Fund Overview & Performance

Back to list
Add to favourites

Canadian Stock Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

November 30, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the MFS Canadian Equity Plus Fund or a substantially similar fund. The underlying fund objective is to seek capital appreciation by focusing investment in Canadian companies that offer either good relative value or strong earnings growth, in combination with financial strength and a sustainable business model.

Risk Rating

This fund's risk rating is Medium

As of October 31, 2024

Asset Allocation (%)

Asset Percent
Canadian Equity 71.5%
US Equity 14.2%
International Equity 10.9%
Income Trust Units 1.8%
Cash and Equivalents 1.6%

Sector Allocation (%)

Sector Percent
Financial Services 38.2%
Technology 15.8%
Energy 11.9%
Industrial Services 10.4%
Basic Materials 8.7%
Consumer Services 7.2%
Industrial Goods 5.0%
Consumer Goods 2.8%

Geographic Allocation (%)

Region Percent
North America 87.7%
Europe 7.2%
Asia 2.7%
Latin America 1.3%
Other 1.1%

Top 10 Holdings (%)

As of October 31, 2024

Name Percent
Royal Bank of Canada 6.65%
Toronto-Dominion Bank 4.38%
Canadian Natural Resources Ltd 3.56%
Suncor Energy Inc 3.07%
Shopify Inc Cl A 2.96%
Bank of Montreal 2.95%
Enbridge Inc 2.93%
Constellation Software Inc 2.91%
Canadian Pacific Kansas City Ltd 2.76%
Brookfield Corp Cl A 2.55%

Growth of $10,000

As of November 30, 2024

Period:

For the period 05/30/1992 through 11/30/2024 with $10,000 CAD investment, The value of the investment would be $86,106

Calendar Return (%)

As of November 30, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 10.42  -9.47  18.66  5.77  20.27  -7.21  8.14  8.92  -0.42  10.57 
Quartile 3 3 4 2 2 2 2 3 2 2

Compound Return (%)

As of November 30, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 5.45  8.54  14.31  26.40  7.83  8.84  7.13 
Quartile 2 1 1 2 3 3 2

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU503 EQU203 EQU303
Personal Investment Portfolio EQU103 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

June 1992

Net Asset Value per Unit:

$63.15 (12/23/2024)
Change: $0.30 (0.48%)

Estimated Management
Expense Ratio (MER)†:

2.93%

Fund Category

Canadian Focused Equity

Portfolio Manager

MFS Investment Management Canada Limited

Investment Style

Equity

Market Capitalization: Large

Fund Style: Growth

Performance Chart

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

Canadian Stock Fund

Summary

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

Total returns performance

761.06%

Last price

$64.58 CAD

as of market close 11/30/2024

Value of $10,000 investment

$86,105.83  CAD

Period:
Interval:
Effective date Price ($)
12/23/2024 63.15
12/20/2024 62.85
12/19/2024 62.40
12/18/2024 62.73
12/17/2024 64.10
12/16/2024 64.16
12/13/2024 64.30
12/12/2024 64.57
12/11/2024 65.00
12/10/2024 64.61
12/09/2024 64.88
12/06/2024 65.02
12/05/2024 64.80
12/04/2024 64.93
12/03/2024 64.74
12/02/2024 64.61
11/29/2024 64.58
11/28/2024 64.32
11/27/2024 64.19
11/26/2024 64.08
11/25/2024 63.90
11/22/2024 63.84
11/21/2024 63.62
11/20/2024 62.96
11/19/2024 62.97
11/18/2024 62.99
11/15/2024 62.98
11/14/2024 63.47
11/13/2024 63.39
11/12/2024 63.09
11/11/2024 63.01
11/08/2024 62.87
11/07/2024 62.94
11/06/2024 62.70
11/05/2024 61.94
11/04/2024 61.62
11/01/2024 61.60
10/31/2024 61.24
10/30/2024 62.05
10/29/2024 62.18
10/28/2024 62.16
10/25/2024 61.92
10/24/2024 62.07
10/23/2024 62.08
10/22/2024 62.39
10/21/2024 62.47
10/18/2024 62.63
10/17/2024 62.34
10/16/2024 61.98
10/15/2024 61.81
10/11/2024 61.95
10/10/2024 61.57
10/09/2024 61.50
10/08/2024 61.03
10/07/2024 60.96
10/04/2024 61.11
10/03/2024 60.66
10/02/2024 60.73
10/01/2024 60.74
09/30/2024 60.86
09/27/2024 60.77
09/26/2024 60.83
09/25/2024 60.46
09/24/2024 60.59
09/23/2024 60.54
09/20/2024 60.55
09/19/2024 60.63
09/18/2024 59.82
09/17/2024 60.04
09/16/2024 60.12
09/13/2024 59.78
09/12/2024 59.55
09/11/2024 59.00
09/10/2024 58.55
09/09/2024 58.57
09/06/2024 57.93
09/05/2024 58.41
09/04/2024 58.56
09/03/2024 58.71
08/30/2024 59.50
08/29/2024 59.12
08/28/2024 58.92
08/27/2024 59.21
08/26/2024 59.44
08/23/2024 59.36
08/22/2024 58.89
08/21/2024 59.13
08/20/2024 58.92
08/19/2024 59.15
08/16/2024 58.97
08/15/2024 58.99
08/14/2024 58.24
08/13/2024 57.92
08/12/2024 57.33
08/09/2024 57.28
08/08/2024 57.07
08/07/2024 56.17
08/06/2024 56.32
08/02/2024 57.13
08/01/2024 58.32
07/31/2024 59.17
07/30/2024 58.46
07/29/2024 58.39
07/26/2024 58.42
07/25/2024 57.83
07/24/2024 57.88
07/23/2024 58.48
07/22/2024 58.58
07/19/2024 58.03
07/18/2024 58.22
07/17/2024 58.51
07/16/2024 58.84
07/15/2024 58.26
07/12/2024 58.09
07/11/2024 57.69
07/10/2024 57.36
07/09/2024 56.67
07/08/2024 56.90
07/05/2024 56.78
07/04/2024 57.06
07/03/2024 57.03
07/02/2024 56.50
06/28/2024 56.26
06/27/2024 56.40
06/26/2024 56.11
06/25/2024 56.10
06/24/2024 56.15
06/21/2024 55.67
06/20/2024 55.72
06/19/2024 55.63
06/18/2024 55.79
06/17/2024 55.73
06/14/2024 55.75
06/13/2024 55.87
06/12/2024 56.39
06/11/2024 56.16
06/10/2024 56.52
06/07/2024 56.32
06/06/2024 56.71
06/05/2024 56.57
06/04/2024 56.09
06/03/2024 56.25
05/31/2024 56.50
05/30/2024 55.99
05/29/2024 55.79
05/28/2024 56.64
05/27/2024 56.93
05/24/2024 56.91
05/23/2024 56.69
05/22/2024 57.00
05/21/2024 57.20
05/17/2024 57.20
05/16/2024 56.94
05/15/2024 56.83
05/14/2024 56.66
05/13/2024 56.76
05/10/2024 56.88
05/09/2024 56.91
05/08/2024 56.70
05/07/2024 56.76
05/06/2024 56.59
05/03/2024 55.91
05/02/2024 55.53
05/01/2024 55.32
04/30/2024 55.31
04/29/2024 55.90
04/26/2024 55.82
04/25/2024 55.52
04/24/2024 55.69
04/23/2024 55.92
04/22/2024 55.56
04/19/2024 55.25
04/18/2024 55.22
04/17/2024 55.20
04/16/2024 55.19
04/15/2024 55.30
04/12/2024 55.73
04/11/2024 56.29
04/10/2024 56.39
04/09/2024 56.75
04/08/2024 56.51
04/05/2024 56.54
04/04/2024 55.97
04/03/2024 56.20
04/02/2024 56.16
04/01/2024 56.51
03/28/2024 56.47
03/27/2024 56.48
03/26/2024 56.03
03/25/2024 56.10
03/22/2024 56.29
03/21/2024 56.47
03/20/2024 56.36
03/19/2024 55.99
03/18/2024 55.82
03/15/2024 55.86
03/14/2024 56.02
03/13/2024 56.17
03/12/2024 55.94
03/11/2024 55.64
03/08/2024 55.61
03/07/2024 55.69
03/06/2024 55.20
03/05/2024 55.08
03/04/2024 55.23
03/01/2024 55.34
02/29/2024 54.87
02/28/2024 54.56
02/27/2024 54.64
02/26/2024 54.72
02/23/2024 54.94
02/22/2024 54.62
02/21/2024 54.18
02/20/2024 54.38
02/16/2024 54.52
02/15/2024 54.50
02/14/2024 53.90
02/13/2024 53.14
02/12/2024 54.12
02/09/2024 54.15
02/08/2024 53.87
02/07/2024 53.78
02/06/2024 53.69
02/05/2024 53.54
02/02/2024 53.95
02/01/2024 53.78
01/31/2024 53.52
01/30/2024 54.08
01/29/2024 54.07
01/26/2024 53.85
01/25/2024 53.79
01/24/2024 53.63
01/23/2024 53.55
01/22/2024 53.38
01/19/2024 53.28
01/18/2024 52.92
01/17/2024 52.60
01/16/2024 53.10
01/15/2024 53.27
01/12/2024 53.15
01/11/2024 52.97
01/10/2024 52.98
01/09/2024 52.86
01/08/2024 53.06
01/05/2024 52.67
01/04/2024 52.59
01/03/2024 52.56
01/02/2024 52.74
12/29/2023 53.00
12/28/2023 52.90
12/27/2023 53.01
12/22/2023 52.72
12/21/2023 52.55
12/20/2023 52.16
12/19/2023 52.71
12/18/2023 52.32
12/15/2023 52.09
12/14/2023 52.56
12/13/2023 52.24
12/12/2023 51.48
12/11/2023 51.51
12/08/2023 51.43
12/07/2023 51.28
12/06/2023 51.17
12/05/2023 51.36
12/04/2023 51.39
12/01/2023 51.53
11/30/2023 51.09
11/29/2023 50.88
11/28/2023 50.70
11/27/2023 50.71
11/24/2023 50.89
11/23/2023 50.98
11/22/2023 50.98
11/21/2023 50.92
11/20/2023 51.24
11/17/2023 51.06
11/16/2023 50.82
11/15/2023 50.66
11/14/2023 50.56
11/13/2023 49.91
11/09/2023 49.55
11/08/2023 49.47
11/07/2023 49.41
11/06/2023 49.62
11/03/2023 49.70
11/02/2023 49.28
11/01/2023 48.15
10/31/2023 47.67
10/30/2023 47.52
10/27/2023 47.17
10/26/2023 47.44
10/25/2023 47.67
10/24/2023 47.84
10/23/2023 47.85
10/20/2023 47.99
10/19/2023 48.52
10/18/2023 48.80
10/17/2023 49.37
10/16/2023 49.27
10/13/2023 48.96
10/12/2023 49.20
10/11/2023 49.50
10/10/2023 49.13
10/06/2023 48.61
10/05/2023 48.32
10/04/2023 48.14
10/03/2023 48.03
10/02/2023 48.43
09/29/2023 49.01
09/28/2023 48.99
09/27/2023 48.61
09/26/2023 48.80
09/25/2023 49.34
09/22/2023 49.35
09/21/2023 49.39
09/20/2023 50.38
09/19/2023 50.45
09/18/2023 51.00
09/15/2023 51.25
09/14/2023 51.28
09/13/2023 50.68
09/12/2023 50.58
09/11/2023 50.62
09/08/2023 50.46
09/07/2023 50.64
09/06/2023 50.74
09/05/2023 51.18
09/01/2023 51.45
08/31/2023 50.90
08/30/2023 51.03
08/29/2023 50.94
08/28/2023 50.31
08/25/2023 49.89
08/24/2023 49.72
08/23/2023 50.06
08/22/2023 49.58
08/21/2023 49.76
08/18/2023 49.76
08/17/2023 49.75
08/16/2023 50.02
08/15/2023 50.04
08/14/2023 50.83
08/11/2023 50.96
08/10/2023 50.90
08/09/2023 50.66
08/08/2023 50.64
08/04/2023 50.66
08/03/2023 50.39
08/02/2023 50.68
08/01/2023 51.50
07/31/2023 51.60
07/28/2023 51.55
07/27/2023 51.17
07/26/2023 51.57
07/25/2023 51.54
07/24/2023 51.47
07/21/2023 51.40
07/20/2023 51.16
07/19/2023 51.37
07/18/2023 51.18
07/17/2023 50.90
07/14/2023 51.01
07/13/2023 50.87
07/12/2023 50.38
07/11/2023 50.00
07/10/2023 49.89
07/07/2023 49.90
07/06/2023 50.03
07/05/2023 50.65
07/04/2023 50.82
06/30/2023 50.77
06/29/2023 50.15
06/28/2023 49.93
06/27/2023 49.71
06/26/2023 49.22
06/23/2023 49.07
06/22/2023 49.40
06/21/2023 49.64
06/20/2023 49.83
06/19/2023 50.22
06/16/2023 50.37
06/15/2023 50.47
06/14/2023 50.41
06/13/2023 50.25
06/12/2023 50.06
06/09/2023 49.82
06/08/2023 49.89
06/07/2023 49.91
06/06/2023 50.16
06/05/2023 49.98
06/02/2023 50.16
06/01/2023 49.40
05/31/2023 49.27
05/30/2023 49.64
05/29/2023 50.04
05/26/2023 50.02
05/25/2023 49.59
05/24/2023 49.79
05/23/2023 50.27
05/19/2023 50.92
05/18/2023 50.76
05/17/2023 50.60
05/16/2023 50.47
05/15/2023 51.00
05/12/2023 50.82
05/11/2023 50.78
05/10/2023 50.76
05/09/2023 50.83
05/08/2023 50.88
05/05/2023 50.79
05/04/2023 50.26
05/03/2023 50.73
05/02/2023 51.01
05/01/2023 51.42
04/28/2023 51.44
04/27/2023 51.23
04/26/2023 50.73
04/25/2023 50.85
04/24/2023 51.38
04/21/2023 51.37
04/20/2023 51.13
04/19/2023 51.17
04/18/2023 51.09
04/17/2023 51.00
04/14/2023 50.91
04/13/2023 50.88
04/12/2023 50.63
04/11/2023 50.60
04/10/2023 50.36
04/06/2023 50.19
04/05/2023 50.07
04/04/2023 50.33
04/03/2023 50.35
03/31/2023 50.09
03/30/2023 49.61
03/29/2023 49.34
03/28/2023 48.90
03/27/2023 48.88
03/24/2023 48.76
03/23/2023 48.67
03/22/2023 48.70
03/21/2023 49.11
03/20/2023 48.64
03/17/2023 48.40
03/16/2023 48.81
03/15/2023 48.30
03/14/2023 48.90
03/13/2023 48.57
03/10/2023 49.14
03/09/2023 49.85
03/08/2023 50.45
03/07/2023 50.27
03/06/2023 50.76
03/03/2023 50.84
03/02/2023 50.29
03/01/2023 50.02
02/28/2023 50.05
02/27/2023 50.06
02/24/2023 49.94
02/23/2023 50.03
02/22/2023 50.05
02/21/2023 50.17
02/17/2023 50.72
02/16/2023 50.97
02/15/2023 51.22
02/14/2023 51.04
02/13/2023 51.05
02/10/2023 50.75
02/09/2023 50.83
02/08/2023 51.05
02/07/2023 51.18
02/06/2023 50.95
02/03/2023 51.28
02/02/2023 51.29
02/01/2023 51.13
01/31/2023 51.01
01/30/2023 50.61
01/27/2023 50.94
01/26/2023 50.95
01/25/2023 50.77
01/24/2023 50.80
01/23/2023 50.83
01/20/2023 50.50
01/19/2023 50.10
01/18/2023 50.28
01/17/2023 50.40
01/16/2023 50.32
01/13/2023 50.22
01/12/2023 49.84
01/11/2023 49.55
01/10/2023 49.19
01/09/2023 49.01
01/06/2023 48.94
01/05/2023 48.31
01/04/2023 48.52
01/03/2023 48.30
12/30/2022 48.00
12/29/2022 48.28
12/28/2022 47.76
12/23/2022 48.19
12/22/2022 47.93
12/21/2022 48.41
12/20/2022 47.84
12/19/2022 47.71
12/16/2022 48.23
12/15/2022 48.64
12/14/2022 49.31
12/13/2022 49.60
12/12/2022 49.61
12/09/2022 49.35
12/08/2022 49.40
12/07/2022 49.38
12/06/2022 49.39
12/05/2022 49.96
12/02/2022 50.52
12/01/2022 50.60
11/30/2022 50.33
11/29/2022 49.74
11/28/2022 49.65
11/25/2022 49.99
11/24/2022 49.89
11/23/2022 49.77
11/22/2022 49.57
11/21/2022 49.09
11/18/2022 49.08
11/17/2022 48.80
11/16/2022 48.99
11/15/2022 49.01
11/14/2022 48.74
11/11/2022 49.16
11/10/2022 48.89
11/09/2022 47.26
11/08/2022 47.85
11/07/2022 47.60
11/04/2022 47.32
11/03/2022 46.98
11/02/2022 47.09
11/01/2022 47.75
10/31/2022 47.59
10/28/2022 47.81
10/27/2022 47.28
10/26/2022 47.19
10/25/2022 46.97
10/24/2022 46.55
10/21/2022 46.30
10/20/2022 45.70
10/19/2022 45.99
10/18/2022 46.39
10/17/2022 45.91
10/14/2022 45.22
10/13/2022 45.76
10/12/2022 44.84
10/11/2022 44.84
10/07/2022 45.68
10/06/2022 46.70
10/05/2022 47.21
10/04/2022 47.38
10/03/2022 46.15
09/30/2022 45.23
09/29/2022 45.27
09/28/2022 45.73
09/27/2022 45.01
09/26/2022 45.15
09/23/2022 45.37
09/22/2022 46.35
09/21/2022 46.75
09/20/2022 47.22
09/19/2022 47.54
09/16/2022 47.24
09/15/2022 47.60
09/14/2022 47.95
09/13/2022 47.78
09/12/2022 48.71
09/09/2022 48.19
09/08/2022 47.39
09/07/2022 47.10
09/06/2022 46.60
09/02/2022 46.99
09/01/2022 46.89
08/31/2022 47.20
08/30/2022 47.55
08/29/2022 48.05
08/25/2022 48.99
08/24/2022 48.61
08/23/2022 48.55
08/22/2022 48.77
08/19/2022 49.24
08/18/2022 49.61
08/17/2022 49.46
08/16/2022 49.61
08/15/2022 49.54
08/12/2022 49.32
08/11/2022 48.81
08/10/2022 48.62
08/09/2022 47.79
08/08/2022 48.04
08/05/2022 48.10
08/04/2022 48.00
08/03/2022 47.84
08/02/2022 47.52
07/29/2022 47.94
07/28/2022 47.34
07/27/2022 46.81
07/26/2022 46.16
07/25/2022 46.49
07/22/2022 46.39
07/21/2022 46.55
07/20/2022 46.28
07/19/2022 46.06
07/18/2022 45.25
07/15/2022 45.07
07/14/2022 44.85
07/13/2022 45.32
07/12/2022 45.53
07/11/2022 45.88
07/08/2022 46.36
07/07/2022 46.39
07/06/2022 45.83
07/05/2022 45.95
07/04/2022 46.06
06/30/2022 45.71
06/29/2022 46.18
06/28/2022 46.34
06/27/2022 46.62
06/24/2022 46.36
06/23/2022 45.52
06/22/2022 45.73
06/21/2022 46.11
06/20/2022 45.85
06/17/2022 45.43
06/16/2022 45.39
06/15/2022 46.73
06/14/2022 46.57
06/13/2022 46.88
06/10/2022 48.04
06/09/2022 48.81
06/08/2022 49.28
06/07/2022 49.62
06/06/2022 49.40
06/03/2022 49.31
06/02/2022 49.91
06/01/2022 49.23
05/31/2022 49.36
05/30/2022 49.78
05/27/2022 49.50
05/26/2022 48.86
05/25/2022 48.41
05/24/2022 48.22
05/20/2022 48.02
05/19/2022 47.83
05/18/2022 47.77
05/17/2022 48.74
05/16/2022 48.10
05/13/2022 48.04
05/12/2022 47.17
05/11/2022 47.40
05/10/2022 47.64
05/09/2022 47.75
05/06/2022 49.00
05/05/2022 49.20
05/04/2022 50.39
05/03/2022 49.81
05/02/2022 49.52
04/29/2022 49.60
04/28/2022 50.53
04/27/2022 49.61
04/26/2022 49.47
04/25/2022 50.31
04/22/2022 50.49
04/21/2022 51.46
04/20/2022 52.10
04/19/2022 52.22
04/18/2022 51.72
04/14/2022 51.81
04/13/2022 51.84
04/12/2022 51.57
04/11/2022 51.85
04/08/2022 52.23
04/07/2022 52.30
04/06/2022 52.21
04/05/2022 52.55
04/04/2022 52.83
04/01/2022 52.46
03/31/2022 52.25
03/30/2022 52.78
03/29/2022 52.84
03/28/2022 52.38
03/25/2022 52.26
03/24/2022 52.23
03/23/2022 52.26
03/22/2022 52.69
03/21/2022 52.44
03/18/2022 52.24
03/17/2022 52.03
03/16/2022 51.47
03/15/2022 50.64
03/14/2022 50.45
03/11/2022 50.81
03/10/2022 51.25
03/09/2022 51.31
03/08/2022 50.38
03/07/2022 50.63
03/04/2022 51.03
03/03/2022 50.93
03/02/2022 51.00
03/01/2022 50.47
02/28/2022 50.97
02/25/2022 51.08
02/24/2022 50.34
02/23/2022 50.24
02/22/2022 50.79
02/18/2022 51.12
02/17/2022 51.42
02/16/2022 52.07
02/15/2022 52.39
02/14/2022 52.00
02/11/2022 52.38
02/10/2022 52.63
02/09/2022 52.84
02/08/2022 52.30
02/07/2022 51.94
02/04/2022 52.16
02/03/2022 51.71
02/02/2022 52.50
02/01/2022 52.33
01/31/2022 52.00
01/28/2022 51.20
01/27/2022 50.56
01/26/2022 50.56
01/25/2022 50.46
01/24/2022 50.65
01/21/2022 50.69
01/20/2022 51.53
01/19/2022 51.83
01/18/2022 52.04
01/17/2022 52.81
01/14/2022 52.52
01/13/2022 52.43
01/12/2022 52.68
01/11/2022 52.59
01/10/2022 52.21
01/07/2022 52.32
01/06/2022 52.46
01/05/2022 52.46
01/04/2022 53.04
12/31/2021 53.02
12/30/2021 53.28
12/29/2021 53.40
12/24/2021 52.98
12/23/2021 52.98
12/22/2021 52.65
12/21/2021 52.36
12/20/2021 51.52
12/17/2021 51.93
12/16/2021 51.93
12/15/2021 52.14
12/14/2021 51.75
12/13/2021 52.01
12/10/2021 52.25
12/09/2021 52.22
12/08/2021 52.44
12/07/2021 52.64
12/06/2021 52.00
12/03/2021 51.55
12/02/2021 51.94
12/01/2021 51.13
11/30/2021 51.51
11/29/2021 52.60
11/26/2021 52.47
11/25/2021 53.44
11/24/2021 53.30
11/23/2021 53.09
11/22/2021 53.10
11/19/2021 53.51
11/18/2021 53.55
11/17/2021 53.51
11/16/2021 53.65
11/15/2021 53.45
11/12/2021 53.65
11/11/2021 53.14
11/10/2021 52.94
11/09/2021 53.28
11/08/2021 53.14
11/05/2021 53.08
11/04/2021 52.92
11/03/2021 52.62
11/02/2021 52.45
11/01/2021 52.50
10/29/2021 52.18
10/28/2021 52.38
10/27/2021 51.79
10/26/2021 52.31
10/25/2021 52.50
10/22/2021 52.44
10/21/2021 52.42
10/20/2021 52.23
10/19/2021 52.05
10/18/2021 51.79
10/15/2021 51.61
10/14/2021 51.26
10/13/2021 50.70
10/12/2021 50.33
10/08/2021 50.48
10/07/2021 50.54
10/06/2021 50.06
10/05/2021 49.95
10/04/2021 49.61
10/01/2021 50.03
09/30/2021 49.80
09/29/2021 50.20
09/28/2021 50.12
09/27/2021 50.82
09/24/2021 50.88
09/23/2021 51.02
09/22/2021 50.94
09/21/2021 50.70
09/20/2021 50.49
09/17/2021 51.16
09/16/2021 51.43
09/15/2021 51.48
09/14/2021 51.29
09/13/2021 51.50
09/10/2021 51.58
09/09/2021 51.74
09/08/2021 51.93
09/07/2021 52.00
09/03/2021 51.96
09/02/2021 51.99
09/01/2021 51.88
08/31/2021 51.60
08/30/2021 51.69
08/27/2021 51.75
08/26/2021 51.51
08/25/2021 51.61
08/24/2021 51.54
08/23/2021 51.50
08/20/2021 51.44
08/19/2021 51.16
08/18/2021 51.05
08/17/2021 51.28
08/16/2021 51.47
08/13/2021 51.39
08/12/2021 51.31
08/11/2021 51.28
08/10/2021 51.12
08/09/2021 51.08
08/06/2021 51.13
08/05/2021 50.93
08/04/2021 50.89
08/03/2021 50.88
07/30/2021 50.67
07/29/2021 50.65
07/28/2021 50.54
07/27/2021 50.55
07/26/2021 50.49
07/23/2021 50.64
07/22/2021 50.32
07/21/2021 50.25
07/20/2021 50.05
07/19/2021 49.59
07/16/2021 50.08
07/15/2021 50.41
07/14/2021 50.23
07/13/2021 50.44
07/12/2021 50.29
07/09/2021 50.29
07/08/2021 49.92
07/07/2021 50.45
07/06/2021 50.36
07/05/2021 50.14
07/02/2021 50.06
06/30/2021 49.85
06/29/2021 49.98
06/28/2021 49.79
06/25/2021 49.85
06/24/2021 49.74
06/23/2021 49.61
06/22/2021 49.75
06/21/2021 49.71
06/18/2021 49.49
06/17/2021 49.83
06/16/2021 49.76
06/15/2021 49.74
06/14/2021 49.54
06/11/2021 49.40
06/10/2021 49.16
06/09/2021 48.98
06/08/2021 49.11
06/07/2021 48.97
06/04/2021 49.02
06/03/2021 48.77
06/02/2021 48.75
06/01/2021 48.84
05/31/2021 48.46
05/28/2021 48.74
05/27/2021 48.58
05/26/2021 48.67
05/25/2021 48.35
05/21/2021 48.12
05/20/2021 48.22
05/19/2021 47.86
05/18/2021 47.92
05/17/2021 47.93
05/14/2021 47.93
05/13/2021 47.41
05/12/2021 47.16
05/11/2021 47.64
05/10/2021 47.95
05/07/2021 48.28
05/06/2021 47.95
05/05/2021 48.04
05/04/2021 47.87
05/03/2021 47.96
04/30/2021 47.80
04/29/2021 48.19
04/28/2021 48.30
04/27/2021 48.07
04/26/2021 48.06
04/23/2021 48.07
04/22/2021 47.89
04/21/2021 48.09
04/20/2021 47.98
04/19/2021 48.24
04/16/2021 48.51
04/15/2021 48.45
04/14/2021 48.01
04/13/2021 48.13
04/12/2021 48.17
04/09/2021 48.16
04/08/2021 48.10
04/07/2021 47.93
04/06/2021 47.84
04/05/2021 47.64
04/01/2021 47.47
03/31/2021 46.78
03/30/2021 46.85
03/29/2021 46.85
03/26/2021 46.87
03/25/2021 46.52
03/24/2021 46.48
03/23/2021 46.63
03/22/2021 46.77
03/19/2021 46.70
03/18/2021 46.74
03/17/2021 47.01
03/16/2021 46.89
03/15/2021 46.97
03/12/2021 46.77
03/11/2021 46.84
03/10/2021 46.49
03/09/2021 46.25
03/08/2021 45.85
03/05/2021 45.83
03/04/2021 45.15
03/03/2021 45.61
03/02/2021 45.89
03/01/2021 45.78
02/26/2021 45.23
02/25/2021 45.49
02/24/2021 46.06
02/23/2021 45.81
02/22/2021 45.96
02/19/2021 46.07
02/18/2021 46.04
02/17/2021 46.22
02/16/2021 46.45
02/12/2021 46.43
02/11/2021 46.29
02/10/2021 46.19
02/09/2021 46.17
02/08/2021 46.09
02/05/2021 45.79
02/04/2021 45.66
02/03/2021 45.35
02/02/2021 45.40
02/01/2021 44.87
01/29/2021 43.97
01/28/2021 44.78
01/27/2021 44.13
01/26/2021 45.05
01/25/2021 45.42
01/22/2021 45.30
01/21/2021 45.35
01/20/2021 45.50
01/19/2021 45.31
01/18/2021 45.22
01/15/2021 45.16
01/14/2021 45.18
01/13/2021 45.29
01/12/2021 45.45
01/11/2021 45.51
01/08/2021 45.80
01/07/2021 45.65
01/06/2021 45.13
01/05/2021 44.91
01/04/2021 44.70
12/31/2020 44.69
12/30/2020 44.88
12/29/2020 44.93
12/24/2020 44.93
12/23/2020 44.83
12/22/2020 44.89
12/21/2020 44.70
12/18/2020 44.76
12/17/2020 44.93
12/16/2020 44.67
12/15/2020 44.50
12/14/2020 44.33
12/11/2020 44.63
12/10/2020 44.68
12/09/2020 44.73
12/08/2020 44.92
12/07/2020 44.73
12/04/2020 44.63
12/03/2020 44.43
12/02/2020 44.39
12/01/2020 44.32
11/30/2020 44.08
11/27/2020 44.53
11/26/2020 44.42
11/25/2020 44.29
11/24/2020 44.26
11/23/2020 43.90
11/20/2020 43.75
11/19/2020 43.52
11/18/2020 43.43
11/17/2020 43.67
11/16/2020 43.63
11/13/2020 43.19
11/12/2020 42.83
11/11/2020 43.22
11/10/2020 42.80
11/09/2020 42.63
11/06/2020 42.23
11/05/2020 42.24
11/04/2020 41.68
11/03/2020 41.24
11/02/2020 40.58
10/30/2020 40.37
10/29/2020 40.62
10/28/2020 40.44
10/27/2020 41.41
10/26/2020 41.59
10/23/2020 42.14
10/22/2020 42.05
10/21/2020 41.97
10/20/2020 42.12
10/19/2020 42.13
10/16/2020 42.60
10/15/2020 42.71
10/14/2020 42.60
10/13/2020 42.78
10/09/2020 42.74
10/08/2020 42.69
10/07/2020 42.49
10/06/2020 42.01
10/05/2020 42.40
10/02/2020 41.97
10/01/2020 42.01
09/30/2020 41.83
09/29/2020 42.00
09/28/2020 42.05
09/25/2020 41.61
09/24/2020 41.11
09/23/2020 40.94
09/22/2020 41.57
09/21/2020 41.15
09/18/2020 41.55
09/17/2020 41.71
09/16/2020 41.90
09/15/2020 42.25
09/14/2020 42.01
09/11/2020 41.69
09/10/2020 41.57
09/09/2020 42.04
09/08/2020 41.34
09/04/2020 41.66
09/03/2020 42.31
09/02/2020 43.06
09/01/2020 42.80
08/31/2020 42.42
08/28/2020 42.89
08/27/2020 42.94
08/26/2020 43.08
08/25/2020 42.66
08/24/2020 42.70
08/21/2020 42.39
08/20/2020 42.51
08/19/2020 42.44
08/18/2020 42.54
08/17/2020 42.57
08/14/2020 42.36
08/13/2020 42.38
08/12/2020 42.47
08/11/2020 42.20
08/10/2020 42.43
08/07/2020 42.48
08/06/2020 42.51
08/05/2020 42.23
08/04/2020 41.99
07/31/2020 41.62
07/30/2020 41.91
07/29/2020 41.81
07/28/2020 41.27
07/27/2020 41.38
07/24/2020 41.10
07/23/2020 41.20
07/22/2020 41.55
07/21/2020 41.56
07/20/2020 41.70
07/17/2020 41.54
07/16/2020 41.27
07/15/2020 41.35
07/14/2020 41.04
07/13/2020 40.43
07/10/2020 40.64
07/09/2020 40.32
07/08/2020 40.36
07/07/2020 40.26
07/06/2020 40.45
07/03/2020 40.17
07/02/2020 40.25
06/30/2020 39.90
06/29/2020 39.70
06/26/2020 39.19
06/25/2020 39.81
06/24/2020 39.40
06/23/2020 40.07
06/22/2020 39.93
06/19/2020 39.85
06/18/2020 39.90
06/17/2020 39.77
06/16/2020 39.89
06/15/2020 39.51
06/12/2020 39.28
06/11/2020 38.82
06/10/2020 40.24
06/09/2020 40.43
06/08/2020 40.70
06/05/2020 40.65
06/04/2020 39.91
06/03/2020 40.07
06/02/2020 39.66
06/01/2020 39.32
05/29/2020 39.41
05/28/2020 39.52
05/27/2020 39.40
05/26/2020 39.17
05/25/2020 39.14
05/22/2020 38.80
05/21/2020 38.66
05/20/2020 38.95
05/19/2020 38.62
05/15/2020 38.19
05/14/2020 37.84
05/13/2020 37.86
05/12/2020 38.59
05/11/2020 39.14
05/08/2020 38.74
05/07/2020 38.45
05/06/2020 38.37
05/05/2020 38.32
05/04/2020 38.14
05/01/2020 37.85
04/30/2020 38.23
04/29/2020 39.10
04/28/2020 38.28
04/27/2020 38.00
04/24/2020 37.58
04/23/2020 37.14
04/22/2020 37.29
04/21/2020 36.38
04/20/2020 37.44
04/17/2020 37.47
04/16/2020 36.43
04/15/2020 36.43
04/14/2020 37.02
04/13/2020 36.33
04/09/2020 36.75
04/08/2020 36.29
04/07/2020 35.49
04/06/2020 35.55
04/03/2020 33.84
04/02/2020 34.28
04/01/2020 33.68
03/31/2020 34.87
03/30/2020 34.29
03/27/2020 33.18
03/26/2020 34.77
03/25/2020 34.05
03/24/2020 33.10
03/23/2020 29.94
03/20/2020 31.26
03/19/2020 32.23
03/18/2020 31.11
03/17/2020 33.24
03/16/2020 32.01
03/13/2020 35.49
03/12/2020 32.73
03/11/2020 36.54
03/10/2020 38.14
03/09/2020 36.93
03/06/2020 40.21
03/05/2020 40.99
03/04/2020 41.65
03/03/2020 40.58
03/02/2020 40.97
02/28/2020 40.28
02/27/2020 41.05
02/26/2020 41.80
02/25/2020 42.04
02/24/2020 42.93
02/21/2020 43.72
02/20/2020 44.04
02/19/2020 44.04
02/18/2020 43.89
02/14/2020 44.04
02/13/2020 44.18
02/12/2020 44.22
02/11/2020 44.15
02/10/2020 44.11
02/07/2020 43.88
02/06/2020 44.12
02/05/2020 43.94
02/04/2020 43.60
02/03/2020 43.17
01/31/2020 42.94
01/30/2020 43.35
01/29/2020 43.37
01/28/2020 43.36
01/27/2020 43.17
01/24/2020 43.55
01/23/2020 43.70
01/22/2020 43.69
01/21/2020 43.60
01/20/2020 43.63
01/17/2020 43.60
01/16/2020 43.42
01/15/2020 43.23
01/14/2020 43.14
01/13/2020 43.07
01/10/2020 42.90
01/09/2020 42.94
01/08/2020 42.70
01/07/2020 42.62
01/06/2020 42.47
01/03/2020 42.34
01/02/2020 42.44
12/31/2019 42.25
12/30/2019 42.39
12/27/2019 42.60
12/24/2019 42.61
12/23/2019 42.55
12/20/2019 42.53
12/19/2019 42.31
12/18/2019 42.21
12/17/2019 42.39
12/16/2019 42.30
12/13/2019 42.16
12/12/2019 42.03
12/11/2019 41.93
12/10/2019 41.96
12/09/2019 42.01
12/06/2019 42.21
12/05/2019 41.79
12/04/2019 41.84
12/03/2019 41.87
12/02/2019 42.10
11/29/2019 42.29
11/28/2019 42.47
11/27/2019 42.46
11/26/2019 42.32
11/25/2019 42.34
11/22/2019 42.07
11/21/2019 42.12
11/20/2019 42.17
11/19/2019 42.15
11/18/2019 42.10
11/15/2019 42.12
11/14/2019 41.90
11/13/2019 41.83
11/12/2019 41.73
11/11/2019 41.62
11/08/2019 41.66
11/07/2019 41.52
11/06/2019 41.35
11/05/2019 41.26
11/04/2019 41.27
11/01/2019 41.13
10/31/2019 40.84
10/30/2019 40.88
10/29/2019 40.62
10/28/2019 40.47
10/25/2019 40.47
10/24/2019 40.42
10/23/2019 40.30
10/22/2019 40.41
10/21/2019 40.49
10/18/2019 40.40
10/17/2019 40.58
10/16/2019 40.67
10/15/2019 40.69
10/11/2019 40.61
10/10/2019 40.60
10/09/2019 40.47
10/08/2019 40.14
10/07/2019 40.52
10/04/2019 40.62
10/03/2019 40.35
10/02/2019 40.13
10/01/2019 40.54
09/30/2019 41.07
09/27/2019 41.06
09/26/2019 41.27
09/24/2019 41.25
09/23/2019 41.40
09/20/2019 41.53
09/19/2019 41.49
09/18/2019 41.40
09/17/2019 41.42
09/16/2019 41.23
09/13/2019 41.13
09/12/2019 40.98
09/11/2019 40.87
09/10/2019 40.70
09/09/2019 40.70
09/06/2019 40.84
09/05/2019 40.92
09/04/2019 40.58
09/03/2019 40.44
08/30/2019 40.65
08/29/2019 40.48
08/28/2019 40.10
08/27/2019 39.94
08/26/2019 39.74
08/23/2019 39.59
08/22/2019 40.23
08/21/2019 40.34
08/20/2019 40.11
08/19/2019 40.41
08/16/2019 39.96
08/15/2019 39.57
08/14/2019 39.52
08/13/2019 40.24
08/12/2019 39.91
08/09/2019 40.19
08/08/2019 40.42
08/07/2019 40.02
08/06/2019 39.80
08/02/2019 40.14
08/01/2019 40.44
07/31/2019 40.58
07/30/2019 40.72
07/29/2019 40.79
07/26/2019 40.89
07/25/2019 40.72
07/24/2019 40.98
07/23/2019 40.87
07/22/2019 40.70
07/19/2019 40.59
07/18/2019 40.69
07/17/2019 40.65
07/16/2019 40.78
07/15/2019 40.82
07/12/2019 40.81
07/11/2019 40.87
07/10/2019 40.88
07/09/2019 40.88
07/08/2019 40.67
07/05/2019 40.86
07/04/2019 40.96
07/03/2019 40.94
07/02/2019 40.72
06/28/2019 40.42
06/27/2019 40.23
06/26/2019 40.16
06/25/2019 40.35
06/24/2019 40.74
06/21/2019 40.74
06/20/2019 40.81
06/19/2019 40.74
06/18/2019 40.78
06/17/2019 40.44
06/14/2019 40.37
06/13/2019 40.22
06/12/2019 40.13
06/11/2019 40.14
06/10/2019 40.07
06/07/2019 40.11
06/06/2019 40.05
06/05/2019 39.99
06/04/2019 39.76
06/03/2019 39.44
05/31/2019 39.59
05/30/2019 39.77
05/29/2019 39.77
05/28/2019 40.08
05/27/2019 40.20
05/24/2019 39.98
05/23/2019 39.87
05/22/2019 40.18
05/21/2019 40.30
05/17/2019 40.30
05/16/2019 40.41
05/15/2019 39.99
05/14/2019 39.86
05/13/2019 39.56
05/10/2019 39.90
05/09/2019 39.86
05/08/2019 40.00
05/07/2019 39.92
05/06/2019 40.29
05/03/2019 40.38
05/02/2019 40.18
05/01/2019 40.34
04/30/2019 40.52
04/29/2019 40.53
04/26/2019 40.52
04/25/2019 40.46
04/24/2019 40.42
04/23/2019 40.55
04/22/2019 40.23
04/18/2019 40.29
04/17/2019 40.13
04/16/2019 40.05
04/15/2019 40.10
04/12/2019 40.01
04/11/2019 39.83
04/10/2019 39.76
04/09/2019 39.67
04/08/2019 39.81
04/05/2019 39.86
04/04/2019 39.65
04/03/2019 39.60
04/02/2019 39.51
04/01/2019 39.42
03/29/2019 39.08
03/28/2019 39.17
03/27/2019 39.01
03/26/2019 39.07
03/25/2019 38.84
03/22/2019 38.92
03/21/2019 39.27
03/20/2019 38.99
03/19/2019 39.06
03/18/2019 39.20
03/15/2019 38.97
03/14/2019 38.83
03/13/2019 38.87
03/12/2019 38.84
03/11/2019 38.82
03/08/2019 38.50
03/07/2019 38.75
03/06/2019 38.89
03/05/2019 38.87
03/04/2019 38.81
03/01/2019 38.91
02/28/2019 38.60
02/27/2019 38.83
02/26/2019 38.82
02/25/2019 38.79
02/22/2019 38.69
02/21/2019 38.66
02/20/2019 38.69
02/19/2019 38.49
02/15/2019 38.39
02/14/2019 38.12
02/13/2019 37.86
02/12/2019 37.88
02/11/2019 37.66
02/08/2019 37.74
02/07/2019 37.89
02/06/2019 37.92
02/05/2019 37.86
02/04/2019 37.61
02/01/2019 37.39
01/31/2019 37.50
01/30/2019 37.39
01/29/2019 37.33
01/28/2019 37.13
01/25/2019 37.21
01/24/2019 37.09
01/23/2019 36.91
01/22/2019 36.92
01/21/2019 37.20
01/18/2019 37.10
01/17/2019 36.80
01/16/2019 36.52
01/15/2019 36.43
01/14/2019 36.18
01/11/2019 36.15
01/10/2019 36.13
01/09/2019 35.93
01/08/2019 35.57
01/07/2019 35.29
01/04/2019 35.17
01/03/2019 34.50
01/02/2019 35.05
12/31/2018 35.13
12/28/2018 34.90
12/27/2018 34.76
12/24/2018 33.62
12/21/2018 34.07
12/20/2018 34.55
12/19/2018 34.89
12/18/2018 35.20
12/17/2018 35.08
12/14/2018 35.65
12/13/2018 36.16
12/12/2018 36.16
12/11/2018 35.92
12/10/2018 36.03
12/07/2018 36.07
12/06/2018 36.49
12/05/2018 37.11
12/04/2018 36.73
12/03/2018 37.28
11/30/2018 37.08
11/29/2018 37.04
11/28/2018 36.95
11/27/2018 36.28
11/26/2018 36.39
11/23/2018 36.23
11/22/2018 36.40
11/21/2018 36.45
11/20/2018 36.00
11/19/2018 36.41
11/16/2018 36.68
11/15/2018 36.66
11/14/2018 36.61
11/13/2018 36.61
11/12/2018 36.63
11/09/2018 36.97
11/08/2018 37.21
11/07/2018 37.16
11/06/2018 36.89
11/05/2018 36.68
11/02/2018 36.54
11/01/2018 36.57
10/31/2018 36.37
10/30/2018 35.93
10/29/2018 35.44
10/26/2018 35.71
10/25/2018 35.83
10/24/2018 35.65
10/23/2018 36.61
10/22/2018 36.98
10/19/2018 37.03
10/18/2018 36.89
10/17/2018 37.25
10/16/2018 37.33
10/15/2018 36.85
10/12/2018 36.98
10/11/2018 36.69
10/10/2018 37.19
10/09/2018 38.11
10/05/2018 38.38
10/04/2018 38.49
10/03/2018 38.60
10/02/2018 38.51
10/01/2018 38.71
09/28/2018 38.74
09/27/2018 39.15
09/26/2018 39.02
09/25/2018 38.99
09/24/2018 39.07
09/21/2018 39.17
09/20/2018 39.12
09/19/2018 39.00
09/18/2018 39.09
09/17/2018 38.87
09/14/2018 38.81
09/13/2018 38.81
09/12/2018 38.79
09/11/2018 38.98
09/10/2018 38.95
09/07/2018 39.00
09/06/2018 39.05
09/05/2018 39.15
09/04/2018 39.23
08/31/2018 39.37
08/30/2018 39.52
08/29/2018 39.54
08/28/2018 39.46
08/27/2018 39.61
08/24/2018 39.44
08/23/2018 39.41
08/22/2018 39.41
08/21/2018 39.34
08/20/2018 39.33
08/17/2018 39.31
08/16/2018 39.18
08/15/2018 39.01
08/14/2018 39.46
08/13/2018 39.28
08/10/2018 39.37
08/09/2018 39.63
08/08/2018 39.41
08/07/2018 39.37
08/03/2018 39.49
08/02/2018 39.47
08/01/2018 39.34
07/31/2018 39.48
07/30/2018 39.27
07/27/2018 39.45
07/26/2018 39.65
07/25/2018 39.59
07/24/2018 39.53
07/23/2018 39.54
07/20/2018 39.59
07/19/2018 39.84
07/18/2018 39.61
07/17/2018 39.66
07/16/2018 39.53
07/13/2018 39.68
07/12/2018 39.66
07/11/2018 39.29
07/10/2018 39.57
07/09/2018 39.39
07/06/2018 39.13
07/05/2018 38.88
07/04/2018 38.92
07/03/2018 38.82
06/29/2018 38.96
06/28/2018 38.74
06/27/2018 38.82
06/26/2018 38.95
06/25/2018 38.73
06/22/2018 39.32
06/21/2018 39.00
06/20/2018 39.25
06/19/2018 39.03
06/18/2018 39.18
06/15/2018 39.08
06/14/2018 39.08
06/13/2018 38.84
06/12/2018 38.93
06/11/2018 38.85
06/08/2018 38.68
06/07/2018 38.68
06/06/2018 38.71
06/05/2018 38.60
06/04/2018 38.50
06/01/2018 38.43
05/31/2018 38.36
05/30/2018 38.26
05/29/2018 38.02
05/28/2018 38.31
05/25/2018 38.42
05/24/2018 38.43
05/23/2018 38.38
05/22/2018 38.41
05/18/2018 38.52
05/17/2018 38.48
05/16/2018 38.44
05/15/2018 38.46
05/14/2018 38.43
05/11/2018 38.21
05/10/2018 38.17
05/09/2018 38.03
05/08/2018 37.87
05/07/2018 37.78
05/04/2018 37.58
05/03/2018 37.33
05/02/2018 37.37
05/01/2018 37.43
04/30/2018 37.35
04/27/2018 37.54
04/26/2018 37.53
04/25/2018 37.20
04/24/2018 37.14
04/23/2018 37.38
04/20/2018 37.21
04/19/2018 37.17
04/18/2018 37.36
04/17/2018 36.95
04/16/2018 36.78
04/13/2018 36.70
04/12/2018 36.72
04/11/2018 36.63
04/10/2018 36.73
04/09/2018 36.65
04/06/2018 36.59
04/05/2018 37.01
04/04/2018 36.63
04/03/2018 36.66
04/02/2018 36.69
03/29/2018 37.05
03/28/2018 36.61
03/27/2018 36.64
03/26/2018 36.89
03/23/2018 36.52
03/22/2018 37.00
03/21/2018 37.71
03/20/2018 37.76
03/19/2018 37.67
03/16/2018 38.03
03/15/2018 37.94
03/14/2018 37.85
03/13/2018 37.88
03/12/2018 37.76
03/09/2018 37.71
03/08/2018 37.54
03/07/2018 37.39
03/06/2018 37.46
03/05/2018 37.50
03/02/2018 37.07
03/01/2018 37.01
02/28/2018 37.21
02/27/2018 37.67
02/26/2018 37.78
02/23/2018 37.52
02/22/2018 37.19
02/21/2018 37.16
02/20/2018 37.02
02/16/2018 37.03
02/15/2018 36.90
02/14/2018 36.57
02/13/2018 36.31
02/12/2018 36.29
02/09/2018 35.82
02/08/2018 35.78
02/07/2018 36.51
02/06/2018 36.61
02/05/2018 36.53
02/02/2018 37.30
02/01/2018 37.77
01/31/2018 37.96
01/30/2018 38.01
01/29/2018 38.29
01/26/2018 38.56
01/25/2018 38.43
01/24/2018 38.52
01/23/2018 38.62
01/22/2018 38.57
01/19/2018 38.56
01/18/2018 38.34
01/17/2018 38.38
01/16/2018 38.31
01/15/2018 38.39
01/12/2018 38.35
01/11/2018 38.31
01/10/2018 38.16
01/09/2018 38.22
01/08/2018 38.17
01/05/2018 38.22
01/04/2018 38.34
01/03/2018 38.24
01/02/2018 38.03
12/29/2017 37.86
12/28/2017 37.89
12/27/2017 37.86
12/22/2017 37.87
12/21/2017 37.91
12/20/2017 37.90
12/19/2017 37.89
12/18/2017 37.93
12/15/2017 37.77
12/14/2017 37.56
12/13/2017 37.85
12/12/2017 37.84
12/11/2017 37.80
12/08/2017 37.78
12/07/2017 37.54
12/06/2017 37.30
12/05/2017 37.22
12/04/2017 37.33
12/01/2017 37.49
11/30/2017 37.73
11/29/2017 37.52
11/28/2017 37.64
11/27/2017 37.55
11/24/2017 37.66
11/23/2017 37.56
11/22/2017 37.55
11/21/2017 37.62
11/20/2017 37.38
11/17/2017 37.30
11/16/2017 37.23
11/15/2017 37.07
11/14/2017 37.20
11/13/2017 37.41
11/10/2017 37.40
11/09/2017 37.48
11/08/2017 37.58
11/07/2017 37.65
11/06/2017 37.59
11/03/2017 37.51
11/02/2017 37.53
11/01/2017 37.59
10/31/2017 37.65
10/30/2017 37.53
10/27/2017 37.47
10/26/2017 37.34
10/25/2017 37.17
10/24/2017 37.17
10/23/2017 37.03
10/20/2017 37.03
10/19/2017 36.87
10/18/2017 36.78
10/17/2017 36.86
10/16/2017 36.86
10/13/2017 36.82
10/12/2017 36.69
10/11/2017 36.74
10/10/2017 36.73
10/06/2017 36.66
10/05/2017 36.78
10/04/2017 36.57
10/03/2017 36.57
10/02/2017 36.53
09/29/2017 36.38
09/28/2017 36.29
09/27/2017 36.18
09/26/2017 35.96
09/25/2017 36.01
09/22/2017 35.96
09/21/2017 35.96
09/20/2017 35.81
09/19/2017 35.64
09/18/2017 35.49
09/15/2017 35.36
09/14/2017 35.38
09/13/2017 35.30
09/12/2017 35.29
09/11/2017 35.08
09/08/2017 34.91
09/07/2017 34.99
09/06/2017 35.11
09/05/2017 35.20
09/01/2017 35.49
08/31/2017 35.62
08/30/2017 35.47
08/29/2017 35.27
08/28/2017 35.18
08/25/2017 35.21
08/24/2017 35.27
08/23/2017 35.30
08/22/2017 35.18
08/21/2017 35.08
08/18/2017 35.10
08/17/2017 35.30
08/16/2017 35.50
08/15/2017 35.55
08/14/2017 35.53
08/11/2017 35.29
08/10/2017 35.37
08/09/2017 35.76
08/08/2017 35.84
08/04/2017 35.85
08/03/2017 35.66
08/02/2017 35.81
08/01/2017 35.63
07/31/2017 35.50
07/28/2017 35.43
07/27/2017 35.62
07/26/2017 35.62
07/25/2017 35.68
07/24/2017 35.50
07/21/2017 35.57
07/20/2017 35.74
07/19/2017 35.76
07/18/2017 35.62
07/17/2017 35.63
07/14/2017 35.68
07/13/2017 35.64
07/12/2017 35.68
07/11/2017 35.64
07/10/2017 35.54
07/07/2017 35.43
07/06/2017 35.49
07/05/2017 35.72
07/04/2017 35.61
06/30/2017 35.75
06/29/2017 35.82
06/28/2017 36.16
06/27/2017 36.04
06/26/2017 36.18
06/23/2017 36.20
06/22/2017 35.99
06/21/2017 35.94
06/20/2017 35.90
06/19/2017 36.12
06/16/2017 35.98
06/15/2017 35.95
06/14/2017 35.93
06/13/2017 36.32
06/12/2017 36.38
06/09/2017 36.55
06/08/2017 36.56
06/07/2017 36.46
06/06/2017 36.57
06/05/2017 36.56
06/02/2017 36.67
06/01/2017 36.65
05/31/2017 36.34
05/30/2017 36.38
05/29/2017 36.45
05/26/2017 36.44
05/25/2017 36.44
05/24/2017 36.37
05/23/2017 36.46
05/19/2017 36.41
05/18/2017 36.05
05/17/2017 35.99
05/16/2017 36.66
05/15/2017 36.81
05/12/2017 36.64
05/11/2017 36.60
05/10/2017 36.79
05/09/2017 36.67
05/08/2017 36.80
05/05/2017 36.70
05/04/2017 36.36
05/03/2017 36.57
05/02/2017 36.76
05/01/2017 36.60
04/28/2017 36.61
04/27/2017 36.37
04/26/2017 36.51
04/25/2017 36.73
04/24/2017 36.49
04/21/2017 36.15
04/20/2017 36.17
04/19/2017 35.93
04/18/2017 35.98
04/17/2017 36.07
04/13/2017 35.71
04/12/2017 35.95
04/11/2017 36.19
04/10/2017 36.23
04/07/2017 36.13
04/06/2017 36.22
04/05/2017 36.08
04/04/2017 36.13
04/03/2017 35.94
03/31/2017 35.88
03/30/2017 35.94
03/29/2017 36.08
03/28/2017 35.97
03/27/2017 35.75
03/24/2017 35.67
03/23/2017 35.61
03/22/2017 35.44
03/21/2017 35.37
03/20/2017 35.75
03/17/2017 35.88
03/16/2017 35.95
03/15/2017 35.93
03/14/2017 35.64
03/13/2017 35.94
03/10/2017 35.87
03/09/2017 35.93
03/08/2017 35.83
03/07/2017 36.00
03/06/2017 36.07
03/03/2017 36.04
03/02/2017 35.86
03/01/2017 35.95
02/28/2017 35.40
02/27/2017 35.42
02/24/2017 35.50
02/23/2017 35.90
02/22/2017 36.08
02/21/2017 36.20
02/17/2017 35.97
02/16/2017 36.00
02/15/2017 36.00
02/14/2017 35.85
02/13/2017 35.78
02/10/2017 35.69
02/09/2017 35.54
02/08/2017 35.39
02/07/2017 35.30
02/06/2017 35.24
02/03/2017 35.28
02/02/2017 35.10
02/01/2017 35.12
01/31/2017 35.06
01/30/2017 35.13
01/27/2017 35.50
01/26/2017 35.58
01/25/2017 35.60
01/24/2017 35.54
01/23/2017 35.35
01/20/2017 35.49
01/19/2017 35.24
01/18/2017 35.10
01/17/2017 35.13
01/16/2017 35.30
01/13/2017 35.35
01/12/2017 35.22
01/11/2017 35.43
01/10/2017 35.27
01/09/2017 35.21
01/06/2017 35.46
01/05/2017 35.54
01/04/2017 35.44
01/03/2017 35.25
12/30/2016 35.01
12/29/2016 35.31
12/28/2016 35.27
12/23/2016 35.25
12/22/2016 35.21
12/21/2016 35.14
12/20/2016 35.10
12/19/2016 35.05
12/16/2016 35.02
12/15/2016 34.97
12/14/2016 34.71
12/13/2016 35.07
12/12/2016 34.79
12/09/2016 34.91
12/08/2016 34.88
12/07/2016 34.79
12/06/2016 34.51
12/05/2016 34.38
12/02/2016 34.29
12/01/2016 34.31
11/30/2016 34.54
11/29/2016 34.38
11/28/2016 34.35
11/25/2016 34.60
11/24/2016 34.58
11/23/2016 34.58
11/22/2016 34.57
11/21/2016 34.44
11/18/2016 34.12
11/17/2016 34.04
11/16/2016 33.85
11/15/2016 33.91
11/14/2016 33.74
11/11/2016 33.72
11/10/2016 34.06
11/09/2016 33.98
11/08/2016 33.64
11/07/2016 33.62
11/04/2016 33.20
11/03/2016 33.34
11/02/2016 33.41
11/01/2016 33.77
10/31/2016 33.89
10/28/2016 33.89
10/27/2016 33.99
10/26/2016 33.87
10/25/2016 33.97
10/24/2016 34.10
10/21/2016 34.08
10/20/2016 33.86
10/19/2016 33.76
10/18/2016 33.67
10/17/2016 33.35
10/14/2016 33.38
10/13/2016 33.51
10/12/2016 33.55
10/11/2016 33.44
10/07/2016 33.60
10/06/2016 33.70
10/05/2016 33.71
10/04/2016 33.50
10/03/2016 33.74
09/30/2016 33.84
09/29/2016 33.79
09/28/2016 33.94
09/27/2016 33.54
09/26/2016 33.51
09/23/2016 33.70
09/22/2016 33.86
09/21/2016 33.73
09/20/2016 33.32
09/19/2016 33.28
09/16/2016 33.21
09/15/2016 33.30
09/14/2016 33.03
09/13/2016 32.99
09/12/2016 33.49
09/09/2016 33.25
09/08/2016 33.83
09/07/2016 33.85
09/06/2016 33.84
09/02/2016 33.92
09/01/2016 33.71
08/31/2016 33.56
08/30/2016 33.68
08/29/2016 33.63
08/26/2016 33.47
08/25/2016 33.46
08/24/2016 33.50
08/23/2016 33.69
08/22/2016 33.65
08/19/2016 33.52
08/18/2016 33.48
08/17/2016 33.52
08/16/2016 33.54
08/15/2016 33.71
08/12/2016 33.68
08/11/2016 33.82
08/10/2016 33.73
08/09/2016 33.81
08/08/2016 33.73
08/05/2016 33.60
08/04/2016 33.23
08/03/2016 33.24
08/02/2016 33.16
07/29/2016 33.41
07/28/2016 33.41
07/27/2016 33.38
07/26/2016 33.39
07/25/2016 33.33
07/22/2016 33.50
07/21/2016 33.30
07/20/2016 33.35
07/19/2016 33.23
07/18/2016 33.22
07/15/2016 33.10
07/14/2016 33.17
07/13/2016 33.14
07/12/2016 33.15
07/11/2016 32.90
07/08/2016 32.67
07/07/2016 32.21
07/06/2016 32.40
07/05/2016 32.35
07/04/2016 32.41
06/30/2016 32.20
06/29/2016 32.01
06/28/2016 31.57
06/27/2016 31.14
06/24/2016 31.53
06/23/2016 32.34
06/22/2016 32.02
06/21/2016 32.03
06/20/2016 31.98
06/17/2016 31.71
06/16/2016 31.81
06/15/2016 31.79
06/14/2016 31.70
06/13/2016 31.85
06/10/2016 31.98
06/09/2016 32.49
06/08/2016 32.63
06/07/2016 32.83
06/06/2016 32.65
06/03/2016 32.62
06/02/2016 32.63
06/01/2016 32.48
05/31/2016 32.45
05/30/2016 32.52
05/27/2016 32.52
05/26/2016 32.31
05/25/2016 32.37
05/24/2016 32.18
05/20/2016 31.98
05/19/2016 31.75
05/18/2016 31.69
05/17/2016 31.75
05/16/2016 31.80
05/13/2016 31.54
05/12/2016 31.63
05/11/2016 31.62
05/10/2016 31.78
05/09/2016 31.32
05/06/2016 31.48
05/05/2016 31.30
05/04/2016 31.32
05/03/2016 31.39
05/02/2016 31.63
04/29/2016 31.71
04/28/2016 31.64
04/27/2016 31.80
04/26/2016 31.66
04/25/2016 31.68
04/22/2016 31.86
04/21/2016 31.95
04/20/2016 31.99
04/19/2016 31.90
04/18/2016 31.76
04/15/2016 31.63
04/14/2016 31.69
04/13/2016 31.63
04/12/2016 31.38
04/11/2016 31.14
04/08/2016 31.18
04/07/2016 31.05
04/06/2016 31.27
04/05/2016 31.10
04/04/2016 31.26
04/01/2016 31.43
03/31/2016 31.43
03/30/2016 31.47
03/29/2016 31.37
03/28/2016 31.26
03/24/2016 31.23
03/23/2016 31.24
03/22/2016 31.29
03/21/2016 31.45
03/18/2016 31.31
03/17/2016 31.51
03/16/2016 31.45
03/15/2016 31.35
03/14/2016 31.60
03/11/2016 31.65
03/10/2016 31.25
03/09/2016 31.27
03/08/2016 31.17
03/07/2016 31.32
03/04/2016 31.09
03/03/2016 30.91
03/02/2016 30.76
03/01/2016 30.67
02/29/2016 30.32
02/26/2016 30.34
02/25/2016 30.35
02/24/2016 30.33
02/23/2016 30.38
02/22/2016 30.54
02/19/2016 30.49
02/18/2016 30.63
02/17/2016 30.59
02/16/2016 30.05
02/12/2016 29.60
02/11/2016 28.97
02/10/2016 29.30
02/09/2016 29.38
02/08/2016 29.83
02/05/2016 30.40
02/04/2016 30.60
02/03/2016 30.37
02/02/2016 30.26
02/01/2016 30.82
01/29/2016 31.16
01/28/2016 30.56
01/27/2016 30.22
01/26/2016 30.28
01/25/2016 29.94
01/22/2016 30.44
01/21/2016 29.78
01/20/2016 29.58
01/19/2016 29.91
01/18/2016 29.74
01/15/2016 30.01
01/14/2016 30.63
01/13/2016 30.13
01/12/2016 30.67
01/11/2016 30.41
01/08/2016 30.66
01/07/2016 30.72
01/06/2016 31.49
01/05/2016 31.89
01/04/2016 31.82
12/31/2015 32.14
12/30/2015 32.46
12/29/2015 32.65
12/24/2015 32.68
12/23/2015 32.66
12/22/2015 32.27
12/21/2015 32.15
12/18/2015 32.00
12/17/2015 32.17
12/16/2015 32.44
12/15/2015 31.83
12/14/2015 31.36
12/11/2015 31.44
12/10/2015 31.94
12/09/2015 31.75
12/08/2015 31.82
12/07/2015 32.05
12/04/2015 32.53
12/03/2015 32.37
12/02/2015 32.71
12/01/2015 33.11
11/30/2015 32.69
11/27/2015 32.56
11/26/2015 32.62
11/25/2015 32.59
11/24/2015 32.60
11/23/2015 32.60
11/20/2015 32.66
11/19/2015 32.64
11/18/2015 32.56
11/17/2015 32.25
11/16/2015 32.30
11/13/2015 31.80
11/12/2015 31.96
11/11/2015 32.44
11/10/2015 32.49
11/09/2015 32.58
11/06/2015 32.83
11/05/2015 32.67
11/04/2015 32.78
11/03/2015 32.88
11/02/2015 32.74
10/30/2015 32.49
10/29/2015 33.03
10/28/2015 33.12
10/27/2015 32.73
10/26/2015 32.92
10/23/2015 33.27
10/22/2015 33.04
10/21/2015 32.61
10/20/2015 32.81
10/19/2015 32.81
10/16/2015 32.87
10/15/2015 32.79
10/14/2015 32.81
10/13/2015 32.78
10/09/2015 33.00
10/08/2015 33.11
10/07/2015 32.80
10/06/2015 32.45
10/05/2015 32.43
10/02/2015 32.12
10/01/2015 31.87
09/30/2015 32.05
09/29/2015 31.41
09/28/2015 31.36
09/25/2015 32.27
09/24/2015 32.23
09/23/2015 32.31
09/22/2015 32.47
09/21/2015 33.07
09/18/2015 32.76
09/17/2015 33.18
09/16/2015 33.20
09/15/2015 32.65
09/14/2015 32.36
09/11/2015 32.63
09/10/2015 32.73
09/09/2015 32.60
09/08/2015 32.83
09/04/2015 32.37
09/03/2015 32.62
09/02/2015 32.63
09/01/2015 32.28
08/31/2015 33.19
08/28/2015 33.25
08/27/2015 33.12
08/26/2015 32.41
08/25/2015 31.70
08/24/2015 31.47
08/21/2015 32.45
08/20/2015 33.17
08/19/2015 33.96
08/18/2015 34.30
08/17/2015 34.42
08/14/2015 34.39
08/13/2015 34.26
08/12/2015 34.31
08/11/2015 34.70
08/10/2015 34.86
08/07/2015 34.52
08/06/2015 34.73
08/05/2015 35.10
08/04/2015 34.91
07/31/2015 34.75
07/30/2015 34.52
07/29/2015 34.20
07/28/2015 33.80
07/27/2015 33.62
07/24/2015 34.04
07/23/2015 34.22
07/22/2015 34.23
07/21/2015 34.29
07/20/2015 34.42
07/17/2015 34.69
07/16/2015 34.74
07/15/2015 34.56
07/14/2015 34.33
07/13/2015 34.19
07/10/2015 33.84
07/09/2015 33.40
07/08/2015 33.48
07/07/2015 34.02
07/06/2015 33.80
07/03/2015 34.02
07/02/2015 33.94
06/30/2015 33.65
06/29/2015 33.40
06/26/2015 34.15
06/25/2015 34.26
06/24/2015 34.37
06/23/2015 34.32
06/22/2015 34.08
06/19/2015 33.76
06/18/2015 33.89
06/17/2015 33.79
06/16/2015 33.84
06/15/2015 33.80
06/12/2015 33.87
06/11/2015 34.09
06/10/2015 34.13
06/09/2015 33.94
06/08/2015 33.94
06/05/2015 34.36
06/04/2015 34.49
06/03/2015 34.74
06/02/2015 34.54
06/01/2015 34.59
05/29/2015 34.40
05/28/2015 34.66
05/27/2015 34.69
05/26/2015 34.40
05/25/2015 34.61
05/22/2015 34.65
05/21/2015 34.57
05/20/2015 34.35
05/19/2015 34.45
05/15/2015 34.19
05/14/2015 34.02
05/13/2015 33.85
05/12/2015 33.95
05/11/2015 34.19
05/08/2015 34.33
05/07/2015 34.08
05/06/2015 33.78
05/05/2015 34.04
05/04/2015 34.55
05/01/2015 34.53
04/30/2015 34.23
04/29/2015 34.41
04/28/2015 34.50
04/27/2015 34.57
04/24/2015 34.79
04/23/2015 34.76
04/22/2015 34.69
04/21/2015 34.75
04/20/2015 34.73
04/17/2015 34.65
04/16/2015 34.86
04/15/2015 35.09
04/14/2015 35.08
04/13/2015 35.18
04/10/2015 35.18
04/09/2015 35.08
04/08/2015 34.82
04/07/2015 34.65
04/06/2015 34.49
04/02/2015 34.46
04/01/2015 34.30
03/31/2015 34.29
03/30/2015 34.41
03/27/2015 34.06
03/26/2015 34.01
03/25/2015 34.17
03/24/2015 34.51
03/23/2015 34.37
03/20/2015 34.40
03/19/2015 34.29
03/18/2015 34.52
03/17/2015 34.31
03/16/2015 34.26
03/13/2015 33.92
03/12/2015 33.96
03/11/2015 33.85
03/10/2015 33.64
03/09/2015 34.09
03/06/2015 34.12
03/05/2015 34.34
03/04/2015 34.24
03/03/2015 34.34
03/02/2015 34.63
02/27/2015 34.49
02/26/2015 34.56
02/25/2015 34.45
02/24/2015 34.44
02/23/2015 34.41
02/20/2015 34.27
02/19/2015 34.20
02/18/2015 34.13
02/17/2015 34.23
02/13/2015 34.19
02/12/2015 34.11
02/11/2015 34.01
02/10/2015 33.88
02/09/2015 33.71
02/06/2015 33.77
02/05/2015 33.77
02/04/2015 33.56
02/03/2015 33.62
02/02/2015 33.38
01/30/2015 32.96
01/29/2015 32.98
01/28/2015 32.69
01/27/2015 33.16
01/26/2015 33.22
01/23/2015 33.15
01/22/2015 33.08
01/21/2015 32.58
01/20/2015 32.02
01/19/2015 31.92
01/16/2015 31.90
01/15/2015 31.33
01/14/2015 31.47
01/13/2015 31.74
01/12/2015 31.79
01/09/2015 31.98
01/08/2015 32.15
01/07/2015 31.71
01/06/2015 31.49
01/05/2015 31.86
01/02/2015 32.54
12/31/2014 32.28
12/30/2014 32.39
12/29/2014 32.53
12/24/2014 32.41
12/23/2014 32.39
12/22/2014 32.15
12/19/2014 32.12
12/18/2014 31.90
12/17/2014 31.50
12/16/2014 30.81
12/15/2014 30.63
12/12/2014 30.68
12/11/2014 31.11
12/10/2014 30.98
12/09/2014 31.59
12/08/2014 31.56
12/05/2014 32.09
12/04/2014 32.02
12/03/2014 32.41
12/02/2014 32.24
12/01/2014 32.17
11/28/2014 32.42
11/27/2014 32.63
11/26/2014 32.65
11/25/2014 32.69
11/24/2014 32.60
11/21/2014 32.65
11/20/2014 32.58
11/19/2014 32.49
11/18/2014 32.43
11/17/2014 32.26
11/14/2014 32.26
11/13/2014 32.16
11/12/2014 32.23
11/11/2014 32.11
11/10/2014 32.02
11/07/2014 31.91
11/06/2014 31.83
11/05/2014 31.69
11/04/2014 31.36
11/03/2014 31.56
10/31/2014 31.69
10/30/2014 31.20
10/29/2014 31.20
10/28/2014 31.35
10/27/2014 31.05
10/24/2014 31.14
10/23/2014 30.98
10/22/2014 30.56
10/21/2014 30.97
10/20/2014 30.50
10/17/2014 30.29
10/16/2014 29.92
10/15/2014 29.68
10/14/2014 29.93
10/10/2014 30.26
10/09/2014 30.75
10/08/2014 31.25
10/07/2014 30.96
10/06/2014 31.39
10/03/2014 31.56
10/02/2014 31.29
10/01/2014 31.43
09/30/2014 31.77
09/29/2014 31.80
09/26/2014 31.93
09/25/2014 31.61
09/24/2014 32.09
09/23/2014 32.00
09/22/2014 32.02
09/19/2014 32.23
09/18/2014 32.61
09/17/2014 32.58
09/16/2014 32.71
09/15/2014 32.65
09/12/2014 32.77
09/11/2014 32.74
09/10/2014 32.58
09/09/2014 32.67
09/08/2014 32.68
09/05/2014 32.73
09/04/2014 32.69
09/03/2014 32.83
09/02/2014 32.75
08/29/2014 32.67
08/28/2014 32.57
08/27/2014 32.70
08/26/2014 32.79
08/25/2014 32.79
08/22/2014 32.65
08/21/2014 32.70
08/20/2014 32.69
08/19/2014 32.53
08/18/2014 32.25
08/15/2014 32.16
08/14/2014 32.14
08/13/2014 32.04
08/12/2014 31.99
08/11/2014 32.04
08/08/2014 31.95
08/07/2014 31.66
08/06/2014 31.91
08/05/2014 31.97
08/01/2014 31.98
07/31/2014 32.17
07/30/2014 32.65
07/29/2014 32.41
07/28/2014 32.39
07/25/2014 32.41
07/24/2014 32.32
07/23/2014 32.30
07/22/2014 32.22
07/21/2014 32.03
07/18/2014 32.06
07/17/2014 31.89
07/16/2014 32.06
07/15/2014 31.81
07/14/2014 31.91
07/11/2014 31.74
07/10/2014 31.68
07/09/2014 31.89
07/08/2014 31.78
07/07/2014 31.92
07/04/2014 31.99
07/03/2014 32.00
07/02/2014 31.96
06/30/2014 31.78
06/27/2014 31.73
06/26/2014 31.62
06/25/2014 31.51
06/24/2014 31.48
06/23/2014 31.74
06/20/2014 31.80
06/19/2014 31.85
06/18/2014 31.93
06/17/2014 31.79
06/16/2014 31.78
06/13/2014 31.73
06/12/2014 31.55
06/11/2014 31.59
06/10/2014 31.68
06/09/2014 31.62
06/06/2014 31.59
06/05/2014 31.44
06/04/2014 31.38
06/03/2014 31.23
06/02/2014 31.14
05/30/2014 30.99
05/29/2014 30.94
05/28/2014 30.92
05/27/2014 30.99
05/26/2014 31.03
05/23/2014 31.02
05/22/2014 30.98
05/21/2014 30.89
05/20/2014 30.59
05/16/2014 30.59
05/15/2014 30.69
05/14/2014 30.93
05/13/2014 30.98
05/12/2014 30.92
05/09/2014 30.65
05/08/2014 30.64
05/07/2014 30.85
05/06/2014 30.76
05/05/2014 31.01
05/02/2014 31.14
05/01/2014 31.01
04/30/2014 30.95
04/29/2014 30.81
04/28/2014 30.75
04/25/2014 30.76
04/24/2014 30.90
04/23/2014 30.84
04/22/2014 30.88
04/21/2014 30.70
04/17/2014 30.67
04/16/2014 30.61
04/15/2014 30.26
04/14/2014 30.21
04/11/2014 30.10
04/10/2014 30.26
04/09/2014 30.66
04/08/2014 30.44
04/07/2014 30.28
04/04/2014 30.60
04/03/2014 30.75
04/02/2014 30.88
04/01/2014 30.74
03/31/2014 30.56
03/28/2014 30.34
03/27/2014 30.16
03/26/2014 30.21
03/25/2014 30.43
03/24/2014 30.38
03/21/2014 30.47
03/20/2014 30.58
03/19/2014 30.51
03/18/2014 30.51
03/17/2014 30.19
03/14/2014 30.08
03/13/2014 30.10
03/12/2014 30.46
03/11/2014 30.35
03/10/2014 30.48
03/07/2014 30.43
03/06/2014 30.32
03/05/2014 30.37
03/04/2014 30.41
03/03/2014 30.13
02/28/2014 30.20
02/27/2014 30.26
02/26/2014 30.15
02/25/2014 30.08
02/24/2014 30.16
02/21/2014 30.14
02/20/2014 30.12
02/19/2014 29.88
02/18/2014 29.78
02/14/2014 29.75
02/13/2014 29.69
02/12/2014 29.54
02/11/2014 29.54
02/10/2014 29.32
02/07/2014 29.34
02/06/2014 29.14
02/05/2014 28.83
02/04/2014 28.75
02/03/2014 28.61
01/31/2014 29.18
01/30/2014 29.31
01/29/2014 29.06
01/28/2014 29.28
01/27/2014 28.99
01/24/2014 29.24
01/23/2014 29.81
01/22/2014 29.94
01/21/2014 29.78
01/20/2014 29.80
01/17/2014 29.65
01/16/2014 29.59
01/15/2014 29.55
01/14/2014 29.37
01/13/2014 29.19
01/10/2014 29.49
01/09/2014 29.24
01/08/2014 29.22
01/07/2014 29.15
01/06/2014 28.85
01/03/2014 28.96
01/02/2014 29.04
12/31/2013 29.19
12/30/2013 29.13
12/27/2013 29.13
12/24/2013 28.88
12/23/2013 28.77
12/20/2013 28.68
12/19/2013 28.66
12/18/2013 28.58
12/17/2013 28.16
12/16/2013 28.19
12/13/2013 28.06
12/12/2013 28.06
12/11/2013 28.08
12/10/2013 28.45
12/09/2013 28.50
12/06/2013 28.44
12/05/2013 28.27
12/04/2013 28.49
12/03/2013 28.54
12/02/2013 28.71
11/29/2013 28.60
11/28/2013 28.57
11/27/2013 28.54
11/26/2013 28.43
11/25/2013 28.66
11/22/2013 28.69
11/21/2013 28.65
11/20/2013 28.48
11/19/2013 28.47
11/18/2013 28.51
11/15/2013 28.53
11/14/2013 28.42
11/13/2013 28.29
11/12/2013 28.19
11/11/2013 28.25
11/08/2013 28.28
11/07/2013 28.01
11/06/2013 28.24
11/05/2013 28.18
11/04/2013 28.18
11/01/2013 28.16
10/31/2013 28.19
10/30/2013 28.37
10/29/2013 28.35
10/28/2013 28.17
10/25/2013 28.25
10/24/2013 28.17
10/23/2013 28.01
10/22/2013 28.02
10/21/2013 27.93
10/18/2013 27.84
10/17/2013 27.62
10/16/2013 27.52
10/15/2013 27.39
10/11/2013 27.39
10/10/2013 27.34
10/09/2013 26.89
10/08/2013 26.79
10/07/2013 27.01
10/04/2013 27.06
10/03/2013 26.97
10/02/2013 27.17
10/01/2013 27.19
09/30/2013 26.96
09/27/2013 27.15
09/26/2013 27.17
09/25/2013 27.07
09/24/2013 27.12
09/23/2013 27.06
09/20/2013 27.07
09/19/2013 27.23
09/18/2013 27.30
09/17/2013 27.06
09/16/2013 27.07
09/13/2013 26.87
09/12/2013 26.82
09/11/2013 27.01
09/10/2013 26.97
09/09/2013 26.95
09/06/2013 26.81
09/05/2013 26.89
09/04/2013 26.71
09/03/2013 26.66
08/30/2013 26.42
08/29/2013 26.50
08/28/2013 26.34
08/27/2013 26.28
08/26/2013 26.69
08/23/2013 26.76
08/22/2013 26.59
08/21/2013 26.34
08/20/2013 26.49
08/19/2013 26.36
08/16/2013 26.63
08/15/2013 26.55
08/14/2013 26.56
08/13/2013 26.61
08/12/2013 26.44
08/09/2013 26.42
08/08/2013 26.49
08/07/2013 26.28
08/06/2013 26.37
08/02/2013 26.60
08/01/2013 26.50
07/31/2013 26.15
07/30/2013 26.26
07/29/2013 26.36
07/26/2013 26.36
07/25/2013 26.42
07/24/2013 26.46
07/23/2013 26.56
07/22/2013 26.63
07/19/2013 26.53
07/18/2013 26.46
07/17/2013 26.34
07/16/2013 26.17
07/15/2013 26.28
07/12/2013 26.11
07/11/2013 26.17
07/10/2013 25.86
07/09/2013 25.81
07/08/2013 25.63
07/05/2013 25.54
07/04/2013 25.47
07/03/2013 25.43
07/02/2013 25.51
06/28/2013 25.36
06/27/2013 25.16
06/26/2013 25.01
06/25/2013 24.98
06/24/2013 24.68
06/21/2013 24.97
06/20/2013 24.84
06/19/2013 25.34
06/18/2013 25.55
06/17/2013 25.33
06/14/2013 25.09
06/13/2013 25.28
06/12/2013 24.94
06/11/2013 25.11
06/10/2013 25.42
06/07/2013 25.44
06/06/2013 25.47
06/05/2013 25.54
06/04/2013 25.85
06/03/2013 25.85
05/31/2013 25.89
05/30/2013 26.15
05/29/2013 26.16
05/28/2013 26.19
05/27/2013 25.99
05/24/2013 25.94
05/23/2013 25.96
05/22/2013 26.16
05/21/2013 26.20
05/17/2013 25.98
05/16/2013 25.63
05/15/2013 25.61
05/14/2013 25.72
05/13/2013 25.57
05/10/2013 25.67
05/09/2013 25.53
05/08/2013 25.62
05/07/2013 25.40
05/06/2013 25.31
05/03/2013 25.27
05/02/2013 25.10
05/01/2013 24.93
04/30/2013 25.15
04/29/2013 25.00
04/26/2013 24.81
04/25/2013 24.98
04/24/2013 24.91
04/23/2013 24.63
04/22/2013 24.58
04/19/2013 24.55
04/18/2013 24.37
04/17/2013 24.41
04/16/2013 24.71
04/15/2013 24.40
04/12/2013 24.96
04/11/2013 25.17
04/10/2013 25.22
04/08/2013 24.84
04/05/2013 24.81
04/04/2013 24.86
04/03/2013 24.95
04/02/2013 25.39
04/01/2013 25.34
03/28/2013 25.44
03/27/2013 25.34
03/26/2013 25.38
03/25/2013 25.29
03/22/2013 25.44
03/21/2013 25.40
03/20/2013 25.63
03/19/2013 25.50
03/18/2013 25.51
03/15/2013 25.67
03/14/2013 25.68
03/13/2013 25.53
03/12/2013 25.69
03/11/2013 25.71
03/08/2013 25.69
03/07/2013 25.65
03/06/2013 25.62
03/05/2013 25.48
03/04/2013 25.38
03/01/2013 25.45
02/28/2013 25.51
02/27/2013 25.31
02/26/2013 25.11
02/25/2013 25.05
02/22/2013 25.25
02/21/2013 25.04
02/20/2013 25.25
02/19/2013 25.41
02/15/2013 25.13
02/14/2013 25.13
02/13/2013 25.26
02/12/2013 25.24
02/11/2013 25.16
02/08/2013 25.21
02/07/2013 25.09
02/06/2013 25.17
02/05/2013 25.19
02/04/2013 25.10
02/01/2013 25.31
01/31/2013 25.09
01/30/2013 25.30
01/29/2013 25.34
01/28/2013 25.34
01/25/2013 25.34
01/24/2013 25.24
01/23/2013 25.10
01/22/2013 25.12
01/21/2013 25.09
01/18/2013 25.00
01/17/2013 24.89
01/16/2013 24.72
01/15/2013 24.78
01/14/2013 24.74
01/11/2013 24.75
01/10/2013 24.78
01/09/2013 24.61
01/08/2013 24.53
01/07/2013 24.54
01/04/2013 24.62
01/03/2013 24.51
01/02/2013 24.61
12/31/2012 24.37
12/28/2012 24.11
12/27/2012 24.25
12/24/2012 24.24
12/21/2012 24.29
12/20/2012 24.29
12/19/2012 24.26
12/18/2012 24.11
12/17/2012 23.92
12/14/2012 23.89
12/13/2012 23.89
12/12/2012 24.00
12/11/2012 23.90
12/10/2012 23.79
12/07/2012 23.74
12/06/2012 23.75
12/05/2012 23.79
12/04/2012 23.72
12/03/2012 23.77
11/30/2012 23.89
11/29/2012 23.82
11/28/2012 23.65
11/27/2012 23.52
11/26/2012 23.64
11/23/2012 23.67
11/22/2012 23.56
11/21/2012 23.46
11/20/2012 23.37
11/19/2012 23.35
11/16/2012 23.05
11/15/2012 22.97
11/14/2012 23.12
11/13/2012 23.44
11/12/2012 23.54
11/09/2012 23.56
11/08/2012 23.50
11/07/2012 23.68
11/06/2012 24.02
11/05/2012 23.95
11/02/2012 23.98
11/01/2012 24.20
10/31/2012 24.03
10/30/2012 23.94
10/29/2012 23.84
10/26/2012 23.86
10/25/2012 23.86
10/24/2012 23.68
10/23/2012 23.71
10/22/2012 24.07
10/19/2012 24.07
10/18/2012 24.16
10/17/2012 24.14
10/16/2012 24.08
10/15/2012 23.70
10/12/2012 23.58
10/11/2012 23.62
10/10/2012 23.58
10/09/2012 23.72
10/05/2012 24.02
10/04/2012 24.07
10/03/2012 23.95
10/02/2012 23.97
10/01/2012 23.91
09/28/2012 23.82
09/27/2012 23.94
09/26/2012 23.72
09/25/2012 23.75
09/24/2012 23.92
09/21/2012 24.02
09/20/2012 24.06
09/19/2012 24.16
09/18/2012 24.15
09/17/2012 24.21
09/14/2012 24.33
09/13/2012 24.11
09/12/2012 23.83
09/11/2012 23.76
09/10/2012 23.73
09/07/2012 23.84
09/06/2012 23.60
09/05/2012 23.28
09/04/2012 23.19
08/31/2012 23.27
08/30/2012 23.42
08/29/2012 23.43
08/28/2012 23.39
08/27/2012 23.47
08/24/2012 23.50
08/23/2012 23.46
08/22/2012 23.62
08/21/2012 23.61
08/20/2012 23.56
08/17/2012 23.60
08/16/2012 23.52
08/15/2012 23.30
08/14/2012 23.23
08/13/2012 23.21
08/10/2012 23.31
08/09/2012 23.23
08/08/2012 23.13
08/07/2012 23.29
08/03/2012 22.92
08/02/2012 22.51
08/01/2012 22.72
07/31/2012 22.77
07/30/2012 22.92
07/27/2012 22.97
07/26/2012 22.70
07/25/2012 22.43
07/24/2012 22.41
07/23/2012 22.61
07/20/2012 22.80
07/19/2012 22.96
07/18/2012 22.81
07/17/2012 22.78
07/16/2012 22.64
07/13/2012 22.63
07/12/2012 22.44
07/11/2012 22.66
07/10/2012 22.60
07/09/2012 22.79
07/06/2012 22.85
07/05/2012 23.16
07/04/2012 23.36
07/03/2012 23.24
06/29/2012 22.86
06/28/2012 22.50
06/27/2012 22.44
06/26/2012 22.24
06/25/2012 22.20
06/22/2012 22.47
06/21/2012 22.37
06/20/2012 23.03
06/19/2012 23.05
06/18/2012 22.71
06/15/2012 22.57
06/14/2012 22.38
06/13/2012 22.42
06/12/2012 22.41
06/11/2012 22.16
06/08/2012 22.38
06/07/2012 22.49
06/06/2012 22.54
06/05/2012 22.29
06/04/2012 22.02
06/01/2012 22.06
05/31/2012 22.44
05/30/2012 22.27
05/29/2012 22.63
05/28/2012 22.47
05/25/2012 22.52
05/24/2012 22.48
05/23/2012 22.53
05/22/2012 22.28
05/18/2012 21.93
05/17/2012 22.05
05/16/2012 22.14
05/15/2012 22.15
05/14/2012 22.39
05/11/2012 22.73
05/10/2012 22.86
05/09/2012 22.77
05/08/2012 22.89
05/07/2012 23.12
05/04/2012 23.12
05/03/2012 23.42
05/02/2012 23.79
05/01/2012 23.95
04/30/2012 23.92
04/27/2012 23.83
04/26/2012 23.69
04/25/2012 23.61
04/24/2012 23.36
04/23/2012 23.39
04/20/2012 23.67
04/19/2012 23.69
04/18/2012 23.69
04/17/2012 23.69
04/16/2012 23.50
04/13/2012 23.44
04/12/2012 23.79
04/11/2012 23.44
04/10/2012 23.26
04/09/2012 23.46
04/05/2012 23.60
04/04/2012 23.73
04/03/2012 24.03
04/02/2012 24.31
03/30/2012 24.09
03/29/2012 23.99
03/28/2012 24.10
03/27/2012 24.27
03/26/2012 24.38
03/23/2012 24.15
03/22/2012 24.02
03/21/2012 24.13
03/20/2012 24.13
03/19/2012 24.23
03/16/2012 24.22
03/15/2012 24.13
03/14/2012 23.93
03/13/2012 24.18
03/12/2012 23.88
03/09/2012 24.01
03/08/2012 23.95
03/07/2012 23.73
03/06/2012 23.64
03/05/2012 24.10
03/02/2012 24.31
03/01/2012 24.42
02/29/2012 24.27
02/28/2012 24.53
02/27/2012 24.47
02/24/2012 24.53
02/23/2012 24.48
02/22/2012 24.45
02/21/2012 24.31
02/17/2012 24.06
02/16/2012 24.05
02/15/2012 23.80
02/14/2012 23.80
02/13/2012 23.91
02/10/2012 23.83
02/09/2012 24.02
02/08/2012 24.02
02/07/2012 24.01
02/06/2012 24.09
02/03/2012 24.11
02/02/2012 23.96
02/01/2012 23.84
01/31/2012 23.69
01/30/2012 23.69
01/27/2012 23.75
01/26/2012 23.77
01/25/2012 23.96
01/24/2012 23.74
01/23/2012 23.88
01/20/2012 23.68
01/19/2012 23.63
01/18/2012 23.47
01/17/2012 23.21
01/16/2012 23.18
01/13/2012 23.20
01/12/2012 23.29
01/11/2012 23.18
01/10/2012 23.15
01/09/2012 22.98
01/06/2012 22.97
01/05/2012 23.05
01/04/2012 23.06
01/03/2012 22.99
12/30/2011 22.53
12/29/2011 22.35
12/28/2011 22.14
12/23/2011 22.48
12/22/2011 22.35
12/21/2011 22.13
12/20/2011 22.11
12/19/2011 21.75
12/16/2011 21.94
12/15/2011 21.82
12/14/2011 21.92
12/13/2011 22.22
12/12/2011 22.44
12/09/2011 22.74
12/08/2011 22.48
12/07/2011 22.92
12/06/2011 22.82
12/05/2011 22.92
12/02/2011 22.80
12/01/2011 22.83
11/30/2011 23.03
11/29/2011 22.15
11/28/2011 22.01
11/25/2011 21.65
11/24/2011 21.74
11/23/2011 21.84
11/22/2011 22.30
11/21/2011 22.39
11/18/2011 22.59
11/17/2011 22.65
11/16/2011 23.14
11/15/2011 23.34
11/14/2011 23.29
11/11/2011 23.38
11/10/2011 23.06
11/09/2011 23.04
11/08/2011 23.79
11/07/2011 23.67
11/04/2011 23.61
11/03/2011 23.72
11/02/2011 23.26
11/01/2011 23.03
10/31/2011 23.39
10/28/2011 24.09
10/27/2011 23.96
10/26/2011 23.28
10/25/2011 23.13
10/24/2011 23.33
10/21/2011 22.95
10/20/2011 22.67
10/19/2011 22.66
10/18/2011 23.03
10/17/2011 22.75
10/14/2011 23.14
10/13/2011 22.85
10/12/2011 23.00
10/11/2011 22.82
10/07/2011 22.26
10/06/2011 22.66
10/05/2011 21.99
10/04/2011 21.50
10/03/2011 21.34
09/30/2011 21.98
09/29/2011 22.21
09/28/2011 21.96
09/27/2011 22.39
09/26/2011 22.17
09/23/2011 21.62
09/22/2011 21.63
09/21/2011 22.21
09/20/2011 22.73
09/19/2011 22.78
09/16/2011 22.97
09/15/2011 23.37
09/14/2011 23.01
09/13/2011 22.76
09/12/2011 22.66
09/09/2011 22.98
09/08/2011 23.60
09/07/2011 23.80
09/06/2011 23.26
09/02/2011 23.49
09/01/2011 23.86
08/31/2011 24.04
08/30/2011 23.83
08/29/2011 23.60
08/26/2011 23.22
08/25/2011 23.10
08/24/2011 23.37
08/23/2011 23.20
08/22/2011 22.51
08/19/2011 22.48
08/18/2011 22.94
08/17/2011 23.76
08/16/2011 23.73
08/15/2011 24.07
08/12/2011 23.76
08/11/2011 23.74
08/10/2011 23.02
08/09/2011 23.27
08/08/2011 22.37
08/05/2011 23.51
08/04/2011 23.84
08/03/2011 24.65
08/02/2011 24.47
07/29/2011 25.09
07/28/2011 25.26
07/27/2011 25.28
07/26/2011 25.79
07/25/2011 25.99
07/22/2011 26.17
07/21/2011 26.06
07/20/2011 25.82
07/19/2011 25.84
07/18/2011 25.65
07/15/2011 25.84
07/14/2011 25.78
07/13/2011 25.97
07/12/2011 25.88
07/11/2011 25.88
07/08/2011 26.30
07/07/2011 26.35
07/06/2011 26.33
07/05/2011 26.39
07/04/2011 26.42
06/30/2011 26.26
06/29/2011 26.01
06/28/2011 25.92
06/27/2011 25.58
06/24/2011 25.42
06/23/2011 25.51
06/22/2011 25.56
06/21/2011 25.70
06/20/2011 25.35
06/17/2011 25.27
06/16/2011 25.46
06/15/2011 25.53
06/14/2011 25.83
06/13/2011 25.59
06/10/2011 25.78
06/09/2011 26.17
06/08/2011 26.04
06/07/2011 26.17
06/06/2011 26.25
06/03/2011 26.60
06/02/2011 26.63
06/01/2011 26.65
05/31/2011 27.18
05/30/2011 27.22
05/27/2011 27.18
05/26/2011 27.13
05/25/2011 27.01
05/24/2011 26.72
05/20/2011 26.93
05/19/2011 26.95
05/18/2011 26.96
05/17/2011 26.65
05/16/2011 26.56
05/13/2011 26.53
05/12/2011 26.65
05/11/2011 26.61
05/10/2011 27.04
05/09/2011 27.09
05/06/2011 26.92
05/05/2011 26.80
05/04/2011 27.00
05/03/2011 27.17
05/02/2011 27.54
04/29/2011 27.48
04/28/2011 27.49
04/27/2011 27.50
04/26/2011 27.44
04/25/2011 27.33
04/21/2011 27.40
04/20/2011 27.28
04/19/2011 26.91
04/18/2011 26.95
04/15/2011 27.10
04/14/2011 27.12
04/13/2011 27.18
04/12/2011 27.13
04/11/2011 27.38
04/08/2011 27.72
04/07/2011 27.63
04/06/2011 27.79
04/05/2011 27.93
04/04/2011 27.99
04/01/2011 27.83
03/31/2011 27.81
03/30/2011 27.73
03/29/2011 27.49
03/28/2011 27.36
03/25/2011 27.64
03/24/2011 27.70
03/23/2011 27.71
03/22/2011 27.64
03/21/2011 27.68
03/18/2011 27.32
03/17/2011 27.28
03/16/2011 26.84
03/15/2011 26.90
03/14/2011 27.06
03/11/2011 27.22
03/10/2011 27.14
03/09/2011 27.59
03/08/2011 27.78
03/07/2011 27.86
03/04/2011 28.23
03/03/2011 28.30
03/02/2011 28.00
03/01/2011 27.92
02/28/2011 28.07
02/25/2011 27.98
02/24/2011 27.69
02/23/2011 27.94
02/22/2011 27.99
02/18/2011 28.38
02/17/2011 28.41
02/16/2011 28.23
02/15/2011 27.94
02/14/2011 28.00
02/11/2011 27.78
02/10/2011 27.93
02/09/2011 27.80
02/08/2011 27.95
02/07/2011 27.75
02/04/2011 27.73
02/03/2011 27.83
02/02/2011 27.53
02/01/2011 27.59
01/31/2011 27.31
01/28/2011 27.02
01/27/2011 27.12
01/26/2011 27.17
01/25/2011 26.83
01/24/2011 26.95
01/21/2011 26.72
01/20/2011 26.84
01/19/2011 27.01
01/18/2011 27.25
01/17/2011 26.96
01/14/2011 27.02
01/13/2011 26.81
01/12/2011 26.81
01/11/2011 26.68
01/10/2011 26.48
01/07/2011 26.51
01/06/2011 26.65
01/05/2011 26.70
01/04/2011 26.66
12/31/2010 26.49
12/30/2010 26.50
12/29/2010 26.50
12/24/2010 26.48
12/23/2010 26.48
12/22/2010 26.56
12/21/2010 26.52
12/20/2010 26.19
12/17/2010 26.15
12/16/2010 26.07
12/15/2010 26.03
12/14/2010 26.16
12/13/2010 26.20
12/10/2010 26.16
12/09/2010 25.99
12/08/2010 25.91
12/07/2010 26.02
12/06/2010 25.98
12/03/2010 25.84
12/02/2010 25.83
12/01/2010 25.82
11/30/2010 25.45
11/29/2010 25.43
11/26/2010 25.43
11/25/2010 25.51
11/24/2010 25.45
11/23/2010 25.23
11/22/2010 25.57
11/19/2010 25.66
11/18/2010 25.49
11/17/2010 25.09
11/16/2010 25.04
11/15/2010 25.24
11/12/2010 25.30
11/11/2010 25.64
11/10/2010 25.64
11/09/2010 25.54
11/08/2010 25.72
11/05/2010 25.54
11/04/2010 25.47
11/03/2010 25.08
11/02/2010 25.12
11/01/2010 25.07
10/29/2010 25.13
10/28/2010 25.03
10/27/2010 25.11
10/26/2010 25.23
10/25/2010 25.16
10/22/2010 25.08
10/21/2010 25.04
10/20/2010 25.13
10/19/2010 24.99
10/18/2010 25.12
10/15/2010 24.98
10/14/2010 24.94
10/13/2010 25.04
10/12/2010 24.93
10/08/2010 24.92
10/07/2010 24.70
10/06/2010 24.71
10/05/2010 24.77
10/04/2010 24.40
10/01/2010 24.54
09/30/2010 24.52
09/29/2010 24.63
09/28/2010 24.43
09/27/2010 24.27
09/24/2010 24.30
09/23/2010 24.03
09/22/2010 24.14
09/21/2010 24.17
09/20/2010 24.25
09/17/2010 24.09
09/16/2010 24.06
09/15/2010 24.06
09/14/2010 24.12
09/13/2010 24.10
09/10/2010 23.98
09/09/2010 23.90
09/08/2010 23.87
09/07/2010 23.93
09/03/2010 24.10
09/02/2010 23.99
09/01/2010 23.80
08/31/2010 23.49
08/30/2010 23.42
08/27/2010 23.52
08/26/2010 23.07
08/25/2010 23.18
08/24/2010 23.08
08/23/2010 23.36
08/20/2010 23.41
08/19/2010 23.39
08/18/2010 23.53
08/17/2010 23.48
08/16/2010 23.26
08/13/2010 23.23
08/12/2010 23.28
08/11/2010 23.42
08/10/2010 23.97
08/09/2010 23.98
08/06/2010 23.88
08/05/2010 23.74
08/04/2010 23.82
08/03/2010 23.76
07/30/2010 23.56
07/29/2010 23.63
07/28/2010 23.60
07/27/2010 23.60
07/26/2010 23.61
07/23/2010 23.54
07/22/2010 23.42
07/21/2010 23.08
07/20/2010 23.42
07/19/2010 23.23
07/16/2010 23.22
07/15/2010 23.60
07/14/2010 23.31
07/13/2010 23.38
07/12/2010 23.13
07/09/2010 23.08
07/08/2010 22.88
07/07/2010 22.77
07/06/2010 22.30
07/05/2010 22.13
07/02/2010 22.28
06/30/2010 22.35
06/29/2010 22.29
06/28/2010 22.88
06/25/2010 23.03
06/24/2010 23.09
06/23/2010 23.39
06/22/2010 23.23
06/21/2010 23.51
06/18/2010 23.52
06/17/2010 23.60
06/16/2010 23.55
06/15/2010 23.58
06/14/2010 23.05
06/11/2010 23.09
06/10/2010 22.97
06/09/2010 22.56
06/08/2010 22.78
06/07/2010 22.73
06/04/2010 22.95
06/03/2010 23.46
06/02/2010 23.36
06/01/2010 22.94
05/31/2010 23.35
05/28/2010 23.23
05/27/2010 23.43
05/26/2010 22.95
05/25/2010 23.10
05/21/2010 23.21
05/20/2010 23.03
05/19/2010 23.47
05/18/2010 23.50
05/17/2010 23.65
05/14/2010 23.91
05/13/2010 24.12
05/12/2010 24.24
05/11/2010 23.92
05/10/2010 23.99
05/07/2010 23.47
05/06/2010 23.67
05/05/2010 23.82
05/04/2010 24.09
05/03/2010 24.43
04/30/2010 24.37
04/29/2010 24.41
04/28/2010 24.18
04/27/2010 24.28
04/26/2010 24.63
04/23/2010 24.59
04/22/2010 24.45
04/21/2010 24.49
04/20/2010 24.52
04/19/2010 24.53
04/16/2010 24.49
04/15/2010 24.74
04/14/2010 24.72
04/13/2010 24.63
04/12/2010 24.64
04/09/2010 24.68
04/08/2010 24.55
04/07/2010 24.53
04/06/2010 24.68
04/05/2010 24.74
04/01/2010 24.69
03/31/2010 24.60
03/30/2010 24.64
03/29/2010 24.59
03/26/2010 24.49
03/25/2010 24.43
03/24/2010 24.46
03/23/2010 24.55
03/22/2010 24.42
03/19/2010 24.34
03/18/2010 24.51
03/17/2010 24.61
03/16/2010 24.62
03/15/2010 24.54
03/12/2010 24.55
03/11/2010 24.52
03/10/2010 24.44
03/09/2010 24.37
03/08/2010 24.43
03/05/2010 24.39
03/04/2010 24.12
03/03/2010 24.12
03/02/2010 24.09
03/01/2010 24.03
02/26/2010 23.95
02/25/2010 24.04
02/24/2010 23.85
02/23/2010 23.79
02/22/2010 23.94
02/19/2010 24.06
02/18/2010 24.00
02/17/2010 23.94
02/16/2010 23.82
02/12/2010 23.66
02/11/2010 23.66
02/10/2010 23.50
02/09/2010 23.49
02/08/2010 23.20
02/05/2010 23.35
02/04/2010 23.31
02/03/2010 23.79
02/02/2010 23.80
02/01/2010 23.63
01/29/2010 23.24
01/28/2010 23.51
01/27/2010 23.69
01/26/2010 23.65
01/25/2010 23.68
01/22/2010 23.59
01/21/2010 23.87
01/20/2010 24.20
01/19/2010 24.29
01/18/2010 24.22
01/15/2010 24.12
01/14/2010 24.39
01/13/2010 24.50
01/12/2010 24.42
01/11/2010 24.56
01/08/2010 24.57
01/07/2010 24.46
01/06/2010 24.58
01/05/2010 24.53
01/04/2010 24.47
12/31/2009 24.30
12/30/2009 24.32
12/29/2009 24.24
12/24/2009 24.32
12/23/2009 24.15
12/22/2009 24.17
12/21/2009 24.03
12/18/2009 23.86
12/17/2009 23.89
12/16/2009 24.11
12/15/2009 23.97
12/14/2009 24.02
12/11/2009 23.77
12/10/2009 23.76
12/09/2009 23.57
12/08/2009 23.63
12/07/2009 23.78
12/04/2009 23.73
12/03/2009 23.86
12/02/2009 24.04
12/01/2009 23.90
11/30/2009 23.54
11/27/2009 23.61
11/26/2009 23.51
11/25/2009 23.89
11/24/2009 23.77
11/23/2009 23.88
11/20/2009 23.84
11/19/2009 23.86
11/18/2009 23.92
11/17/2009 23.94
11/16/2009 23.71
11/13/2009 23.54
11/12/2009 23.47
11/11/2009 23.61
11/10/2009 23.66
11/09/2009 23.78
11/06/2009 23.43
11/05/2009 23.22
11/04/2009 22.96
11/03/2009 22.90
11/02/2009 22.85
10/30/2009 22.85
10/29/2009 23.16
10/28/2009 22.72
10/27/2009 23.16
10/26/2009 23.41
10/23/2009 23.57
10/22/2009 23.88
10/21/2009 23.70
10/20/2009 23.88
10/19/2009 23.78
10/16/2009 23.68
10/15/2009 23.64
10/14/2009 23.64
10/13/2009 23.34
10/09/2009 23.51
10/08/2009 23.69
10/07/2009 23.43
10/06/2009 23.26
10/05/2009 23.10
10/02/2009 22.93
10/01/2009 23.05
09/30/2009 23.62
09/29/2009 23.81
09/28/2009 23.77
09/25/2009 23.48
09/24/2009 23.64
09/23/2009 23.96
09/22/2009 24.07
09/21/2009 23.90
09/18/2009 23.88
09/17/2009 23.92
09/16/2009 24.00
09/15/2009 23.93
09/14/2009 23.78
09/11/2009 23.55
09/10/2009 23.48
09/09/2009 23.19
09/08/2009 23.21
09/04/2009 23.03
09/03/2009 22.89
09/02/2009 22.58
09/01/2009 22.58
08/31/2009 22.97
08/28/2009 23.09
08/27/2009 23.10
08/26/2009 23.11
08/25/2009 23.01
08/24/2009 22.81
08/21/2009 22.90
08/20/2009 22.70
08/19/2009 22.69
08/18/2009 22.66
08/17/2009 22.38
08/14/2009 22.88
08/13/2009 22.81
08/12/2009 22.53
08/11/2009 22.55
08/10/2009 22.74
08/07/2009 22.88
08/06/2009 22.54
08/05/2009 22.89
08/04/2009 22.87
07/31/2009 22.53
07/30/2009 22.37
07/29/2009 22.04
07/28/2009 22.19
07/27/2009 22.39
07/24/2009 22.31
07/23/2009 22.37
07/22/2009 21.92
07/21/2009 22.04
07/20/2009 22.04
07/17/2009 21.78
07/16/2009 21.71
07/15/2009 21.49
07/14/2009 21.11
07/13/2009 21.10
07/10/2009 20.79
07/09/2009 20.81
07/08/2009 20.63
07/07/2009 20.85
07/06/2009 21.23
07/03/2009 21.59
07/02/2009 21.53
06/30/2009 21.86
06/29/2009 21.98
06/26/2009 21.79
06/25/2009 21.76
06/24/2009 21.28
06/23/2009 21.03
06/22/2009 20.92
06/19/2009 21.61
06/18/2009 21.32
06/17/2009 21.30
06/16/2009 21.57
06/15/2009 21.76
06/12/2009 22.21
06/11/2009 22.21
06/10/2009 22.02
06/09/2009 21.93
06/08/2009 21.92
06/05/2009 21.91
06/04/2009 21.70
06/03/2009 21.44
06/02/2009 21.84
06/01/2009 21.93
05/29/2009 21.46
05/28/2009 21.53
05/27/2009 21.16
05/26/2009 21.48
05/25/2009 21.11
05/22/2009 21.00
05/21/2009 21.01
05/20/2009 21.51
05/19/2009 21.49
05/15/2009 20.86
05/14/2009 21.03
05/13/2009 20.70
05/12/2009 21.38
05/11/2009 21.41
05/08/2009 21.70
05/07/2009 21.23
05/06/2009 21.61
05/05/2009 21.23
05/04/2009 21.25
05/01/2009 20.59
04/30/2009 20.22
04/29/2009 20.34
04/28/2009 20.14
04/27/2009 20.13
04/24/2009 20.41
04/23/2009 20.20
04/22/2009 20.05
04/21/2009 19.99
04/20/2009 19.65
04/17/2009 20.31
04/16/2009 20.12
04/15/2009 19.85
04/14/2009 19.88
04/13/2009 20.08
04/09/2009 19.92
04/08/2009 19.44
04/07/2009 19.22
04/06/2009 19.65
04/03/2009 19.73
04/02/2009 19.63
04/01/2009 19.19
03/31/2009 18.69
03/30/2009 18.44
03/27/2009 18.88
03/26/2009 19.24
03/25/2009 18.81
03/24/2009 18.90
03/23/2009 19.15
03/20/2009 18.17
03/19/2009 18.54
03/18/2009 18.64
03/17/2009 18.52
03/16/2009 18.14
03/13/2009 17.97
03/12/2009 17.97
03/11/2009 17.44
03/10/2009 17.19
03/09/2009 16.48
03/06/2009 16.51
03/05/2009 16.55
03/04/2009 17.08
03/03/2009 16.67
03/02/2009 16.74
02/27/2009 17.54
02/26/2009 17.50
02/25/2009 17.32
02/24/2009 17.20
02/23/2009 16.68
02/20/2009 17.33
02/19/2009 17.79
02/18/2009 17.77
02/17/2009 18.04
02/13/2009 18.69
02/12/2009 18.83
02/11/2009 18.79
02/10/2009 18.82
02/09/2009 19.41
02/06/2009 19.39
02/05/2009 18.95
02/04/2009 18.64
02/03/2009 18.55
02/02/2009 18.42
01/30/2009 18.54
01/29/2009 18.68
01/28/2009 19.07
01/27/2009 18.67
01/26/2009 18.42
01/23/2009 18.42
01/22/2009 18.35
01/21/2009 18.84
01/20/2009 18.21
01/19/2009 19.06
01/16/2009 19.14
01/15/2009 19.13
01/14/2009 18.73
01/13/2009 19.25
01/12/2009 18.91
01/09/2009 19.43
01/08/2009 19.75
01/07/2009 19.69
01/06/2009 20.24
01/05/2009 19.99
01/02/2009 20.00
12/31/2008 19.48
12/30/2008 19.15
12/29/2008 18.69
12/24/2008 18.13
12/23/2008 18.14
12/22/2008 18.15
12/19/2008 18.69
12/18/2008 18.42
12/17/2008 18.81
12/16/2008 19.08
12/15/2008 18.42
12/12/2008 18.60
12/11/2008 18.35
12/10/2008 18.99
12/09/2008 18.53
12/08/2008 18.66
12/05/2008 17.98
12/04/2008 17.60
12/03/2008 18.01
12/02/2008 17.90
12/01/2008 17.83
11/28/2008 19.47
11/27/2008 18.65
11/26/2008 18.50
11/25/2008 17.93
11/24/2008 17.87
11/21/2008 17.41
11/20/2008 16.59
11/19/2008 17.79
11/18/2008 18.49
11/17/2008 18.44
11/14/2008 18.88
11/13/2008 19.63
11/12/2008 18.61
11/11/2008 19.46
11/10/2008 19.99
11/07/2008 19.79
11/06/2008 19.67
11/05/2008 20.42
11/04/2008 20.89
11/03/2008 20.29
10/31/2008 20.51
10/30/2008 20.66
10/29/2008 19.91
10/28/2008 19.58
10/27/2008 18.20
10/24/2008 19.45
10/23/2008 19.74
10/22/2008 19.54
10/21/2008 20.50
10/20/2008 21.24
10/17/2008 19.88
10/16/2008 19.47
10/15/2008 19.43
10/14/2008 20.72
10/10/2008 18.92
10/09/2008 19.61
10/08/2008 20.46
10/07/2008 20.34
10/06/2008 21.21
10/03/2008 22.05
10/02/2008 22.18
10/01/2008 23.36
09/30/2008 23.40
09/29/2008 22.43
09/26/2008 24.07
09/25/2008 24.63
09/24/2008 24.44
09/23/2008 24.57
09/22/2008 24.77
09/19/2008 25.48
09/18/2008 24.20
09/17/2008 23.72
09/16/2008 24.55
09/15/2008 24.53
09/12/2008 25.42
09/11/2008 25.30
09/10/2008 25.00
09/09/2008 24.50
09/08/2008 25.27
09/05/2008 25.22
09/04/2008 25.29
09/03/2008 25.96
09/02/2008 26.19
08/29/2008 26.72
08/28/2008 26.67
08/27/2008 26.21
08/26/2008 25.83
08/25/2008 25.86
08/22/2008 26.18
08/21/2008 26.22
08/20/2008 26.11
08/19/2008 25.70
08/18/2008 25.96
08/15/2008 26.04
08/14/2008 26.36
08/13/2008 26.37
08/12/2008 26.24
08/11/2008 26.40
08/08/2008 26.45
08/07/2008 26.13
08/06/2008 26.36
08/05/2008 26.08
08/01/2008 25.99
07/31/2008 26.21
07/30/2008 26.26
07/29/2008 25.82
07/28/2008 25.63
07/25/2008 25.81
07/24/2008 25.56
07/23/2008 26.09
07/22/2008 26.07
07/21/2008 25.99
07/18/2008 25.83
07/17/2008 25.69
07/16/2008 25.54
07/15/2008 25.15
07/14/2008 25.73
07/11/2008 25.82
07/10/2008 26.03
07/09/2008 25.98
07/08/2008 26.43
07/07/2008 26.16
07/04/2008 26.55
07/03/2008 26.82
07/02/2008 26.60
06/30/2008 27.32
06/27/2008 27.03
06/26/2008 27.05
06/25/2008 27.48
06/24/2008 27.38
06/23/2008 27.79
06/20/2008 27.71
06/19/2008 28.14
06/18/2008 28.57
06/17/2008 28.68
06/16/2008 28.63
06/13/2008 28.47
06/12/2008 28.09
06/11/2008 28.17
06/10/2008 28.32
06/09/2008 28.71
06/06/2008 28.75
06/05/2008 29.06
06/04/2008 28.56
06/03/2008 28.51
06/02/2008 28.61
05/30/2008 28.50
05/29/2008 28.27
05/28/2008 28.40
05/27/2008 28.21
05/26/2008 28.48
05/23/2008 28.39
05/22/2008 28.59
05/21/2008 28.48
05/20/2008 29.01
05/16/2008 29.09
05/15/2008 28.89
05/14/2008 28.52
05/13/2008 28.53
05/12/2008 28.67
05/09/2008 28.41
05/08/2008 28.65
05/07/2008 28.24
05/06/2008 28.43
05/05/2008 28.25
05/02/2008 28.43
05/01/2008 28.09
04/30/2008 27.68
04/29/2008 27.65
04/28/2008 27.96
04/25/2008 27.89
04/24/2008 27.69
04/23/2008 27.76
04/22/2008 27.87
04/21/2008 28.01
04/18/2008 27.93
04/17/2008 27.66
04/16/2008 27.60
04/15/2008 27.23
04/14/2008 27.11
04/11/2008 27.08
04/10/2008 27.49
04/09/2008 27.25
04/08/2008 27.30
04/07/2008 27.35
04/04/2008 27.22
04/03/2008 27.09
04/02/2008 27.11
04/01/2008 27.10
03/31/2008 26.65
03/28/2008 26.32
03/27/2008 26.51
03/26/2008 26.57
03/25/2008 26.54
03/24/2008 26.11
03/20/2008 25.69
03/19/2008 25.34
03/18/2008 25.95
03/17/2008 25.40
03/14/2008 25.86
03/13/2008 26.25
03/12/2008 26.14
03/11/2008 26.23
03/10/2008 25.67
03/07/2008 25.97
03/06/2008 26.12
03/05/2008 26.62
03/04/2008 26.45
03/03/2008 26.58
02/29/2008 26.61
02/28/2008 27.21
02/27/2008 27.26
02/26/2008 27.36
02/25/2008 27.22
02/22/2008 27.10
02/21/2008 26.90
02/20/2008 27.10
02/19/2008 26.91
02/15/2008 26.55
02/14/2008 26.49
02/13/2008 26.70
02/12/2008 26.30
02/11/2008 26.25
02/08/2008 26.01
02/07/2008 26.10
02/06/2008 25.96
02/05/2008 26.14
02/04/2008 26.75
02/01/2008 26.89
01/31/2008 26.64
01/30/2008 26.25
01/29/2008 26.42
01/28/2008 26.27
01/25/2008 26.14
01/24/2008 26.32
01/23/2008 26.00
01/22/2008 25.79
01/21/2008 24.98
01/18/2008 26.04
01/17/2008 26.14
01/16/2008 26.60
01/15/2008 26.92
01/14/2008 27.65
01/11/2008 27.60
01/10/2008 27.72
01/09/2008 27.58
01/08/2008 27.36
01/07/2008 27.67
01/04/2008 27.84
01/03/2008 28.20
01/02/2008 28.23
12/31/2007 28.15
12/28/2007 28.10
12/27/2007 27.93
12/24/2007 28.09
12/21/2007 27.96
12/20/2007 27.70
12/19/2007 27.68
12/18/2007 27.70
12/17/2007 27.70
12/14/2007 28.30
12/13/2007 28.54
12/12/2007 28.60
12/11/2007 28.48
12/10/2007 28.90
12/07/2007 28.74
12/06/2007 28.80
12/05/2007 28.58
12/04/2007 28.19
12/03/2007 28.26
11/30/2007 28.36
11/29/2007 28.19
11/28/2007 28.12
11/27/2007 27.55
11/26/2007 27.28
11/23/2007 27.61
11/22/2007 27.36
11/21/2007 27.24
11/20/2007 27.56
11/19/2007 27.43
11/16/2007 27.78
11/15/2007 27.82
11/14/2007 28.06
11/13/2007 28.10
11/12/2007 27.82
11/09/2007 27.95
11/08/2007 28.31
11/07/2007 28.17
11/06/2007 28.82
11/05/2007 28.68
11/02/2007 28.88
11/01/2007 28.99
10/31/2007 29.55
10/30/2007 29.02
10/29/2007 29.22
10/26/2007 29.08
10/25/2007 28.71
10/24/2007 28.68
10/23/2007 28.70
10/22/2007 28.66
10/19/2007 28.48
10/18/2007 29.23
10/17/2007 29.09
10/16/2007 29.02
10/15/2007 29.23
10/12/2007 29.42
10/11/2007 29.29
10/10/2007 29.42
10/09/2007 29.51
10/05/2007 29.41
10/04/2007 29.36
10/03/2007 29.17
10/02/2007 29.43
10/01/2007 29.45
09/28/2007 29.22
09/27/2007 29.37
09/26/2007 29.22
09/25/2007 29.05
09/24/2007 28.99
09/21/2007 28.97
09/20/2007 28.83
09/19/2007 29.17
09/18/2007 29.22
09/17/2007 28.78
09/14/2007 28.97
09/13/2007 28.96
09/12/2007 28.83
09/11/2007 28.80
09/10/2007 28.69
09/07/2007 28.71
09/06/2007 29.06
09/05/2007 28.89
09/04/2007 29.09
08/31/2007 28.97
08/30/2007 28.53
08/29/2007 28.69
08/28/2007 28.18
08/27/2007 28.59
08/24/2007 28.67
08/23/2007 28.51
08/22/2007 28.56
08/21/2007 28.10
08/20/2007 27.90
08/17/2007 27.83
08/16/2007 27.53
08/15/2007 27.81
08/14/2007 28.10
08/13/2007 28.33
08/10/2007 28.42
08/09/2007 28.52
08/08/2007 29.01
08/07/2007 28.68
08/03/2007 28.51
08/02/2007 29.11
08/01/2007 28.91
07/31/2007 29.28
07/30/2007 29.34
07/27/2007 29.00
07/26/2007 29.20
07/25/2007 29.71
07/24/2007 29.60
07/23/2007 30.34
07/20/2007 30.46
07/19/2007 30.60
07/18/2007 30.54
07/17/2007 30.30
07/16/2007 30.26
07/13/2007 30.51
07/12/2007 30.26
07/11/2007 29.93
07/10/2007 29.79
07/09/2007 29.94
07/06/2007 29.80
07/05/2007 29.83
07/04/2007 29.83
07/03/2007 29.86
06/29/2007 29.60
06/28/2007 29.24
06/27/2007 29.35
06/26/2007 29.16
06/25/2007 29.43
06/22/2007 29.67
06/21/2007 29.98
06/20/2007 29.74
06/19/2007 29.97
06/18/2007 30.16
06/15/2007 30.03
06/14/2007 29.80
06/13/2007 29.54
06/12/2007 29.24
06/11/2007 29.41
06/08/2007 29.34
06/07/2007 29.09
06/06/2007 29.50
06/05/2007 29.96
06/04/2007 29.99
06/01/2007 29.99
05/31/2007 29.90
05/30/2007 30.04
05/29/2007 29.80
05/28/2007 30.01
05/25/2007 29.94
05/24/2007 29.80
05/23/2007 30.08
05/22/2007 30.01
05/18/2007 29.99
05/17/2007 30.05
05/16/2007 29.99
05/15/2007 29.73
05/14/2007 29.76
05/11/2007 29.96
05/10/2007 29.59
05/09/2007 29.67
05/08/2007 29.72
05/07/2007 29.67
05/04/2007 29.40
05/03/2007 29.19
05/02/2007 29.06
05/01/2007 28.83
04/30/2007 28.78
04/27/2007 29.23
04/26/2007 29.26
04/25/2007 29.29
04/24/2007 29.12
04/23/2007 29.14
04/20/2007 29.20
04/19/2007 29.03
04/18/2007 29.23
04/17/2007 29.13
04/16/2007 29.16
04/13/2007 28.97
04/12/2007 28.91
04/11/2007 28.81
04/10/2007 28.89
04/09/2007 28.96
04/05/2007 28.80
04/04/2007 28.85
04/03/2007 28.71
04/02/2007 28.50
03/30/2007 28.31
03/29/2007 28.47
03/28/2007 28.32
03/27/2007 28.40
03/26/2007 28.60
03/23/2007 28.53
03/22/2007 28.34
03/21/2007 28.37
03/20/2007 28.07
03/19/2007 28.15
03/16/2007 27.75
03/15/2007 27.85
03/14/2007 27.76
03/13/2007 27.72
03/12/2007 28.22
03/09/2007 28.20
03/08/2007 28.23
03/07/2007 28.02
03/06/2007 27.85
03/05/2007 27.57
03/02/2007 27.76
03/01/2007 27.98
02/28/2007 28.10
02/27/2007 28.13
02/26/2007 28.83
02/23/2007 28.75
02/22/2007 28.74
02/21/2007 28.77
02/20/2007 28.85
02/19/2007 28.77
02/16/2007 28.79
02/15/2007 28.75
02/14/2007 28.63
02/13/2007 28.55
02/12/2007 28.30
02/09/2007 28.38
02/08/2007 28.64
02/07/2007 28.60
02/06/2007 28.67
02/05/2007 28.66
02/02/2007 28.59
02/01/2007 28.57
01/31/2007 28.34
01/30/2007 28.26
01/29/2007 28.09
01/26/2007 28.11
01/25/2007 28.07
01/24/2007 28.30
01/23/2007 28.11
01/22/2007 27.75
01/19/2007 27.85
01/18/2007 27.68
01/17/2007 27.84
01/16/2007 27.82
01/15/2007 27.85
01/12/2007 27.77
01/11/2007 27.55
01/10/2007 27.40
01/09/2007 27.44
01/08/2007 27.56
01/05/2007 27.41
01/04/2007 27.66
01/03/2007 27.79
01/02/2007 27.99
12/29/2006 27.93
12/28/2006 27.93
12/27/2006 27.84
12/22/2006 27.48
12/21/2006 27.54
12/20/2006 27.56
12/19/2006 27.61
12/18/2006 27.67
12/15/2006 27.83
12/14/2006 28.05
12/13/2006 27.82
12/12/2006 27.69
12/11/2006 27.68
12/08/2006 27.69
12/07/2006 27.71
12/06/2006 27.67
12/05/2006 27.64
12/04/2006 27.55
12/01/2006 27.37
11/30/2006 27.31
11/29/2006 27.20
11/28/2006 26.90
11/27/2006 26.90
11/24/2006 27.18
11/23/2006 27.30
11/22/2006 27.15
11/21/2006 27.19
11/20/2006 26.94
11/17/2006 26.88
11/16/2006 26.85
11/15/2006 26.86
11/14/2006 26.69
11/13/2006 26.65
11/10/2006 26.60
11/09/2006 26.64
11/08/2006 26.63
11/07/2006 26.48
11/06/2006 26.51
11/03/2006 26.31
11/02/2006 26.31
11/01/2006 26.07
10/31/2006 26.22
10/30/2006 26.13
10/27/2006 26.11
10/26/2006 26.33
10/25/2006 26.30
10/24/2006 26.13
10/23/2006 25.99
10/20/2006 25.84
10/19/2006 25.93
10/18/2006 25.82
10/17/2006 25.85
10/16/2006 25.98
10/13/2006 25.74
10/12/2006 25.50
10/11/2006 25.28
10/10/2006 25.49
10/06/2006 25.34
10/05/2006 25.49
10/04/2006 25.29
10/03/2006 25.00
10/02/2006 25.29
09/29/2006 25.20
09/28/2006 25.19
09/27/2006 25.12
09/26/2006 24.96
09/25/2006 24.89
09/22/2006 24.78
09/21/2006 24.90
09/20/2006 25.00
09/19/2006 24.95
09/18/2006 24.97
09/15/2006 24.86
09/14/2006 24.77
09/13/2006 24.79
09/12/2006 24.65
09/11/2006 24.65
09/08/2006 24.85
09/07/2006 24.78
09/06/2006 24.96
09/05/2006 25.40
09/01/2006 25.28
08/31/2006 25.16
08/30/2006 25.18
08/29/2006 25.15
08/28/2006 25.28
08/25/2006 25.13
08/24/2006 25.20
08/23/2006 25.26
08/22/2006 25.36
08/21/2006 25.26
08/18/2006 25.24
08/17/2006 25.19
08/16/2006 25.10
08/15/2006 24.99
08/14/2006 24.71
08/11/2006 24.79
08/10/2006 24.86
08/09/2006 24.86
08/08/2006 24.88
08/04/2006 24.89
08/03/2006 24.86
08/02/2006 24.89
08/01/2006 24.77
07/31/2006 24.70
07/28/2006 24.76
07/27/2006 24.56
07/26/2006 24.75
07/25/2006 24.61
07/24/2006 24.45
07/21/2006 24.00
07/20/2006 24.05
07/19/2006 24.27
07/18/2006 23.92
07/17/2006 23.94
07/14/2006 24.16
07/13/2006 24.23
07/12/2006 24.66
07/11/2006 24.75
07/10/2006 24.52
07/07/2006 24.36
07/06/2006 24.25
07/05/2006 24.26
07/04/2006 24.46
06/30/2006 24.25
06/29/2006 24.09
06/28/2006 23.79
06/27/2006 23.66
06/26/2006 23.86
06/23/2006 23.67
06/22/2006 23.51
06/21/2006 23.40
06/20/2006 23.26
06/19/2006 23.34
06/16/2006 23.65
06/15/2006 23.64
06/14/2006 23.16
06/13/2006 23.04
06/12/2006 23.42
06/09/2006 23.77
06/08/2006 23.96
06/07/2006 24.03
06/06/2006 24.38
06/05/2006 24.38
06/02/2006 24.75
06/01/2006 24.65
05/31/2006 24.40
05/30/2006 24.34
05/29/2006 24.67
05/26/2006 24.62
05/25/2006 24.39
05/24/2006 24.09
05/23/2006 24.22
05/19/2006 24.42
05/18/2006 24.36
05/17/2006 24.48
05/16/2006 24.88
05/15/2006 24.92
05/12/2006 25.09
05/11/2006 25.29
05/10/2006 25.58
05/09/2006 25.63
05/08/2006 25.75
05/05/2006 25.66
05/04/2006 25.38
05/03/2006 25.43
05/02/2006 25.54
05/01/2006 25.49
04/28/2006 25.48
04/27/2006 25.52
04/26/2006 25.70
04/25/2006 25.71
04/24/2006 25.80
04/21/2006 25.92
04/20/2006 25.76
04/19/2006 25.97
04/18/2006 25.95
04/17/2006 25.60
04/13/2006 25.58
04/12/2006 25.38
04/11/2006 25.39
04/10/2006 25.63
04/07/2006 25.58
04/06/2006 25.88
04/05/2006 25.86
04/04/2006 25.70
04/03/2006 25.76
03/31/2006 25.51
03/30/2006 25.65
03/29/2006 25.66
03/28/2006 25.35
03/27/2006 25.49
03/24/2006 25.57
03/23/2006 25.43
03/22/2006 25.41
03/21/2006 25.35
03/20/2006 25.37
03/17/2006 25.37
03/16/2006 25.42
03/15/2006 25.39
03/14/2006 25.23
03/13/2006 25.12
03/10/2006 24.98
03/09/2006 24.84
03/08/2006 24.76
03/07/2006 24.82
03/06/2006 24.87
03/03/2006 24.98
03/02/2006 24.84
03/01/2006 24.78
02/28/2006 24.61
02/27/2006 24.74
02/24/2006 24.91
02/23/2006 24.78
02/22/2006 24.86
02/21/2006 24.84
02/20/2006 24.89
02/17/2006 24.83
02/16/2006 24.84
02/15/2006 24.58
02/14/2006 24.63
02/13/2006 24.45
02/10/2006 24.62
02/09/2006 24.60
02/08/2006 24.66
02/07/2006 24.70
02/06/2006 25.02
02/03/2006 24.92
02/02/2006 24.93
02/01/2006 25.01
01/31/2006 25.01
01/30/2006 25.03
01/27/2006 24.96
01/26/2006 24.75
01/25/2006 24.60
01/24/2006 24.64
01/23/2006 24.63
01/20/2006 24.46
01/19/2006 24.83
01/18/2006 24.60
01/17/2006 24.77
01/16/2006 24.87
01/13/2006 24.72
01/12/2006 24.73
01/11/2006 24.82
01/10/2006 24.77
01/09/2006 24.78
01/06/2006 24.85
01/05/2006 24.58
01/04/2006 24.46
01/03/2006 24.35
12/30/2005 24.11
12/29/2005 24.17
12/28/2005 24.09
12/23/2005 24.12
12/22/2005 24.11
12/21/2005 24.05
12/20/2005 23.94
12/19/2005 23.86
12/16/2005 23.83
12/15/2005 23.79
12/14/2005 23.82
12/13/2005 23.85
12/12/2005 23.75
12/09/2005 23.78
12/08/2005 23.79
12/07/2005 23.76
12/06/2005 23.71
12/05/2005 23.60
12/02/2005 23.67
12/01/2005 23.71
11/30/2005 23.37
11/29/2005 23.61
11/28/2005 23.61
11/25/2005 23.68
11/24/2005 23.83
11/23/2005 23.62
11/22/2005 23.47
11/21/2005 23.40
11/18/2005 23.28
11/17/2005 23.25
11/16/2005 23.16
11/15/2005 23.08
11/14/2005 23.22
11/11/2005 23.19
11/10/2005 22.94
11/09/2005 23.02
11/08/2005 23.02
11/07/2005 23.12
11/04/2005 23.02
11/03/2005 23.05
11/02/2005 22.91
11/01/2005 22.56
10/28/2005 22.33
10/27/2005 22.14
10/26/2005 22.27
10/25/2005 22.42
10/24/2005 22.53
10/21/2005 22.33
10/20/2005 22.12
10/19/2005 22.56
10/18/2005 22.41
10/17/2005 22.75
10/14/2005 22.74
10/13/2005 22.56
10/12/2005 22.59
10/11/2005 22.82
10/07/2005 22.82
10/06/2005 22.82
10/05/2005 23.10
10/04/2005 23.45
10/03/2005 23.60
09/30/2005 23.46
09/29/2005 23.54
09/28/2005 23.57
09/27/2005 23.61
09/26/2005 23.51
09/23/2005 23.32
09/22/2005 23.27
09/21/2005 23.41
09/20/2005 23.35
09/19/2005 23.56
09/16/2005 23.61
09/15/2005 23.57
09/14/2005 23.49
09/13/2005 23.35
09/12/2005 23.51
09/09/2005 23.48
09/08/2005 23.30
09/07/2005 23.42
09/06/2005 23.39
09/02/2005 23.28
09/01/2005 23.35
08/31/2005 23.09
08/30/2005 22.90
08/29/2005 22.90
08/26/2005 22.76
08/25/2005 22.88
08/24/2005 22.88
08/23/2005 22.88
08/22/2005 23.02
08/19/2005 22.99
08/18/2005 22.85
08/17/2005 22.99
08/16/2005 22.94
08/15/2005 23.15
08/12/2005 23.19
08/11/2005 23.24
08/10/2005 23.19
08/09/2005 23.11
08/08/2005 23.09
08/05/2005 22.99
08/04/2005 23.13
08/03/2005 23.16
08/02/2005 23.19
07/29/2005 22.97
07/28/2005 23.16
07/27/2005 23.12
07/26/2005 22.90
07/25/2005 22.82
07/22/2005 22.85
07/21/2005 22.78
07/20/2005 22.85
07/19/2005 22.72
07/18/2005 22.51
07/15/2005 22.51
07/14/2005 22.44
07/13/2005 22.48
07/12/2005 22.48
07/11/2005 22.53
07/08/2005 22.43
07/07/2005 22.32
07/06/2005 22.33
07/05/2005 22.33
07/04/2005 22.07
06/30/2005 21.95
06/29/2005 22.21
06/28/2005 22.25
06/27/2005 22.11
06/24/2005 22.13
06/23/2005 22.16
06/22/2005 22.32
06/21/2005 22.12
06/20/2005 22.19
06/17/2005 22.17
06/16/2005 22.15
06/15/2005 22.00
06/14/2005 22.00
06/13/2005 22.00
06/10/2005 21.88
06/09/2005 21.89
06/08/2005 21.73
06/07/2005 21.70
06/06/2005 21.67
06/03/2005 21.72
06/02/2005 21.70
06/01/2005 21.74
05/31/2005 21.64
05/30/2005 21.80
05/27/2005 21.75
05/26/2005 21.71
05/25/2005 21.59
05/24/2005 21.59
05/20/2005 21.50
05/19/2005 21.55
05/18/2005 21.44
05/17/2005 21.33
05/16/2005 21.26
05/13/2005 21.09
05/12/2005 21.11
05/11/2005 21.34
05/10/2005 21.33
05/09/2005 21.51
05/06/2005 21.47
05/05/2005 21.39
05/04/2005 21.46
05/03/2005 21.23
05/02/2005 21.34
04/29/2005 21.22
04/28/2005 21.00
04/27/2005 21.09
04/26/2005 21.27
04/25/2005 21.25
04/22/2005 21.13
04/21/2005 21.24
04/20/2005 21.14
04/19/2005 21.27
04/18/2005 21.12
04/15/2005 20.99
04/14/2005 21.29
04/13/2005 21.46
04/12/2005 21.71
04/11/2005 21.69
04/08/2005 21.65
04/07/2005 21.63
04/06/2005 21.65
04/05/2005 21.53
04/04/2005 21.53
04/01/2005 21.53
03/31/2005 21.48
03/30/2005 21.33
03/29/2005 21.11
03/28/2005 21.34
03/24/2005 21.39
03/23/2005 21.39
03/22/2005 21.51
03/21/2005 21.66
03/18/2005 21.75
03/17/2005 21.79
03/16/2005 21.70
03/15/2005 21.73
03/14/2005 21.76
03/11/2005 21.72
03/10/2005 21.74
03/09/2005 21.91
03/08/2005 22.15
03/07/2005 22.20
03/04/2005 22.23
03/03/2005 22.17
03/02/2005 22.06
03/01/2005 21.97
02/28/2005 21.79
02/25/2005 21.97
02/24/2005 21.80
02/23/2005 21.83
02/22/2005 21.73
02/21/2005 21.84
02/18/2005 21.80
02/17/2005 21.71
02/16/2005 21.76
02/15/2005 21.63
02/14/2005 21.66
02/11/2005 21.65
02/10/2005 21.51
02/09/2005 21.37
02/08/2005 21.39
02/07/2005 21.36
02/04/2005 21.35
02/03/2005 21.20
02/02/2005 21.19
02/01/2005 21.13
01/31/2005 21.01
01/28/2005 20.85
01/27/2005 20.90
01/26/2005 20.86
01/25/2005 20.80
01/24/2005 20.64
01/21/2005 20.67
01/20/2005 20.73
01/19/2005 20.78
01/18/2005 20.82
01/17/2005 20.67
01/14/2005 20.69
01/13/2005 20.52
01/12/2005 20.60
01/11/2005 20.70
01/10/2005 20.76
01/07/2005 20.74
01/06/2005 20.85
01/05/2005 20.75
01/04/2005 20.98
12/31/2004 21.12
12/29/2004 21.14
12/24/2004 21.23
12/23/2004 21.18
12/22/2004 21.22
12/21/2004 21.14
12/20/2004 20.97
12/17/2004 20.95
12/16/2004 20.99
12/15/2004 20.95
12/14/2004 20.95
12/13/2004 20.79
12/10/2004 20.62
12/09/2004 20.73
12/08/2004 20.70
12/07/2004 20.59
12/06/2004 20.71
12/03/2004 20.72
12/02/2004 20.64
12/01/2004 20.68
11/30/2004 20.53
11/29/2004 20.56
11/26/2004 20.55
11/25/2004 20.48
11/24/2004 20.40
11/23/2004 20.44
11/22/2004 20.40
11/19/2004 20.41
11/18/2004 20.53
11/17/2004 20.49
11/16/2004 20.42
11/15/2004 20.47
11/12/2004 20.38
11/11/2004 20.32
11/10/2004 20.24
11/09/2004 20.27
11/08/2004 20.21
11/05/2004 20.34
11/04/2004 20.28
11/03/2004 20.22
11/02/2004 20.24
11/01/2004 20.21
10/29/2004 20.25
10/28/2004 20.13
10/27/2004 20.17
10/26/2004 20.17
10/25/2004 19.99
10/22/2004 20.12
10/21/2004 20.25
10/20/2004 20.14
10/19/2004 20.08
10/18/2004 20.20
10/15/2004 20.23
10/14/2004 20.13
10/13/2004 20.19
10/12/2004 20.29
10/08/2004 20.33
10/07/2004 20.37
10/06/2004 20.52
10/05/2004 20.39
10/04/2004 20.46
10/01/2004 20.29
09/30/2004 20.09
09/29/2004 20.07
09/28/2004 20.00
09/27/2004 19.78
09/24/2004 19.94
09/23/2004 19.96
09/22/2004 20.02
09/21/2004 20.21
09/20/2004 20.03
09/17/2004 20.09
09/16/2004 19.93
09/15/2004 19.92
09/14/2004 19.98
09/13/2004 20.03
09/10/2004 19.70
09/09/2004 19.75
09/08/2004 19.74
09/07/2004 19.78
09/03/2004 19.75
09/02/2004 19.84
09/01/2004 19.87
08/31/2004 19.81
08/30/2004 19.69
08/27/2004 19.75
08/26/2004 19.71
08/25/2004 19.75
08/24/2004 19.63
08/23/2004 19.63
08/20/2004 19.66
08/19/2004 19.59
08/18/2004 19.49
08/17/2004 19.47
08/16/2004 19.50
08/13/2004 19.36
08/12/2004 19.35
08/11/2004 19.44
08/10/2004 19.49
08/09/2004 19.40
08/06/2004 19.41
08/05/2004 19.66
08/04/2004 19.85
08/03/2004 20.05
07/30/2004 20.07
07/29/2004 20.03
07/28/2004 19.89
07/27/2004 19.81
07/26/2004 19.80
07/23/2004 19.88
07/22/2004 19.93
07/21/2004 20.05
07/20/2004 19.99
07/19/2004 19.94
07/16/2004 19.82
07/15/2004 19.98
07/14/2004 20.07
07/13/2004 20.12
07/12/2004 20.06
07/09/2004 20.12
07/08/2004 20.00
07/07/2004 20.14
07/06/2004 20.16
07/05/2004 20.20
07/02/2004 20.20
06/30/2004 20.41
06/28/2004 20.30
06/25/2004 20.36
06/24/2004 20.40
06/23/2004 20.56
06/22/2004 20.41
06/21/2004 20.36
06/18/2004 20.35
06/17/2004 20.45
06/16/2004 20.32
06/15/2004 20.26
06/14/2004 20.01
06/11/2004 20.20
06/10/2004 20.14
06/09/2004 20.07
06/08/2004 20.26
06/07/2004 20.26
06/04/2004 20.07
06/03/2004 20.02
06/02/2004 20.11
06/01/2004 20.17
05/31/2004 20.18
05/28/2004 20.08
05/27/2004 20.09
05/26/2004 20.05
05/25/2004 20.10
05/21/2004 19.81
05/20/2004 19.70
05/19/2004 19.81
05/18/2004 19.80
05/17/2004 19.68
05/14/2004 19.84
05/13/2004 19.83
05/12/2004 19.85
05/11/2004 19.89
05/10/2004 19.74
05/07/2004 20.05
05/06/2004 20.36
05/05/2004 20.45
05/04/2004 20.40
05/03/2004 20.07
04/30/2004 19.99
04/29/2004 19.98
04/28/2004 19.99
04/27/2004 20.40
04/26/2004 20.52
04/23/2004 20.66
04/22/2004 20.67
04/21/2004 20.41
04/20/2004 20.44
04/19/2004 20.62
04/16/2004 20.61
04/15/2004 20.50
04/14/2004 20.46
04/13/2004 20.62
04/12/2004 20.89
04/08/2004 20.74
04/07/2004 20.66
04/06/2004 20.70
04/05/2004 20.75
04/02/2004 20.59
04/01/2004 20.33
03/31/2004 20.21
03/30/2004 20.23
03/29/2004 20.12
03/26/2004 20.02
03/25/2004 20.09
03/24/2004 19.92
03/23/2004 20.01
03/22/2004 19.98
03/19/2004 20.18
03/18/2004 20.21
03/17/2004 20.33
03/16/2004 20.07
03/15/2004 19.90
03/12/2004 20.14
03/11/2004 19.94
03/10/2004 20.14
03/09/2004 20.43
03/08/2004 20.53
03/05/2004 20.60
03/04/2004 20.51
03/03/2004 20.59
03/02/2004 20.58
03/01/2004 20.71
02/27/2004 20.49
02/26/2004 20.42
02/25/2004 20.26
02/24/2004 20.23
02/23/2004 20.26
02/20/2004 20.33
02/19/2004 20.41
02/18/2004 20.31
02/17/2004 20.40
02/16/2004 20.33
02/13/2004 20.23
02/12/2004 20.31
02/11/2004 20.49
02/10/2004 20.43
02/09/2004 20.28
02/06/2004 20.21
02/05/2004 20.06
02/04/2004 20.04
02/03/2004 20.25
02/02/2004 20.19
01/30/2004 19.98
01/29/2004 19.99
01/28/2004 20.10
01/27/2004 20.17
01/26/2004 20.21
01/23/2004 20.18
01/22/2004 20.17
01/21/2004 20.21
01/20/2004 20.10
01/19/2004 20.04
01/16/2004 19.94
01/15/2004 19.79
01/14/2004 19.77
01/13/2004 19.60
01/12/2004 19.65
01/09/2004 19.56
01/08/2004 19.73
01/07/2004 19.71
01/06/2004 19.83
01/05/2004 19.80
01/02/2004 19.66
12/31/2003 19.54
12/29/2003 19.62
12/23/2003 19.38
12/22/2003 19.43
12/19/2003 19.36
12/18/2003 19.33
12/17/2003 19.10
12/16/2003 18.98
12/15/2003 18.82
12/12/2003 18.90
12/11/2003 18.91
12/10/2003 18.67
12/09/2003 18.82
12/08/2003 18.80
12/05/2003 18.80
12/04/2003 18.84
12/03/2003 18.69
12/02/2003 18.61
12/01/2003 18.63
11/28/2003 18.47
11/27/2003 18.52
11/26/2003 18.48
11/25/2003 18.44
11/24/2003 18.49
11/21/2003 18.31
11/20/2003 18.31
11/19/2003 18.31
11/18/2003 18.23
11/17/2003 18.31
11/14/2003 18.30
11/13/2003 18.34
11/12/2003 18.36
11/11/2003 18.31
11/10/2003 18.37
11/07/2003 18.50
11/06/2003 18.55
11/05/2003 18.55
11/04/2003 18.56
11/03/2003 18.54
10/31/2003 18.36
10/30/2003 18.29
10/29/2003 18.21
10/28/2003 18.23
10/27/2003 18.07
10/24/2003 17.97
10/23/2003 18.05
10/22/2003 18.12
10/21/2003 18.33
10/20/2003 18.27
10/17/2003 18.22
10/16/2003 18.40
10/15/2003 18.39
10/14/2003 18.35
10/10/2003 18.13
10/09/2003 18.12
10/08/2003 18.00
10/07/2003 18.00
10/06/2003 18.04
10/03/2003 17.97
10/02/2003 17.94
10/01/2003 17.90
09/30/2003 17.66
09/29/2003 17.74
09/26/2003 17.67
09/25/2003 17.79
09/24/2003 17.98
09/23/2003 18.09
09/22/2003 17.94
09/19/2003 18.10
09/18/2003 18.15
09/17/2003 18.10
09/16/2003 18.14
09/15/2003 18.03
09/12/2003 18.04
09/11/2003 18.09
09/10/2003 17.99
09/09/2003 18.08
09/08/2003 18.21
09/05/2003 18.15
09/04/2003 18.15
09/03/2003 18.18
09/02/2003 18.14
08/29/2003 17.97
08/28/2003 17.98
08/27/2003 17.95
08/26/2003 17.79
08/25/2003 17.83
08/22/2003 17.93
08/21/2003 18.06
08/20/2003 17.99
08/19/2003 17.93
08/18/2003 17.79
08/15/2003 17.72
08/14/2003 17.71
08/13/2003 17.64
08/12/2003 17.60
08/11/2003 17.54
08/08/2003 17.45
08/07/2003 17.32
08/06/2003 17.28
08/05/2003 17.38
08/01/2003 17.44
07/31/2003 17.57
07/30/2003 17.45
07/29/2003 17.47
07/28/2003 17.61
07/25/2003 17.55
07/24/2003 17.48
07/23/2003 17.51
07/22/2003 17.39
07/21/2003 17.29
07/18/2003 17.33
07/17/2003 17.17
07/16/2003 17.22
07/15/2003 17.30
07/14/2003 17.25
07/11/2003 17.18
07/10/2003 17.16
07/09/2003 17.26
07/08/2003 17.20
07/07/2003 17.07
07/04/2003 16.86
07/03/2003 16.84
07/02/2003 16.85
06/30/2003 16.82
06/26/2003 16.83
06/25/2003 16.74
06/24/2003 16.83
06/23/2003 16.88
06/20/2003 17.03
06/19/2003 17.03
06/18/2003 17.07
06/17/2003 17.10
06/16/2003 17.00
06/13/2003 16.78
06/12/2003 17.01
06/11/2003 16.98
06/10/2003 16.85
06/09/2003 16.68
06/06/2003 16.85
06/05/2003 16.79
06/04/2003 16.77
06/03/2003 16.65
06/02/2003 16.64
05/30/2003 16.47
05/29/2003 16.38
05/28/2003 16.39
05/27/2003 16.32
05/26/2003 16.20
05/23/2003 16.20
05/22/2003 16.15
05/21/2003 15.97
05/20/2003 15.95
05/16/2003 16.08
05/15/2003 16.14
05/14/2003 16.08
05/13/2003 16.02
05/12/2003 16.09
05/09/2003 15.96
05/08/2003 15.84
05/07/2003 15.97
05/06/2003 16.08
05/05/2003 15.98
05/02/2003 15.93
05/01/2003 15.81
04/30/2003 15.85
04/29/2003 15.79
04/28/2003 15.81
04/25/2003 15.68
04/24/2003 15.82
04/23/2003 15.95
04/22/2003 15.83
04/21/2003 15.75
04/17/2003 15.67
04/16/2003 15.53
04/15/2003 15.57
04/14/2003 15.49
04/11/2003 15.38
04/10/2003 15.40
04/09/2003 15.43
04/08/2003 15.53
04/07/2003 15.57
04/04/2003 15.44
04/03/2003 15.42
04/02/2003 15.48
04/01/2003 15.23
03/31/2003 15.21
03/28/2003 15.31
03/27/2003 15.26
03/26/2003 15.29
03/25/2003 15.35
03/24/2003 15.31
03/21/2003 15.78
03/20/2003 15.51
03/19/2003 15.48
03/18/2003 15.47
03/17/2003 15.41
03/14/2003 15.15
03/13/2003 15.11
03/12/2003 14.85
03/11/2003 14.96
03/10/2003 14.95
03/07/2003 15.18
03/06/2003 15.13
03/05/2003 15.28
03/04/2003 15.37
03/03/2003 15.56
02/28/2003 15.71
02/27/2003 15.73
02/26/2003 15.58
02/25/2003 15.62
02/24/2003 15.65
02/21/2003 15.85
02/20/2003 15.85
02/19/2003 15.88
02/18/2003 16.00
02/17/2003 15.91
02/14/2003 15.79
02/13/2003 15.69
02/12/2003 15.69
02/11/2003 15.78
02/10/2003 15.75
02/07/2003 15.84
02/05/2003 15.94
02/04/2003 15.99
02/03/2003 16.17
01/31/2003 16.17
01/30/2003 16.05
01/29/2003 16.14
01/28/2003 16.13
01/27/2003 16.03
01/24/2003 16.33
01/23/2003 16.55
01/22/2003 16.48
01/21/2003 16.48
01/20/2003 16.65
01/17/2003 16.69
01/16/2003 16.89
01/15/2003 16.90
01/14/2003 16.97
01/13/2003 16.94
01/10/2003 16.95
01/09/2003 16.92
01/08/2003 16.79
01/07/2003 17.01
01/06/2003 17.10
01/03/2003 16.91
01/02/2003 16.89
12/31/2002 16.52
12/27/2002 16.44
12/24/2002 16.47
12/23/2002 16.51
12/20/2002 16.43
12/19/2002 16.28
12/18/2002 16.34
12/17/2002 16.54
12/16/2002 16.80
12/13/2002 16.55
12/12/2002 16.56
12/11/2002 16.48
12/10/2002 16.49
12/09/2002 16.32
12/06/2002 16.54
12/05/2002 16.48
12/04/2002 16.64
12/03/2002 16.73
12/02/2002 16.87
11/29/2002 16.72
11/28/2002 16.81
11/27/2002 16.76
11/26/2002 16.40
11/25/2002 16.68
11/22/2002 16.64
11/21/2002 16.70
11/20/2002 16.44
11/19/2002 16.24
11/18/2002 16.37
11/15/2002 16.30
11/14/2002 16.10
11/13/2002 15.90
11/12/2002 15.96
11/11/2002 15.85
11/08/2002 16.13
11/07/2002 16.12
11/06/2002 16.32
11/05/2002 16.17
11/04/2002 16.20
11/01/2002 15.97
10/31/2002 15.80
10/30/2002 15.94
10/29/2002 15.76
10/28/2002 16.07
10/25/2002 16.07
10/24/2002 15.83
10/23/2002 15.83
10/22/2002 15.76
10/21/2002 15.96
10/18/2002 15.77
10/17/2002 15.71
10/16/2002 15.36
10/15/2002 15.56
10/11/2002 14.90
10/10/2002 14.49
10/09/2002 14.23
10/08/2002 14.57
10/07/2002 14.55
10/04/2002 14.76
10/03/2002 14.98
10/01/2002 15.38
09/30/2002 15.19
09/25/2002 15.22
09/24/2002 14.97
09/23/2002 15.05
09/20/2002 15.34
09/19/2002 15.30
09/18/2002 15.64
09/17/2002 15.79
09/16/2002 16.09
09/13/2002 16.11
09/12/2002 16.19
09/11/2002 16.52
09/10/2002 16.36
09/09/2002 16.25
09/06/2002 16.17
09/05/2002 16.14
09/04/2002 16.24
09/03/2002 16.04
09/02/2002 16.51
08/30/2002 16.51
08/29/2002 16.48
08/28/2002 16.45
08/27/2002 16.68
08/26/2002 16.82
08/23/2002 16.64
08/22/2002 16.90
08/21/2002 16.75
08/20/2002 16.71
08/19/2002 16.72
08/16/2002 16.41
08/15/2002 16.39
08/14/2002 16.34
08/13/2002 16.20
08/12/2002 16.34
08/09/2002 16.49
08/08/2002 16.43
08/07/2002 16.08
08/06/2002 16.08
08/02/2002 16.13
08/01/2002 16.21
07/31/2002 16.46
07/30/2002 16.28
07/29/2002 16.26
07/26/2002 15.75
07/25/2002 15.70
07/24/2002 15.94
07/23/2002 15.38
07/22/2002 15.79
07/19/2002 16.13
07/18/2002 16.67
07/17/2002 16.69
07/16/2002 16.63
07/15/2002 16.64
07/12/2002 16.93
07/11/2002 16.99
07/10/2002 17.08
07/09/2002 17.44
07/08/2002 17.61
07/05/2002 17.70
07/03/2002 17.38
07/02/2002 17.30
06/28/2002 17.67
06/26/2002 17.28
06/25/2002 17.47
06/24/2002 17.53
06/21/2002 17.56
06/20/2002 17.78
06/19/2002 17.89
06/18/2002 18.14
06/17/2002 18.18
06/14/2002 17.89
06/13/2002 17.96
06/12/2002 18.16
06/11/2002 18.23
06/10/2002 18.37
06/07/2002 18.32
06/06/2002 18.36
06/05/2002 18.54
06/04/2002 18.53
06/03/2002 18.59
05/31/2002 18.77
05/30/2002 18.62
05/29/2002 18.68
05/28/2002 18.79
05/27/2002 18.85
05/24/2002 18.83
05/23/2002 18.99
05/22/2002 18.81
05/17/2002 19.09
05/16/2002 19.13
05/15/2002 19.06
05/14/2002 19.11
05/13/2002 18.92
05/10/2002 18.75
05/09/2002 18.91
05/08/2002 19.16
05/07/2002 18.77
05/06/2002 18.83
05/03/2002 19.04
05/02/2002 19.10
05/01/2002 19.06
04/30/2002 19.07
04/29/2002 18.88
04/26/2002 18.95
04/25/2002 19.11
04/24/2002 19.19
04/23/2002 19.22
04/22/2002 19.40
04/19/2002 19.65
04/18/2002 19.50
04/17/2002 19.62
04/16/2002 19.61
04/15/2002 19.31
04/12/2002 19.24
04/11/2002 19.17
04/10/2002 19.50
04/09/2002 19.30
04/08/2002 19.38
04/05/2002 19.43
04/04/2002 19.43
04/03/2002 19.56
04/02/2002 19.69
04/01/2002 19.76
03/28/2002 19.65
03/27/2002 19.62
03/26/2002 19.44
03/25/2002 19.35
03/22/2002 19.57
03/21/2002 19.61
03/20/2002 19.65
03/19/2002 19.78
03/18/2002 19.75
03/15/2002 19.68
03/14/2002 19.57
03/13/2002 19.59
03/12/2002 19.63
03/11/2002 19.70
03/08/2002 19.74
03/07/2002 19.79
03/06/2002 19.76
03/05/2002 19.53
03/04/2002 19.56
03/01/2002 19.18
02/28/2002 18.97
02/27/2002 18.99
02/26/2002 18.83
02/25/2002 18.69
02/22/2002 18.47
02/21/2002 18.39
02/20/2002 18.45
02/19/2002 18.47
02/18/2002 18.75
02/15/2002 18.67
02/14/2002 18.69
02/13/2002 18.74
02/12/2002 18.69
02/11/2002 18.82
02/08/2002 18.60
02/07/2002 18.47
02/06/2002 18.50
02/05/2002 18.57
02/04/2002 18.72
02/01/2002 18.98
01/31/2002 18.94
01/30/2002 18.68
01/29/2002 18.63
01/28/2002 18.93
01/25/2002 18.92
01/24/2002 18.86
01/23/2002 18.77
01/22/2002 18.61
01/21/2002 18.68
01/18/2002 18.72
01/17/2002 18.85
01/16/2002 18.61
01/15/2002 18.81
01/14/2002 18.74
01/11/2002 18.97
01/10/2002 19.05
01/09/2002 19.15
01/08/2002 19.17
01/07/2002 19.38
01/04/2002 19.33
01/03/2002 19.13
01/02/2002 18.82
12/31/2001 18.87
12/27/2001 18.79
12/24/2001 18.52
12/20/2001 18.27
12/19/2001 18.38
12/18/2001 18.54
12/17/2001 18.34
12/14/2001 18.15
12/13/2001 18.19
12/12/2001 18.53
12/11/2001 18.47
12/10/2001 18.51
12/07/2001 18.67
12/06/2001 18.66
12/05/2001 18.62
12/04/2001 18.18
12/03/2001 18.03
11/30/2001 18.13
11/29/2001 18.11
11/28/2001 18.01
11/27/2001 18.33
11/26/2001 18.43
11/23/2001 18.33
11/22/2001 18.22
11/21/2001 18.13
11/20/2001 18.21
11/19/2001 18.31
11/16/2001 18.11
11/15/2001 18.00
11/14/2001 18.11
11/13/2001 18.05
11/12/2001 17.81
11/09/2001 17.83
11/08/2001 17.69
11/07/2001 17.68
11/06/2001 17.72
11/05/2001 17.56
10/31/2001 16.99
10/24/2001 17.12
10/17/2001 17.05
10/10/2001 17.05
10/03/2001 16.89
09/28/2001 16.74
09/26/2001 16.27
09/24/2001 16.29
09/20/2001 16.00
09/19/2001 16.44
09/17/2001 16.88
08/31/2001 17.94
08/29/2001 18.13
08/22/2001 18.22
08/15/2001 18.19
08/08/2001 18.26
07/31/2001 18.29
07/25/2001 18.18
07/18/2001 18.27
07/11/2001 18.06
07/04/2001 18.36
06/29/2001 18.34
06/20/2001 18.23
06/13/2001 18.80
06/06/2001 19.20
05/31/2001 19.17
05/23/2001 19.51
05/16/2001 19.23
05/09/2001 19.02
05/02/2001 18.87
04/30/2001 18.78
04/25/2001 18.75
04/18/2001 19.02
04/11/2001 18.28
04/04/2001 17.51
03/30/2001 17.99
03/28/2001 17.88
03/21/2001 17.97
03/14/2001 18.17
03/07/2001 19.05
02/28/2001 18.53
02/23/2001 18.46
02/16/2001 19.16
02/09/2001 19.52
02/02/2001 19.60
01/31/2001 19.67
01/26/2001 19.40
01/19/2001 19.37
01/12/2001 18.92
01/05/2001 18.83
12/29/2000 18.96
12/28/2000 18.96
12/22/2000 18.66
12/15/2000 18.75
12/08/2000 19.65
11/30/2000 18.72
11/27/2000 18.95
11/17/2000 19.10
11/13/2000 19.33
11/03/2000 19.79
10/31/2000 19.71
10/27/2000 19.12
10/20/2000 19.18
10/13/2000 19.27
10/10/2000 19.80
09/29/2000 19.81
09/22/2000 19.71
09/15/2000 20.36
09/11/2000 20.02
08/31/2000 20.26
08/25/2000 20.20
08/18/2000 20.01
08/11/2000 19.65
08/04/2000 19.26
07/28/2000 19.07
07/21/2000 19.25
07/14/2000 19.61
07/07/2000 19.29
06/30/2000 19.11
06/23/2000 19.11
06/16/2000 18.96
06/09/2000 19.01
06/02/2000 19.02
05/31/2000 18.41
05/26/2000 18.05
05/19/2000 18.41
05/12/2000 18.25
05/05/2000 18.69
04/28/2000 18.20
04/21/2000 17.53
04/14/2000 16.87
04/07/2000 17.85
04/04/2000 17.35
03/31/2000 17.68
03/24/2000 18.35
03/17/2000 17.42
03/10/2000 17.26
03/03/2000 17.21
02/29/2000 16.73
02/25/2000 16.67
02/18/2000 16.84
02/11/2000 16.76
02/04/2000 16.92
01/31/2000 16.09
01/21/2000 16.26
01/14/2000 16.24
01/04/2000 16.01
12/30/1999 16.39
12/17/1999 15.78
12/10/1999 15.60
12/03/1999 15.41
12/01/1999 14.97
11/30/1999 14.97
11/26/1999 15.49
11/19/1999 15.22
11/12/1999 14.96
11/05/1999 14.44
10/29/1999 14.47
10/22/1999 14.13
10/15/1999 13.89
10/08/1999 14.35
09/30/1999 14.01
09/24/1999 13.73
09/21/1999 13.99
09/17/1999 14.20
09/14/1999 14.34
09/03/1999 14.17
08/31/1999 14.08
08/27/1999 14.32
08/19/1999 14.21
08/13/1999 14.03
08/06/1999 13.87
07/30/1999 14.27
07/23/1999 14.27
07/19/1999 14.61
07/09/1999 14.51
06/30/1999 14.19
06/24/1999 13.94
06/18/1999 14.08
06/11/1999 13.94
06/04/1999 13.99
05/31/1999 13.79
05/21/1999 13.97
05/14/1999 13.86
05/07/1999 13.94
04/30/1999 13.93
04/23/1999 14.12
04/16/1999 14.04
04/12/1999 13.88
03/31/1999 13.40
03/26/1999 13.48
03/19/1999 13.41
03/12/1999 13.44
03/05/1999 13.12
02/26/1999 13.00
02/19/1999 13.10
02/12/1999 13.09
02/05/1999 13.46
02/01/1999 13.71
01/29/1999 13.71
01/22/1999 13.48
01/15/1999 13.73
01/08/1999 13.95
01/01/1999 13.31
12/31/1998 13.31
12/22/1998 13.20
12/18/1998 13.08
12/11/1998 12.79
12/04/1998 12.96
12/01/1998 12.97
11/30/1998 12.97
11/23/1998 13.25
11/13/1998 12.86
11/06/1998 13.06
10/30/1998 12.72
10/23/1998 12.80
10/16/1998 12.40
10/09/1998 11.73
10/06/1998 11.60
10/02/1998 11.84
09/30/1998 12.09
09/25/1998 12.45
09/21/1998 12.30
09/11/1998 12.52
09/09/1998 12.35
09/04/1998 12.06
09/02/1998 11.87
08/31/1998 11.65
08/26/1998 12.90
08/21/1998 13.07
08/14/1998 13.16
08/11/1998 13.12
08/10/1998 13.77
08/04/1998 13.88
07/31/1998 14.23
07/28/1998 14.52
07/24/1998 14.80
07/17/1998 15.43
07/13/1998 15.47
07/03/1998 15.33
07/02/1998 15.35
06/30/1998 15.35
06/26/1998 15.26
06/22/1998 14.89
06/16/1998 14.79
06/12/1998 15.05
06/05/1998 15.54
05/29/1998 15.76
05/25/1998 15.91
05/15/1998 15.98
05/11/1998 16.15
04/30/1998 16.12
04/27/1998 15.87
04/17/1998 16.27
04/09/1998 16.07
04/03/1998 16.11
03/31/1998 16.08
03/30/1998 16.23
03/20/1998 15.83
03/13/1998 15.81
03/06/1998 15.44
02/27/1998 15.30
02/20/1998 15.03
02/13/1998 15.11
02/06/1998 14.93
01/30/1998 14.72
01/23/1998 14.38
01/16/1998 14.31
01/09/1998 14.14
01/05/1998 14.99
12/31/1997 14.91
12/30/1997 14.89
12/26/1997 14.67
12/22/1997 14.64
12/15/1997 14.81
12/05/1997 15.05
11/28/1997 14.58
11/21/1997 15.08
11/17/1997 15.00
11/10/1997 15.32
11/03/1997 15.29
10/31/1997 15.29
10/28/1997 14.96
10/27/1997 15.63
10/17/1997 15.53
10/10/1997 15.72
10/03/1997 15.66
09/30/1997 15.58
09/26/1997 15.41
09/19/1997 15.45
09/12/1997 15.14
09/05/1997 14.98
08/29/1997 14.73
08/22/1997 14.81
08/15/1997 14.89
08/08/1997 15.27
08/01/1997 15.16
07/31/1997 15.18
07/28/1997 15.04
07/21/1997 14.96
07/14/1997 14.80
07/07/1997 14.74
07/02/1997 14.42
06/30/1997 14.42
06/23/1997 14.56
06/16/1997 14.62
06/09/1997 14.48
06/02/1997 14.24
05/30/1997 14.24
05/26/1997 14.29
05/20/1997 14.08
05/12/1997 14.00
05/05/1997 13.91
05/01/1997 13.60
04/30/1997 13.60
04/28/1997 13.36
04/21/1997 13.31
04/14/1997 13.05
04/07/1997 13.28
04/01/1997 13.38
03/31/1997 13.38
03/24/1997 13.79
03/17/1997 14.07
03/10/1997 14.18
03/03/1997 14.01
02/28/1997 14.01
02/24/1997 14.11
02/17/1997 14.11
02/10/1997 13.96
02/03/1997 13.97
01/31/1997 13.97
01/27/1997 13.84
01/20/1997 13.91
01/13/1997 13.64
01/06/1997 13.52
12/30/1996 13.43
12/23/1996 13.35
12/16/1996 13.01
12/09/1996 13.19
12/02/1996 13.50
11/29/1996 13.50
11/25/1996 13.37
11/18/1996 13.28
11/11/1996 13.08
11/04/1996 12.78
11/01/1996 12.78
10/31/1996 12.78
10/28/1996 12.63
10/21/1996 12.60
10/15/1996 12.50
10/07/1996 12.40
10/01/1996 12.21
09/30/1996 12.21
09/23/1996 12.19
09/16/1996 11.89
09/09/1996 11.71
09/03/1996 11.71
08/30/1996 11.71
08/26/1996 11.75
08/19/1996 11.52
08/12/1996 11.45
08/06/1996 11.35
08/01/1996 11.18
07/31/1996 11.18
07/29/1996 11.22
07/22/1996 11.34
07/17/1996 11.23
07/15/1996 11.42
07/08/1996 11.46
07/02/1996 11.43
06/28/1996 11.43
06/24/1996 11.44
06/17/1996 11.41
06/10/1996 11.65
06/03/1996 11.80
05/31/1996 11.80
05/27/1996 11.73
05/21/1996 11.67
05/13/1996 11.59
05/06/1996 11.48
05/01/1996 11.51
04/30/1996 11.51
04/29/1996 11.50
04/22/1996 11.38
04/15/1996 11.29
04/08/1996 11.30
04/01/1996 11.22
03/29/1996 11.22
03/25/1996 11.18
03/18/1996 11.15
03/11/1996 11.11
03/01/1996 11.12
02/29/1996 11.12
02/26/1996 11.13
02/19/1996 11.33
02/12/1996 11.30
02/05/1996 11.27
02/01/1996 11.19
01/31/1996 11.19
01/29/1996 10.99
01/22/1996 10.86
01/15/1996 10.75
01/08/1996 10.86
01/02/1996 10.64
12/28/1995 10.57
12/18/1995 10.50
12/11/1995 10.58
12/04/1995 10.50
12/01/1995 10.48
11/30/1995 10.48
11/27/1995 10.43
11/20/1995 10.36
11/13/1995 10.29
11/06/1995 10.11
11/01/1995 9.99
10/31/1995 9.99
10/30/1995 9.66
10/23/1995 9.92
10/16/1995 10.08
10/10/1995 10.05
10/02/1995 10.11
09/25/1995 10.10
09/18/1995 10.16
09/11/1995 10.18
09/05/1995 10.14
09/01/1995 10.14
08/31/1995 10.14
08/28/1995 10.25
08/21/1995 10.30
08/14/1995 10.30
08/08/1995 10.35
08/01/1995 10.40
07/31/1995 10.40
07/24/1995 10.38
07/17/1995 10.61
07/10/1995 10.48
07/04/1995 10.29
06/30/1995 10.29
06/26/1995 10.35
06/19/1995 10.38
06/12/1995 10.32
06/05/1995 10.28
06/01/1995 10.25
05/31/1995 10.25
05/23/1995 10.02
05/15/1995 9.81
05/08/1995 9.72
05/01/1995 9.69
04/28/1995 9.69
04/24/1995 9.62
04/17/1995 9.73
04/10/1995 9.60
04/03/1995 9.72
03/31/1995 9.72
03/27/1995 9.71
03/20/1995 9.49
03/13/1995 9.40
03/06/1995 9.29
03/01/1995 9.35
02/28/1995 9.35
02/27/1995 9.32
02/20/1995 9.26
02/13/1995 9.27
02/06/1995 9.25
02/01/1995 9.10
01/31/1995 9.10
01/30/1995 9.14
01/23/1995 9.15
01/16/1995 9.30
01/09/1995 9.44
01/03/1995 9.56
12/30/1994 9.51
12/19/1994 9.33
12/12/1994 9.12
12/05/1994 9.20
12/01/1994 9.21
11/30/1994 9.21
11/28/1994 9.24
10/31/1994 9.59
09/30/1994 9.68
08/31/1994 9.76
07/29/1994 9.36
06/30/1994 8.97
05/31/1994 9.55
04/29/1994 9.43
03/31/1994 9.37
02/28/1994 9.47
01/31/1994 9.65
12/31/1993 9.26
11/30/1993 9.02
10/29/1993 9.03
09/30/1993 8.69
08/31/1993 8.83
07/30/1993 8.57
06/30/1993 8.62
05/31/1993 8.56
04/30/1993 8.42
03/31/1993 8.16
02/26/1993 7.84
01/29/1993 7.62
12/31/1992 7.71
11/30/1992 7.64
10/30/1992 7.69
09/30/1992 7.61
08/31/1992 7.79
07/31/1992 7.82
06/30/1992 7.50

Page ? of ?

First Previous Next Last