/2016 | 20.90 |
| 02/18/2016 | 20.89 |
| 02/17/2016 | 20.83 |
| 02/16/2016 | 20.84 |
| 02/12/2016 | 20.87 |
| 02/11/2016 | 21.00 |
| 02/10/2016 | 21.02 |
| 02/09/2016 | 20.97 |
| 02/08/2016 | 21.00 |
| 02/05/2016 | 20.93 |
| 02/04/2016 | 20.90 |
| 02/03/2016 | 20.90 |
| 02/02/2016 | 20.93 |
| 02/01/2016 | 20.81 |
| 01/29/2016 | 20.84 |
| 01/28/2016 | 20.81 |
| 01/27/2016 | 20.81 |
| 01/26/2016 | 20.79 |
| 01/25/2016 | 20.79 |
| 01/22/2016 | 20.78 |
| 01/21/2016 | 20.88 |
| 01/20/2016 | 20.97 |
| 01/19/2016 | 20.99 |
| 01/18/2016 | 20.99 |
| 01/15/2016 | 21.02 |
| 01/14/2016 | 20.97 |
| 01/13/2016 | 21.01 |
| 01/12/2016 | 20.96 |
| 01/11/2016 | 20.90 |
| 01/08/2016 | 20.94 |
| 01/07/2016 | 20.95 |
| 01/06/2016 | 20.96 |
| 01/05/2016 | 20.89 |
| 01/04/2016 | 20.90 |
| 12/31/2015 | 20.89 |
| 12/30/2015 | 20.87 |
| 12/29/2015 | 20.86 |
| 12/24/2015 | 20.91 |
| 12/23/2015 | 20.86 |
| 12/22/2015 | 20.88 |
| 12/21/2015 | 20.90 |
| 12/18/2015 | 20.90 |
| 12/17/2015 | 20.86 |
| 12/16/2015 | 20.79 |
| 12/15/2015 | 20.80 |
| 12/14/2015 | 20.81 |
| 12/11/2015 | 20.91 |
| 12/10/2015 | 20.83 |
| 12/09/2015 | 20.84 |
| 12/08/2015 | 20.82 |
| 12/07/2015 | 20.83 |
| 12/04/2015 | 20.77 |
| 12/03/2015 | 20.69 |
| 12/02/2015 | 20.85 |
| 12/01/2015 | 20.86 |
| 11/30/2015 | 20.75 |
| 11/27/2015 | 20.77 |
| 11/26/2015 | 20.78 |
| 11/25/2015 | 20.77 |
| 11/24/2015 | 20.74 |
| 11/23/2015 | 20.73 |
| 11/20/2015 | 20.73 |
| 11/19/2015 | 20.74 |
| 11/18/2015 | 20.70 |
| 11/17/2015 | 20.70 |
| 11/16/2015 | 20.70 |
| 11/13/2015 | 20.69 |
| 11/12/2015 | 20.65 |
| 11/11/2015 | 20.64 |
| 11/10/2015 | 20.64 |
| 11/09/2015 | 20.61 |
| 11/06/2015 | 20.62 |
| 11/05/2015 | 20.67 |
| 11/04/2015 | 20.69 |
| 11/03/2015 | 20.73 |
| 11/02/2015 | 20.75 |
| 10/30/2015 | 20.78 |
| 10/29/2015 | 20.76 |
| 10/28/2015 | 20.84 |
| 10/27/2015 | 20.90 |
| 10/26/2015 | 20.85 |
| 10/23/2015 | 20.79 |
| 10/22/2015 | 20.85 |
| 10/21/2015 | 20.83 |
| 10/20/2015 | 20.75 |
| 10/19/2015 | 20.82 |
| 10/16/2015 | 20.80 |
| 10/15/2015 | 20.82 |
| 10/14/2015 | 20.86 |
| 10/13/2015 | 20.81 |
| 10/09/2015 | 20.74 |
| 10/08/2015 | 20.73 |
| 10/07/2015 | 20.82 |
| 10/06/2015 | 20.85 |
| 10/05/2015 | 20.83 |
| 10/02/2015 | 20.88 |
| 10/01/2015 | 20.87 |
| 09/30/2015 | 20.87 |
| 09/29/2015 | 20.93 |
| 09/28/2015 | 20.92 |
| 09/25/2015 | 20.85 |
| 09/24/2015 | 20.92 |
| 09/23/2015 | 20.94 |
| 09/22/2015 | 20.95 |
| 09/21/2015 | 20.87 |
| 09/18/2015 | 20.98 |
| 09/17/2015 | 20.88 |
| 09/16/2015 | 20.81 |
| 09/15/2015 | 20.86 |
| 09/14/2015 | 20.99 |
| 09/11/2015 | 20.98 |
| 09/10/2015 | 20.94 |
| 09/09/2015 | 20.96 |
| 09/08/2015 | 20.96 |
| 09/04/2015 | 21.00 |
| 09/03/2015 | 20.97 |
| 09/02/2015 | 20.99 |
| 09/01/2015 | 21.01 |
| 08/31/2015 | 21.00 |
| 08/28/2015 | 21.02 |
| 08/27/2015 | 21.03 |
| 08/26/2015 | 21.05 |
| 08/25/2015 | 21.14 |
| 08/24/2015 | 21.28 |
| 08/21/2015 | 21.28 |
| 08/20/2015 | 21.28 |
| 08/19/2015 | 21.28 |
| 08/18/2015 | 21.22 |
| 08/17/2015 | 21.26 |
| 08/14/2015 | 21.25 |
| 08/13/2015 | 21.24 |
| 08/12/2015 | 21.27 |
| 08/11/2015 | 21.28 |
| 08/10/2015 | 21.19 |
| 08/07/2015 | 21.25 |
| 08/06/2015 | 21.24 |
| 08/05/2015 | 21.23 |
| 08/04/2015 | 21.29 |
| 07/31/2015 | 21.25 |
| 07/30/2015 | 21.19 |
| 07/29/2015 | 21.13 |
| 07/28/2015 | 21.19 |
| 07/27/2015 | 21.26 |
| 07/24/2015 | 21.23 |
| 07/23/2015 | 21.20 |
| 07/22/2015 | 21.14 |
| 07/21/2015 | 21.14 |
| 07/20/2015 | 21.13 |
| 07/17/2015 | 21.15 |
| 07/16/2015 | 21.14 |
| 07/15/2015 | 21.13 |
| 07/14/2015 | 21.05 |
| 07/13/2015 | 21.02 |
| 07/10/2015 | 21.02 |
| 07/09/2015 | 21.14 |
| 07/08/2015 | 21.22 |
| 07/07/2015 | 21.20 |
| 07/06/2015 | 21.10 |
| 07/03/2015 | 21.03 |
| 07/02/2015 | 21.01 |
| 06/30/2015 | 21.05 |
| 06/29/2015 | 20.97 |
| 06/26/2015 | 20.82 |
| 06/25/2015 | 20.91 |
| 06/24/2015 | 20.95 |
| 06/23/2015 | 20.92 |
| 06/22/2015 | 20.92 |
| 06/19/2015 | 21.03 |
| 06/18/2015 | 20.94 |
| 06/17/2015 | 20.95 |
| 06/16/2015 | 21.03 |
| 06/15/2015 | 20.99 |
| 06/12/2015 | 20.97 |
| 06/11/2015 | 20.94 |
| 06/10/2015 | 20.86 |
| 06/09/2015 | 20.93 |
| 06/08/2015 | 21.00 |
| 06/05/2015 | 20.98 |
| 06/04/2015 | 21.08 |
| 06/03/2015 | 21.01 |
| 06/02/2015 | 21.11 |
| 06/01/2015 | 21.19 |
| 05/29/2015 | 21.25 |
| 05/28/2015 | 21.17 |
| 05/27/2015 | 21.13 |
| 05/26/2015 | 21.10 |
| 05/25/2015 | 21.02 |
| 05/22/2015 | 21.03 |
| 05/21/2015 | 21.04 |
| 05/20/2015 | 20.99 |
| 05/19/2015 | 20.97 |
| 05/15/2015 | 21.10 |
| 05/14/2015 | 20.98 |
| 05/13/2015 | 20.98 |
| 05/12/2015 | 20.98 |
| 05/11/2015 | 21.00 |
| 05/08/2015 | 21.13 |
| 05/07/2015 | 21.03 |
| 05/06/2015 | 20.98 |
| 05/05/2015 | 21.06 |
| 05/04/2015 | 21.12 |
| 05/01/2015 | 21.16 |
| 04/30/2015 | 21.23 |
| 04/29/2015 | 21.23 |
| 04/28/2015 | 21.30 |
| 04/27/2015 | 21.43 |
| 04/24/2015 | 21.43 |
| 04/23/2015 | 21.37 |
| 04/22/2015 | 21.38 |
| 04/21/2015 | 21.43 |
| 04/20/2015 | 21.45 |
| 04/17/2015 | 21.49 |
| 04/16/2015 | 21.51 |
| 04/15/2015 | 21.56 |
| 04/14/2015 | 21.61 |
| 04/13/2015 | 21.53 |
| 04/10/2015 | 21.52 |
| 04/09/2015 | 21.53 |
| 04/08/2015 | 21.55 |
| 04/07/2015 | 21.55 |
| 04/06/2015 | 21.56 |
| 04/02/2015 | 21.61 |
| 04/01/2015 | 21.61 |
| 03/31/2015 | 21.58 |
| 03/30/2015 | 21.55 |
| 03/27/2015 | 21.54 |
| 03/26/2015 | 21.46 |
| 03/25/2015 | 21.61 |
| 03/24/2015 | 21.63 |
| 03/23/2015 | 21.63 |
| 03/20/2015 | 21.64 |
| 03/19/2015 | 21.61 |
| 03/18/2015 | 21.52 |
| 03/17/2015 | 21.49 |
| 03/16/2015 | 21.45 |
| 03/13/2015 | 21.42 |
| 03/12/2015 | 21.40 |
| 03/11/2015 | 21.37 |
| 03/10/2015 | 21.33 |
| 03/09/2015 | 21.31 |
| 03/06/2015 | 21.26 |
| 03/05/2015 | 21.36 |
| 03/04/2015 | 21.40 |
| 03/03/2015 | 21.54 |
| 03/02/2015 | 21.60 |
| 02/27/2015 | 21.66 |
| 02/26/2015 | 21.60 |
| 02/25/2015 | 21.62 |
| 02/24/2015 | 21.63 |
| 02/23/2015 | 21.59 |
| 02/20/2015 | 21.53 |
| 02/19/2015 | 21.47 |
| 02/18/2015 | 21.43 |
| 02/17/2015 | 21.41 |
| 02/13/2015 | 21.50 |
| 02/12/2015 | 21.52 |
| 02/11/2015 | 21.52 |
| 02/10/2015 | 21.54 |
| 02/09/2015 | 21.53 |
| 02/06/2015 | 21.51 |
| 02/05/2015 | 21.65 |
| 02/04/2015 | 21.67 |
| 02/03/2015 | 21.69 |
| 02/02/2015 | 21.76 |
| 01/30/2015 | 21.70 |
| 01/29/2015 | 21.57 |
| 01/28/2015 | 21.56 |
| 01/27/2015 | 21.54 |
| 01/26/2015 | 21.43 |
| 01/23/2015 | 21.42 |
| 01/22/2015 | 21.35 |
| 01/21/2015 | 21.38 |
| 01/20/2015 | 21.26 |
| 01/19/2015 | 21.23 |
| 01/16/2015 | 21.21 |
| 01/15/2015 | 21.26 |
| 01/14/2015 | 21.22 |
| 01/13/2015 | 21.14 |
| 01/12/2015 | 21.13 |
| 01/09/2015 | 21.05 |
| 01/08/2015 | 20.99 |
| 01/07/2015 | 21.05 |
| 01/06/2015 | 21.08 |
| 01/05/2015 | 21.01 |
| 01/02/2015 | 20.96 |
| 12/31/2014 | 20.93 |
| 12/30/2014 | 20.89 |
| 12/29/2014 | 20.83 |
| 12/24/2014 | 20.77 |
| 12/23/2014 | 20.80 |
| 12/22/2014 | 20.89 |
| 12/19/2014 | 20.87 |
| 12/18/2014 | 20.83 |
| 12/17/2014 | 20.90 |
| 12/16/2014 | 20.94 |
| 12/15/2014 | 20.92 |
| 12/12/2014 | 20.95 |
| 12/11/2014 | 20.85 |
| 12/10/2014 | 20.86 |
| 12/09/2014 | 20.83 |
| 12/08/2014 | 20.80 |
| 12/05/2014 | 20.74 |
| 12/04/2014 | 20.78 |
| 12/03/2014 | 20.73 |
| 12/02/2014 | 20.74 |
| 12/01/2014 | 20.83 |
| 11/28/2014 | 20.85 |
| 11/27/2014 | 20.80 |
| 11/26/2014 | 20.77 |
| 11/25/2014 | 20.73 |
| 11/24/2014 | 20.71 |
| 11/21/2014 | 20.67 |
| 11/20/2014 | 20.66 |
| 11/19/2014 | 20.63 |
| 11/18/2014 | 20.68 |
| 11/17/2014 | 20.64 |
| 11/14/2014 | 20.61 |
| 11/13/2014 | 20.60 |
| 11/12/2014 | 20.59 |
| 11/11/2014 | 20.59 |
| 11/10/2014 | 20.59 |
| 11/07/2014 | 20.61 |
| 11/06/2014 | 20.57 |
| 11/05/2014 | 20.61 |
| 11/04/2014 | 20.64 |
| 11/03/2014 | 20.61 |
| 10/31/2014 | 20.62 |
| 10/30/2014 | 20.62 |
| 10/29/2014 | 20.61 |
| 10/28/2014 | 20.65 |
| 10/27/2014 | 20.67 |
| 10/24/2014 | 20.69 |
| 10/23/2014 | 20.68 |
| 10/22/2014 | 20.71 |
| 10/21/2014 | 20.74 |
| 10/20/2014 | 20.75 |
| 10/17/2014 | 20.75 |
| 10/16/2014 | 20.79 |
| 10/15/2014 | 20.92 |
| 10/14/2014 | 20.78 |
| 10/10/2014 | 20.71 |
| 10/09/2014 | 20.71 |
| 10/08/2014 | 20.68 |
| 10/07/2014 | 20.71 |
| 10/06/2014 | 20.65 |
| 10/03/2014 | 20.62 |
| 10/02/2014 | 20.63 |
| 10/01/2014 | 20.62 |
| 09/30/2014 | 20.56 |
| 09/29/2014 | 20.58 |
| 09/26/2014 | 20.53 |
| 09/25/2014 | 20.56 |
| 09/24/2014 | 20.50 |
| 09/23/2014 | 20.52 |
| 09/22/2014 | 20.48 |
| 09/19/2014 | 20.45 |
| 09/18/2014 | 20.40 |
| 09/17/2014 | 20.47 |
| 09/16/2014 | 20.46 |
| 09/15/2014 | 20.48 |
| 09/12/2014 | 20.47 |
| 09/11/2014 | 20.53 |
| 09/10/2014 | 20.51 |
| 09/09/2014 | 20.54 |
| 09/08/2014 | 20.58 |
| 09/05/2014 | 20.62 |
| 09/04/2014 | 20.59 |
| 09/03/2014 | 20.61 |
| 09/02/2014 | 20.63 |
| 08/29/2014 | 20.73 |
| 08/28/2014 | 20.73 |
| 08/27/2014 | 20.71 |
| 08/26/2014 | 20.68 |
| 08/25/2014 | 20.67 |
| 08/22/2014 | 20.65 |
| 08/21/2014 | 20.64 |
| 08/20/2014 | 20.62 |
| 08/19/2014 | 20.66 |
| 08/18/2014 | 20.66 |
| 08/15/2014 | 20.72 |
| 08/14/2014 | 20.67 |
| 08/13/2014 | 20.65 |
| 08/12/2014 | 20.62 |
| 08/11/2014 | 20.66 |
| 08/08/2014 | 20.69 |
| 08/07/2014 | 20.66 |
| 08/06/2014 | 20.64 |
| 08/05/2014 | 20.63 |
| 08/01/2014 | 20.62 |
| 07/31/2014 | 20.54 |
| 07/30/2014 | 20.57 |
| 07/29/2014 | 20.65 |
| 07/28/2014 | 20.61 |
| 07/25/2014 | 20.62 |
| 07/24/2014 | 20.56 |
| 07/23/2014 | 20.62 |
| 07/22/2014 | 20.62 |
| 07/21/2014 | 20.61 |
| 07/18/2014 | 20.57 |
| 07/17/2014 | 20.58 |
| 07/16/2014 | 20.52 |
| 07/15/2014 | 20.49 |
| 07/14/2014 | 20.49 |
| 07/11/2014 | 20.50 |
| 07/10/2014 | 20.47 |
| 07/09/2014 | 20.46 |
| 07/08/2014 | 20.45 |
| 07/07/2014 | 20.39 |
| 07/04/2014 | 20.36 |
| 07/03/2014 | 20.36 |
| 07/02/2014 | 20.36 |
| 06/30/2014 | 20.47 |
| 06/27/2014 | 20.44 |
| 06/26/2014 | 20.45 |
| 06/25/2014 | 20.42 |
| 06/24/2014 | 20.39 |
| 06/23/2014 | 20.36 |
| 06/20/2014 | 20.38 |
| 06/19/2014 | 20.43 |
| 06/18/2014 | 20.42 |
| 06/17/2014 | 20.38 |
| 06/16/2014 | 20.40 |
| 06/13/2014 | 20.39 |
| 06/12/2014 | 20.39 |
| 06/11/2014 | 20.36 |
| 06/10/2014 | 20.36 |
| 06/09/2014 | 20.37 |
| 06/06/2014 | 20.38 |
| 06/05/2014 | 20.37 |
| 06/04/2014 | 20.34 |
| 06/03/2014 | 20.37 |
| 06/02/2014 | 20.41 |
| 05/30/2014 | 20.47 |
| 05/29/2014 | 20.47 |
| 05/28/2014 | 20.49 |
| 05/27/2014 | 20.40 |
| 05/26/2014 | 20.37 |
| 05/23/2014 | 20.39 |
| 05/22/2014 | 20.35 |
| 05/21/2014 | 20.39 |
| 05/20/2014 | 20.45 |
| 05/16/2014 | 20.45 |
| 05/15/2014 | 20.46 |
| 05/14/2014 | 20.42 |
| 05/13/2014 | 20.33 |
| 05/12/2014 | 20.28 |
| 05/09/2014 | 20.32 |
| 05/08/2014 | 20.31 |
| 05/07/2014 | 20.31 |
| 05/06/2014 | 20.30 |
| 05/05/2014 | 20.30 |
| 05/02/2014 | 20.32 |
| 05/01/2014 | 20.31 |
| 04/30/2014 | 20.26 |
| 04/29/2014 | 20.22 |
| 04/28/2014 | 20.25 |
| 04/25/2014 | 20.27 |
| 04/24/2014 | 20.25 |
| 04/23/2014 | 20.26 |
| 04/22/2014 | 20.23 |
| 04/21/2014 | 20.23 |
| 04/17/2014 | 20.23 |
| 04/16/2014 | 20.28 |
| 04/15/2014 | 20.29 |
| 04/14/2014 | 20.25 |
| 04/11/2014 | 20.26 |
| 04/10/2014 | 20.23 |
| 04/09/2014 | 20.19 |
| 04/08/2014 | 20.20 |
| 04/07/2014 | 20.20 |
| 04/04/2014 | 20.16 |
| 04/03/2014 | 20.12 |
| 04/02/2014 | 20.11 |
| 04/01/2014 | 20.17 |
| 03/31/2014 | 20.20 |
| 03/28/2014 | 20.23 |
| 03/27/2014 | 20.25 |
| 03/26/2014 | 20.21 |
| 03/25/2014 | 20.21 |
| 03/24/2014 | 20.22 |
| 03/21/2014 | 20.18 |
| 03/20/2014 | 20.15 |
| 03/19/2014 | 20.20 |
| 03/18/2014 | 20.27 |
| 03/17/2014 | 20.26 |
| 03/14/2014 | 20.30 |
| 03/13/2014 | 20.29 |
| 03/12/2014 | 20.22 |
| 03/11/2014 | 20.19 |
| 03/10/2014 | 20.18 |
| 03/07/2014 | 20.15 |
| 03/06/2014 | 20.17 |
| 03/05/2014 | 20.23 |
| 03/04/2014 | 20.24 |
| 03/03/2014 | 20.31 |
| 02/28/2014 | 20.29 |
| 02/27/2014 | 20.29 |
| 02/26/2014 | 20.25 |
| 02/25/2014 | 20.22 |
| 02/24/2014 | 20.17 |
| 02/21/2014 | 20.18 |
| 02/20/2014 | 20.13 |
| 02/19/2014 | 20.14 |
| 02/18/2014 | 20.14 |
| 02/14/2014 | 20.12 |
| 02/13/2014 | 20.13 |
| 02/12/2014 | 20.09 |
| 02/11/2014 | 20.12 |
| 02/10/2014 | 20.16 |
| 02/07/2014 | 20.18 |
| 02/06/2014 | 20.14 |
| 02/05/2014 | 20.20 |
| 02/04/2014 | 20.25 |
| 02/03/2014 | 20.29 |
| 01/31/2014 | 20.24 |
| 01/30/2014 | 20.21 |
| 01/29/2014 | 20.21 |
| 01/28/2014 | 20.17 |
| 01/27/2014 | 20.15 |
| 01/24/2014 | 20.19 |
| 01/23/2014 | 20.19 |
| 01/22/2014 | 20.09 |
| 01/21/2014 | 20.08 |
| 01/20/2014 | 20.10 |
| 01/17/2014 | 20.07 |
| 01/16/2014 | 20.03 |
| 01/15/2014 | 19.97 |
| 01/14/2014 | 19.98 |
| 01/13/2014 | 20.02 |
| 01/10/2014 | 19.99 |
| 01/09/2014 | 19.84 |
| 01/08/2014 | 19.81 |
| 01/07/2014 | 19.85 |
| 01/06/2014 | 19.80 |
| 01/03/2014 | 19.76 |
| 01/02/2014 | 19.77 |
| 12/31/2013 | 19.72 |
| 12/30/2013 | 19.77 |
| 12/27/2013 | 19.71 |
| 12/24/2013 | 19.78 |
| 12/23/2013 | 19.82 |
| 12/20/2013 | 19.83 |
| 12/19/2013 | 19.78 |
| 12/18/2013 | 19.82 |
| 12/17/2013 | 19.82 |
| 12/16/2013 | 19.79 |
| 12/13/2013 | 19.80 |
| 12/12/2013 | 19.80 |
| 12/11/2013 | 19.83 |
| 12/10/2013 | 19.86 |
| 12/09/2013 | 19.77 |
| 12/06/2013 | 19.73 |
| 12/05/2013 | 19.76 |
| 12/04/2013 | 19.78 |
| 12/03/2013 | 19.86 |
| 12/02/2013 | 19.83 |
| 11/29/2013 | 19.89 |
| 11/28/2013 | 19.89 |
| 11/27/2013 | 19.88 |
| 11/26/2013 | 19.92 |
| 11/25/2013 | 19.84 |
| 11/22/2013 | 19.85 |
| 11/21/2013 | 19.79 |
| 11/20/2013 | 19.81 |
| 11/19/2013 | 19.88 |
| 11/18/2013 | 19.90 |
| 11/15/2013 | 19.85 |
| 11/14/2013 | 19.85 |
| 11/13/2013 | 19.79 |
| 11/12/2013 | 19.74 |
| 11/11/2013 | 19.78 |
| 11/08/2013 | 19.78 |
| 11/07/2013 | 19.88 |
| 11/06/2013 | 19.86 |
| 11/05/2013 | 19.86 |
| 11/04/2013 | 19.90 |
| 11/01/2013 | 19.88 |
| 10/31/2013 | 19.97 |
| 10/30/2013 | 19.96 |
| 10/29/2013 | 19.97 |
| 10/28/2013 | 19.95 |
| 10/25/2013 | 19.96 |
| 10/24/2013 | 19.94 |
| 10/23/2013 | 19.92 |
| 10/22/2013 | 19.84 |
| 10/21/2013 | 19.75 |
| 10/18/2013 | 19.78 |
| 10/17/2013 | 19.75 |
| 10/16/2013 | 19.68 |
| 10/15/2013 | 19.65 |
| 10/11/2013 | 19.70 |
| 10/10/2013 | 19.70 |
| 10/09/2013 | 19.73 |
| 10/08/2013 | 19.75 |
| 10/07/2013 | 19.75 |
| 10/04/2013 | 19.72 |
| 10/03/2013 | 19.78 |
| 10/02/2013 | 19.77 |
| 10/01/2013 | 19.77 |
| 09/30/2013 | 19.78 |
| 09/27/2013 | 19.77 |
| 09/26/2013 | 19.72 |
| 09/25/2013 | 19.74 |
| 09/24/2013 | 19.71 |
| 09/23/2013 | 19.63 |
| 09/20/2013 | 19.60 |
| 09/19/2013 | 19.57 |
| 09/18/2013 | 19.55 |
| 09/17/2013 | 19.47 |
| 09/16/2013 | 19.46 |
| 09/13/2013 | 19.47 |
| 09/12/2013 | 19.47 |
| 09/11/2013 | 19.46 |
| 09/10/2013 | 19.44 |
| 09/09/2013 | 19.52 |
| 09/06/2013 | 19.48 |
| 09/05/2013 | 19.48 |
| 09/04/2013 | 19.58 |
| 09/03/2013 | 19.63 |
| 08/30/2013 | 19.73 |
| 08/29/2013 | 19.73 |
| 08/28/2013 | 19.69 |
| 08/27/2013 | 19.77 |
| 08/26/2013 | 19.66 |
| 08/23/2013 | 19.63 |
| 08/22/2013 | 19.55 |
| 08/21/2013 | 19.58 |
| 08/20/2013 | 19.63 |
| 08/19/2013 | 19.59 |
| 08/16/2013 | 19.58 |
| 08/15/2013 | 19.65 |
| 08/14/2013 | 19.71 |
| 08/13/2013 | 19.72 |
| 08/12/2013 | 19.85 |
| 08/09/2013 | 19.89 |
| 08/08/2013 | 19.88 |
| 08/07/2013 | 19.87 |
| 08/06/2013 | 19.83 |
| 08/02/2013 | 19.88 |
| 08/01/2013 | 19.80 |
| 07/31/2013 | 19.85 |
| 07/30/2013 | 19.85 |
| 07/29/2013 | 19.90 |
| 07/26/2013 | 19.93 |
| 07/25/2013 | 19.87 |
| 07/24/2013 | 19.89 |
| 07/23/2013 | 20.00 |
| 07/22/2013 | 20.05 |
| 07/19/2013 | 20.04 |
| 07/18/2013 | 20.01 |
| 07/17/2013 | 20.03 |
| 07/16/2013 | 19.99 |
| 07/15/2013 | 19.97 |
| 07/12/2013 | 19.96 |
| 07/11/2013 | 19.95 |
| 07/10/2013 | 19.89 |
| 07/09/2013 | 19.91 |
| 07/08/2013 | 19.90 |
| 07/05/2013 | 19.82 |
| 07/04/2013 | 19.96 |
| 07/03/2013 | 19.95 |
| 07/02/2013 | 19.96 |
| 06/28/2013 | 19.91 |
| 06/27/2013 | 19.92 |
| 06/26/2013 | 19.84 |
| 06/25/2013 | 19.82 |
| 06/24/2013 | 19.88 |
| 06/21/2013 | 19.95 |
| 06/20/2013 | 20.05 |
| 06/19/2013 | 20.20 |
| 06/18/2013 | 20.27 |
| 06/17/2013 | 20.28 |
| 06/14/2013 | 20.30 |
| 06/13/2013 | 20.23 |
| 06/12/2013 | 20.22 |
| 06/11/2013 | 20.23 |
| 06/10/2013 | 20.22 |
| 06/07/2013 | 20.30 |
| 06/06/2013 | 20.43 |
| 06/05/2013 | 20.40 |
| 06/04/2013 | 20.40 |
| 06/03/2013 | 20.42 |
| 05/31/2013 | 20.34 |
| 05/30/2013 | 20.39 |
| 05/29/2013 | 20.38 |
| 05/28/2013 | 20.42 |
| 05/27/2013 | 20.46 |
| 05/24/2013 | 20.50 |
| 05/23/2013 | 20.49 |
| 05/22/2013 | 20.50 |
| 05/21/2013 | 20.54 |
| 05/17/2013 | 20.54 |
| 05/16/2013 | 20.57 |
| 05/15/2013 | 20.52 |
| 05/14/2013 | 20.50 |
| 05/13/2013 | 20.52 |
| 05/10/2013 | 20.53 |
| 05/09/2013 | 20.62 |
| 05/08/2013 | 20.61 |
| 05/07/2013 | 20.59 |
| 05/06/2013 | 20.59 |
| 05/03/2013 | 20.63 |
| 05/02/2013 | 20.74 |
| 05/01/2013 | 20.72 |
| 04/30/2013 | 20.70 |
| 04/29/2013 | 20.70 |
| 04/26/2013 | 20.68 |
| 04/25/2013 | 20.64 |
| 04/24/2013 | 20.67 |
| 04/23/2013 | 20.67 |
| 04/22/2013 | 20.68 |
| 04/19/2013 | 20.68 |
| 04/18/2013 | 20.70 |
| 04/17/2013 | 20.68 |
| 04/16/2013 | 20.66 |
| 04/15/2013 | 20.68 |
| 04/12/2013 | 20.66 |
| 04/11/2013 | 20.61 |
| 04/10/2013 | 20.60 |
| 04/08/2013 | 20.68 |
| 04/05/2013 | 20.70 |
| 04/04/2013 | 20.63 |
| 04/03/2013 | 20.59 |
| 04/02/2013 | 20.54 |
| 04/01/2013 | 20.56 |
| 03/28/2013 | 20.54 |
| 03/27/2013 | 20.54 |
| 03/26/2013 | 20.50 |
| 03/25/2013 | 20.51 |
| 03/22/2013 | 20.52 |
| 03/21/2013 | 20.51 |
| 03/20/2013 | 20.49 |
| 03/19/2013 | 20.52 |
| 03/18/2013 | 20.48 |
| 03/15/2013 | 20.43 |
| 03/14/2013 | 20.41 |
| 03/13/2013 | 20.42 |
| 03/12/2013 | 20.44 |
| 03/11/2013 | 20.41 |
| 03/08/2013 | 20.42 |
| 03/07/2013 | 20.47 |
| 03/06/2013 | 20.51 |
| 03/05/2013 | 20.54 |
| 03/04/2013 | 20.54 |
| 03/01/2013 | 20.54 |
| 02/28/2013 | 20.50 |
| 02/27/2013 | 20.48 |
| 02/26/2013 | 20.47 |
| 02/25/2013 | 20.44 |
| 02/22/2013 | 20.38 |
| 02/21/2013 | 20.34 |
| 02/20/2013 | 20.29 |
| 02/19/2013 | 20.30 |
| 02/15/2013 | 20.30 |
| 02/14/2013 | 20.31 |
| 02/13/2013 | 20.29 |
| 02/12/2013 | 20.32 |
| 02/11/2013 | 20.37 |
| 02/08/2013 | 20.35 |
| 02/07/2013 | 20.33 |
| 02/06/2013 | 20.33 |
| 02/05/2013 | 20.29 |
| 02/04/2013 | 20.33 |
| 02/01/2013 | 20.28 |
| 01/31/2013 | 20.35 |
| 01/30/2013 | 20.34 |
| 01/29/2013 | 20.36 |
| 01/28/2013 | 20.38 |
| 01/25/2013 | 20.42 |
| 01/24/2013 | 20.47 |
| 01/23/2013 | 20.47 |
| 01/22/2013 | 20.42 |
| 01/21/2013 | 20.40 |
| 01/18/2013 | 20.42 |
| 01/17/2013 | 20.40 |
| 01/16/2013 | 20.45 |
| 01/15/2013 | 20.43 |
| 01/14/2013 | 20.39 |
| 01/11/2013 | 20.38 |
| 01/10/2013 | 20.39 |
| 01/09/2013 | 20.44 |
| 01/08/2013 | 20.43 |
| 01/07/2013 | 20.39 |
| 01/04/2013 | 20.38 |
| 01/03/2013 | 20.40 |
| 01/02/2013 | 20.43 |
| 12/31/2012 | 20.50 |
| 12/28/2012 | 20.53 |
| 12/27/2012 | 20.53 |
| 12/24/2012 | 20.50 |
| 12/21/2012 | 20.51 |
| 12/20/2012 | 20.46 |
| 12/19/2012 | 20.47 |
| 12/18/2012 | 20.43 |
| 12/17/2012 | 20.45 |
| 12/14/2012 | 20.47 |
| 12/13/2012 | 20.46 |
| 12/12/2012 | 20.50 |
| 12/11/2012 | 20.53 |
| 12/10/2012 | 20.55 |
| 12/07/2012 | 20.54 |
| 12/06/2012 | 20.57 |
| 12/05/2012 | 20.57 |
| 12/04/2012 | 20.55 |
| 12/03/2012 | 20.55 |
| 11/30/2012 | 20.57 |
| 11/29/2012 | 20.55 |
| 11/28/2012 | 20.56 |
| 11/27/2012 | 20.52 |
| 11/26/2012 | 20.50 |
| 11/23/2012 | 20.47 |
| 11/22/2012 | 20.48 |
| 11/21/2012 | 20.47 |
| 11/20/2012 | 20.49 |
| 11/19/2012 | 20.52 |
| 11/16/2012 | 20.56 |
| 11/15/2012 | 20.54 |
| 11/14/2012 | 20.56 |
| 11/13/2012 | 20.57 |
| 11/12/2012 | 20.55 |
| 11/09/2012 | 20.56 |
| 11/08/2012 | 20.55 |
| 11/07/2012 | 20.56 |
| 11/06/2012 | 20.49 |
| 11/05/2012 | 20.54 |
| 11/02/2012 | 20.51 |
| 11/01/2012 | 20.50 |
| 10/31/2012 | 20.50 |
| 10/30/2012 | 20.48 |
| 10/29/2012 | 20.49 |
| 10/26/2012 | 20.45 |
| 10/25/2012 | 20.40 |
| 10/24/2012 | 20.46 |
| 10/23/2012 | 20.45 |
| 10/22/2012 | 20.44 |
| 10/19/2012 | 20.47 |
| 10/18/2012 | 20.40 |
| 10/17/2012 | 20.40 |
| 10/16/2012 | 20.49 |
| 10/15/2012 | 20.49 |
| 10/12/2012 | 20.49 |
| 10/11/2012 | 20.48 |
| 10/10/2012 | 20.48 |
| 10/09/2012 | 20.49 |
| 10/05/2012 | 20.50 |
| 10/04/2012 | 20.56 |
| 10/03/2012 | 20.59 |
| 10/02/2012 | 20.59 |
| 10/01/2012 | 20.58 |
| 09/28/2012 | 20.56 |
| 09/27/2012 | 20.56 |
| 09/26/2012 | 20.57 |
| 09/25/2012 | 20.51 |
| 09/24/2012 | 20.51 |
| 09/21/2012 | 20.48 |
| 09/20/2012 | 20.45 |
| 09/19/2012 | 20.43 |
| 09/18/2012 | 20.40 |
| 09/17/2012 | 20.35 |
| 09/14/2012 | 20.33 |
| 09/13/2012 | 20.34 |
| 09/12/2012 | 20.33 |
| 09/11/2012 | 20.37 |
| 09/10/2012 | 20.38 |
| 09/07/2012 | 20.39 |
| 09/06/2012 | 20.41 |
| 09/05/2012 | 20.46 |
| 09/04/2012 | 20.46 |
| 08/31/2012 | 20.44 |
| 08/30/2012 | 20.40 |
| 08/29/2012 | 20.41 |
| 08/28/2012 | 20.41 |
| 08/27/2012 | 20.41 |
| 08/24/2012 | 20.39 |
| 08/23/2012 | 20.39 |
| 08/22/2012 | 20.37 |
| 08/21/2012 | 20.28 |
| 08/20/2012 | 20.26 |
| 08/17/2012 | 20.28 |
| 08/16/2012 | 20.23 |
| 08/15/2012 | 20.28 |
| 08/14/2012 | 20.36 |
| 08/13/2012 | 20.42 |
| 08/10/2012 | 20.43 |
| 08/09/2012 | 20.39 |
| 08/08/2012 | 20.37 |
| 08/07/2012 | 20.35 |
| 08/03/2012 | 20.42 |
| 08/02/2012 | 20.48 |
| 08/01/2012 | 20.42 |
| 07/31/2012 | 20.45 |
| 07/30/2012 | 20.43 |
| 07/27/2012 | 20.39 |
| 07/26/2012 | 20.48 |
| 07/25/2012 | 20.53 |
| 07/24/2012 | 20.55 |
| 07/23/2012 | 20.55 |
| 07/20/2012 | 20.52 |
| 07/19/2012 | 20.50 |
| 07/18/2012 | 20.53 |
| 07/17/2012 | 20.50 |
| 07/16/2012 | 20.52 |
| 07/13/2012 | 20.48 |
| 07/12/2012 | 20.49 |
| 07/11/2012 | 20.46 |
| 07/10/2012 | 20.47 |
| 07/09/2012 | 20.46 |
| 07/06/2012 | 20.43 |
| 07/05/2012 | 20.40 |
| 07/04/2012 | 20.40 |
| 07/03/2012 | 20.38 |
| 06/29/2012 | 20.36 |
| 06/28/2012 | 20.42 |
| 06/27/2012 | 20.38 |
| 06/26/2012 | 20.37 |
| 06/25/2012 | 20.39 |
| 06/22/2012 | 20.34 |
| 06/21/2012 | 20.38 |
| 06/20/2012 | 20.32 |
| 06/19/2012 | 20.34 |
| 06/18/2012 | 20.36 |
| 06/15/2012 | 20.36 |
| 06/14/2012 | 20.33 |
| 06/13/2012 | 20.35 |
| 06/12/2012 | 20.33 |
| 06/11/2012 | 20.36 |
| 06/08/2012 | 20.35 |
| 06/07/2012 | 20.31 |
| 06/06/2012 | 20.36 |
| 06/05/2012 | 20.42 |
| 06/04/2012 | 20.45 |
| 06/01/2012 | 20.52 |
| 05/31/2012 | 20.40 |
| 05/30/2012 | 20.38 |
| 05/29/2012 | 20.33 |
| 05/28/2012 | 20.33 |
| 05/25/2012 | 20.37 |
| 05/24/2012 | 20.32 |
| 05/23/2012 | 20.31 |
| 05/22/2012 | 20.23 |
| 05/18/2012 | 20.27 |
| 05/17/2012 | 20.29 |
| 05/16/2012 | 20.23 |
| 05/15/2012 | 20.23 |
| 05/14/2012 | 20.26 |
| 05/11/2012 | 20.26 |
| 05/10/2012 | 20.23 |
| 05/09/2012 | 20.23 |
| 05/08/2012 | 20.26 |
| 05/07/2012 | 20.22 |
| 05/04/2012 | 20.23 |
| 05/03/2012 | 20.17 |
| 05/02/2012 | 20.16 |
| 05/01/2012 | 20.13 |
| 04/30/2012 | 20.12 |
| 04/27/2012 | 20.09 |
| 04/26/2012 | 20.09 |
| 04/25/2012 | 20.06 |
| 04/24/2012 | 20.11 |
| 04/23/2012 | 20.14 |
| 04/20/2012 | 20.11 |
| 04/19/2012 | 20.15 |
| 04/18/2012 | 20.13 |
| 04/17/2012 | 20.11 |
| 04/16/2012 | 20.17 |
| 04/13/2012 | 20.19 |
| 04/12/2012 | 20.16 |
| 04/11/2012 | 20.20 |
| 04/10/2012 | 20.22 |
| 04/09/2012 | 20.17 |
| 04/05/2012 | 20.11 |
| 04/04/2012 | 20.11 |
| 04/03/2012 | 20.10 |
| 04/02/2012 | 20.16 |
| 03/30/2012 | 20.19 |
| 03/29/2012 | 20.21 |
| 03/28/2012 | 20.18 |
| 03/27/2012 | 20.17 |
| 03/26/2012 | 20.10 |
| 03/23/2012 | 20.10 |
| 03/22/2012 | 20.09 |
| 03/21/2012 | 20.05 |
| 03/20/2012 | 20.02 |
| 03/19/2012 | 20.02 |
| 03/16/2012 | 20.06 |
| 03/15/2012 | 20.09 |
| 03/14/2012 | 20.12 |
| 03/13/2012 | 20.20 |
| 03/12/2012 | 20.25 |
| 03/09/2012 | 20.23 |
| 03/08/2012 | 20.22 |
| 03/07/2012 | 20.25 |
| 03/06/2012 | 20.28 |
| 03/05/2012 | 20.25 |
| 03/02/2012 | 20.27 |
| 03/01/2012 | 20.23 |
| 02/29/2012 | 20.25 |
| 02/28/2012 | 20.25 |
| 02/27/2012 | 20.24 |
| 02/24/2012 | 20.22 |
| 02/23/2012 | 20.21 |
| 02/22/2012 | 20.21 |
| 02/21/2012 | 20.18 |
| 02/17/2012 | 20.21 |
| 02/16/2012 | 20.24 |
| 02/15/2012 | 20.27 |
| 02/14/2012 | 20.27 |
| 02/13/2012 | 20.23 |
| 02/10/2012 | 20.26 |
| 02/09/2012 | 20.21 |
| 02/08/2012 | 20.23 |
| 02/07/2012 | 20.24 |
| 02/06/2012 | 20.28 |
| 02/03/2012 | 20.24 |
| 02/02/2012 | 20.30 |
| 02/01/2012 | 20.33 |
| 01/31/2012 | 20.33 |
| 01/30/2012 | 20.29 |
| 01/27/2012 | 20.24 |
| 01/26/2012 | 20.21 |
| 01/25/2012 | 20.19 |
| 01/24/2012 | 20.14 |
| 01/23/2012 | 20.13 |
| 01/20/2012 | 20.17 |
| 01/19/2012 | 20.22 |
| 01/18/2012 | 20.25 |
| 01/17/2012 | 20.28 |
| 01/16/2012 | 20.26 |
| 01/13/2012 | 20.27 |
| 01/12/2012 | 20.23 |
| 01/11/2012 | 20.27 |
| 01/10/2012 | 20.22 |
| 01/09/2012 | 20.25 |
| 01/06/2012 | 20.25 |
| 01/05/2012 | 20.21 |
| 01/04/2012 | 20.18 |
| 01/03/2012 | 20.20 |
| 12/30/2011 | 20.25 |
| 12/29/2011 | 20.25 |
| 12/28/2011 | 20.24 |
| 12/23/2011 | 20.20 |
| 12/22/2011 | 20.26 |
| 12/21/2011 | 20.26 |
| 12/20/2011 | 20.28 |
| 12/19/2011 | 20.33 |
| 12/16/2011 | 20.29 |
| 12/15/2011 | 20.24 |
| 12/14/2011 | 20.22 |
| 12/13/2011 | 20.19 |
| 12/12/2011 | 20.15 |
| 12/09/2011 | 20.11 |
| 12/08/2011 | 20.19 |
| 12/07/2011 | 20.14 |
| 12/06/2011 | 20.08 |
| 12/05/2011 | 20.10 |
| 12/02/2011 | 20.07 |
| 12/01/2011 | 20.05 |
| 11/30/2011 | 20.01 |
| 11/29/2011 | 20.03 |
| 11/28/2011 | 20.05 |
| 11/25/2011 | 20.06 |
| 11/24/2011 | 20.11 |
| 11/23/2011 | 20.12 |
| 11/22/2011 | 20.09 |
| 11/21/2011 | 20.09 |
| 11/18/2011 | 20.08 |
| 11/17/2011 | 20.11 |
| 11/16/2011 | 20.12 |
| 11/15/2011 | 20.10 |
| 11/14/2011 | 20.13 |
| 11/11/2011 | 20.11 |
| 11/10/2011 | 20.11 |
| 11/09/2011 | 20.14 |
| 11/08/2011 | 20.07 |
| 11/07/2011 | 20.09 |
| 11/04/2011 | 20.09 |
| 11/03/2011 | 20.04 |
| 11/02/2011 | 20.07 |
| 11/01/2011 | 20.11 |
| 10/31/2011 | 19.98 |
| 10/28/2011 | 19.86 |
| 10/27/2011 | 19.79 |
| 10/26/2011 | 19.87 |
| 10/25/2011 | 19.96 |
| 10/24/2011 | 19.87 |
| 10/21/2011 | 19.88 |
| 10/20/2011 | 19.92 |
| 10/19/2011 | 19.92 |
| 10/18/2011 | 19.93 |
| 10/17/2011 | 19.96 |
| 10/14/2011 | 19.88 |
| 10/13/2011 | 19.96 |
| 10/12/2011 | 19.91 |
| 10/11/2011 | 19.96 |
| 10/07/2011 | 20.00 |
| 10/06/2011 | 20.02 |
| 10/05/2011 | 20.08 |
| 10/04/2011 | 20.13 |
| 10/03/2011 | 20.14 |
| 09/30/2011 | 20.09 |
| 09/29/2011 | 20.03 |
| 09/28/2011 | 20.02 |
| 09/27/2011 | 20.03 |
| 09/26/2011 | 20.09 |
| 09/23/2011 | 20.17 |
| 09/22/2011 | 20.21 |
| 09/21/2011 | 20.11 |
| 09/20/2011 | 20.06 |
| 09/19/2011 | 20.06 |
| 09/16/2011 | 19.99 |
| 09/15/2011 | 19.99 |
| 09/14/2011 | 20.06 |
| 09/13/2011 | 20.08 |
| 09/12/2011 | 20.13 |
| 09/09/2011 | 20.18 |
| 09/08/2011 | 20.08 |
| 09/07/2011 | 20.03 |
| 09/06/2011 | 20.08 |
| 09/02/2011 | 20.02 |
| 09/01/2011 | 19.92 |
| 08/31/2011 | 19.84 |
| 08/30/2011 | 19.94 |
| 08/29/2011 | 19.91 |
| 08/26/2011 | 19.99 |
| 08/25/2011 | 19.98 |
| 08/24/2011 | 19.95 |
| 08/23/2011 | 20.07 |
| 08/22/2011 | 20.14 |
| 08/19/2011 | 20.13 |
| 08/18/2011 | 20.14 |
| 08/17/2011 | 20.05 |
| 08/16/2011 | 19.99 |
| 08/15/2011 | 19.96 |
| 08/12/2011 | 20.03 |
| 08/11/2011 | 20.02 |
| 08/10/2011 | 20.14 |
| 08/09/2011 | 20.05 |
| 08/08/2011 | 20.02 |
| 08/05/2011 | 19.87 |
| 08/04/2011 | 20.00 |
| 08/03/2011 | 19.83 |
| 08/02/2011 | 19.84 |
| 07/29/2011 | 19.63 |
| 07/28/2011 | 19.53 |
| 07/27/2011 | 19.51 |
| 07/26/2011 | 19.50 |
| 07/25/2011 | 19.46 |
| 07/22/2011 | 19.47 |
| 07/21/2011 | 19.39 |
| 07/20/2011 | 19.45 |
| 07/19/2011 | 19.51 |
| 07/18/2011 | 19.54 |
| 07/15/2011 | 19.53 |
| 07/14/2011 | 19.46 |
| 07/13/2011 | 19.50 |
| 07/12/2011 | 19.53 |
| 07/11/2011 | 19.53 |
| 07/08/2011 | 19.44 |
| 07/07/2011 | 19.32 |
| 07/06/2011 | 19.35 |
| 07/05/2011 | 19.31 |
| 07/04/2011 | 19.28 |
| 06/30/2011 | 19.27 |
| 06/29/2011 | 19.30 |
| 06/28/2011 | 19.40 |
| 06/27/2011 | 19.48 |
| 06/24/2011 | 19.53 |
| 06/23/2011 | 19.49 |
| 06/22/2011 | 19.42 |
| 06/21/2011 | 19.42 |
| 06/20/2011 | 19.43 |
| 06/17/2011 | 19.46 |
| 06/16/2011 | 19.48 |
| 06/15/2011 | 19.43 |
| 06/14/2011 | 19.32 |
| 06/13/2011 | 19.39 |
| 06/10/2011 | 19.38 |
| 06/09/2011 | 19.34 |
| 06/08/2011 | 19.38 |
| 06/07/2011 | 19.34 |
| 06/06/2011 | 19.36 |
| 06/03/2011 | 19.38 |
| 06/02/2011 | 19.35 |
| 06/01/2011 | 19.40 |
| 05/31/2011 | 19.34 |
| 05/30/2011 | 19.34 |
| 05/27/2011 | 19.34 |
| 05/26/2011 | 19.35 |
| 05/25/2011 | 19.30 |
| 05/24/2011 | 19.28 |
| 05/20/2011 | 19.24 |
| 05/19/2011 | 19.18 |
| 05/18/2011 | 19.17 |
| 05/17/2011 | 19.24 |
| 05/16/2011 | 19.21 |
| 05/13/2011 | 19.18 |
| 05/12/2011 | 19.14 |
| 05/11/2011 | 19.15 |
| 05/10/2011 | 19.13 |
| 05/09/2011 | 19.20 |
| 05/06/2011 | 19.18 |
| 05/05/2011 | 19.21 |
| 05/04/2011 | 19.17 |
| 05/03/2011 | 19.12 |
| 05/02/2011 | 19.07 |
| 04/29/2011 | 19.07 |
| 04/28/2011 | 19.04 |
| 04/27/2011 | 19.01 |
| 04/26/2011 | 19.08 |
| 04/25/2011 | 19.03 |
| 04/21/2011 | 18.98 |
| 04/20/2011 | 18.96 |
| 04/19/2011 | 19.01 |
| 04/18/2011 | 19.09 |
| 04/15/2011 | 19.02 |
| 04/14/2011 | 18.95 |
| 04/13/2011 | 18.93 |
| 04/12/2011 | 18.88 |
| 04/11/2011 | 18.81 |
| 04/08/2011 | 18.84 |
| 04/07/2011 | 18.84 |
| 04/06/2011 | 18.87 |
| 04/05/2011 | 18.93 |
| 04/04/2011 | 18.96 |
| 04/01/2011 | 18.93 |
| 03/31/2011 | 18.97 |
| 03/30/2011 | 19.01 |
| 03/29/2011 | 19.00 |
| 03/28/2011 | 19.04 |
| 03/25/2011 | 19.06 |
| 03/24/2011 | 19.08 |
| 03/23/2011 | 19.09 |
| 03/22/2011 | 19.11 |
| 03/21/2011 | 19.07 |
| 03/18/2011 | 19.11 |
| 03/17/2011 | 19.12 |
| 03/16/2011 | 19.16 |
| 03/15/2011 | 19.07 |
| 03/14/2011 | 19.04 |
| 03/11/2011 | 19.00 |
| 03/10/2011 | 19.00 |
| 03/09/2011 | 18.93 |
| 03/08/2011 | 18.87 |
| 03/07/2011 | 18.93 |
| 03/04/2011 | 18.95 |
| 03/03/2011 | 18.89 |
| 03/02/2011 | 18.98 |
| 03/01/2011 | 19.02 |
| 02/28/2011 | 19.03 |
| 02/25/2011 | 19.03 |
| 02/24/2011 | 19.00 |
| 02/23/2011 | 18.99 |
| 02/22/2011 | 18.95 |
| 02/18/2011 | 18.85 |
| 02/17/2011 | 18.85 |
| 02/16/2011 | 18.84 |
| 02/15/2011 | 18.86 |
| 02/14/2011 | 18.85 |
| 02/11/2011 | 18.86 |
| 02/10/2011 | 18.85 |
| 02/09/2011 | 18.88 |
| 02/08/2011 | 18.83 |
| 02/07/2011 | 18.88 |
| 02/04/2011 | 18.85 |
| 02/03/2011 | 18.91 |
| 02/02/2011 | 18.92 |
| 02/01/2011 | 18.95 |
| 01/31/2011 | 19.01 |
| 01/28/2011 | 19.03 |
| 01/27/2011 | 18.99 |
| 01/26/2011 | 18.96 |
| 01/25/2011 | 19.00 |
| 01/24/2011 | 18.94 |
| 01/21/2011 | 18.93 |
| 01/20/2011 | 18.95 |
| 01/19/2011 | 19.01 |
| 01/18/2011 | 18.97 |
| 01/17/2011 | 18.98 |
| 01/14/2011 | 18.98 |
| 01/13/2011 | 19.00 |
| 01/12/2011 | 18.99 |
| 01/11/2011 | 19.03 |
| 01/10/2011 | 19.09 |
| 01/07/2011 | 19.07 |
| 01/06/2011 | 19.03 |
| 01/05/2011 | 19.00 |
| 01/04/2011 | 19.11 |
| 12/31/2010 | 19.16 |
| 12/30/2010 | 19.12 |
| 12/29/2010 | 19.13 |
| 12/24/2010 | 19.11 |
| 12/23/2010 | 19.10 |
| 12/22/2010 | 19.11 |
| 12/21/2010 | 19.13 |
| 12/20/2010 | 19.12 |
| 12/17/2010 | 19.10 |
| 12/16/2010 | 18.99 |
| 12/15/2010 | 18.92 |
| 12/14/2010 | 18.92 |
| 12/13/2010 | 19.02 |
| 12/10/2010 | 18.95 |
| 12/09/2010 | 18.99 |
| 12/08/2010 | 18.99 |
| 12/07/2010 | 19.00 |
| 12/06/2010 | 19.12 |
| 12/03/2010 | 19.05 |
| 12/02/2010 | 19.06 |
| 12/01/2010 | 19.13 |
| 11/30/2010 | 19.21 |
| 11/29/2010 | 19.19 |
| 11/26/2010 | 19.16 |
| 11/25/2010 | 19.09 |
| 11/24/2010 | 19.06 |
| 11/23/2010 | 19.17 |
| 11/22/2010 | 19.19 |
| 11/19/2010 | 19.14 |
| 11/18/2010 | 19.15 |
| 11/17/2010 | 19.16 |
| 11/16/2010 | 19.17 |
| 11/15/2010 | 19.10 |
| 11/12/2010 | 19.22 |
| 11/11/2010 | 19.25 |
| 11/10/2010 | 19.25 |
| 11/09/2010 | 19.26 |
| 11/08/2010 | 19.36 |
| 11/05/2010 | 19.39 |
| 11/04/2010 | 19.42 |
| 11/03/2010 | 19.37 |
| 11/02/2010 | 19.38 |
| 11/01/2010 | 19.40 |
| 10/29/2010 | 19.44 |
| 10/28/2010 | 19.39 |
| 10/27/2010 | 19.37 |
| 10/26/2010 | 19.43 |
| 10/25/2010 | 19.50 |
| 10/22/2010 | 19.47 |
| 10/21/2010 | 19.47 |
| 10/20/2010 | 19.47 |
| 10/19/2010 | 19.49 |
| 10/18/2010 | 19.42 |
| 10/15/2010 | 19.40 |
| 10/14/2010 | 19.43 |
| 10/13/2010 | 19.44 |
| 10/12/2010 | 19.47 |
| 10/08/2010 | 19.50 |
| 10/07/2010 | 19.45 |
| 10/06/2010 | 19.47 |
| 10/05/2010 | 19.46 |
| 10/04/2010 | 19.47 |
| 10/01/2010 | 19.43 |
| 09/30/2010 | 19.48 |
| 09/29/2010 | 19.48 |
| 09/28/2010 | 19.48 |
| 09/27/2010 | 19.42 |
| 09/24/2010 | 19.35 |
| 09/23/2010 | 19.39 |
| 09/22/2010 | 19.36 |
| 09/21/2010 | 19.30 |
| 09/20/2010 | 19.26 |
| 09/17/2010 | 19.26 |
| 09/16/2010 | 19.20 |
| 09/15/2010 | 19.21 |
| 09/14/2010 | 19.25 |
| 09/13/2010 | 19.24 |
| 09/10/2010 | 19.21 |
| 09/09/2010 | 19.20 |
| 09/08/2010 | 19.26 |
| 09/07/2010 | 19.36 |
| 09/03/2010 | 19.24 |
| 09/02/2010 | 19.31 |
| 09/01/2010 | 19.33 |
| 08/31/2010 | 19.41 |
| 08/30/2010 | 19.38 |
| 08/27/2010 | 19.30 |
| 08/26/2010 | 19.38 |
| 08/25/2010 | 19.36 |
| 08/24/2010 | 19.35 |
| 08/23/2010 | 19.30 |
| 08/20/2010 | 19.28 |
| 08/19/2010 | 19.27 |
| 08/18/2010 | 19.22 |
| 08/17/2010 | 19.20 |
| 08/16/2010 | 19.24 |
| 08/13/2010 | 19.17 |
| 08/12/2010 | 19.15 |
| 08/11/2010 | 19.19 |
| 08/10/2010 | 19.11 |
| 08/09/2010 | 19.09 |
| 08/06/2010 | 19.09 |
| 08/05/2010 | 19.04 |
| 08/04/2010 | 18.99 |
| 08/03/2010 | 19.06 |
| 07/30/2010 | 19.04 |
| 07/29/2010 | 18.97 |
| 07/28/2010 | 18.92 |
| 07/27/2010 | 18.90 |
| 07/26/2010 | 18.92 |
| 07/23/2010 | 18.92 |
| 07/22/2010 | 18.93 |
| 07/21/2010 | 18.98 |
| 07/20/2010 | 18.93 |
| 07/19/2010 | 18.97 |
| 07/16/2010 | 18.97 |
| 07/15/2010 | 18.90 |
| 07/14/2010 | 18.86 |
| 07/13/2010 | 18.85 |
| 07/12/2010 | 18.89 |
| 07/09/2010 | 18.86 |
| 07/08/2010 | 18.92 |
| 07/07/2010 | 18.97 |
| 07/06/2010 | 19.02 |
| 07/05/2010 | 19.04 |
| 07/02/2010 | 19.01 |
| 06/30/2010 | 19.03 |
| 06/29/2010 | 19.01 |
| 06/28/2010 | 18.93 |
| 06/25/2010 | 18.91 |
| 06/24/2010 | 18.89 |
| 06/23/2010 | 18.89 |
| 06/22/2010 | 18.84 |
| 06/21/2010 | 18.77 |
| 06/18/2010 | 18.76 |
| 06/17/2010 | 18.78 |
| 06/16/2010 | 18.72 |
| 06/15/2010 | 18.67 |
| 06/14/2010 | 18.65 |
| 06/11/2010 | 18.70 |
| 06/10/2010 | 18.67 |
| 06/09/2010 | 18.78 |
| 06/08/2010 | 18.83 |
| 06/07/2010 | 18.85 |
| 06/04/2010 | 18.87 |
| 06/03/2010 | 18.75 |
| 06/02/2010 | 18.76 |
| 06/01/2010 | 18.84 |
| 05/31/2010 | 18.76 |
| 05/28/2010 | 18.81 |
| 05/27/2010 | 18.74 |
| 05/26/2010 | 18.85 |
| 05/25/2010 | 18.86 |
| 05/21/2010 | 18.76 |
| 05/20/2010 | 18.79 |
| 05/19/2010 | 18.73 |
| 05/18/2010 | 18.73 |
| 05/17/2010 | 18.66 |
| 05/14/2010 | 18.72 |
| 05/13/2010 | 18.62 |
| 05/12/2010 | 18.55 |
| 05/11/2010 | 18.56 |
| 05/10/2010 | 18.59 |
| 05/07/2010 | 18.68 |
| 05/06/2010 | 18.71 |
| 05/05/2010 | 18.63 |
| 05/04/2010 | 18.62 |
| 05/03/2010 | 18.51 |
| 04/30/2010 | 18.51 |
| 04/29/2010 | 18.43 |
| 04/28/2010 | 18.44 |
| 04/27/2010 | 18.48 |
| 04/26/2010 | 18.40 |
| 04/23/2010 | 18.39 |
| 04/22/2010 | 18.37 |
| 04/21/2010 | 18.37 |
| 04/20/2010 | 18.39 |
| 04/19/2010 | 18.45 |
| 04/16/2010 | 18.43 |
| 04/15/2010 | 18.38 |
| 04/14/2010 | 18.39 |
| 04/13/2010 | 18.43 |
| 04/12/2010 | 18.46 |
| 04/09/2010 | 18.46 |
| 04/08/2010 | 18.44 |
| 04/07/2010 | 18.48 |
| 04/06/2010 | 18.42 |
| 04/05/2010 | 18.43 |
| 04/01/2010 | 18.55 |
| 03/31/2010 | 18.54 |
| 03/30/2010 | 18.51 |
| 03/29/2010 | 18.53 |
| 03/26/2010 | 18.57 |
| 03/25/2010 | 18.55 |
| 03/24/2010 | 18.57 |
| 03/23/2010 | 18.65 |
| 03/22/2010 | 18.66 |
| 03/19/2010 | 18.62 |
| 03/18/2010 | 18.67 |
| 03/17/2010 | 18.64 |
| 03/16/2010 | 18.67 |
| 03/15/2010 | 18.62 |
| 03/12/2010 | 18.58 |
| 03/11/2010 | 18.61 |
| 03/10/2010 | 18.57 |
| 03/09/2010 | 18.60 |
| 03/08/2010 | 18.61 |
| 03/05/2010 | 18.64 |
| 03/04/2010 | 18.71 |
| 03/03/2010 | 18.70 |
| 03/02/2010 | 18.75 |
| 03/01/2010 | 18.74 |
| 02/26/2010 | 18.77 |
| 02/25/2010 | 18.76 |
| 02/24/2010 | 18.71 |
| 02/23/2010 | 18.72 |
| 02/22/2010 | 18.64 |
| 02/19/2010 | 18.64 |
| 02/18/2010 | 18.65 |
| 02/17/2010 | 18.66 |
| 02/16/2010 | 18.68 |
| 02/12/2010 | 18.68 |
| 02/11/2010 | 18.66 |
| 02/10/2010 | 18.70 |
| 02/09/2010 | 18.76 |
| 02/08/2010 | 18.80 |
| 02/05/2010 | 18.79 |
| 02/04/2010 | 18.79 |
| 02/03/2010 | 18.72 |
| 02/02/2010 | 18.77 |
| 02/01/2010 | 18.76 |
| 01/29/2010 | 18.80 |
| 01/28/2010 | 18.79 |
| 01/27/2010 | 18.79 |
| 01/26/2010 | 18.77 |
| 01/25/2010 | 18.74 |
| 01/22/2010 | 18.76 |
| 01/21/2010 | 18.74 |
| 01/20/2010 | 18.71 |
| 01/19/2010 | 18.64 |
| 01/18/2010 | 18.65 |
| 01/15/2010 | 18.62 |
| 01/14/2010 | 18.58 |
| 01/13/2010 | 18.52 |
| 01/12/2010 | 18.57 |
| 01/11/2010 | 18.51 |
| 01/08/2010 | 18.52 |
| 01/07/2010 | 18.46 |
| 01/06/2010 | 18.47 |
| 01/05/2010 | 18.53 |
| 01/04/2010 | 18.46 |
| 12/31/2009 | 18.46 |
| 12/30/2009 | 18.48 |
| 12/29/2009 | 18.42 |
| 12/24/2009 | 18.47 |
| 12/23/2009 | 18.49 |
| 12/22/2009 | 18.45 |
| 12/21/2009 | 18.50 |
| 12/18/2009 | 18.60 |
| 12/17/2009 | 18.66 |
| 12/16/2009 | 18.61 |
| 12/15/2009 | 18.61 |
| 12/14/2009 | 18.60 |
| 12/11/2009 | 18.61 |
| 12/10/2009 | 18.62 |
| 12/09/2009 | 18.66 |
| 12/08/2009 | 18.69 |
| 12/07/2009 | 18.69 |
| 12/04/2009 | 18.66 |
| 12/03/2009 | 18.76 |
| 12/02/2009 | 18.75 |
| 12/01/2009 | 18.76 |
| 11/30/2009 | 18.79 |
| 11/27/2009 | 18.79 |
| 11/26/2009 | 18.81 |
| 11/25/2009 | 18.76 |
| 11/24/2009 | 18.74 |
| 11/23/2009 | 18.65 |
| 11/20/2009 | 18.64 |
| 11/19/2009 | 18.65 |
| 11/18/2009 | 18.61 |
| 11/17/2009 | 18.66 |
| 11/16/2009 | 18.62 |
| 11/13/2009 | 18.54 |
| 11/12/2009 | 18.50 |
| 11/11/2009 | 18.51 |
| 11/10/2009 | 18.51 |
| 11/09/2009 | 18.51 |
| 11/06/2009 | 18.49 |
| 11/05/2009 | 18.49 |
| 11/04/2009 | 18.52 |
| 11/03/2009 | 18.56 |
| 11/02/2009 | 18.58 |
| 10/30/2009 | 18.60 |
| 10/29/2009 | 18.51 |
| 10/28/2009 | 18.57 |
| 10/27/2009 | 18.53 |
| 10/26/2009 | 18.46 |
| 10/23/2009 | 18.50 |
| 10/22/2009 | 18.54 |
| 10/21/2009 | 18.55 |
| 10/20/2009 | 18.56 |
| 10/19/2009 | 18.45 |
| 10/16/2009 | 18.46 |
| 10/15/2009 | 18.37 |
| 10/14/2009 | 18.39 |
| 10/13/2009 | 18.46 |
| 10/09/2009 | 18.42 |
| 10/08/2009 | 18.60 |
| 10/07/2009 | 18.69 |
| 10/06/2009 | 18.66 |
| 10/05/2009 | 18.73 |
| 10/02/2009 | 18.70 |
| 10/01/2009 | 18.71 |
| 09/30/2009 | 18.67 |
| 09/29/2009 | 18.65 |
| 09/28/2009 | 18.65 |
| 09/25/2009 | 18.62 |
| 09/24/2009 | 18.56 |
| 09/23/2009 | 18.53 |
| 09/22/2009 | 18.52 |
| 09/21/2009 | 18.51 |
| 09/18/2009 | 18.51 |
| 09/17/2009 | 18.54 |
| 09/16/2009 | 18.53 |
| 09/15/2009 | 18.53 |
| 09/14/2009 | 18.53 |
| 09/11/2009 | 18.56 |
| 09/10/2009 | 18.55 |
| 09/09/2009 | 18.45 |
| 09/08/2009 | 18.46 |
| 09/04/2009 | 18.49 |
| 09/03/2009 | 18.55 |
| 09/02/2009 | 18.58 |
| 09/01/2009 | 18.56 |
| 08/31/2009 | 18.54 |
| 08/28/2009 | 18.49 |
| 08/27/2009 | 18.50 |
| 08/26/2009 | 18.50 |
| 08/25/2009 | 18.49 |
| 08/24/2009 | 18.45 |
| 08/21/2009 | 18.38 |
| 08/20/2009 | 18.50 |
| 08/19/2009 | 18.48 |
| 08/18/2009 | 18.48 |
| 08/17/2009 | 18.49 |
| 08/14/2009 | 18.40 |
| 08/13/2009 | 18.36 |
| 08/12/2009 | 18.31 |
| 08/11/2009 | 18.34 |
| 08/10/2009 | 18.27 |
| 08/07/2009 | 18.20 |
| 08/06/2009 | 18.24 |
| 08/05/2009 | 18.18 |
| 08/04/2009 | 18.24 |
| 07/31/2009 | 18.30 |
| 07/30/2009 | 18.18 |
| 07/29/2009 | 18.17 |
| 07/28/2009 | 18.14 |
| 07/27/2009 | 18.10 |
| 07/24/2009 | 18.10 |
| 07/23/2009 | 18.10 |
| 07/22/2009 | 18.21 |
| 07/21/2009 | 18.26 |
| 07/20/2009 | 18.23 |
| 07/17/2009 | 18.17 |
| 07/16/2009 | 18.23 |
| 07/15/2009 | 18.12 |
| 07/14/2009 | 18.20 |
| 07/13/2009 | 18.29 |
| 07/10/2009 | 18.34 |
| 07/09/2009 | 18.31 |
| 07/08/2009 | 18.35 |
| 07/07/2009 | 18.30 |
| 07/06/2009 | 18.30 |
| 07/03/2009 | 18.28 |
| 07/02/2009 | 18.28 |
| 06/30/2009 | 18.24 |
| 06/29/2009 | 18.19 |
| 06/26/2009 | 18.19 |
| 06/25/2009 | 18.16 |
| 06/24/2009 | 18.12 |
| 06/23/2009 | 18.15 |
| 06/22/2009 | 18.14 |
| 06/19/2009 | 18.05 |
| 06/18/2009 | 18.03 |
| 06/17/2009 | 18.12 |
| 06/16/2009 | 18.13 |
| 06/15/2009 | 18.05 |
| 06/12/2009 | 18.03 |
| 06/11/2009 | 17.96 |
| 06/10/2009 | 17.85 |
| 06/09/2009 | 17.93 |
| 06/08/2009 | 17.93 |
| 06/05/2009 | 17.98 |
| 06/04/2009 | 17.99 |
| 06/03/2009 | 18.01 |
| 06/02/2009 | 17.93 |
| 06/01/2009 | 17.90 |
| 05/29/2009 | 17.95 |
| 05/28/2009 | 17.86 |
| 05/27/2009 | 17.78 |
| 05/26/2009 | 17.89 |
| 05/25/2009 | 17.99 |
| 05/22/2009 | 17.99 |
| 05/21/2009 | 17.98 |
| 05/20/2009 | 18.06 |
| 05/19/2009 | 18.03 |
| 05/15/2009 | 18.07 |
| 05/14/2009 | 18.08 |
| 05/13/2009 | 18.08 |
| 05/12/2009 | 18.05 |
| 05/11/2009 | 18.08 |
| 05/08/2009 | 18.00 |
| 05/07/2009 | 18.01 |
| 05/06/2009 | 18.08 |
| 05/05/2009 | 18.09 |
| 05/04/2009 | 18.03 |
| 05/01/2009 | 18.02 |
| 04/30/2009 | 17.99 |
| 04/29/2009 | 17.99 |
| 04/28/2009 | 18.00 |
| 04/27/2009 | 18.04 |
| 04/24/2009 | 18.00 |
| 04/23/2009 | 17.99 |
| 04/22/2009 | 18.02 |
| 04/21/2009 | 18.04 |
| 04/20/2009 | 18.04 |
| 04/17/2009 | 17.89 |
| 04/16/2009 | 17.93 |
| 04/15/2009 | 17.93 |
| 04/14/2009 | 17.97 |
| 04/13/2009 | 17.93 |
| 04/09/2009 | 17.91 |
| 04/08/2009 | 17.95 |
| 04/07/2009 | 17.90 |
| 04/06/2009 | 17.88 |
| 04/03/2009 | 17.92 |
| 04/02/2009 | 17.99 |
| 04/01/2009 | 18.05 |
| 03/31/2009 | 18.04 |
| 03/30/2009 | 18.00 |
| 03/27/2009 | 17.92 |
| 03/26/2009 | 17.95 |
| 03/25/2009 | 17.88 |
| 03/24/2009 | 17.96 |
| 03/23/2009 | 18.02 |
| 03/20/2009 | 18.03 |
| 03/19/2009 | 18.04 |
| 03/18/2009 | 18.05 |
| 03/17/2009 | 17.91 |
| 03/16/2009 | 17.94 |
| 03/13/2009 | 17.93 |
| 03/12/2009 | 17.86 |
| 03/11/2009 | 17.83 |
| 03/10/2009 | 17.80 |
| 03/09/2009 | 17.85 |
| 03/06/2009 | 17.86 |
| 03/05/2009 | 17.91 |
| 03/04/2009 | 17.84 |
| 03/03/2009 | 17.89 |
| 03/02/2009 | 17.91 |
| 02/27/2009 | 17.79 |
| 02/26/2009 | 17.77 |
| 02/25/2009 | 17.80 |
| 02/24/2009 | 17.89 |
| 02/23/2009 | 17.94 |
| 02/20/2009 | 17.93 |
| 02/19/2009 | 17.90 |
| 02/18/2009 | 17.96 |
| 02/17/2009 | 18.01 |
| 02/13/2009 | 17.88 |
| 02/12/2009 | 17.92 |
| 02/11/2009 | 17.88 |
| 02/10/2009 | 17.82 |
| 02/09/2009 | 17.77 |
| 02/06/2009 | 17.81 |
| 02/05/2009 | 17.79 |
| 02/04/2009 | 17.71 |
| 02/03/2009 | 17.74 |
| 02/02/2009 | 17.80 |
| 01/30/2009 | 17.74 |
| 01/29/2009 | 17.72 |
| 01/28/2009 | 17.81 |
| 01/27/2009 | 17.84 |
| 01/26/2009 | 17.80 |
| 01/23/2009 | 17.89 |
| 01/22/2009 | 17.94 |
| 01/21/2009 | 17.96 |
| 01/20/2009 | 18.01 |
| 01/19/2009 | 17.98 |
| 01/16/2009 | 18.04 |
| 01/15/2009 | 18.11 |
| 01/14/2009 | 18.15 |
| 01/13/2009 | 18.00 |
| 01/12/2009 | 17.97 |
| 01/09/2009 | 17.92 |
| 01/08/2009 | 17.82 |
| 01/07/2009 | 17.78 |
| 01/06/2009 | 17.77 |
| 01/05/2009 | 17.75 |
| 01/02/2009 | 17.80 |
| 12/31/2008 | 17.93 |
| 12/30/2008 | 17.93 |
| 12/29/2008 | 17.97 |
| 12/24/2008 | 17.83 |
| 12/23/2008 | 17.82 |
| 12/22/2008 | 17.83 |
| 12/19/2008 | 17.84 |
| 12/18/2008 | 17.81 |
| 12/17/2008 | 17.72 |
| 12/16/2008 | 17.73 |
| 12/15/2008 | 17.65 |
| 12/12/2008 | 17.64 |
| 12/11/2008 | 17.69 |
| 12/10/2008 | 17.68 |
| 12/09/2008 | 17.69 |
| 12/08/2008 | 17.67 |
| 12/05/2008 | 17.69 |
| 12/04/2008 | 17.71 |
| 12/03/2008 | 17.65 |
| 12/02/2008 | 17.66 |
| 12/01/2008 | 17.69 |
| 11/28/2008 | 17.53 |
| 11/27/2008 | 17.51 |
| 11/26/2008 | 17.50 |
| 11/25/2008 | 17.46 |
| 11/24/2008 | 17.37 |
| 11/21/2008 | 17.43 |
| 11/20/2008 | 17.53 |
| 11/19/2008 | 17.43 |
| 11/18/2008 | 17.44 |
| 11/17/2008 | 17.45 |
| 11/14/2008 | 17.39 |
| 11/13/2008 | 17.33 |
| 11/12/2008 | 17.41 |
| 11/11/2008 | 17.33 |
| 11/10/2008 | 17.33 |
| 11/07/2008 | 17.32 |
| 11/06/2008 | 17.30 |
| 11/05/2008 | 17.24 |
| 11/04/2008 | 17.19 |
| 11/03/2008 | 17.16 |
| 10/31/2008 | 17.17 |
| 10/30/2008 | 17.22 |
| 10/29/2008 | 17.19 |
| 10/28/2008 | 17.24 |
| 10/27/2008 | 17.29 |
| 10/24/2008 | 17.30 |
| 10/23/2008 | 17.36 |
| 10/22/2008 | 17.39 |
| 10/21/2008 | 17.25 |
| 10/20/2008 | 17.22 |
| 10/17/2008 | 17.20 |
| 10/16/2008 | 17.22 |
| 10/15/2008 | 17.21 |
| 10/14/2008 | 17.13 |
| 10/10/2008 | 17.17 |
| 10/09/2008 | 17.26 |
| 10/08/2008 | 17.27 |
| 10/07/2008 | 17.37 |
| 10/06/2008 | 17.44 |
| 10/03/2008 | 17.29 |
| 10/02/2008 | 17.25 |
| 10/01/2008 | 17.19 |
| 09/30/2008 | 17.17 |
| 09/29/2008 | 17.39 |
| 09/26/2008 | 17.23 |
| 09/25/2008 | 17.24 |
| 09/24/2008 | 17.29 |
| 09/23/2008 | 17.29 |
| 09/22/2008 | 17.35 |
| 09/19/2008 | 17.30 |
| 09/18/2008 | 17.47 |
| 09/17/2008 | 17.58 |
| 09/16/2008 | 17.60 |
| 09/15/2008 | 17.65 |
| 09/12/2008 | 17.54 |
| 09/11/2008 | 17.64 |
| 09/10/2008 | 17.65 |
| 09/09/2008 | 17.66 |
| 09/08/2008 | 17.65 |
| 09/05/2008 | 17.64 |
| 09/04/2008 | 17.65 |
| 09/03/2008 | 17.63 |
| 09/02/2008 | 17.65 |
| 08/29/2008 | 17.60 |
| 08/28/2008 | 17.60 |
| 08/27/2008 | 17.59 |
| 08/26/2008 | 17.58 |
| 08/25/2008 | 17.57 |
| 08/22/2008 | 17.53 |
| 08/21/2008 | 17.56 |
| 08/20/2008 | 17.62 |
| 08/19/2008 | 17.63 |
| 08/18/2008 | 17.67 |
| 08/15/2008 | 17.65 |
| 08/14/2008 | 17.63 |
| 08/13/2008 | 17.62 |
| 08/12/2008 | 17.64 |
| 08/11/2008 | 17.62 |
| 08/08/2008 | 17.65 |
| 08/07/2008 | 17.62 |
| 08/06/2008 | 17.53 |
| 08/05/2008 | 17.53 |
| 08/01/2008 | 17.54 |
| 07/31/2008 | 17.51 |
| 07/30/2008 | 17.40 |
| 07/29/2008 | 17.43 |
| 07/28/2008 | 17.43 |
| 07/25/2008 | 17.36 |
| 07/24/2008 | 17.40 |
| 07/23/2008 | 17.32 |
| 07/22/2008 | 17.33 |
| 07/21/2008 | 17.35 |
| 07/18/2008 | 17.35 |
| 07/17/2008 | 17.36 |
| 07/16/2008 | 17.40 |
| 07/15/2008 | 17.45 |
| 07/14/2008 | 17.45 |
| 07/11/2008 | 17.42 |
| 07/10/2008 | 17.45 |
| 07/09/2008 | 17.45 |
| 07/08/2008 | 17.45 |
| 07/07/2008 | 17.46 |
| 07/04/2008 | 17.43 |
| 07/03/2008 | 17.41 |
| 07/02/2008 | 17.41 |
| 06/30/2008 | 17.40 |
| 06/27/2008 | 17.42 |
| 06/26/2008 | 17.42 |
| 06/25/2008 | 17.43 |
| 06/24/2008 | 17.43 |
| 06/23/2008 | 17.37 |
| 06/20/2008 | 17.37 |
| 06/19/2008 | 17.32 |
| 06/18/2008 | 17.37 |
| 06/17/2008 | 17.33 |
| 06/16/2008 | 17.29 |
| 06/13/2008 | 17.27 |
| 06/12/2008 | 17.28 |
| 06/11/2008 | 17.34 |
| 06/10/2008 | 17.31 |
| 06/09/2008 | 17.44 |
| 06/06/2008 | 17.50 |
| 06/05/2008 | 17.46 |
| 06/04/2008 | 17.51 |
| 06/03/2008 | 17.52 |
| 06/02/2008 | 17.51 |
| 05/30/2008 | 17.43 |
| 05/29/2008 | 17.38 |
| 05/28/2008 | 17.41 |
| 05/27/2008 | 17.45 |
| 05/26/2008 | 17.48 |
| 05/23/2008 | 17.48 |
| 05/22/2008 | 17.44 |
| 05/21/2008 | 17.52 |
| 05/20/2008 | 17.59 |
| 05/16/2008 | 17.56 |
| 05/15/2008 | 17.57 |
| 05/14/2008 | 17.54 |
| 05/13/2008 | 17.54 |
| 05/12/2008 | 17.58 |
| 05/09/2008 | 17.55 |
| 05/08/2008 | 17.51 |
| 05/07/2008 | 17.47 |
| 05/06/2008 | 17.48 |
| 05/05/2008 | 17.54 |
| 05/02/2008 | 17.54 |
| 05/01/2008 | 17.57 |
| 04/30/2008 | 17.52 |
| 04/29/2008 | 17.44 |
| 04/28/2008 | 17.40 |
| 04/25/2008 | 17.34 |
| 04/24/2008 | 17.36 |
| 04/23/2008 | 17.42 |
| 04/22/2008 | 17.40 |
| 04/21/2008 | 17.38 |
| 04/18/2008 | 17.35 |
| 04/17/2008 | 17.37 |
| 04/16/2008 | 17.36 |
| 04/15/2008 | 17.44 |
| 04/14/2008 | 17.49 |
| 04/11/2008 | 17.51 |
| 04/10/2008 | 17.46 |
| 04/09/2008 | 17.52 |
| 04/08/2008 | 17.46 |
| 04/07/2008 | 17.46 |
| 04/04/2008 | 17.51 |
| 04/03/2008 | 17.45 |
| 04/02/2008 | 17.44 |
| 04/01/2008 | 17.52 |
| 03/31/2008 | 17.63 |
| 03/28/2008 | 17.61 |
| 03/27/2008 | 17.61 |
| 03/26/2008 | 17.62 |
| 03/25/2008 | 17.62 |
| 03/24/2008 | 17.60 |
| 03/20/2008 | 17.66 |
| 03/19/2008 | 17.65 |
| 03/18/2008 | 17.61 |
| 03/17/2008 | 17.67 |
| 03/14/2008 | 17.57 |
| 03/13/2008 | 17.56 |
| 03/12/2008 | 17.58 |
| 03/11/2008 | 17.54 |
| 03/10/2008 | 17.60 |
| 03/07/2008 | 17.55 |
| 03/06/2008 | 17.56 |
| 03/05/2008 | 17.53 |
| 03/04/2008 | 17.54 |
| 03/03/2008 | 17.57 |
| 02/29/2008 | 17.53 |
| 02/28/2008 | 17.47 |
| 02/27/2008 | 17.39 |
| 02/26/2008 | 17.35 |
| 02/25/2008 | 17.31 |
| 02/22/2008 | 17.36 |
| 02/21/2008 | 17.38 |
| 02/20/2008 | 17.32 |
| 02/19/2008 | 17.33 |
| 02/15/2008 | 17.40 |
| 02/14/2008 | 17.32 |
| 02/13/2008 | 17.34 |
| 02/12/2008 | 17.37 |
| 02/11/2008 | 17.44 |
| 02/08/2008 | 17.40 |
| 02/07/2008 | 17.40 |
| 02/06/2008 | 17.47 |
| 02/05/2008 | 17.50 |
| 02/04/2008 | 17.40 |
| 02/01/2008 | 17.43 |
| 01/31/2008 | 17.38 |
| 01/30/2008 | 17.34 |
| 01/29/2008 | 17.36 |
| 01/28/2008 | 17.39 |
| 01/25/2008 | 17.38 |
| 01/24/2008 | 17.31 |
| 01/23/2008 | 17.42 |
| 01/22/2008 | 17.43 |
| 01/21/2008 | 17.50 |
| 01/18/2008 | 17.47 |
| 01/17/2008 | 17.49 |
| 01/16/2008 | 17.44 |
| 01/15/2008 | 17.47 |
| 01/14/2008 | 17.45 |
| 01/11/2008 | 17.46 |
| 01/10/2008 | 17.38 |
| 01/09/2008 | 17.39 |
| 01/08/2008 | 17.39 |
| 01/07/2008 | 17.40 |
| 01/04/2008 | 17.39 |
| 01/03/2008 | 17.34 |
| 01/02/2008 | 17.29 |
| 12/31/2007 | 17.26 |
| 12/28/2007 | 17.22 |
| 12/27/2007 | 17.15 |
| 12/24/2007 | 17.16 |
| 12/21/2007 | 17.18 |
| 12/20/2007 | 17.26 |
| 12/19/2007 | 17.28 |
| 12/18/2007 | 17.24 |
| 12/17/2007 | 17.19 |
| 12/14/2007 | 17.12 |
| 12/13/2007 | 17.16 |
| 12/12/2007 | 17.25 |
| 12/11/2007 | 17.32 |
| 12/10/2007 | 17.17 |
| 12/07/2007 | 17.18 |
| 12/06/2007 | 17.23 |
| 12/05/2007 | 17.28 |
| 12/04/2007 | 17.33 |
| 12/03/2007 | 17.31 |
| 11/30/2007 | 17.21 |
| 11/29/2007 | 17.21 |
| 11/28/2007 | 17.10 |
| 11/27/2007 | 17.15 |
| 11/26/2007 | 17.26 |
| 11/23/2007 | 17.17 |
| 11/22/2007 | 17.17 |
| 11/21/2007 | 17.18 |
| 11/20/2007 | 17.16 |
| 11/19/2007 | 17.22 |
| 11/16/2007 | 17.13 |
| 11/15/2007 | 17.15 |
| 11/14/2007 | 17.06 |
| 11/13/2007 | 17.04 |
| 11/12/2007 | 17.06 |
| 11/09/2007 | 17.02 |
| 11/08/2007 | 16.95 |
| 11/07/2007 | 16.95 |
| 11/06/2007 | 16.93 |
| 11/05/2007 | 16.96 |
| 11/02/2007 | 16.95 |
| 11/01/2007 | 17.03 |
| 10/31/2007 | 16.98 |
| 10/30/2007 | 17.01 |
| 10/29/2007 | 17.01 |
| 10/26/2007 | 17.01 |
| 10/25/2007 | 17.00 |
| 10/24/2007 | 17.01 |
| 10/23/2007 | 16.99 |
| 10/22/2007 | 17.00 |
| 10/19/2007 | 17.00 |
| 10/18/2007 | 16.93 |
| 10/17/2007 | 16.90 |
| 10/16/2007 | 16.87 |
| 10/15/2007 | 16.83 |
| 10/12/2007 | 16.82 |
| 10/11/2007 | 16.87 |
| 10/10/2007 | 16.87 |
| 10/09/2007 | 16.85 |
| 10/05/2007 | 16.88 |
| 10/04/2007 | 17.01 |
| 10/03/2007 | 16.96 |
| 10/02/2007 | 17.00 |
| 10/01/2007 | 16.98 |
| 09/28/2007 | 16.96 |
| 09/27/2007 | 16.91 |
| 09/26/2007 | 16.88 |
| 09/25/2007 | 16.90 |
| 09/24/2007 | 16.89 |
| 09/21/2007 | 16.89 |
| 09/20/2007 | 16.80 |
| 09/19/2007 | 16.92 |
| 09/18/2007 | 17.01 |
| 09/17/2007 | 17.03 |
| 09/14/2007 | 16.99 |
| 09/13/2007 | 16.97 |
| 09/12/2007 | 17.02 |
| 09/11/2007 | 17.04 |
| 09/10/2007 | 17.12 |
| 09/07/2007 | 17.10 |
| 09/06/2007 | 17.03 |
| 09/05/2007 | 17.03 |
| 09/04/2007 | 16.98 |
| 08/31/2007 | 16.95 |
| 08/30/2007 | 17.01 |
| 08/29/2007 | 16.99 |
| 08/28/2007 | 17.09 |
| 08/27/2007 | 17.02 |
| 08/24/2007 | 16.98 |
| 08/23/2007 | 16.96 |
| 08/22/2007 | 16.96 |
| 08/21/2007 | 17.01 |
| 08/20/2007 | 16.97 |
| 08/17/2007 | 16.94 |
| 08/16/2007 | 16.94 |
| 08/15/2007 | 16.92 |
| 08/14/2007 | 16.94 |
| 08/13/2007 | 16.88 |
| 08/10/2007 | 16.84 |
| 08/09/2007 | 16.83 |
| 08/08/2007 | 16.81 |
| 08/07/2007 | 16.88 |
| 08/03/2007 | 16.90 |
| 08/02/2007 | 16.87 |
| 08/01/2007 | 16.85 |
| 07/31/2007 | 16.86 |
| 07/30/2007 | 16.83 |
| 07/27/2007 | 16.86 |
| 07/26/2007 | 16.83 |
| 07/25/2007 | 16.79 |
| 07/24/2007 | 16.76 |
| 07/23/2007 | 16.79 |
| 07/20/2007 | 16.79 |
| 07/19/2007 | 16.74 |
| 07/18/2007 | 16.75 |
| 07/17/2007 | 16.73 |
| 07/16/2007 | 16.76 |
| 07/13/2007 | 16.72 |
| 07/12/2007 | 16.69 |
| 07/11/2007 | 16.76 |
| 07/10/2007 | 16.81 |
| 07/09/2007 | 16.70 |
| 07/06/2007 | 16.66 |
| 07/05/2007 | 16.75 |
| 07/04/2007 | 16.83 |
| 07/03/2007 | 16.87 |
| 06/29/2007 | 16.87 |
| 06/28/2007 | 16.77 |
| 06/27/2007 | 16.78 |
| 06/26/2007 | 16.78 |
| 06/25/2007 | 16.80 |
| 06/22/2007 | 16.75 |
| 06/21/2007 | 16.74 |
| 06/20/2007 | 16.76 |
| 06/19/2007 | 16.80 |
| 06/18/2007 | 16.79 |
| 06/15/2007 | 16.80 |
| 06/14/2007 | 16.73 |
| 06/13/2007 | 16.72 |
| 06/12/2007 | 16.69 |
| 06/11/2007 | 16.77 |
| 06/08/2007 | 16.79 |
| 06/07/2007 | 16.82 |
| 06/06/2007 | 16.92 |
| 06/05/2007 | 16.94 |
| 06/04/2007 | 16.99 |
| 06/01/2007 | 16.96 |
| 05/31/2007 | 16.98 |
| 05/30/2007 | 16.98 |
| 05/29/2007 | 16.96 |
| 05/28/2007 | 17.02 |
| 05/25/2007 | 17.04 |
| 05/24/2007 | 17.05 |
| 05/23/2007 | 17.05 |
| 05/22/2007 | 17.11 |
| 05/18/2007 | 17.14 |
| 05/17/2007 | 17.16 |
| 05/16/2007 | 17.23 |
| 05/15/2007 | 17.22 |
| 05/14/2007 | 17.24 |
| 05/11/2007 | 17.27 |
| 05/10/2007 | 17.26 |
| 05/09/2007 | 17.26 |
| 05/08/2007 | 17.27 |
| 05/07/2007 | 17.26 |
| 05/04/2007 | 17.24 |
| 05/03/2007 | 17.22 |
| 05/02/2007 | 17.26 |
| 05/01/2007 | 17.29 |
| 04/30/2007 | 17.30 |
| 04/27/2007 | 17.22 |
| 04/26/2007 | 17.26 |
| 04/25/2007 | 17.30 |
| 04/24/2007 | 17.31 |
| 04/23/2007 | 17.28 |
| 04/20/2007 | 17.24 |
| 04/19/2007 | 17.28 |
| 04/18/2007 | 17.28 |
| 04/17/2007 | 17.28 |
| 04/16/2007 | 17.24 |
| 04/13/2007 | 17.26 |
| 04/12/2007 | 17.28 |
| 04/11/2007 | 17.29 |
| 04/10/2007 | 17.31 |
| 04/09/2007 | 17.29 |
| 04/05/2007 | 17.34 |
| 04/04/2007 | 17.37 |
| 04/03/2007 | 17.34 |
| 04/02/2007 | 17.36 |
| 03/30/2007 | 17.36 |
| 03/29/2007 | 17.35 |
| 03/28/2007 | 17.36 |
| 03/27/2007 | 17.38 |
| 03/26/2007 | 17.37 |
| 03/23/2007 | 17.36 |
| 03/22/2007 | 17.36 |
| 03/21/2007 | 17.40 |
| 03/20/2007 | 17.40 |
| 03/19/2007 | 17.44 |
| 03/16/2007 | 17.46 |
| 03/15/2007 | 17.49 |
| 03/14/2007 | 17.48 |
| 03/13/2007 | 17.52 |
| 03/12/2007 | 17.48 |
| 03/09/2007 | 17.45 |
| 03/08/2007 | 17.53 |
| 03/07/2007 | 17.54 |
| 03/06/2007 | 17.50 |
| 03/05/2007 | 17.51 |
| 03/02/2007 | 17.50 |
| 03/01/2007 | 17.48 |
| 02/28/2007 | 17.48 |
| 02/27/2007 | 17.52 |
| 02/26/2007 | 17.43 |
| 02/23/2007 | 17.37 |
| 02/22/2007 | 17.34 |
| 02/21/2007 | 17.39 |
| 02/20/2007 | 17.41 |
| 02/19/2007 | 17.39 |
| 02/16/2007 | 17.37 |
| 02/15/2007 | 17.36 |
| 02/14/2007 | 17.33 |
| 02/13/2007 | 17.24 |
| 02/12/2007 | 17.27 |
| 02/09/2007 | 17.31 |
| 02/08/2007 | 17.38 |
| 02/07/2007 | 17.37 |
| 02/06/2007 | 17.35 |
| 02/05/2007 | 17.31 |
| 02/02/2007 | 17.28 |
| 02/01/2007 | 17.27 |
| 01/31/2007 | 17.28 |
| 01/30/2007 | 17.23 |
| 01/29/2007 | 17.24 |
| 01/26/2007 | 17.26 |
| 01/25/2007 | 17.26 |
| 01/24/2007 | 17.29 |
| 01/23/2007 | 17.30 |
| 01/22/2007 | 17.33 |
| 01/19/2007 | 17.32 |
| 01/18/2007 | 17.32 |
| 01/17/2007 | 17.29 |
| 01/16/2007 | 17.31 |
| 01/15/2007 | 17.31 |
| 01/12/2007 | 17.31 |
| 01/11/2007 | 17.34 |
| 01/10/2007 | 17.39 |
| 01/09/2007 | 17.41 |
| 01/08/2007 | 17.41 |
| 01/05/2007 | 17.42 |
| 01/04/2007 | 17.46 |
| 01/03/2007 | 17.40 |
| 01/02/2007 | 17.38 |
| 12/29/2006 | 17.34 |
| 12/28/2006 | 17.34 |
| 12/27/2006 | 17.39 |
| 12/22/2006 | 17.42 |
| 12/21/2006 | 17.45 |
| 12/20/2006 | 17.39 |
| 12/19/2006 | 17.39 |
| 12/18/2006 | 17.37 |
| 12/15/2006 | 17.41 |
| 12/14/2006 | 17.43 |
| 12/13/2006 | 17.46 |
| 12/12/2006 | 17.53 |
| 12/11/2006 | 17.51 |
| 12/08/2006 | 17.47 |
| 12/07/2006 | 17.53 |
| 12/06/2006 | 17.52 |
| 12/05/2006 | 17.54 |
| 12/04/2006 | 17.55 |
| 12/01/2006 | 17.56 |
| 11/30/2006 | 17.51 |
| 11/29/2006 | 17.46 |
| 11/28/2006 | 17.47 |
| 11/27/2006 | 17.44 |
| 11/24/2006 | 17.42 |
| 11/23/2006 | 17.41 |
| 11/22/2006 | 17.42 |
| 11/21/2006 | 17.41 |
| 11/20/2006 | 17.40 |
| 11/17/2006 | 17.39 |
| 11/16/2006 | 17.36 |
| 11/15/2006 | 17.38 |
| 11/14/2006 | 17.41 |
| 11/13/2006 | 17.39 |
| 11/10/2006 | 17.38 |
| 11/09/2006 | 17.35 |
| 11/08/2006 | 17.34 |
| 11/07/2006 | 17.32 |
| 11/06/2006 | 17.26 |
| 11/03/2006 | 17.25 |
| 11/02/2006 | 17.36 |
| 11/01/2006 | 17.40 |
| 10/31/2006 | 17.35 |
| 10/30/2006 | 17.29 |
| 10/27/2006 | 17.27 |
| 10/26/2006 | 17.23 |
| 10/25/2006 | 17.15 |
| 10/24/2006 | 17.12 |
| 10/23/2006 | 17.12 |
| 10/20/2006 | 17.15 |
| 10/19/2006 | 17.15 |
| 10/18/2006 | 17.18 |
| 10/17/2006 | 17.17 |
| 10/16/2006 | 17.18 |
| 10/13/2006 | 17.16 |
| 10/12/2006 | 17.18 |
| 10/11/2006 | 17.19 |
| 10/10/2006 | 17.22 |
| 10/06/2006 | 17.24 |
| 10/05/2006 | 17.33 |
| 10/04/2006 | 17.37 |
| 10/03/2006 | 17.34 |
| 10/02/2006 | 17.34 |
| 09/29/2006 | 17.30 |
| 09/28/2006 | 17.31 |
| 09/27/2006 | 17.33 |
| 09/26/2006 | 17.35 |
| 09/25/2006 | 17.40 |
| 09/22/2006 | 17.30 |
| 09/21/2006 | 17.27 |
| 09/20/2006 | 17.21 |
| 09/19/2006 | 17.20 |
| 09/18/2006 | 17.14 |
