Flowers Foods Inc FLO

+1150.6%vs Day 1

Spinoff of Flowers Industries Inc (FLO.A) · Pre-Acquisition Spin · Spun Mar 27, 2001

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateMarch 27, 2001
Days since spinoff9316 days · 9313 trading-day window
StructurePre-Acquisition Spin
ParentFlowers Industries Inc (FLO.A)
Day-1 reaction
Day 1 open$1.45
Day 1 return (open→close)+0.0%
Day 1 price (close)$1.45
Day 1 range$1.45 – $1.45 +0.0% spread
Day 1 low held?Never breached day 1 was the bottom
Price levels
Post-spin low (closing)$1.45 on Mar 27, 2001 · 0 days post-spin
Current price (Sep 25, 2026)$5.74
Returns
Return vs Day 1 (close)+1150.6%
— range by day 1 entry theoretical bounds+1150.6%  to  +1150.6%
Return vs post-spin low (price)+295.9%
Total return vs low incl. dividends since+1150.6%
First-quarter return (≈90d)+86.2%
1-year return+132.4%
3-year return+255.6%
5-year return+498.8%
Annualized return (CAGR)+10.4%
Versus benchmarks
S&P 500 over same window+952.5%
Annualized excess vs S&P+0.7%
Risk & recovery
Max drawdown-80.9%
Days to recover Day 1never fell below Day 1
Shares & ownership
Shares outstanding Mar 31, 2026211,989,232
Treasury shares repurchased and held · Mar 31, 202616,740,353
Diluted average shares the EPS denominator212,577,000
Free float195,981,345 92% of shares outstanding
Held by institutions106% insiders 8.0%
Share count trend Apr 2025 → Mar 2026+0.4% net issuance
Volume & liquidity
Traded per day 20-session median$49M
Normal volume baseline723,304 shares · now 11.45x
Day 1 volume0.0x normal · first week 5.4x
Decay— · normal by 12

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits & dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$5.81$5.87$5.62$5.748,244,700195,981,3453.89%$1.22B——
2026-09-24$5.89$5.90$5.73$5.818,325,000195,981,3453.93%$1.23B——
2026-09-23$5.91$5.97$5.74$5.818,508,200195,981,3454.01%$1.23B——
2026-09-22$6.05$6.08$5.87$5.888,585,100195,981,3454.05%$1.25B——
2026-09-21$5.90$6.07$5.85$5.967,904,900195,981,3453.73%$1.26B——
2026-09-18$6.07$6.07$5.86$5.9413,240,600195,981,3456.25%$1.26B——
2026-09-17$6.24$6.30$6.06$6.097,432,700195,981,3453.51%$1.29B——
2026-09-16$6.18$6.32$6.15$6.158,797,700195,996,1894.15%$1.30B——
2026-09-15$5.96$6.16$5.92$6.149,058,200195,996,1894.27%$1.30B——
2026-09-14$6.13$6.27$5.95$6.007,756,900195,996,1893.66%$1.27B——
2026-09-11$6.03$6.17$6.01$6.096,309,100195,996,1892.98%$1.29B$0.12—
2026-09-10$6.20$6.23$6.10$6.117,808,100195,996,1893.68%$1.30B——
2026-09-09$6.32$6.32$6.13$6.218,239,600195,996,1893.89%$1.32B——
2026-09-08$6.26$6.36$6.10$6.328,528,100195,549,1684.02%$1.34B——
2026-09-04$6.36$6.45$6.27$6.275,666,100195,549,1682.67%$1.33B——
2026-09-03$6.65$6.70$6.33$6.4512,123,100195,549,1685.72%$1.37B——
2026-09-02$6.75$6.87$6.67$6.687,301,500195,549,1683.44%$1.42B——
2026-09-01$6.92$6.99$6.62$6.699,644,500195,549,1684.55%$1.42B——
2026-08-31$7.05$7.13$6.90$6.929,905,000195,549,1684.67%$1.47B——
2026-08-28$6.99$7.13$6.97$7.105,176,000195,549,1682.44%$1.51B——
2026-08-27$7.13$7.13$6.91$6.986,649,800195,549,1683.14%$1.48B——
2026-08-26$7.13$7.36$7.10$7.175,450,700195,549,1682.57%$1.52B——
2026-08-25$7.25$7.36$7.00$7.116,505,000195,549,1683.07%$1.51B——
2026-08-24$6.96$7.31$6.82$7.288,436,800195,549,1683.98%$1.54B——
2026-08-21$6.90$7.31$6.81$6.9515,566,700195,549,1687.34%$1.47B——
2026-08-20$7.43$7.48$7.04$7.109,802,000195,549,1684.62%$1.51B——
2026-08-19$7.43$7.53$7.37$7.464,484,800195,549,1682.12%$1.58B——
2026-08-18$7.36$7.60$7.27$7.384,241,600195,549,1682.00%$1.56B——
2026-08-17$7.49$7.56$7.29$7.315,173,200195,549,1682.44%$1.55B——
2026-08-14$7.55$7.60$7.46$7.523,616,700—1.71%$1.59B——
2026-08-13$7.25$7.58$7.24$7.534,866,700—2.30%$1.60B——
2026-08-12$7.18$7.19$7.03$7.174,804,900—2.27%$1.52B——
2026-08-11$7.13$7.31$7.08$7.164,716,100—2.22%$1.52B——
2026-08-10$7.35$7.44$7.09$7.145,062,300—2.39%$1.51B——
2026-08-07$7.25$7.46$7.23$7.403,697,700—1.74%$1.57B——
2026-08-06$7.41$7.44$7.14$7.246,959,900—3.28%$1.53B——
2026-08-05$7.38$7.43$7.25$7.394,100,100—1.93%$1.57B——
2026-08-04$7.16$7.44$7.16$7.334,798,900—2.26%$1.55B——
2026-08-03$7.11$7.39$6.99$7.227,096,500—3.35%$1.53B——
2026-07-31$7.12$7.18$6.93$7.027,711,300—3.64%$1.49B——
2026-07-30$7.37$7.40$7.13$7.145,925,000—2.79%$1.51B——
2026-07-29$7.52$7.73$7.34$7.466,681,700—3.15%$1.58B——
2026-07-28$7.81$8.07$7.53$7.546,411,800—3.02%$1.60B——
2026-07-27$7.87$7.90$7.64$7.644,471,400—2.11%$1.62B——
2026-07-24$7.83$7.96$7.72$7.743,673,300—1.73%$1.64B——
2026-07-23$8.17$8.27$7.64$7.757,304,500—3.45%$1.64B——
2026-07-22$8.59$8.64$8.24$8.264,345,500—2.05%$1.75B——
2026-07-21$8.37$8.60$8.33$8.503,449,000—1.63%$1.80B——
2026-07-20$8.45$8.55$8.36$8.493,035,400—1.43%$1.80B——
2026-07-17$8.71$8.89$8.45$8.493,438,900—1.62%$1.80B——
2026-07-16$8.35$8.79$8.35$8.654,810,700—2.27%$1.83B——
2026-07-15$8.27$8.52$8.23$8.253,416,900—1.61%$1.75B——
2026-07-14$8.22$8.37$8.11$8.293,160,100—1.49%$1.76B——
2026-07-13$8.41$8.48$8.25$8.294,243,100—2.00%$1.76B——
2026-07-10$8.16$8.43$8.05$8.344,912,000—2.32%$1.77B——
2026-07-09$8.32$8.37$7.97$8.086,480,700—3.06%$1.71B——
2026-07-08$8.56$8.59$8.36$8.375,510,700—2.60%$1.77B——
2026-07-07$8.74$8.92$8.57$8.604,265,400—2.01%$1.82B——
2026-07-06$8.70$8.72$8.44$8.616,023,900—2.84%$1.83B——
2026-07-02$8.45$8.70$8.27$8.636,482,700—3.06%$1.83B——
2026-07-01$8.03$8.46$8.01$8.417,240,300—3.42%$1.78B——
2026-06-30$8.08$8.11$7.84$7.9014,200,100—6.70%$1.67B——
2026-06-29$7.89$8.14$7.70$8.058,188,400—3.86%$1.71B——
2026-06-26$7.63$8.02$7.58$7.9733,842,100—15.96%$1.69B——
2026-06-25$7.68$7.86$7.50$7.605,439,800—2.57%$1.61B——
2026-06-24$7.59$7.92$7.52$7.657,515,400—3.55%$1.62B——
2026-06-23$7.43$7.61$7.38$7.555,380,400—2.54%$1.60B——
2026-06-22$7.53$7.79$7.35$7.355,662,500—2.67%$1.56B——
2026-06-18$7.30$7.81$7.30$7.7813,961,100—6.59%$1.65B——
2026-06-17$7.58$7.66$7.18$7.337,428,900—3.50%$1.55B——
2026-06-16$7.66$7.82$7.51$7.604,122,600—1.94%$1.61B——
2026-06-15$7.81$8.05$7.69$7.705,497,800—2.59%$1.63B——
2026-06-12$7.70$7.81$7.62$7.794,873,000—2.30%$1.65B$0.12—
2026-06-11$7.69$7.85$7.64$7.805,377,700—2.54%$1.65B——
2026-06-10$7.73$7.95$7.65$7.778,946,800—4.22%$1.65B——
2026-06-09$7.56$7.82$7.47$7.666,601,300—3.11%$1.62B——
2026-06-08$7.42$7.73$7.32$7.496,384,500—3.01%$1.59B——
2026-06-05$7.37$7.60$7.33$7.486,701,900—3.16%$1.59B——
2026-06-04$7.43$7.60$7.22$7.306,161,900—2.91%$1.55B——
2026-06-03$7.37$7.50$7.22$7.276,023,300—2.84%$1.54B——
2026-06-02$7.65$7.65$7.41$7.417,074,700—3.34%$1.57B——
2026-06-01$7.52$7.69$7.52$7.667,715,700—3.64%$1.62B——
2026-05-29$7.76$7.79$7.58$7.646,275,600—2.96%$1.62B——
2026-05-28$7.70$7.81$7.65$7.706,381,500—3.01%$1.63B——
2026-05-27$7.81$7.89$7.57$7.8110,380,000—4.90%$1.66B——
2026-05-26$7.99$8.24$7.78$7.7911,728,100—5.53%$1.65B——
2026-05-22$7.62$8.07$7.40$7.9417,827,800—8.41%$1.68B——
2026-05-21$7.09$7.14$6.80$7.0115,908,200—7.50%$1.49B——
2026-05-20$7.15$7.33$6.89$7.249,760,100—4.60%$1.53B——
2026-05-19$7.44$7.58$7.15$7.2111,353,400—5.36%$1.53B——
2026-05-18$7.10$7.47$7.00$7.3312,932,200—6.10%$1.55B——
2026-05-15$7.41$7.44$7.11$7.1844,904,000—21.18%$1.52B——
2026-05-14$7.78$7.86$7.22$7.3114,865,700—7.01%$1.55B——
2026-05-13$8.03$8.05$7.66$7.739,828,300—4.64%$1.64B——
2026-05-12$8.34$8.34$8.08$8.097,623,300—3.60%$1.71B——
2026-05-11$8.50$8.57$8.14$8.225,435,900—2.56%$1.74B——
2026-05-08$8.58$8.62$8.40$8.444,701,800—2.22%$1.79B——
2026-05-07$8.61$8.70$8.32$8.575,444,000—2.57%$1.82B——
2026-05-06$8.78$8.84$8.56$8.625,929,100—2.80%$1.83B——
2026-05-05$8.32$8.71$8.20$8.645,789,500—2.73%$1.83B——
2026-05-04$8.72$8.83$8.29$8.355,798,900—2.74%$1.77B——
2026-05-01$9.10$9.18$8.62$8.724,633,900—2.19%$1.85B——
2026-04-30$8.84$9.13$8.83$9.065,525,600—2.61%$1.92B——
2026-04-29$8.94$8.99$8.76$8.873,509,900—1.66%$1.88B——
2026-04-28$9.03$9.16$8.89$8.935,422,400—2.56%$1.89B——
2026-04-27$8.77$9.02$8.76$8.954,685,500—2.21%$1.90B——
2026-04-24$8.81$8.88$8.66$8.804,606,400—2.17%$1.87B——
2026-04-23$8.75$8.82$8.65$8.783,148,400—1.49%$1.86B——
2026-04-22$8.67$8.77$8.63$8.753,101,400—1.46%$1.85B——
2026-04-21$8.76$8.83$8.63$8.694,025,300—1.90%$1.84B——
2026-04-20$8.49$8.81$8.44$8.766,266,900—2.96%$1.86B——
2026-04-17$8.55$8.71$8.46$8.513,872,200—1.83%$1.80B——
2026-04-16$8.59$8.75$8.50$8.574,198,100—1.98%$1.82B——
2026-04-15$8.28$8.57$8.20$8.524,131,600—1.95%$1.81B——
2026-04-14$8.20$8.39$8.19$8.264,215,100—1.99%$1.75B——
2026-04-13$8.03$8.22$7.87$8.226,711,200—3.17%$1.74B——
2026-04-10$8.17$8.28$7.99$8.064,193,400—1.98%$1.71B——
2026-04-09$7.96$8.19$7.86$8.144,590,600—2.17%$1.73B——
2026-04-08$8.15$8.21$8.03$8.085,195,400—2.45%$1.71B——
2026-04-07$8.24$8.34$8.10$8.124,121,300—1.94%$1.72B——
2026-04-06$8.20$8.34$8.08$8.253,702,100—1.75%$1.75B——
2026-04-02$8.14$8.28$8.01$8.243,373,600—1.59%$1.75B——
2026-04-01$8.07$8.22$7.86$8.135,109,700—2.41%$1.72B——
2026-03-31$8.42$8.50$7.97$8.155,338,200—2.52%$1.73B——
2026-03-30$8.30$8.43$8.22$8.374,213,100—2.00%$1.77B——
2026-03-27$8.35$8.62$8.30$8.405,315,700—2.52%$1.77B——
2026-03-26$8.26$8.46$8.23$8.363,540,900—1.68%$1.77B——
2026-03-25$8.34$8.37$8.04$8.286,401,500—3.03%$1.75B——
2026-03-24$8.21$8.39$8.15$8.263,718,200—1.76%$1.74B——
2026-03-23$8.32$8.43$8.20$8.265,161,900—2.44%$1.74B——
2026-03-20$8.36$8.37$8.17$8.189,228,900—4.37%$1.73B——
2026-03-19$8.48$8.57$8.27$8.374,207,200—1.99%$1.77B——
2026-03-18$8.60$8.65$8.42$8.424,530,000—2.15%$1.78B——
2026-03-17$8.94$9.03$8.69$8.734,018,100—1.90%$1.84B——
2026-03-16$8.90$9.03$8.84$8.894,277,100—2.03%$1.88B——
2026-03-13$8.76$8.98$8.76$8.795,113,300—2.42%$1.86B——
2026-03-12$8.55$8.85$8.49$8.637,876,800—3.73%$1.82B——
2026-03-11$8.65$8.72$8.46$8.628,080,000—3.83%$1.82B——
2026-03-10$8.80$8.90$8.62$8.665,524,200—2.62%$1.83B——
2026-03-09$9.00$9.00$8.70$8.856,314,600—2.99%$1.87B——
2026-03-06$8.95$9.15$8.71$9.106,817,000—3.23%$1.92B$0.25—
2026-03-05$9.03$9.38$9.00$9.235,415,100—2.56%$1.95B——
2026-03-04$9.23$9.30$8.95$9.047,894,800—3.74%$1.91B——
2026-03-03$9.50$9.54$9.20$9.235,930,700—2.81%$1.95B——
2026-03-02$9.79$9.88$9.51$9.525,528,600—2.62%$2.01B——
2026-02-27$9.87$10.00$9.77$9.886,089,200—2.88%$2.09B——
2026-02-26$9.77$9.95$9.72$9.915,180,000—2.45%$2.09B——
2026-02-25$10.00$10.02$9.57$9.656,617,800—3.13%$2.04B——
2026-02-24$10.17$10.39$10.01$10.033,701,400—1.75%$2.12B——
2026-02-23$9.96$10.31$9.91$10.134,580,000—2.17%$2.14B——
2026-02-20$9.88$10.08$9.88$10.075,408,600—2.56%$2.13B——
2026-02-19$9.94$10.09$9.87$9.885,483,800—2.60%$2.09B——
2026-02-18$9.69$10.15$9.57$9.896,530,000—3.09%$2.09B——
2026-02-17$10.35$10.43$9.44$9.669,318,000—4.41%$2.04B——
2026-02-13$11.17$11.43$9.84$10.3616,825,600—7.97%$2.19B——
2026-02-12$11.64$11.77$11.33$11.357,262,300—3.44%$2.40B——
2026-02-11$11.70$11.72$11.44$11.694,093,800—1.94%$2.47B——
2026-02-10$11.83$11.90$11.69$11.814,582,200—2.17%$2.49B——
2026-02-09$11.93$12.04$11.65$11.823,412,000—1.62%$2.50B——
2026-02-06$11.91$12.14$11.91$11.963,390,000—1.61%$2.53B——
2026-02-05$11.96$12.09$11.74$11.913,904,600—1.85%$2.52B——
2026-02-04$11.30$11.86$11.30$11.804,953,600—2.35%$2.49B——
2026-02-03$11.18$11.39$11.05$11.213,420,100—1.62%$2.37B——
2026-02-02$11.45$11.45$11.18$11.253,349,700—1.59%$2.38B——
2026-01-30$11.13$11.43$11.08$11.435,715,000—2.71%$2.41B——
2026-01-29$11.09$11.30$10.95$11.073,992,700—1.89%$2.34B——
2026-01-28$11.09$11.27$10.96$11.083,875,900—1.84%$2.34B——
2026-01-27$11.22$11.25$11.03$11.133,184,200—1.51%$2.35B——
2026-01-26$11.17$11.29$11.11$11.253,079,200—1.46%$2.38B——
2026-01-23$10.94$11.14$10.94$11.113,031,100—1.44%$2.35B——
2026-01-22$11.00$11.15$10.94$10.983,777,100—1.79%$2.32B——
2026-01-21$11.02$11.10$10.71$10.954,574,300—2.17%$2.31B——
2026-01-20$10.91$11.14$10.77$11.044,102,300—1.94%$2.33B——
2026-01-16$11.03$11.06$10.90$10.982,872,100—1.36%$2.32B——
2026-01-15$10.85$11.10$10.65$11.102,814,600—1.33%$2.34B——
2026-01-14$10.49$10.94$10.48$10.904,409,500—2.09%$2.30B——
2026-01-13$10.58$10.66$10.45$10.463,289,500—1.56%$2.21B——
2026-01-12$10.70$10.73$10.47$10.654,429,800—2.10%$2.25B——
2026-01-09$10.60$10.76$10.47$10.723,455,600—1.64%$2.26B——
2026-01-08$10.07$10.66$9.93$10.554,462,600—2.11%$2.23B——
2026-01-07$10.77$10.84$10.08$10.085,237,400—2.48%$2.13B——
2026-01-06$10.23$10.81$10.23$10.795,612,900—2.66%$2.28B——
2026-01-05$10.75$10.75$10.29$10.327,044,600—3.34%$2.18B——
2026-01-02$10.92$10.93$10.73$10.793,041,700—1.44%$2.28B——
2025-12-31$10.91$10.95$10.84$10.882,730,700—1.29%$2.30B——
2025-12-30$10.92$11.05$10.90$10.922,751,200—1.30%$2.31B——
2025-12-29$10.89$10.97$10.82$10.943,515,400—1.66%$2.31B——
2025-12-26$10.85$10.90$10.74$10.892,357,100—1.12%$2.30B——
2025-12-24$10.79$10.92$10.74$10.871,746,700—0.83%$2.30B——
2025-12-23$10.93$10.93$10.67$10.743,656,700—1.73%$2.27B——
2025-12-22$10.84$11.05$10.80$10.953,215,000—1.52%$2.31B——
2025-12-19$11.00$11.09$10.87$10.938,143,600—3.86%$2.31B——
2025-12-18$11.08$11.20$11.02$11.023,104,800—1.47%$2.33B——
2025-12-17$11.03$11.31$11.03$11.103,600,200—1.70%$2.34B——
2025-12-16$10.99$11.17$10.97$11.023,703,800—1.75%$2.33B——
2025-12-15$10.86$11.05$10.85$10.944,877,100—2.31%$2.31B——
2025-12-12$10.89$10.99$10.74$10.813,044,700—1.44%$2.28B——
2025-12-11$10.90$11.04$10.81$10.813,483,300—1.65%$2.28B——
2025-12-10$10.56$10.81$10.51$10.815,340,000—2.53%$2.28B——
2025-12-09$10.72$10.84$10.58$10.593,704,100—1.75%$2.24B——
2025-12-08$10.80$10.82$10.66$10.713,663,700—1.73%$2.26B——
2025-12-05$10.62$10.84$10.59$10.783,548,700—1.68%$2.28B——
2025-12-04$11.12$11.16$10.67$10.683,755,800—1.78%$2.26B——
2025-12-03$10.75$11.17$10.75$11.075,122,600—2.43%$2.34B——
2025-12-02$10.88$10.91$10.55$10.694,823,900—2.28%$2.26B——
2025-12-01$10.66$10.96$10.61$10.875,559,900—2.63%$2.30B——
2025-11-28$10.61$10.79$10.55$10.732,974,200—1.41%$2.27B$0.25—
2025-11-26$10.77$10.87$10.59$10.848,229,200—3.90%$2.29B——
2025-11-25$10.46$10.84$10.40$10.775,769,400—2.73%$2.27B——
2025-11-24$10.52$10.56$10.34$10.405,928,700—2.81%$2.20B——
2025-11-21$10.55$10.71$10.47$10.575,660,900—2.68%$2.23B——
2025-11-20$10.60$10.70$10.41$10.494,095,700—1.94%$2.22B——
2025-11-19$10.97$10.97$10.61$10.623,572,300—1.69%$2.24B——
2025-11-18$11.08$11.12$10.93$11.034,459,000—2.11%$2.33B——
2025-11-17$11.36$11.45$11.07$11.073,569,000—1.69%$2.34B——
2025-11-14$11.46$11.55$11.25$11.393,188,000—1.51%$2.41B——
2025-11-13$11.35$11.63$11.34$11.393,502,600—1.66%$2.41B——
2025-11-12$11.64$11.67$11.48$11.513,557,900—1.68%$2.43B——
2025-11-11$11.49$11.71$11.33$11.596,179,600—2.93%$2.45B——
2025-11-10$11.82$12.02$11.35$11.375,613,400—2.66%$2.40B——
2025-11-07$11.91$12.18$11.45$11.876,726,600—3.19%$2.51B——
2025-11-06$12.09$12.21$11.61$11.656,250,100—2.96%$2.46B——
2025-11-05$12.02$12.13$11.93$12.102,803,100—1.33%$2.56B——
2025-11-04$11.93$12.05$11.81$12.033,576,600—1.69%$2.54B——
2025-11-03$11.87$11.92$11.65$11.884,050,600—1.92%$2.51B——
2025-10-31$12.00$12.06$11.89$11.934,964,200—2.35%$2.52B——
2025-10-30$12.11$12.25$12.04$12.084,075,000—1.93%$2.55B——
2025-10-29$12.49$12.52$12.11$12.163,533,100—1.67%$2.57B——
2025-10-28$12.78$12.79$12.54$12.573,558,400—1.69%$2.65B——
2025-10-27$12.56$12.87$12.47$12.853,827,200—1.81%$2.71B——
2025-10-24$12.65$12.67$12.47$12.543,157,100—1.49%$2.65B——
2025-10-23$12.90$12.90$12.53$12.562,637,000—1.25%$2.65B——
2025-10-22$12.76$13.11$12.74$12.903,030,000—1.43%$2.72B——
2025-10-21$12.83$12.87$12.73$12.732,418,000—1.15%$2.69B——
2025-10-20$12.76$12.87$12.74$12.752,177,900—1.03%$2.69B——
2025-10-17$12.67$12.80$12.62$12.762,295,700—1.09%$2.69B——
2025-10-16$12.62$12.82$12.57$12.602,794,200—1.32%$2.66B——
2025-10-15$12.66$12.78$12.57$12.573,079,900—1.46%$2.65B——
2025-10-14$12.47$12.72$12.45$12.682,096,800—0.99%$2.68B——
2025-10-13$12.66$12.85$12.48$12.512,825,600—1.34%$2.64B——
2025-10-10$12.54$12.81$12.54$12.602,642,500—1.25%$2.66B——
2025-10-09$12.61$12.64$12.48$12.522,771,600—1.31%$2.64B——
2025-10-08$12.76$12.78$12.53$12.603,437,300—1.63%$2.66B——
2025-10-07$12.79$12.88$12.62$12.773,251,400—1.54%$2.70B——
2025-10-06$13.12$13.13$12.78$12.793,707,400—1.76%$2.70B——
2025-10-03$13.01$13.28$13.01$13.162,779,500—1.32%$2.78B——
2025-10-02$13.00$13.08$12.85$13.012,263,600—1.07%$2.75B——
2025-10-01$13.13$13.22$12.91$13.092,930,000—1.39%$2.76B——
2025-09-30$12.68$13.09$12.68$13.053,858,700—1.83%$2.76B——
2025-09-29$12.81$12.81$12.42$12.686,718,700—3.18%$2.68B——
2025-09-26$12.78$12.94$12.71$12.764,247,900—2.01%$2.69B——
2025-09-25$13.11$13.11$12.70$12.765,494,800—2.60%$2.69B——
2025-09-24$12.99$13.17$12.97$13.053,201,000—1.52%$2.76B——
2025-09-23$13.15$13.25$13.01$13.083,109,000—1.47%$2.76B——
2025-09-22$13.11$13.19$13.03$13.133,908,500—1.85%$2.77B——
2025-09-19$13.37$13.47$13.09$13.1010,794,000—5.11%$2.77B——
2025-09-18$13.33$13.41$13.19$13.304,623,200—2.19%$2.81B——
2025-09-17$13.72$13.79$13.32$13.374,061,300—1.92%$2.82B——
2025-09-16$13.51$13.73$13.43$13.6910,015,400—4.74%$2.89B——
2025-09-15$13.76$13.83$13.45$13.486,736,100—3.19%$2.85B——
2025-09-12$14.20$14.20$13.75$13.755,500,700—2.60%$2.90B——
2025-09-11$14.30$14.41$14.20$14.273,689,200—1.75%$3.01B——
2025-09-10$14.66$14.72$14.26$14.283,526,000—1.67%$3.02B——
2025-09-09$14.85$15.02$14.75$14.803,699,000—1.75%$3.13B——
2025-09-08$14.67$14.93$14.49$14.915,734,400—2.72%$3.15B——
2025-09-05$14.43$14.85$14.42$14.814,522,600—2.14%$3.13B$0.25—
2025-09-04$14.73$14.82$14.54$14.634,194,900—1.99%$3.09B——
2025-09-03$14.78$14.98$14.62$14.642,593,400—1.23%$3.09B——
2025-09-02$15.00$15.08$14.68$14.844,564,600—2.16%$3.13B——
2025-08-29$14.95$15.14$14.91$15.042,272,600—1.08%$3.18B——
2025-08-28$15.09$15.09$14.74$14.912,513,400—1.19%$3.15B——
2025-08-27$14.82$15.12$14.75$15.083,384,900—1.60%$3.18B——
2025-08-26$15.28$15.32$14.83$14.845,131,800—2.43%$3.13B——
2025-08-25$15.76$15.87$15.28$15.292,794,300—1.32%$3.23B——
2025-08-22$15.62$15.98$15.60$15.843,895,800—1.84%$3.35B——
2025-08-21$15.58$15.73$15.43$15.492,675,300—1.27%$3.27B——
2025-08-20$15.87$16.07$15.71$15.712,696,900—1.28%$3.32B——
2025-08-19$15.83$16.00$15.72$15.722,923,800—1.38%$3.32B——
2025-08-18$15.55$15.82$15.45$15.774,058,800—1.92%$3.33B——
2025-08-15$15.82$16.19$15.60$15.695,478,100—2.59%$3.31B——
2025-08-14$16.61$16.63$16.40$16.583,189,500—1.51%$3.50B——
2025-08-13$16.38$16.85$16.18$16.762,496,400—1.18%$3.54B——
2025-08-12$16.19$16.54$16.15$16.463,111,900—1.47%$3.48B——
2025-08-11$16.44$16.54$16.11$16.193,013,900—1.43%$3.42B——
2025-08-08$16.23$16.42$16.21$16.351,775,100—0.84%$3.45B——
2025-08-07$15.96$16.28$15.94$16.261,678,700—0.79%$3.43B——
2025-08-06$16.09$16.15$15.91$15.971,966,100—0.93%$3.37B——
2025-08-05$16.11$16.28$15.97$16.092,023,500—0.96%$3.40B——
2025-08-04$15.86$16.14$15.82$16.102,644,800—1.25%$3.40B——
2025-08-01$15.95$16.07$15.70$15.841,903,300—0.90%$3.35B——
2025-07-31$15.78$16.10$15.62$15.852,634,900—1.25%$3.35B——
2025-07-30$16.49$16.55$15.86$15.932,107,600—1.00%$3.36B——
2025-07-29$16.21$16.48$16.21$16.462,275,500—1.08%$3.48B——
2025-07-28$16.20$16.34$16.01$16.262,569,000—1.22%$3.43B——
2025-07-25$16.25$16.31$16.10$16.262,147,400—1.02%$3.43B——
2025-07-24$16.32$16.49$16.15$16.191,858,200—0.88%$3.42B——
2025-07-23$16.21$16.50$16.14$16.433,152,400—1.49%$3.47B——
2025-07-22$15.33$16.03$15.33$16.032,463,100—1.17%$3.39B——
2025-07-21$15.49$15.55$15.27$15.332,135,800—1.01%$3.24B——
2025-07-18$15.59$15.65$15.31$15.422,127,500—1.01%$3.26B——
2025-07-17$15.59$15.78$15.44$15.542,811,700—1.33%$3.28B——
2025-07-16$15.37$15.63$15.37$15.582,559,400—1.21%$3.29B——
2025-07-15$15.64$15.79$15.37$15.373,305,900—1.57%$3.25B——
2025-07-14$15.73$15.80$15.56$15.632,999,400—1.42%$3.30B——
2025-07-11$15.83$15.83$15.52$15.772,882,900—1.37%$3.33B——
2025-07-10$15.61$16.03$15.46$15.832,679,400—1.27%$3.34B——
2025-07-09$15.81$15.85$15.52$15.652,306,600—1.09%$3.30B——
2025-07-08$15.65$16.01$15.58$15.763,347,800—1.59%$3.33B——
2025-07-07$16.03$16.05$15.65$15.702,755,400—1.30%$3.32B——
2025-07-03$16.43$16.43$16.07$16.101,678,900—0.80%$3.40B——
2025-07-02$16.27$16.41$16.09$16.362,476,100—1.17%$3.45B——
2025-07-01$15.97$16.67$15.92$16.224,426,200—2.10%$3.43B——
2025-06-30$15.95$16.06$15.77$15.983,107,200—1.47%$3.37B——
2025-06-27$16.09$16.16$15.90$15.973,819,300—1.81%$3.37B——
2025-06-26$16.04$16.24$15.94$16.032,412,300—1.14%$3.38B——
2025-06-25$16.00$16.08$15.83$15.912,627,000—1.24%$3.36B——
2025-06-24$16.20$16.29$16.14$16.152,223,800—1.05%$3.41B——
2025-06-23$15.88$16.22$15.83$16.193,164,900—1.50%$3.42B——
2025-06-20$15.93$16.10$15.79$15.873,660,800—1.73%$3.35B——
2025-06-18$15.85$16.07$15.74$15.892,843,400—1.35%$3.35B——
2025-06-17$15.94$16.13$15.85$15.862,059,900—0.98%$3.35B——
2025-06-16$16.18$16.24$15.84$16.022,614,100—1.24%$3.38B——
2025-06-13$16.22$16.41$15.96$15.972,561,800—1.21%$3.37B——
2025-06-12$16.26$16.36$16.02$16.362,119,800—1.00%$3.45B——
2025-06-11$16.81$16.84$16.28$16.322,385,300—1.13%$3.45B——
2025-06-10$16.77$16.95$16.60$16.792,461,700—1.17%$3.55B——
2025-06-09$16.72$16.93$16.65$16.763,840,700—1.82%$3.54B——
2025-06-06$16.62$16.81$16.50$16.712,201,100—1.04%$3.53B——
2025-06-05$16.39$16.48$16.30$16.462,966,100—1.40%$3.48B$0.25—
2025-06-04$16.74$16.87$16.63$16.634,352,000—2.06%$3.51B——
2025-06-03$16.57$16.82$16.33$16.742,187,000—1.04%$3.53B——
2025-06-02$16.77$16.84$16.43$16.623,407,200—1.61%$3.51B——
2025-05-30$17.00$17.06$16.86$16.904,067,400—1.93%$3.57B——
2025-05-29$17.01$17.09$16.83$17.003,964,400—1.88%$3.59B——
2025-05-28$17.05$17.24$16.95$17.022,755,600—1.31%$3.59B——
2025-05-27$16.61$17.13$16.48$17.013,081,500—1.46%$3.59B——
2025-05-23$16.52$16.56$16.29$16.482,909,000—1.38%$3.48B——
2025-05-22$16.44$16.68$16.38$16.593,146,600—1.49%$3.50B——
2025-05-21$17.14$17.14$16.48$16.502,628,700—1.25%$3.48B——
2025-05-20$17.22$17.25$16.98$17.143,051,900—1.45%$3.62B——
2025-05-19$17.22$17.29$16.95$17.143,442,800—1.63%$3.62B——
2025-05-16$16.63$17.32$16.43$17.315,244,100—2.48%$3.65B——
2025-05-15$16.94$17.12$16.89$17.074,444,100—2.10%$3.60B——
2025-05-14$17.21$17.32$16.81$16.873,250,800—1.54%$3.56B——
2025-05-13$17.56$17.62$17.25$17.344,958,200—2.35%$3.66B——
2025-05-12$17.30$17.65$17.29$17.602,412,100—1.14%$3.72B——
2025-05-09$17.54$17.62$17.20$17.211,867,200—0.88%$3.63B——
2025-05-08$17.42$17.68$17.38$17.591,303,200—0.62%$3.71B——
2025-05-07$17.42$17.44$17.20$17.381,937,800—0.92%$3.67B——
2025-05-06$17.35$17.45$17.17$17.411,950,300—0.92%$3.68B——
2025-05-05$17.50$17.52$17.28$17.441,391,000—0.66%$3.68B——
2025-05-02$17.36$17.58$17.27$17.531,742,500—0.83%$3.70B——
2025-05-01$17.42$17.53$17.20$17.252,375,600—1.13%$3.64B——
2025-04-30$17.70$17.88$17.36$17.592,129,000—1.01%$3.71B——
2025-04-29$17.64$17.64$17.39$17.603,052,300—————
2025-04-28$17.85$17.98$17.56$17.661,468,900—————
2025-04-25$18.00$18.05$17.68$17.851,307,300—————
2025-04-24$18.22$18.23$17.90$17.991,156,900—————
2025-04-23$18.44$18.53$18.12$18.291,285,500—————
2025-04-22$18.27$18.48$18.18$18.411,075,200—————
2025-04-21$18.19$18.27$17.90$18.212,083,300—————
2025-04-17$17.98$18.31$17.98$18.261,185,500—————
2025-04-16$18.39$18.48$17.90$17.971,634,500—————
2025-04-15$18.66$18.66$18.07$18.301,610,600—————
2025-04-14$18.55$18.83$18.42$18.701,587,900—————
2025-04-11$18.27$18.62$18.11$18.481,464,000—————
2025-04-10$18.37$18.55$17.93$18.201,866,600—————
2025-04-09$17.46$18.48$17.33$18.322,643,700—————
2025-04-08$18.52$18.52$17.55$17.652,124,600—————
2025-04-07$18.32$18.86$18.22$18.322,594,200—————
2025-04-04$19.14$19.39$18.80$18.822,961,900—————
2025-04-03$19.08$20.23$18.75$19.213,734,900—————
2025-04-02$18.97$19.00$18.67$18.961,878,200—————
2025-04-01$19.10$19.20$18.77$18.941,773,200—————
2025-03-31$18.98$19.29$18.98$19.011,695,900—————
2025-03-28$18.91$18.98$18.77$18.88998,300—————
2025-03-27$18.64$18.87$18.54$18.841,040,100—————
2025-03-26$18.08$18.58$18.06$18.491,319,600—————
2025-03-25$18.25$18.25$17.95$18.051,284,000—————
2025-03-24$18.08$18.42$17.99$18.191,582,900—————
2025-03-21$18.06$18.34$18.02$18.1616,492,800—————
2025-03-20$18.44$18.48$18.08$18.162,455,500—————
2025-03-19$18.40$18.54$18.29$18.451,960,700—————
2025-03-18$18.74$18.91$18.59$18.611,306,100—————
2025-03-17$18.52$18.86$18.45$18.781,287,600—————
2025-03-14$18.36$18.54$18.25$18.411,330,600—————
2025-03-13$18.52$18.75$18.31$18.531,936,400—————
2025-03-12$18.65$18.86$18.31$18.442,200,100—————
2025-03-11$19.52$19.62$18.88$18.892,142,100—————
2025-03-10$19.61$20.23$19.56$19.622,861,100—————
2025-03-07$18.60$19.84$18.57$19.402,737,300—————
2025-03-06$18.52$18.65$18.23$18.642,649,700—————
2025-03-05$18.48$18.71$18.36$18.462,188,700—————
2025-03-04$19.10$19.26$18.51$18.532,361,900—————
2025-03-03$18.71$19.02$18.57$19.001,707,500—————
2025-02-28$18.80$18.94$18.59$18.742,253,300———$0.24—
2025-02-27$18.83$18.89$18.59$18.861,762,100—————
2025-02-26$19.33$19.34$18.83$18.931,697,300—————
2025-02-25$19.38$19.76$19.32$19.331,714,400—————
2025-02-24$19.41$19.75$19.27$19.361,492,800—————
2025-02-21$19.12$19.60$19.12$19.401,978,500—————
2025-02-20$18.72$19.17$18.66$19.071,990,600—————
2025-02-19$18.35$18.95$18.35$18.871,597,500—————
2025-02-18$18.46$18.46$17.99$18.351,656,500—————
2025-02-14$18.87$19.09$18.49$18.511,431,800—————
2025-02-13$18.42$18.81$18.34$18.791,613,700—————
2025-02-12$18.40$18.65$18.38$18.421,719,400—————
2025-02-11$18.46$18.78$18.36$18.732,229,700—————
2025-02-10$19.07$19.21$18.40$18.463,066,500—————
2025-02-07$20.21$20.25$18.85$19.094,011,100—————
2025-02-06$19.73$19.73$19.29$19.342,689,000—————
2025-02-05$19.36$19.48$19.17$19.481,752,800—————
2025-02-04$19.46$19.49$19.20$19.362,584,100—————
2025-02-03$19.38$19.72$19.15$19.551,620,600—————
2025-01-31$19.57$19.70$19.42$19.552,231,100—————
2025-01-30$19.71$19.77$19.52$19.731,664,900—————
2025-01-29$19.59$19.61$19.36$19.561,644,300—————
2025-01-28$19.98$20.11$19.45$19.561,779,200—————
2025-01-27$20.22$20.52$20.09$20.102,958,700—————
2025-01-24$19.89$19.99$19.67$19.991,698,100—————
2025-01-23$19.62$19.89$19.41$19.892,208,200—————
2025-01-22$19.75$19.93$19.58$19.892,116,600—————
2025-01-21$19.40$19.88$19.40$19.802,055,400—————
2025-01-17$19.36$19.46$19.23$19.391,527,900—————
2025-01-16$18.99$19.24$18.90$19.242,843,600—————
2025-01-15$19.38$19.47$19.15$19.161,225,200—————
2025-01-14$19.15$19.43$19.15$19.281,349,100—————
2025-01-13$19.13$19.45$18.97$19.152,295,500—————
2025-01-10$19.74$19.80$18.98$19.003,042,500—————
2025-01-08$20.18$20.18$19.46$19.943,438,800—————
2025-01-07$20.15$20.32$20.01$20.102,021,200—————
2025-01-06$20.68$20.86$20.07$20.142,002,400—————
2025-01-03$20.59$20.92$20.46$20.781,108,800—————
2025-01-02$20.69$20.82$20.49$20.55864,900—————
2024-12-31$20.53$20.69$20.44$20.661,056,300—————
2024-12-30$20.46$20.58$20.26$20.551,694,400—————
2024-12-27$20.50$20.79$20.39$20.471,129,600—————
2024-12-26$20.42$20.73$20.38$20.561,763,500—————
2024-12-24$20.44$20.53$20.33$20.52648,300—————
2024-12-23$20.45$20.53$20.21$20.401,681,700—————
2024-12-20$20.62$20.72$20.36$20.454,503,100—————
2024-12-19$20.68$20.84$20.51$20.631,223,900—————
2024-12-18$20.75$21.06$20.59$20.751,695,300—————
2024-12-17$20.73$21.21$20.68$20.921,398,500—————
2024-12-16$21.12$21.23$20.79$20.801,491,300—————
2024-12-13$21.20$21.42$20.96$21.212,068,200—————
2024-12-12$21.41$21.41$21.19$21.231,453,600—————
2024-12-11$21.87$21.87$21.23$21.292,153,200—————
2024-12-10$21.89$22.08$21.69$21.861,503,700—————
2024-12-09$21.89$22.20$21.89$21.901,340,900—————
2024-12-06$22.38$22.40$21.88$21.941,367,500—————
2024-12-05$22.43$22.51$22.22$22.261,554,400—————
2024-12-04$22.27$22.55$22.12$22.451,311,300—————
2024-12-03$22.86$22.91$22.51$22.521,166,900—————
2024-12-02$22.54$22.91$22.33$22.841,575,900—————
2024-11-29$22.51$22.67$22.42$22.62694,500———$0.24—
2024-11-27$22.97$23.04$22.63$22.731,281,400—————
2024-11-26$22.77$22.88$22.56$22.811,679,500—————
2024-11-25$22.48$22.77$22.45$22.751,914,900—————
2024-11-22$22.32$22.49$22.30$22.431,358,100—————
2024-11-21$22.07$22.30$22.03$22.221,188,100—————
2024-11-20$21.76$22.19$21.76$22.101,757,200—————
2024-11-19$21.89$21.97$21.67$21.851,514,000—————
2024-11-18$21.67$21.95$21.60$21.941,522,800—————
2024-11-15$21.73$21.81$21.51$21.571,986,100—————
2024-11-14$21.71$22.16$21.71$21.831,732,000—————
2024-11-13$21.71$21.74$21.50$21.631,538,100—————
2024-11-12$21.66$21.87$21.43$21.701,743,100—————
2024-11-11$21.42$21.80$21.34$21.561,589,900—————
2024-11-08$22.30$22.50$21.39$21.442,655,500—————
2024-11-07$22.44$22.57$21.94$22.031,287,500—————
2024-11-06$22.98$22.98$22.32$22.491,455,200—————
2024-11-05$22.14$22.48$22.10$22.401,047,200—————
2024-11-04$22.20$22.31$22.00$22.231,102,200—————
2024-11-01$22.26$22.56$22.19$22.201,494,100—————
2024-10-31$22.03$22.32$22.03$22.232,412,900—————
2024-10-30$21.94$22.08$21.87$22.081,232,100—————
2024-10-29$22.20$22.30$22.00$22.00936,500—————
2024-10-28$22.33$22.65$22.28$22.31898,800—————
2024-10-25$22.35$22.52$22.26$22.32868,800—————
2024-10-24$22.46$22.55$22.24$22.29587,400—————
2024-10-23$22.34$22.58$22.33$22.37761,500—————
2024-10-22$22.47$22.55$22.36$22.46686,600—————
2024-10-21$22.98$22.99$22.51$22.52638,400—————
2024-10-18$23.07$23.09$22.81$22.96664,500—————
2024-10-17$23.36$23.44$23.04$23.07589,200—————
2024-10-16$23.16$23.38$23.09$23.32737,000—————
2024-10-15$22.72$23.20$22.72$23.06659,900—————
2024-10-14$22.59$22.76$22.50$22.72416,300—————
2024-10-11$22.60$22.73$22.50$22.53630,400—————
2024-10-10$22.68$22.68$22.34$22.50691,800—————
2024-10-09$22.75$22.91$22.60$22.62722,700—————
2024-10-08$22.46$22.82$22.39$22.691,234,500—————
2024-10-07$22.39$22.51$22.19$22.40780,000—————
2024-10-04$22.06$22.40$22.02$22.40970,300—————
2024-10-03$22.56$22.59$22.03$22.091,144,700—————
2024-10-02$22.78$22.80$22.56$22.66902,000—————
2024-10-01$23.04$23.20$22.87$22.87882,600—————
2024-09-30$23.34$23.36$22.94$23.07702,400—————
2024-09-27$23.25$23.41$23.11$23.25728,700—————
2024-09-26$22.89$23.31$22.89$23.091,315,800—————
2024-09-25$23.00$23.09$22.89$22.93713,600—————
2024-09-24$23.09$23.22$22.90$22.94642,400—————
2024-09-23$23.42$23.47$23.14$23.15759,000—————
2024-09-20$23.82$23.85$23.44$23.442,111,600—————
2024-09-19$23.74$23.87$23.61$23.771,134,300—————
2024-09-18$23.59$23.87$23.59$23.72796,000—————
2024-09-17$23.68$23.84$23.58$23.681,071,200—————
2024-09-16$23.32$23.73$23.32$23.621,043,800—————
2024-09-13$22.55$23.17$22.54$23.17749,500—————
2024-09-12$22.80$22.93$22.65$22.87732,200—————
2024-09-11$23.24$23.30$22.71$22.83961,700—————
2024-09-10$23.50$23.71$23.33$23.331,142,200—————
2024-09-09$23.38$23.59$23.32$23.471,354,300—————
2024-09-06$23.38$23.65$23.34$23.44832,400———$0.24—
2024-09-05$23.50$23.84$23.50$23.671,115,600—————
2024-09-04$23.16$23.45$23.15$23.39952,600—————
2024-09-03$23.26$23.39$23.09$23.151,101,700—————
2024-08-30$22.93$23.29$22.93$23.241,313,300—————
2024-08-29$23.09$23.09$22.77$22.86743,500—————
2024-08-28$22.79$23.05$22.71$23.051,046,100—————
2024-08-27$23.10$23.14$22.69$22.79916,400—————
2024-08-26$23.16$23.36$22.99$23.03822,700—————
2024-08-23$22.95$23.13$22.84$23.05738,200—————
2024-08-22$23.26$23.26$22.78$22.821,074,400—————
2024-08-21$23.20$23.38$23.06$23.07969,100—————
2024-08-20$23.00$23.15$22.87$23.141,510,400—————
2024-08-19$22.81$23.11$22.62$23.01977,800—————
2024-08-16$22.74$22.96$22.00$22.711,827,900—————
2024-08-15$22.85$22.89$22.63$22.661,557,300—————
2024-08-14$22.67$22.79$22.56$22.731,185,700—————
2024-08-13$22.43$22.63$22.23$22.62977,000—————
2024-08-12$22.70$22.70$22.24$22.301,064,900—————
2024-08-09$22.70$22.78$22.53$22.78869,300—————
2024-08-08$22.34$22.79$22.25$22.75910,500—————
2024-08-07$22.55$22.82$22.43$22.50718,800—————
2024-08-06$22.35$22.74$22.25$22.571,396,600—————
2024-08-05$22.96$23.25$22.26$22.281,257,300—————
2024-08-02$22.79$23.10$22.66$23.051,188,500—————
2024-08-01$22.56$22.71$22.39$22.671,872,600—————
2024-07-31$22.68$22.82$22.47$22.521,726,000—————
2024-07-30$22.14$22.76$22.14$22.711,477,000—————
2024-07-29$22.30$22.37$21.89$22.281,501,300—————
2024-07-26$22.32$22.58$22.28$22.371,045,400—————
2024-07-25$22.05$22.43$21.99$22.271,199,300—————
2024-07-24$21.96$22.10$21.87$22.021,858,800—————
2024-07-23$22.21$22.21$21.89$21.951,002,000—————
2024-07-22$22.43$22.44$22.02$22.211,442,100—————
2024-07-19$22.59$22.59$22.18$22.43785,500—————
2024-07-18$22.16$22.85$22.15$22.54897,700—————
2024-07-17$21.94$22.66$21.93$22.561,200,800—————
2024-07-16$21.55$22.06$21.49$21.931,130,100—————
2024-07-15$21.51$21.61$21.37$21.491,067,900—————
2024-07-12$21.76$21.81$21.44$21.45969,200—————
2024-07-11$21.42$21.69$21.20$21.62829,500—————
2024-07-10$21.39$21.52$21.34$21.441,133,500—————
2024-07-09$21.73$21.78$21.47$21.511,390,300—————
2024-07-08$22.06$22.06$21.74$21.75931,700—————
2024-07-05$21.86$22.01$21.74$21.922,107,200—————
2024-07-03$22.17$22.17$21.89$21.93651,300—————
2024-07-02$22.05$22.19$21.98$22.15742,200—————
2024-07-01$22.31$22.46$22.02$22.03840,400—————
2024-06-28$22.38$22.38$21.97$22.201,740,900—————
2024-06-27$22.59$22.59$22.26$22.351,067,000—————
2024-06-26$22.46$22.53$22.33$22.491,234,600—————
2024-06-25$22.77$22.82$22.47$22.651,629,300—————
2024-06-24$22.55$22.86$22.51$22.801,215,400—————
2024-06-21$22.51$22.66$22.42$22.522,005,500—————
2024-06-20$22.34$22.70$22.31$22.411,308,900—————
2024-06-18$22.57$22.82$22.42$22.481,288,900—————
2024-06-17$22.32$22.68$22.21$22.65821,500—————
2024-06-14$22.62$22.69$22.30$22.33853,600—————
2024-06-13$22.66$22.68$22.39$22.66846,500—————
2024-06-12$22.90$22.90$22.56$22.62873,500—————
2024-06-11$22.58$22.79$22.50$22.791,199,100—————
2024-06-10$22.66$22.79$22.41$22.60858,500—————
2024-06-07$22.94$23.13$22.78$22.80759,300—————
2024-06-06$22.99$23.32$22.81$23.08988,100———$0.24—
2024-06-05$23.17$23.22$22.99$23.181,005,200—————
2024-06-04$23.13$23.35$23.03$23.231,081,200—————
2024-06-03$23.26$23.32$23.09$23.151,839,400—————
2024-05-31$22.80$23.25$22.74$23.222,044,100—————
2024-05-30$22.61$22.78$22.45$22.771,514,000—————
2024-05-29$22.73$22.82$22.46$22.521,332,500—————
2024-05-28$23.37$23.42$22.85$22.85981,500—————
2024-05-24$23.70$23.71$23.33$23.43982,000—————
2024-05-23$23.73$23.92$23.60$23.611,262,000—————
2024-05-22$24.13$24.25$23.91$23.911,144,000—————
2024-05-21$24.35$24.40$24.22$24.261,017,100—————
2024-05-20$24.47$24.81$24.29$24.351,918,900—————
2024-05-17$25.40$25.65$23.82$24.452,875,100—————
2024-05-16$25.59$25.67$25.43$25.493,319,200—————
2024-05-15$25.42$26.12$25.35$25.511,873,400—————
2024-05-14$25.28$25.51$25.18$25.351,602,400—————
2024-05-13$25.47$25.59$25.13$25.181,360,900—————
2024-05-10$25.37$25.43$25.22$25.421,190,000—————
2024-05-09$25.25$25.45$25.08$25.421,073,200—————
2024-05-08$25.12$25.22$25.07$25.12817,200—————
2024-05-07$24.95$25.12$24.88$25.081,372,500—————
2024-05-06$25.01$25.01$24.65$24.781,341,600—————
2024-05-03$25.02$25.04$24.71$24.901,024,000—————
2024-05-02$25.10$25.24$24.96$25.001,046,900—————
2024-05-01$24.78$25.19$24.54$25.04944,000—————
2024-04-30$24.81$24.97$24.70$24.941,629,500—————
2024-04-29$24.71$24.92$24.59$24.85995,400—————
2024-04-26$24.73$24.92$24.61$24.621,668,700—————
2024-04-25$25.11$25.18$24.88$24.89986,000—————
2024-04-24$24.51$25.03$24.36$25.031,408,500—————
2024-04-23$24.64$24.87$24.58$24.69897,500—————
2024-04-22$24.53$24.80$24.47$24.671,120,300—————
2024-04-19$24.05$24.60$23.98$24.581,594,300—————
2024-04-18$23.46$24.06$23.29$24.041,377,900—————
2024-04-17$23.36$23.43$23.12$23.331,277,800—————
2024-04-16$22.94$23.27$22.93$23.171,603,000—————
2024-04-15$22.72$22.92$22.64$22.91974,800—————
2024-04-12$22.81$22.93$22.56$22.621,023,300—————
2024-04-11$22.95$22.95$22.73$22.85688,800—————
2024-04-10$22.99$23.05$22.70$22.831,006,000—————
2024-04-09$23.20$23.21$23.05$23.151,087,100—————
2024-04-08$23.18$23.27$23.05$23.10754,900—————
2024-04-05$23.24$23.32$23.09$23.17916,000—————
2024-04-04$23.32$23.48$23.20$23.30940,500—————
2024-04-03$23.44$23.52$23.03$23.141,772,300—————
2024-04-02$23.61$23.73$23.50$23.521,073,500—————
2024-04-01$23.75$23.81$23.56$23.63901,800—————
2024-03-28$23.82$23.90$23.66$23.751,139,800—————
2024-03-27$23.43$23.75$23.40$23.721,561,500—————
2024-03-26$23.35$23.42$23.22$23.281,190,800—————
2024-03-25$23.09$23.31$23.03$23.251,035,600—————
2024-03-22$23.17$23.17$23.01$23.05924,300—————
2024-03-21$23.09$23.18$22.89$23.10958,100—————
2024-03-20$22.98$23.13$22.88$23.07867,100—————
2024-03-19$22.84$22.97$22.75$22.901,059,100—————
2024-03-18$22.66$22.97$22.59$22.781,612,800—————
2024-03-15$22.39$22.79$22.39$22.703,331,900—————
2024-03-14$22.99$23.05$22.42$22.541,219,200—————
2024-03-13$23.30$23.48$23.05$23.071,054,200—————
2024-03-12$23.08$23.32$23.04$23.19766,900—————
2024-03-11$22.98$23.22$22.95$23.13979,100—————
2024-03-08$22.42$22.97$22.34$22.94907,100—————
2024-03-07$22.70$22.74$22.32$22.44899,800—————
2024-03-06$22.47$22.62$22.42$22.611,042,800—————
2024-03-05$22.54$22.66$22.21$22.341,056,900—————
2024-03-04$22.15$22.47$22.09$22.45903,900—————
2024-03-01$22.31$22.31$22.08$22.231,094,200—————
2024-02-29$22.60$22.69$22.38$22.421,800,800———$0.23—
2024-02-28$22.62$22.80$22.43$22.711,173,000—————
2024-02-27$22.83$22.88$22.45$22.591,020,200—————
2024-02-26$22.98$23.02$22.66$22.86979,700—————
2024-02-23$22.98$23.20$22.91$23.02801,300—————
2024-02-22$22.72$23.01$22.58$22.992,034,800—————
2024-02-21$22.88$22.93$22.73$22.901,012,300—————
2024-02-20$22.51$22.93$22.40$22.751,199,000—————
2024-02-16$22.30$22.52$22.11$22.421,117,600—————
2024-02-15$22.26$22.44$22.21$22.34905,000—————
2024-02-14$22.08$22.21$21.80$22.191,196,200—————
2024-02-13$22.40$22.63$22.00$22.161,552,600—————
2024-02-12$22.12$22.67$22.12$22.611,880,400—————
2024-02-09$22.84$23.47$22.03$22.193,031,600—————
2024-02-08$23.24$23.55$23.16$23.391,797,400—————
2024-02-07$23.50$23.50$23.16$23.161,298,800—————
2024-02-06$23.11$23.51$23.07$23.361,104,800—————
2024-02-05$23.42$23.52$23.13$23.13890,200—————
2024-02-02$23.62$23.76$23.31$23.511,059,200—————
2024-02-01$22.77$23.62$22.59$23.581,900,500—————
2024-01-31$22.97$23.07$22.77$22.802,246,700—————
2024-01-30$22.63$22.99$22.55$22.991,355,500—————
2024-01-29$22.88$22.88$22.59$22.67884,900—————
2024-01-26$22.92$22.98$22.79$22.83545,600—————
2024-01-25$22.59$22.81$22.49$22.80645,300—————
2024-01-24$22.80$22.82$22.50$22.51837,900—————
2024-01-23$22.59$22.85$22.56$22.81869,600—————
2024-01-22$22.35$22.52$22.23$22.44976,700—————
2024-01-19$22.58$22.58$22.31$22.37720,500—————
2024-01-18$22.38$22.53$22.31$22.53973,500—————
2024-01-17$22.32$22.68$22.29$22.48868,900—————
2024-01-16$22.54$22.62$22.39$22.49766,400—————
2024-01-12$22.67$22.72$22.49$22.57502,400—————
2024-01-11$22.44$22.52$22.28$22.47969,500—————
2024-01-10$22.91$23.01$22.53$22.541,126,800—————
2024-01-09$22.83$22.98$22.69$22.971,141,800—————
2024-01-08$22.80$22.97$22.76$22.891,200,700—————
2024-01-05$22.65$22.94$22.58$22.801,741,200—————
2024-01-04$22.90$22.91$22.64$22.701,088,900—————
2024-01-03$22.95$23.05$22.80$22.851,267,500—————
2024-01-02$22.40$23.12$22.39$22.98972,700—————
2023-12-29$22.43$22.58$22.38$22.51862,200—————
2023-12-28$22.39$22.61$22.39$22.48824,400—————
2023-12-27$22.52$22.57$22.37$22.46732,300—————
2023-12-26$22.46$22.58$22.37$22.501,356,100—————
2023-12-22$22.50$22.71$22.39$22.57825,600—————
2023-12-21$22.21$22.35$22.08$22.33844,400—————
2023-12-20$22.33$22.48$22.11$22.111,031,700—————
2023-12-19$22.37$22.58$22.10$22.461,299,900—————
2023-12-18$21.91$22.24$21.80$22.24974,600—————
2023-12-15$22.24$22.39$21.85$21.862,723,900—————
2023-12-14$22.77$22.87$22.25$22.261,087,000—————
2023-12-13$22.00$22.61$21.97$22.591,620,700—————
2023-12-12$21.99$22.15$21.85$22.04989,800—————
2023-12-11$21.84$22.03$21.75$21.941,407,800—————
2023-12-08$21.87$21.91$21.67$21.70926,700—————
2023-12-07$21.72$22.01$21.48$21.90976,500—————
2023-12-06$21.51$21.77$21.43$21.67917,500—————
2023-12-05$21.66$21.81$21.43$21.45975,500—————
2023-12-04$21.21$21.74$21.21$21.611,076,100—————
2023-12-01$20.84$21.25$20.77$21.241,050,200—————
2023-11-30$20.60$20.82$20.50$20.811,400,800———$0.23—
2023-11-29$20.94$21.02$20.70$20.791,135,900—————
2023-11-28$21.12$21.13$20.94$21.001,131,300—————
2023-11-27$21.46$21.49$21.16$21.18983,300—————
2023-11-24$21.26$21.56$21.26$21.40517,700—————
2023-11-22$21.09$21.45$20.99$21.282,327,400—————
2023-11-21$21.03$21.12$20.81$20.941,292,100—————
2023-11-20$20.82$21.09$20.70$20.981,413,900—————
2023-11-17$20.88$21.01$20.62$20.921,391,400—————
2023-11-16$21.10$21.10$20.80$20.84950,900—————
2023-11-15$21.17$21.30$21.06$21.101,318,900—————
2023-11-14$20.71$21.11$20.71$21.111,523,200—————
2023-11-13$20.66$21.00$20.56$20.662,164,200—————
2023-11-10$20.75$20.75$19.64$20.634,698,400—————
2023-11-09$22.29$22.29$22.01$22.161,486,000—————
2023-11-08$22.07$22.24$22.04$22.151,078,600—————
2023-11-07$22.11$22.25$22.04$22.08818,500—————
2023-11-06$22.17$22.25$22.01$22.111,069,500—————
2023-11-03$22.44$22.50$22.24$22.261,240,500—————
2023-11-02$22.03$22.39$21.99$22.29837,900—————
2023-11-01$21.88$22.13$21.81$21.911,374,400—————
2023-10-31$21.97$22.00$21.78$21.931,655,000—————
2023-10-30$21.73$21.90$21.64$21.881,316,400—————
2023-10-27$21.54$21.79$21.49$21.661,815,500—————
2023-10-26$21.49$21.63$21.36$21.591,362,400—————
2023-10-25$20.96$21.56$20.96$21.471,952,700—————
2023-10-24$20.78$20.99$20.70$20.97934,900—————
2023-10-23$20.81$20.96$20.62$20.721,461,200—————
2023-10-20$20.97$21.10$20.80$20.861,424,100—————
2023-10-19$20.88$21.09$20.83$20.861,280,400—————
2023-10-18$20.94$21.15$20.89$20.93954,700—————
2023-10-17$20.55$21.04$20.55$20.941,717,100—————
2023-10-16$20.67$20.77$20.55$20.641,252,000—————
2023-10-13$20.49$20.64$20.40$20.541,782,900—————
2023-10-12$21.32$21.32$20.24$20.372,983,500—————
2023-10-11$21.66$21.70$21.22$21.311,528,500—————
2023-10-10$21.64$21.73$21.51$21.641,313,600—————
2023-10-09$21.36$21.60$21.30$21.561,019,500—————
2023-10-06$21.49$21.53$20.98$21.451,235,700—————
2023-10-05$22.06$22.11$21.59$21.621,248,200—————
2023-10-04$21.69$22.07$21.47$22.031,759,800—————
2023-10-03$21.77$21.86$21.61$21.691,224,500—————
2023-10-02$22.17$22.18$21.67$21.881,176,700—————
2023-09-29$22.30$22.40$22.16$22.181,196,700—————
2023-09-28$22.25$22.34$22.13$22.261,539,200—————
2023-09-27$22.62$22.67$22.08$22.221,275,100—————
2023-09-26$22.69$22.77$22.56$22.60836,500—————
2023-09-25$22.92$22.96$22.69$22.70860,700—————
2023-09-22$23.22$23.27$22.92$22.92872,600—————
2023-09-21$23.27$23.50$23.16$23.191,381,300—————
2023-09-20$23.18$23.41$23.09$23.321,098,200—————
2023-09-19$23.25$23.36$23.08$23.091,299,300—————
2023-09-18$23.05$23.31$22.84$23.251,513,500—————
2023-09-15$22.98$23.23$22.83$22.903,523,300—————
2023-09-14$22.93$23.14$22.90$23.111,478,600—————
2023-09-13$23.16$23.16$22.86$22.911,143,000—————
2023-09-12$23.47$23.47$23.02$23.09991,400—————
2023-09-11$23.10$23.62$23.03$23.391,485,000—————
2023-09-08$23.05$23.07$22.77$23.062,082,300—————
2023-09-07$22.63$23.09$22.58$23.002,852,900—————
2023-09-06$22.67$22.69$22.47$22.561,627,200—————
2023-09-05$22.93$23.10$22.62$22.671,385,500—————
2023-09-01$23.59$23.65$23.02$23.041,186,900—————
2023-08-31$23.45$23.66$23.36$23.562,168,400———$0.23—
2023-08-30$23.67$23.73$23.46$23.611,764,700—————
2023-08-29$23.74$23.74$23.29$23.561,568,200—————
2023-08-28$23.70$23.90$23.64$23.66800,300—————
2023-08-25$23.58$23.83$23.46$23.761,272,000—————
2023-08-24$23.55$23.75$23.44$23.47879,200—————
2023-08-23$23.55$23.64$23.34$23.582,014,400—————
2023-08-22$23.59$23.72$23.27$23.502,345,000—————
2023-08-21$24.18$24.31$23.66$23.701,760,600—————
2023-08-18$24.04$24.28$23.79$24.261,611,100—————
2023-08-17$24.70$24.70$24.10$24.121,757,400—————
2023-08-16$24.95$25.09$24.65$24.691,393,600—————
2023-08-15$25.38$25.43$24.93$24.961,391,500—————
2023-08-14$25.82$25.82$25.39$25.471,692,100—————
2023-08-11$25.55$26.33$25.30$25.823,548,300—————
2023-08-10$24.87$25.05$24.71$24.771,592,500—————
2023-08-09$24.70$24.91$24.62$24.841,458,700—————
2023-08-08$24.96$25.07$24.57$24.701,553,900—————
2023-08-07$24.94$25.23$24.93$25.032,261,800—————
2023-08-04$25.00$25.22$24.91$24.941,629,400—————
2023-08-03$25.04$25.15$24.83$25.001,102,400—————
2023-08-02$24.72$25.28$24.71$25.111,495,400—————
2023-08-01$24.85$25.04$24.62$24.721,474,200—————
2023-07-31$24.71$24.92$24.61$24.7111,867,300—————
2023-07-28$24.65$24.84$24.57$24.761,388,200—————
2023-07-27$24.71$24.79$24.44$24.551,674,100—————
2023-07-26$24.63$24.88$24.61$24.741,427,600—————
2023-07-25$24.68$24.74$24.51$24.731,274,100—————
2023-07-24$24.69$24.71$24.44$24.711,140,400—————
2023-07-21$24.65$24.83$24.56$24.721,402,600—————
2023-07-20$24.64$24.72$24.31$24.691,110,600—————
2023-07-19$24.32$24.46$24.20$24.461,703,600—————
2023-07-18$23.93$24.26$23.93$24.191,645,300—————
2023-07-17$24.06$24.13$23.87$23.931,315,100—————
2023-07-14$24.30$24.30$23.94$24.181,703,900—————
2023-07-13$24.42$24.43$24.12$24.231,957,700—————
2023-07-12$24.26$24.47$24.05$24.441,911,200—————
2023-07-11$24.28$24.33$24.07$24.211,492,300—————
2023-07-10$24.23$24.49$24.14$24.221,430,500—————
2023-07-07$24.46$24.47$24.08$24.183,220,600—————
2023-07-06$24.70$24.77$24.45$24.661,656,100—————
2023-07-05$25.07$25.07$24.74$24.781,754,200—————
2023-07-03$24.91$25.22$24.77$25.13754,900—————
2023-06-30$24.93$25.09$24.83$24.881,489,300—————
2023-06-29$24.31$24.93$24.31$24.901,373,100—————
2023-06-28$24.30$24.52$24.06$24.511,983,800—————
2023-06-27$24.54$24.79$24.46$24.571,061,000—————
2023-06-26$24.41$24.49$24.16$24.45880,600—————
2023-06-23$24.60$24.77$24.45$24.451,494,400—————
2023-06-22$24.59$24.67$24.44$24.57940,100—————
2023-06-21$24.48$24.61$24.28$24.471,117,900—————
2023-06-20$24.96$24.99$24.48$24.491,856,800—————
2023-06-16$24.67$24.93$24.62$24.922,800,400—————
2023-06-15$24.58$24.71$24.52$24.601,792,700—————
2023-06-14$24.70$24.71$24.50$24.581,483,100—————
2023-06-13$24.50$24.78$24.42$24.721,825,300—————
2023-06-12$25.08$25.11$24.46$24.542,138,900—————
2023-06-09$25.09$25.35$25.07$25.131,258,500—————
2023-06-08$25.29$25.35$25.01$25.201,551,100—————
2023-06-07$24.51$25.42$24.44$25.332,334,500———$0.23—
2023-06-06$25.24$25.24$24.64$24.942,628,200—————
2023-06-05$25.31$25.46$25.13$25.181,595,400—————
2023-06-02$24.82$25.45$24.82$25.421,296,200—————
2023-06-01$25.09$25.17$24.80$24.881,772,800—————
2023-05-31$25.27$25.32$24.98$24.982,480,200—————
2023-05-30$25.64$25.73$25.02$25.222,261,700—————
2023-05-26$26.00$26.18$25.80$25.801,433,300—————
2023-05-25$25.87$26.24$25.74$26.111,839,400—————
2023-05-24$26.08$26.14$25.73$26.002,173,100—————
2023-05-23$25.49$26.12$25.28$26.013,138,800—————
2023-05-22$26.05$26.06$25.40$25.592,744,500—————
2023-05-19$26.58$26.91$25.10$25.999,306,600—————
2023-05-18$28.50$28.85$28.48$28.842,011,900—————
2023-05-17$28.50$28.66$28.30$28.621,549,300—————
2023-05-16$28.54$28.64$28.19$28.491,621,000—————
2023-05-15$28.58$28.68$28.36$28.541,309,900—————
2023-05-12$28.82$28.93$28.59$28.661,717,000—————
2023-05-11$28.73$28.80$28.44$28.781,171,000—————
2023-05-10$28.93$29.10$28.56$28.731,484,800—————
2023-05-09$28.60$28.96$28.50$28.902,005,300—————
2023-05-08$28.34$28.55$28.28$28.541,016,700—————
2023-05-05$28.55$28.72$28.42$28.441,242,900—————
2023-05-04$28.26$28.60$27.90$28.503,002,500—————
2023-05-03$27.70$28.32$27.70$28.242,845,200—————
2023-05-02$27.79$27.79$27.24$27.541,144,700—————
2023-05-01$27.62$27.94$27.57$27.821,161,600—————
2023-04-28$27.58$27.80$27.35$27.511,676,500—————
2023-04-27$27.18$27.60$27.08$27.551,100,800—————
2023-04-26$27.10$27.25$27.06$27.17949,800—————
2023-04-25$27.08$27.29$26.99$27.22798,800—————
2023-04-24$27.03$27.17$26.97$27.05966,600—————
2023-04-21$27.23$27.34$27.00$27.161,387,900—————
2023-04-20$26.93$27.17$26.93$27.06856,400—————
2023-04-19$27.28$27.28$26.97$27.021,040,300—————
2023-04-18$27.15$27.26$27.00$27.201,246,400—————
2023-04-17$27.02$27.15$26.87$27.12883,200—————
2023-04-14$27.10$27.24$26.79$26.871,147,000—————
2023-04-13$27.21$27.22$26.98$27.16744,300—————
2023-04-12$27.10$27.36$27.02$27.231,154,900—————
2023-04-11$27.24$27.29$27.17$27.21864,000—————
2023-04-10$27.34$27.35$27.07$27.191,207,800—————
2023-04-06$27.50$27.60$27.20$27.31739,700—————
2023-04-05$27.35$27.54$27.32$27.361,067,000—————
2023-04-04$27.79$27.91$27.08$27.242,385,000—————
2023-04-03$27.46$27.84$27.34$27.781,113,800—————
2023-03-31$27.28$27.54$27.25$27.411,065,600—————
2023-03-30$27.27$27.31$27.03$27.171,309,700—————
2023-03-29$27.50$27.58$27.13$27.171,502,400—————
2023-03-28$27.49$27.64$27.36$27.40977,500—————
2023-03-27$27.50$27.62$27.41$27.46933,600—————
2023-03-24$26.98$27.45$26.91$27.311,287,400—————
2023-03-23$26.84$27.05$26.80$26.881,609,500—————
2023-03-22$27.09$27.25$26.85$26.861,806,400—————
2023-03-21$27.13$27.22$26.98$27.111,692,000—————
2023-03-20$26.82$27.32$26.82$27.042,593,400—————
2023-03-17$27.51$27.51$26.44$26.689,618,900—————
2023-03-16$27.27$27.50$27.11$27.482,463,900—————
2023-03-15$26.94$27.23$26.86$27.222,511,900—————
2023-03-14$26.89$27.20$26.67$27.172,742,500—————
2023-03-13$26.93$27.38$26.45$26.623,038,900—————
2023-03-10$27.39$27.49$27.11$27.201,433,100—————
2023-03-09$27.59$27.69$27.22$27.321,392,300—————
2023-03-08$27.88$27.88$27.24$27.421,525,800—————
2023-03-07$27.94$28.04$27.50$27.731,248,300—————
2023-03-06$27.93$28.02$27.72$27.941,671,400—————
2023-03-03$27.82$28.04$27.67$27.971,465,700—————
2023-03-02$27.43$27.77$27.38$27.751,311,700———$0.22—
2023-03-01$27.69$27.74$27.35$27.621,495,900—————
2023-02-28$28.23$28.29$27.87$27.882,569,400—————
2023-02-27$28.43$28.66$28.24$28.331,454,100—————
2023-02-24$28.58$28.63$28.26$28.331,328,700—————
2023-02-23$28.48$28.73$28.45$28.611,819,900—————
2023-02-22$28.41$28.65$28.27$28.411,939,200—————
2023-02-21$28.30$28.67$28.09$28.312,895,900—————
2023-02-17$27.75$28.45$27.65$28.312,031,100—————
2023-02-16$27.65$27.86$27.30$27.641,841,000—————
2023-02-15$27.56$27.80$27.48$27.801,984,800—————
2023-02-14$27.86$27.90$27.40$27.572,099,700—————
2023-02-13$27.52$27.87$27.20$27.862,089,200—————
2023-02-10$27.40$27.97$27.04$27.524,105,400—————
2023-02-09$27.54$27.70$27.20$27.311,905,300—————
2023-02-08$27.50$27.64$27.43$27.461,587,200—————
2023-02-07$27.64$27.64$27.20$27.562,503,400—————
2023-02-06$27.51$27.94$27.51$27.831,553,600—————
2023-02-03$27.63$27.68$27.11$27.531,709,400—————
2023-02-02$27.45$27.71$27.29$27.602,163,400—————
2023-02-01$27.54$27.91$27.43$27.662,340,600—————
2023-01-31$27.09$28.22$26.93$27.6919,493,500—————
2023-01-30$26.87$27.40$26.85$27.013,396,900—————
2023-01-27$26.77$26.78$26.31$26.692,704,200—————
2023-01-26$26.85$27.01$26.44$26.703,277,200—————
2023-01-25$26.60$26.96$26.54$26.913,699,500—————
2023-01-24$26.50$26.87$26.41$26.572,193,400—————
2023-01-23$26.80$26.82$26.52$26.591,473,200—————
2023-01-20$26.92$26.93$26.37$26.722,212,100—————
2023-01-19$27.02$27.33$26.70$26.831,826,100—————
2023-01-18$28.00$28.00$27.03$27.031,356,800—————
2023-01-17$28.13$28.28$27.90$27.991,301,600—————
2023-01-13$27.84$28.00$27.76$27.99906,200—————
2023-01-12$27.96$28.01$27.75$27.841,216,300—————
2023-01-11$28.11$28.27$27.78$27.911,265,200—————
2023-01-10$28.42$28.49$27.88$28.082,389,300—————
2023-01-09$29.02$29.14$28.48$28.481,789,200—————
2023-01-06$28.93$29.23$28.88$29.161,454,400—————
2023-01-05$28.56$28.79$28.43$28.691,346,700—————
2023-01-04$28.45$28.82$28.33$28.571,247,300—————
2023-01-03$28.66$28.76$28.35$28.471,570,200—————
2022-12-30$28.92$28.97$28.63$28.741,583,200—————
2022-12-29$29.10$29.22$28.93$28.951,315,000—————
2022-12-28$29.34$29.46$28.96$29.001,097,300—————
2022-12-27$29.27$29.41$29.21$29.271,364,200—————
2022-12-23$29.00$29.24$28.99$29.211,020,200—————
2022-12-22$28.98$29.07$28.82$29.001,021,800—————
2022-12-21$28.63$29.11$28.56$29.041,347,300—————
2022-12-20$28.42$28.55$28.25$28.501,849,400—————
2022-12-19$28.73$28.92$28.47$28.591,447,200—————
2022-12-16$28.50$28.82$28.32$28.693,938,100—————
2022-12-15$28.82$28.96$28.49$28.641,342,300—————
2022-12-14$28.91$29.21$28.75$29.051,838,100—————
2022-12-13$29.38$29.38$28.73$28.751,549,400—————
2022-12-12$28.99$29.15$28.78$29.09832,800—————
2022-12-09$29.20$29.29$28.86$28.91874,700—————
2022-12-08$29.11$29.40$29.01$29.281,131,900—————
2022-12-07$28.95$29.36$28.83$29.211,052,800—————
2022-12-06$29.59$29.77$28.73$28.842,007,400—————
2022-12-05$29.67$30.14$29.64$30.131,202,200—————
2022-12-02$29.84$30.16$29.81$29.982,028,100—————
2022-12-01$30.01$30.07$29.74$29.891,485,200———$0.22—
2022-11-30$29.41$30.07$29.28$30.051,481,900—————
2022-11-29$29.59$29.71$29.41$29.491,231,400—————
2022-11-28$29.73$29.95$29.56$29.761,235,600—————
2022-11-25$29.77$29.84$29.64$29.76682,900—————
2022-11-23$29.59$29.71$29.49$29.591,081,000—————
2022-11-22$29.50$29.58$29.31$29.501,303,600—————
2022-11-21$28.85$29.46$28.79$29.351,627,300—————
2022-11-18$28.60$28.94$28.49$28.751,303,200—————
2022-11-17$28.31$28.46$28.15$28.371,434,500—————
2022-11-16$28.47$28.57$28.24$28.441,198,000—————
2022-11-15$27.64$28.35$27.59$28.282,013,100—————
2022-11-14$27.08$28.02$27.08$27.491,914,200—————
2022-11-11$27.60$28.19$26.65$26.903,554,800—————
2022-11-10$28.87$29.45$28.72$29.412,361,800—————
2022-11-09$28.44$28.77$28.34$28.451,128,300—————
2022-11-08$28.50$28.74$28.34$28.50958,700—————
2022-11-07$28.49$28.69$28.31$28.451,598,900—————
2022-11-04$28.66$28.90$28.34$28.521,657,100—————
2022-11-03$28.15$28.54$27.94$28.501,230,800—————
2022-11-02$28.55$28.73$28.22$28.331,014,200—————
2022-11-01$28.70$28.77$28.51$28.571,024,700—————
2022-10-31$28.50$28.86$28.33$28.711,058,200—————
2022-10-28$28.17$28.75$28.02$28.541,131,500—————
2022-10-27$27.64$28.26$27.64$28.091,144,800—————
2022-10-26$27.58$27.79$27.37$27.631,198,600—————
2022-10-25$27.26$27.47$26.97$27.43996,500—————
2022-10-24$27.19$27.57$27.03$27.301,026,300—————
2022-10-21$26.78$27.09$26.62$27.01974,300—————
2022-10-20$26.74$26.96$26.58$26.722,229,600—————
2022-10-19$27.05$27.22$26.56$26.821,365,000—————
2022-10-18$26.55$27.16$26.55$27.041,322,500—————
2022-10-17$26.34$26.61$26.33$26.361,281,100—————
2022-10-14$26.45$26.66$26.22$26.261,876,000—————
2022-10-13$25.21$26.49$25.12$26.361,644,700—————
2022-10-12$25.61$25.71$25.45$25.49905,300—————
2022-10-11$25.14$25.64$25.13$25.481,438,600—————
2022-10-10$24.65$25.16$24.60$25.061,131,000—————
2022-10-07$24.62$24.73$24.35$24.551,222,500—————
2022-10-06$24.99$25.13$24.52$24.661,135,100—————
2022-10-05$25.21$25.38$24.98$25.05890,200—————
2022-10-04$25.08$25.48$25.05$25.311,258,300—————
2022-10-03$24.84$24.99$24.70$24.921,094,000—————
2022-09-30$25.20$25.22$24.64$24.691,056,500—————
2022-09-29$25.16$25.35$24.94$25.101,018,200—————
2022-09-28$25.06$25.46$24.88$25.281,115,100—————
2022-09-27$25.51$25.65$24.89$25.031,141,500—————
2022-09-26$25.34$25.69$25.27$25.421,581,800—————
2022-09-23$25.74$25.87$25.16$25.44892,200—————
2022-09-22$25.79$26.07$25.68$25.871,260,200—————
2022-09-21$26.07$26.32$25.77$25.781,157,500—————
2022-09-20$26.02$26.11$25.74$25.931,189,500—————
2022-09-19$26.04$26.36$25.96$26.271,084,000—————
2022-09-16$26.14$26.17$25.79$26.043,596,600—————
2022-09-15$26.00$26.08$25.78$26.001,099,600—————
2022-09-14$26.11$26.30$25.96$26.071,310,800—————
2022-09-13$26.70$26.79$26.04$26.091,066,000—————
2022-09-12$26.90$27.10$26.73$26.801,517,300—————
2022-09-09$26.71$26.87$26.50$26.701,162,700—————
2022-09-08$26.84$26.84$26.30$26.651,186,700—————
2022-09-07$26.62$26.98$26.44$26.951,232,700—————
2022-09-06$26.99$26.99$26.36$26.531,407,800—————
2022-09-02$27.38$27.54$26.88$26.99863,300—————
2022-09-01$27.01$27.36$26.91$27.281,509,400———$0.22—
2022-08-31$27.55$27.60$27.26$27.301,034,700—————
2022-08-30$27.23$27.61$27.09$27.421,450,100—————
2022-08-29$27.33$27.44$27.03$27.23893,500—————
2022-08-26$27.59$27.76$27.34$27.441,070,000—————
2022-08-25$27.80$27.92$27.51$27.591,536,200—————
2022-08-24$27.98$28.06$27.74$27.88830,900—————
2022-08-23$27.98$27.99$27.49$27.881,483,900—————
2022-08-22$28.33$28.39$27.91$27.971,130,600—————
2022-08-19$28.20$28.50$28.09$28.35899,300—————
2022-08-18$28.06$28.17$27.87$28.131,097,200—————
2022-08-17$27.98$28.16$27.88$28.06785,200—————
2022-08-16$27.88$28.10$27.85$28.021,651,600—————
2022-08-15$27.76$27.89$27.60$27.801,661,500—————
2022-08-12$27.74$28.33$27.34$27.532,196,800—————
2022-08-11$27.51$28.01$27.48$27.581,180,400—————
2022-08-10$27.74$27.85$27.55$27.581,441,300—————
2022-08-09$27.70$27.89$27.54$27.741,181,000—————
2022-08-08$27.86$28.04$27.60$27.69848,500—————
2022-08-05$27.55$27.76$27.17$27.681,087,300—————
2022-08-04$27.87$27.96$27.62$27.63780,400—————
2022-08-03$27.80$28.02$27.54$27.95700,400—————
2022-08-02$28.50$28.59$27.75$27.821,678,700—————
2022-08-01$28.19$28.67$28.18$28.501,036,900—————
2022-07-29$28.03$28.46$27.94$28.411,024,600—————
2022-07-28$27.63$28.34$27.52$28.161,045,200—————
2022-07-27$27.75$27.78$27.13$27.671,094,300—————
2022-07-26$27.36$27.95$27.22$27.88998,500—————
2022-07-25$27.11$27.47$27.07$27.43811,200—————
2022-07-22$27.05$27.23$26.89$27.22687,000—————
2022-07-21$26.79$26.96$26.66$26.87573,100—————
2022-07-20$26.95$27.11$26.76$26.85765,800—————
2022-07-19$27.02$27.16$26.90$26.94735,100—————
2022-07-18$27.12$27.12$26.61$26.61774,000—————
2022-07-15$27.26$27.34$27.00$27.06583,600—————
2022-07-14$27.11$27.19$26.72$27.16713,600—————
2022-07-13$27.26$27.61$27.05$27.43857,400—————
2022-07-12$27.05$27.63$27.05$27.261,071,500—————
2022-07-11$26.85$27.15$26.85$27.06759,300—————
2022-07-08$27.01$27.42$26.81$26.851,260,300—————
2022-07-07$26.47$27.02$26.43$27.001,527,400—————
2022-07-06$27.00$27.00$26.42$26.501,801,400—————
2022-07-05$26.55$27.00$26.20$26.921,604,400—————
2022-07-01$26.32$26.71$26.24$26.68898,000—————
2022-06-30$26.30$26.39$26.13$26.32939,900—————
2022-06-29$26.15$26.55$26.10$26.411,029,100—————
2022-06-28$26.31$26.41$26.05$26.151,176,700—————
2022-06-27$26.33$26.41$26.05$26.24890,700—————
2022-06-24$25.48$26.29$25.34$26.231,932,800—————
2022-06-23$25.07$25.43$25.05$25.281,470,700—————
2022-06-22$24.94$25.14$24.83$24.991,302,100—————
2022-06-21$24.88$25.10$24.56$24.991,426,600—————
2022-06-17$24.70$24.96$24.47$24.672,146,700—————
2022-06-16$24.59$24.89$24.40$24.591,544,500—————
2022-06-15$24.49$25.01$24.44$24.781,493,500—————
2022-06-14$24.97$24.97$24.15$24.361,786,100—————
2022-06-13$24.85$25.12$24.85$25.001,893,600—————
2022-06-10$24.75$25.38$24.66$25.072,758,900—————
2022-06-09$25.63$25.79$24.94$24.981,785,300—————
2022-06-08$25.94$25.97$25.55$25.551,095,600———$0.22—
2022-06-07$25.92$26.21$25.92$26.101,258,500—————
2022-06-06$26.16$26.39$26.02$26.111,416,300—————
2022-06-03$26.46$26.50$25.90$26.092,104,200—————
2022-06-02$26.46$26.51$25.87$26.491,169,300—————
2022-06-01$27.42$27.49$26.32$26.421,380,100—————
2022-05-31$27.22$27.74$26.90$27.601,706,100—————
2022-05-27$27.41$27.42$27.25$27.331,090,900—————
2022-05-26$27.54$27.90$27.30$27.361,793,300—————
2022-05-25$26.79$26.91$26.25$26.811,647,500—————
2022-05-24$26.23$26.69$26.04$26.651,744,700—————
2022-05-23$26.41$26.78$26.00$26.111,726,000—————
2022-05-20$25.74$26.58$25.10$26.503,319,800—————
2022-05-19$25.06$25.36$24.62$25.122,693,000—————
2022-05-18$26.72$26.89$25.37$25.372,000,400—————
2022-05-17$27.05$27.18$26.62$26.922,171,500—————
2022-05-16$27.36$27.48$27.03$27.101,259,400—————
2022-05-13$27.11$27.42$26.94$27.341,106,900—————
2022-05-12$26.85$27.18$26.65$27.021,382,900—————
2022-05-11$26.80$27.19$26.72$26.851,150,700—————
2022-05-10$27.36$27.49$26.58$26.751,572,200—————
2022-05-09$26.41$27.30$26.33$27.281,810,400—————
2022-05-06$26.36$26.68$26.27$26.541,673,900—————
2022-05-05$26.70$26.80$26.38$26.501,469,500—————
2022-05-04$26.41$26.83$26.27$26.761,193,500—————
2022-05-03$26.18$26.56$26.07$26.401,178,500—————
2022-05-02$26.72$26.78$25.77$26.071,642,400—————
2022-04-29$26.92$27.08$26.47$26.521,429,400—————
2022-04-28$26.73$27.07$26.58$27.051,386,700—————
2022-04-27$26.86$27.15$26.65$26.734,753,400—————
2022-04-26$27.66$27.76$26.92$26.932,130,400—————
2022-04-25$27.43$27.64$26.87$27.581,309,600—————
2022-04-22$27.62$27.73$27.37$27.381,368,500—————
2022-04-21$27.43$27.75$27.35$27.571,483,500—————
2022-04-20$27.02$27.50$27.02$27.471,190,300—————
2022-04-19$26.74$27.11$26.68$26.881,554,900—————
2022-04-18$26.77$26.85$26.54$26.67783,100—————
2022-04-14$26.83$26.89$26.62$26.78651,500—————
2022-04-13$26.67$26.91$26.55$26.76732,400—————
2022-04-12$26.57$26.94$26.57$26.741,481,200—————
2022-04-11$26.70$26.90$26.54$26.561,511,000—————
2022-04-08$26.45$26.71$26.27$26.541,019,800—————
2022-04-07$26.31$26.52$26.18$26.401,238,000—————
2022-04-06$26.04$26.41$25.95$26.341,118,700—————
2022-04-05$25.95$26.29$25.90$25.991,420,400—————
2022-04-04$26.12$26.18$25.75$26.02982,500—————
2022-04-01$25.83$26.25$25.59$26.251,472,000—————
2022-03-31$25.75$25.87$25.57$25.71949,500—————
2022-03-30$25.95$25.98$25.53$25.80994,500—————
2022-03-29$25.28$26.06$25.28$26.031,904,000—————
2022-03-28$25.34$25.39$25.16$25.26812,300—————
2022-03-25$24.94$25.40$24.89$25.261,203,300—————
2022-03-24$25.00$25.11$24.83$24.951,131,100—————
2022-03-23$25.33$25.46$24.98$25.001,100,000—————
2022-03-22$25.13$25.28$24.99$25.221,092,800—————
2022-03-21$25.55$25.67$25.06$25.091,628,100—————
2022-03-18$25.19$25.34$24.93$25.333,550,700—————
2022-03-17$25.39$25.39$25.00$25.181,593,400—————
2022-03-16$24.86$25.41$24.62$25.242,511,200—————
2022-03-15$24.53$24.86$24.50$24.811,303,000—————
2022-03-14$24.50$24.76$24.32$24.531,583,300—————
2022-03-11$24.89$24.94$24.30$24.332,080,300—————
2022-03-10$25.07$25.15$24.78$24.892,011,000—————
2022-03-09$25.61$25.63$25.20$25.351,969,600—————
2022-03-08$25.72$25.94$24.61$25.034,225,600—————
2022-03-07$26.68$26.95$25.61$25.803,793,000—————
2022-03-04$27.26$27.41$26.80$26.952,946,400—————
2022-03-03$27.43$27.87$27.36$27.651,251,300———$0.21—
2022-03-02$27.30$27.93$27.27$27.632,037,700—————
2022-03-01$27.42$27.74$26.98$27.302,475,000—————
2022-02-28$27.54$27.56$27.14$27.412,061,400—————
2022-02-25$26.97$27.88$26.88$27.812,306,700—————
2022-02-24$28.21$28.22$26.66$26.873,245,000—————
2022-02-23$28.48$28.62$28.37$28.471,502,900—————
2022-02-22$28.70$28.78$28.35$28.412,027,000—————
2022-02-18$28.28$28.74$28.28$28.671,743,400—————
2022-02-17$27.88$28.43$27.78$28.331,006,900—————
2022-02-16$28.09$28.32$27.75$27.921,022,200—————
2022-02-15$28.13$28.27$27.98$28.131,223,500—————
2022-02-14$28.06$28.24$27.62$28.051,449,300—————
2022-02-11$27.98$28.15$26.96$27.932,075,400—————
2022-02-10$28.12$28.38$27.99$28.091,724,500—————
2022-02-09$28.47$28.61$28.21$28.271,349,100—————
2022-02-08$28.39$28.57$28.24$28.471,703,100—————
2022-02-07$28.26$28.36$27.88$28.261,392,600—————
2022-02-04$28.45$28.47$27.87$28.141,300,300—————
2022-02-03$28.44$28.66$28.36$28.581,569,500—————
2022-02-02$28.03$28.48$27.89$28.441,348,700—————
2022-02-01$28.27$28.37$27.76$28.09863,400—————
2022-01-31$28.12$28.24$27.74$28.131,308,200—————
2022-01-28$28.00$28.29$27.81$28.291,031,200—————
2022-01-27$28.13$28.54$27.88$28.112,028,300—————
2022-01-26$27.96$28.27$27.87$27.971,462,300—————
2022-01-25$28.50$28.50$27.91$28.112,074,700—————
2022-01-24$28.77$29.00$28.14$28.591,841,500—————
2022-01-21$28.53$28.84$28.50$28.741,597,600—————
2022-01-20$28.78$28.89$28.29$28.351,288,600—————
2022-01-19$29.05$29.73$28.92$28.933,530,400—————
2022-01-18$28.86$29.21$28.51$28.992,627,600—————
2022-01-14$28.30$29.19$28.14$29.073,316,700—————
2022-01-13$27.92$28.51$27.79$28.271,858,400—————
2022-01-12$27.75$28.10$27.50$27.902,700,900—————
2022-01-11$28.17$28.28$27.67$27.811,822,700—————
2022-01-10$28.00$28.38$27.99$28.222,819,400—————
2022-01-07$27.82$28.13$27.75$28.03816,800—————
2022-01-06$27.90$28.13$27.75$27.94791,200—————
2022-01-05$27.76$28.02$27.71$27.881,241,600—————
2022-01-04$27.39$27.84$27.39$27.581,073,500—————
2022-01-03$27.37$27.48$27.11$27.47650,300—————
2021-12-31$27.45$27.58$27.30$27.47608,800—————
2021-12-30$27.40$27.47$27.27$27.42533,700—————
2021-12-29$27.46$27.49$27.30$27.44631,600—————
2021-12-28$27.09$27.44$27.09$27.43646,100—————
2021-12-27$26.88$27.13$26.77$27.12471,500—————
2021-12-23$27.05$27.11$26.81$26.89593,200—————
2021-12-22$27.09$27.27$26.93$27.06717,900—————
2021-12-21$27.04$27.10$26.80$27.06938,500—————
2021-12-20$26.87$27.08$26.66$27.06929,200—————
2021-12-17$27.35$27.72$26.96$27.084,195,600—————
2021-12-16$26.72$27.29$26.72$27.241,098,500—————
2021-12-15$26.51$26.90$26.50$26.701,315,300—————
2021-12-14$26.33$26.53$26.32$26.371,196,200—————
2021-12-13$25.90$26.54$25.86$26.341,170,700—————
2021-12-10$25.79$25.99$25.77$25.921,073,000—————
2021-12-09$25.96$26.03$25.70$25.741,001,400—————
2021-12-08$25.93$26.21$25.70$26.00881,400—————
2021-12-07$25.69$26.05$25.51$25.901,295,100—————
2021-12-06$25.70$26.01$25.65$25.681,021,900—————
2021-12-03$25.60$25.86$25.49$25.74877,500—————
2021-12-02$25.54$25.80$25.42$25.461,234,700———$0.21—
2021-12-01$25.89$25.96$25.62$25.651,559,100—————
2021-11-30$26.25$26.42$25.76$25.821,490,900—————
2021-11-29$26.40$26.71$26.22$26.401,054,700—————
2021-11-26$26.82$27.10$26.45$26.46616,600—————
2021-11-24$27.06$27.11$26.82$27.021,122,400—————
2021-11-23$26.86$27.13$26.83$26.97864,700—————
2021-11-22$26.87$27.01$26.75$26.76969,800—————
2021-11-19$26.82$27.05$26.72$26.801,730,200—————
2021-11-18$26.93$26.93$26.57$26.691,337,700—————
2021-11-17$26.73$26.93$26.57$26.871,549,200—————
2021-11-16$27.09$27.15$26.64$26.851,468,400—————
2021-11-15$26.39$27.62$26.29$27.042,784,400—————
2021-11-12$26.45$26.73$25.77$26.081,974,700—————
2021-11-11$25.32$25.53$25.14$25.501,506,100—————
2021-11-10$25.57$25.63$25.25$25.491,287,300—————
2021-11-09$25.36$25.59$25.21$25.521,019,900—————
2021-11-08$25.34$25.46$25.06$25.30713,700—————
2021-11-05$25.33$25.47$25.21$25.24783,400—————
2021-11-04$25.53$25.75$25.16$25.271,044,600—————
2021-11-03$25.10$25.50$25.10$25.50803,700—————
2021-11-02$24.98$25.17$24.84$25.16650,700—————
2021-11-01$24.80$24.94$24.69$24.93734,200—————
2021-10-29$24.85$24.99$24.74$24.75911,400—————
2021-10-28$24.69$24.89$24.58$24.87633,900—————
2021-10-27$25.25$25.32$24.53$24.65768,100—————
2021-10-26$25.20$25.42$25.13$25.161,071,100—————
2021-10-25$25.05$25.25$24.86$25.192,047,900—————
2021-10-22$24.96$25.16$24.94$25.07591,500—————
2021-10-21$25.10$25.20$24.95$25.01479,800—————
2021-10-20$24.86$25.16$24.86$25.08780,700—————
2021-10-19$24.88$24.89$24.64$24.84911,400—————
2021-10-18$24.87$25.07$24.78$24.88751,800—————
2021-10-15$25.29$25.38$24.90$24.972,013,800—————
2021-10-14$25.45$25.55$25.21$25.30900,300—————
2021-10-13$25.08$25.48$24.97$25.411,749,800—————
2021-10-12$25.00$25.51$24.89$25.071,925,300—————
2021-10-11$24.81$24.99$24.75$24.951,373,200—————
2021-10-08$24.63$24.84$24.63$24.79761,200—————
2021-10-07$24.73$24.93$24.59$24.681,264,500—————
2021-10-06$24.39$24.73$24.24$24.731,037,600—————
2021-10-05$24.15$24.39$24.02$24.351,529,500—————
2021-10-04$23.81$24.22$23.81$24.14976,100—————
2021-10-01$23.67$23.94$23.53$23.811,438,300—————
2021-09-30$23.94$24.01$23.62$23.631,144,200—————
2021-09-29$23.59$24.18$23.59$23.99852,800—————
2021-09-28$23.45$23.76$23.36$23.591,201,700—————
2021-09-27$23.40$23.73$23.33$23.382,200,700—————
2021-09-24$23.21$23.65$23.21$23.412,991,700—————
2021-09-23$23.20$23.49$23.09$23.313,145,800—————
2021-09-22$23.25$23.34$22.99$23.122,403,700—————
2021-09-21$23.01$23.20$22.83$23.094,496,700—————
2021-09-20$23.22$23.35$22.78$23.021,465,200—————
2021-09-17$23.18$23.44$23.05$23.253,037,800—————
2021-09-16$23.25$23.35$22.95$23.161,324,100—————
2021-09-15$23.41$23.49$23.09$23.211,690,700—————
2021-09-14$23.45$23.49$23.27$23.44973,600—————
2021-09-13$23.58$23.72$23.38$23.47931,100—————
2021-09-10$23.49$23.66$23.28$23.55833,500—————
2021-09-09$23.92$23.93$23.48$23.49831,400—————
2021-09-08$23.77$24.09$23.71$23.91866,500—————
2021-09-07$23.92$23.92$23.66$23.71774,500—————
2021-09-03$24.15$24.20$24.00$24.02772,600—————
2021-09-02$24.02$24.48$24.02$24.25822,400———$0.21—
2021-09-01$24.21$24.31$24.04$24.20735,100—————
2021-08-31$24.10$24.22$24.04$24.131,198,400—————
2021-08-30$23.94$24.22$23.93$24.101,071,900—————
2021-08-27$23.68$23.97$23.60$23.901,297,800—————
2021-08-26$23.75$23.83$23.54$23.69772,100—————
2021-08-25$23.86$24.04$23.82$23.841,046,100—————
2021-08-24$24.34$24.39$23.87$23.891,147,200—————
2021-08-23$24.70$24.70$24.34$24.38881,500—————
2021-08-20$24.66$24.83$24.57$24.57989,000—————
2021-08-19$24.57$24.86$24.57$24.721,101,600—————
2021-08-18$25.22$25.26$24.53$24.561,174,400—————
2021-08-17$24.64$25.21$24.64$25.171,917,700—————
2021-08-16$24.38$24.74$24.32$24.621,623,600—————
2021-08-13$23.28$24.38$23.19$24.342,705,400—————
2021-08-12$22.96$22.98$22.72$22.871,798,100—————
2021-08-11$22.98$23.20$22.90$23.02896,400—————
2021-08-10$22.82$22.95$22.75$22.90843,400—————
2021-08-09$22.99$23.05$22.73$22.851,040,700—————
2021-08-06$22.90$23.13$22.85$22.891,424,600—————
2021-08-05$22.69$22.93$22.61$22.911,268,200—————
2021-08-04$23.49$23.49$22.65$22.681,299,400—————
2021-08-03$23.63$23.79$23.45$23.50870,700—————
2021-08-02$23.62$23.67$23.50$23.57797,300—————
2021-07-30$23.60$23.70$23.51$23.56906,600—————
2021-07-29$23.73$23.78$23.53$23.55739,200—————
2021-07-28$23.91$23.94$23.52$23.60712,400—————
2021-07-27$23.85$24.16$23.78$23.941,083,900—————
2021-07-26$23.72$23.97$23.72$23.87744,300—————
2021-07-23$23.51$23.80$23.34$23.73651,800—————
2021-07-22$23.76$23.79$23.35$23.531,206,800—————
2021-07-21$24.16$24.21$23.77$23.781,419,800—————
2021-07-20$24.42$24.71$24.09$24.111,513,300—————
2021-07-19$24.34$24.42$23.99$24.361,356,700—————
2021-07-16$24.19$24.40$24.18$24.34696,800—————
2021-07-15$23.91$24.19$23.78$24.19913,000—————
2021-07-14$23.78$23.97$23.55$23.871,206,000—————
2021-07-13$23.96$24.09$23.63$23.751,064,900—————
2021-07-12$23.99$24.10$23.76$24.051,056,600—————
2021-07-09$23.88$24.06$23.82$24.03989,500—————
2021-07-08$23.91$24.07$23.69$23.791,632,900—————
2021-07-07$24.07$24.21$23.95$23.95930,100—————
2021-07-06$24.30$24.30$24.07$24.121,362,800—————
2021-07-02$24.12$24.34$24.01$24.25840,200—————
2021-07-01$24.19$24.26$24.04$24.12855,800—————
2021-06-30$23.99$24.42$23.99$24.201,534,400—————
2021-06-29$24.21$24.24$23.95$24.061,678,500—————
2021-06-28$24.09$24.30$24.01$24.221,048,200—————
2021-06-25$23.69$24.19$23.69$24.172,183,100—————
2021-06-24$23.61$24.02$23.47$23.741,985,000—————
2021-06-23$23.90$23.92$23.63$23.64947,800—————
2021-06-22$23.94$24.25$23.82$23.921,396,300—————
2021-06-21$23.70$23.95$23.66$23.871,586,100—————
2021-06-18$24.34$24.34$23.72$23.731,887,300—————
2021-06-17$24.36$24.42$24.14$24.30714,100—————
2021-06-16$24.57$24.70$24.35$24.41562,000—————
2021-06-15$24.73$24.77$24.48$24.56622,000—————
2021-06-14$24.64$24.76$24.50$24.67715,500—————
2021-06-11$24.73$24.73$24.52$24.64774,800—————
2021-06-10$24.54$24.71$24.44$24.64673,900—————
2021-06-09$24.57$24.84$24.44$24.531,094,400———$0.21—
2021-06-08$25.40$25.40$24.91$24.921,579,300—————
2021-06-07$25.16$25.26$25.00$25.161,041,300—————
2021-06-04$25.44$25.47$25.03$25.161,327,400—————
2021-06-03$25.04$25.48$25.01$25.431,971,300—————
2021-06-02$24.63$25.02$24.56$25.001,846,200—————
2021-06-01$24.14$24.67$24.12$24.552,114,600—————
2021-05-28$24.04$24.40$24.04$24.091,442,400—————
2021-05-27$24.17$24.34$24.00$24.001,339,200—————
2021-05-26$24.20$24.32$24.08$24.151,024,500—————
2021-05-25$24.09$24.15$23.90$24.111,130,700—————
2021-05-24$23.96$24.14$23.75$24.141,209,300—————
2021-05-21$24.39$24.65$23.72$24.153,089,000—————
2021-05-20$24.70$24.98$24.62$24.701,807,400—————
2021-05-19$24.62$24.72$24.46$24.681,176,500—————
2021-05-18$24.30$24.83$24.30$24.582,254,700—————
2021-05-17$24.38$24.53$24.04$24.311,484,300—————
2021-05-14$24.74$24.86$24.25$24.251,369,000—————
2021-05-13$24.38$24.76$24.21$24.662,243,300—————
2021-05-12$24.70$24.71$24.44$24.46718,100—————
2021-05-11$24.79$24.86$24.57$24.68869,200—————
2021-05-10$24.50$24.87$24.50$24.76597,100—————
2021-05-07$24.63$24.65$24.25$24.49828,500—————
2021-05-06$24.47$24.82$24.47$24.671,170,100—————
2021-05-05$24.21$24.41$23.99$24.36736,600—————
2021-05-04$24.28$24.54$24.18$24.23661,800—————
2021-05-03$24.00$24.40$23.95$24.23623,300—————
2021-04-30$24.10$24.17$23.92$23.96946,600—————
2021-04-29$23.90$24.23$23.87$24.08666,400—————
2021-04-28$24.00$24.10$23.75$23.86746,400—————
2021-04-27$23.71$23.98$23.59$23.91788,400—————
2021-04-26$24.33$24.39$23.80$23.841,036,600—————
2021-04-23$24.31$24.40$24.16$24.30722,500—————
2021-04-22$24.54$24.54$24.29$24.39523,900—————
2021-04-21$24.49$24.63$24.37$24.45999,900—————
2021-04-20$24.20$24.64$24.17$24.361,172,900—————
2021-04-19$24.11$24.22$23.85$24.17754,600—————
2021-04-16$23.90$24.08$23.83$24.03815,100—————
2021-04-15$23.85$23.94$23.71$23.88742,600—————
2021-04-14$23.72$23.78$23.46$23.70954,400—————
2021-04-13$23.99$24.06$23.69$23.74979,000—————
2021-04-12$23.92$24.13$23.84$24.10912,000—————
2021-04-09$24.18$24.21$23.77$23.88648,400—————
2021-04-08$24.17$24.30$24.04$24.19602,300—————
2021-04-07$24.32$24.38$24.08$24.18614,000—————
2021-04-06$24.02$24.26$24.00$24.18686,500—————
2021-04-05$23.93$24.10$23.85$24.03604,800—————
2021-04-01$23.85$24.01$23.54$23.94791,200—————
2021-03-31$24.23$24.23$23.80$23.801,246,200—————
2021-03-30$24.39$24.43$24.12$24.24774,200—————
2021-03-29$24.11$24.43$24.11$24.39781,500—————
2021-03-26$23.92$24.19$23.81$24.18659,300—————
2021-03-25$23.47$23.98$23.33$23.94767,000—————
2021-03-24$23.76$23.99$23.45$23.471,036,600—————
2021-03-23$24.07$24.17$23.90$23.991,002,800—————
2021-03-22$23.58$24.08$23.49$24.05901,600—————
2021-03-19$23.69$23.93$23.56$23.612,939,600—————
2021-03-18$23.67$23.82$23.40$23.611,233,100—————
2021-03-17$24.08$24.14$23.74$23.82900,800—————
2021-03-16$23.80$24.16$23.73$23.981,221,200—————
2021-03-15$23.42$23.79$23.32$23.78848,000—————
2021-03-12$23.21$23.50$23.20$23.34830,300—————
2021-03-11$23.31$23.45$23.17$23.22707,000—————
2021-03-10$22.99$23.53$22.69$23.361,019,200—————
2021-03-09$23.26$23.38$22.96$23.081,289,800—————
2021-03-08$22.96$23.37$22.72$23.221,287,200—————
2021-03-05$22.43$22.99$22.43$22.961,185,900—————
2021-03-04$22.30$22.72$22.25$22.401,342,000———$0.20—
2021-03-03$22.39$22.76$22.15$22.401,774,000—————
2021-03-02$21.97$22.20$21.74$22.101,325,300—————
2021-03-01$21.78$21.97$21.72$21.821,011,200—————
2021-02-26$22.25$22.25$21.72$21.751,551,000—————
2021-02-25$22.15$22.30$21.97$22.17981,900—————
2021-02-24$22.34$22.55$22.16$22.161,340,900—————
2021-02-23$22.14$22.36$22.01$22.29747,000—————
2021-02-22$22.09$22.24$21.80$22.08971,600—————
2021-02-19$22.40$22.54$21.98$22.091,716,700—————
2021-02-18$22.39$22.41$22.02$22.09788,700—————
2021-02-17$22.20$22.45$22.14$22.40833,900—————
2021-02-16$22.53$22.57$22.05$22.31979,100—————
2021-02-12$22.42$22.73$22.01$22.631,278,700—————
2021-02-11$22.67$22.70$22.36$22.391,083,000—————
2021-02-10$22.79$22.86$22.51$22.66674,400—————
2021-02-09$22.64$22.79$22.54$22.69537,300—————
2021-02-08$22.53$22.60$22.35$22.56696,900—————
2021-02-05$22.49$22.55$22.34$22.39598,000—————
2021-02-04$22.39$22.57$22.21$22.32768,000—————
2021-02-03$22.56$22.66$22.21$22.51468,100—————
2021-02-02$22.62$22.81$22.34$22.63517,200—————
2021-02-01$22.96$23.11$22.51$22.59880,500—————
2021-01-29$23.17$23.41$22.88$22.961,329,500—————
2021-01-28$23.11$23.76$22.87$23.161,530,600—————
2021-01-27$22.92$23.54$22.85$23.201,566,100—————
2021-01-26$22.95$23.10$22.71$23.001,140,000—————
2021-01-25$22.46$23.13$22.44$22.951,160,100—————
2021-01-22$22.16$22.52$22.07$22.44844,500—————
2021-01-21$22.35$22.46$22.14$22.15538,700—————
2021-01-20$22.05$22.36$21.78$22.35983,700—————
2021-01-19$22.40$22.46$21.98$22.05895,600—————
2021-01-15$22.10$22.39$22.01$22.351,329,700—————
2021-01-14$21.92$22.20$21.74$22.141,056,100—————
2021-01-13$21.94$21.94$21.66$21.801,299,100—————
2021-01-12$22.04$22.08$21.79$21.941,155,800—————
2021-01-11$22.13$22.24$21.94$22.131,081,500—————
2021-01-08$22.48$22.48$21.85$22.131,505,800—————
2021-01-07$22.67$22.67$22.19$22.451,413,000—————
2021-01-06$22.70$23.14$22.26$22.673,436,100—————
2021-01-05$22.88$22.98$22.62$22.702,695,900—————
2021-01-04$22.63$22.91$22.57$22.911,421,200—————
2020-12-31$22.50$22.68$22.44$22.63758,300—————
2020-12-30$22.80$23.03$22.59$22.60353,700—————
2020-12-29$23.03$23.13$22.75$22.79483,800—————
2020-12-28$23.25$23.40$22.87$22.98544,700—————
2020-12-24$22.99$23.19$22.94$23.16231,700—————
2020-12-23$22.66$23.15$22.66$23.00780,100—————
2020-12-22$22.53$22.79$22.53$22.66616,100—————
2020-12-21$22.41$22.61$22.17$22.58753,500—————
2020-12-18$23.02$23.08$22.38$22.563,963,700—————
2020-12-17$22.95$23.17$22.60$22.911,291,900—————
2020-12-16$23.04$23.35$22.77$22.831,076,100—————
2020-12-15$22.92$23.06$22.81$23.01920,200—————
2020-12-14$22.63$22.99$22.62$22.911,103,700—————
2020-12-11$22.41$22.65$22.40$22.48785,500—————
2020-12-10$22.61$22.68$22.31$22.44501,200—————
2020-12-09$22.55$22.75$22.46$22.59706,600—————
2020-12-08$22.39$22.58$22.37$22.49603,800—————
2020-12-07$22.33$22.57$22.33$22.491,050,400—————
2020-12-04$22.21$22.47$22.12$22.42741,800—————
2020-12-03$22.11$22.33$22.01$22.22868,500—————
2020-12-02$22.37$22.48$21.93$22.12940,800—————
2020-12-01$22.19$22.58$22.19$22.51821,200—————
2020-11-30$22.26$22.36$22.04$22.191,542,200—————
2020-11-27$22.10$22.28$22.00$22.26329,500—————
2020-11-25$22.46$22.53$22.04$22.15887,000———$0.20—
2020-11-24$22.45$22.72$22.29$22.551,299,000—————
2020-11-23$22.34$22.53$22.19$22.40913,100—————
2020-11-20$22.34$22.42$21.77$22.281,675,500—————
2020-11-19$22.15$22.55$21.96$22.431,157,300—————
2020-11-18$22.26$22.54$22.14$22.161,106,900—————
2020-11-17$21.92$22.36$21.72$22.231,383,900—————
2020-11-16$22.34$22.54$21.95$22.061,602,700—————
2020-11-13$22.45$22.67$22.12$22.291,169,900—————
2020-11-12$22.65$22.86$22.05$22.281,090,000—————
2020-11-11$22.67$22.95$22.43$22.741,199,500—————
2020-11-10$22.39$22.98$22.16$22.501,618,600—————
2020-11-09$24.18$24.18$22.38$22.391,276,700—————
2020-11-06$24.41$24.63$23.29$23.58832,600—————
2020-11-05$24.30$24.52$24.00$24.411,312,700—————
2020-11-04$23.98$24.53$23.91$24.17712,300—————
2020-11-03$24.03$24.29$23.88$23.97538,200—————
2020-11-02$23.83$24.03$23.66$23.90768,300—————
2020-10-30$23.70$23.90$23.44$23.58892,400—————
2020-10-29$23.72$23.87$23.45$23.801,824,100—————
2020-10-28$24.03$24.27$23.67$23.75954,700—————
2020-10-27$24.24$24.48$24.16$24.20749,100—————
2020-10-26$24.12$24.23$24.00$24.15635,200—————
2020-10-23$24.11$24.30$23.98$24.25402,100—————
2020-10-22$23.95$24.12$23.82$24.06687,400—————
2020-10-21$24.20$24.34$23.99$24.03904,000—————
2020-10-20$24.71$24.74$24.16$24.251,619,300—————
2020-10-19$24.87$24.98$24.64$24.66798,600—————
2020-10-16$24.97$25.00$24.81$24.88377,000—————
2020-10-15$24.73$25.07$24.63$24.95543,200—————
2020-10-14$24.88$25.06$24.67$24.84659,500—————
2020-10-13$24.83$25.10$24.78$24.95608,800—————
2020-10-12$24.76$25.14$24.73$24.961,000,200—————
2020-10-09$24.51$24.83$24.48$24.69623,000—————
2020-10-08$24.70$24.74$24.43$24.51727,400—————
2020-10-07$24.64$24.75$24.34$24.59824,500—————
2020-10-06$24.80$24.93$24.53$24.63742,400—————
2020-10-05$24.75$24.99$24.58$24.92564,900—————
2020-10-02$24.34$24.71$24.27$24.63630,600—————
2020-10-01$24.38$24.47$24.18$24.42653,600—————
2020-09-30$24.21$24.50$24.03$24.331,351,300—————
2020-09-29$24.01$24.20$23.92$24.10501,700—————
2020-09-28$23.81$24.12$23.81$24.02773,100—————
2020-09-25$23.54$23.78$23.43$23.73917,600—————
2020-09-24$23.26$23.75$23.26$23.56712,400—————
2020-09-23$23.58$23.66$23.30$23.31727,500—————
2020-09-22$23.52$23.87$23.52$23.54909,200—————
2020-09-21$23.44$23.82$23.19$23.45917,400—————
2020-09-18$23.45$23.57$23.28$23.512,544,400—————
2020-09-17$23.21$23.57$23.09$23.421,345,900—————
2020-09-16$23.32$23.62$23.07$23.411,353,700—————
2020-09-15$23.29$23.43$23.00$23.27719,400—————
2020-09-14$23.52$23.57$23.24$23.27798,700—————
2020-09-11$23.64$23.66$23.36$23.41501,400—————
2020-09-10$23.63$23.82$23.47$23.48426,200—————
2020-09-09$23.62$24.00$23.58$23.73493,900—————
2020-09-08$24.07$24.19$23.44$23.53802,800—————
2020-09-04$24.15$24.20$23.59$24.05747,000—————
2020-09-03$24.54$24.86$23.93$24.09778,900—————
2020-09-02$24.15$24.67$24.14$24.51677,600—————
2020-09-01$24.46$24.50$24.04$24.17571,100—————
2020-08-31$24.29$24.49$24.24$24.46734,600—————
2020-08-28$24.77$24.81$24.13$24.42766,200—————
2020-08-27$24.78$25.10$24.74$24.75647,300———$0.20—
2020-08-26$24.96$25.06$24.77$24.89573,900—————
2020-08-25$25.02$25.10$24.74$25.03630,800—————
2020-08-24$24.64$24.98$24.54$24.88544,200—————
2020-08-21$24.77$24.88$24.56$24.65578,100—————
2020-08-20$24.99$25.15$24.80$24.82483,100—————
2020-08-19$25.03$25.18$24.88$25.02541,300—————
2020-08-18$24.75$25.14$24.61$25.09760,200—————
2020-08-17$24.50$25.07$24.49$24.76630,000—————
2020-08-14$24.44$24.80$24.34$24.52851,000—————
2020-08-13$24.65$24.77$24.43$24.47846,600—————
2020-08-12$24.32$24.71$24.22$24.611,038,500—————
2020-08-11$24.13$24.43$23.88$24.271,564,200—————
2020-08-10$23.92$24.39$23.88$24.071,231,100—————
2020-08-07$23.32$23.98$23.04$23.781,021,400—————
2020-08-06$23.21$23.47$23.21$23.40647,000—————
2020-08-05$23.64$23.67$23.11$23.25794,900—————
2020-08-04$23.14$23.60$23.11$23.55787,400—————
2020-08-03$22.76$23.32$22.76$23.251,003,200—————
2020-07-31$22.48$22.82$22.48$22.751,096,500—————
2020-07-30$22.58$22.63$22.24$22.59731,100—————
2020-07-29$22.72$22.81$22.51$22.68626,000—————
2020-07-28$22.54$22.85$22.54$22.63642,700—————
2020-07-27$22.35$22.66$22.35$22.56577,200—————
2020-07-24$22.60$22.75$22.34$22.43450,900—————
2020-07-23$22.58$22.75$22.49$22.53492,700—————
2020-07-22$22.74$22.75$22.25$22.51863,500—————
2020-07-21$21.92$22.83$21.88$22.802,455,800—————
2020-07-20$21.90$22.22$21.55$21.84877,300—————
2020-07-17$22.06$22.17$21.89$21.90374,300—————
2020-07-16$22.00$22.16$21.88$22.00355,700—————
2020-07-15$22.25$22.38$21.94$22.00792,900—————
2020-07-14$21.84$22.18$21.78$22.13744,800—————
2020-07-13$22.04$22.06$21.77$21.81803,900—————
2020-07-10$21.68$21.99$21.67$21.97441,700—————
2020-07-09$21.85$21.99$21.65$21.69431,500—————
2020-07-08$21.99$22.16$21.86$21.96771,600—————
2020-07-07$21.98$22.22$21.88$22.02760,500—————
2020-07-06$22.38$22.53$21.90$22.051,079,800—————
2020-07-02$22.42$22.50$22.16$22.20683,700—————
2020-07-01$22.29$22.49$22.18$22.25636,100—————
2020-06-30$22.32$22.44$22.21$22.36818,500—————
2020-06-29$22.07$22.51$22.05$22.21845,500—————
2020-06-26$22.40$22.43$21.98$22.001,400,100—————
2020-06-25$22.37$22.46$22.06$22.32869,600—————
2020-06-24$22.11$22.44$22.09$22.32775,900—————
2020-06-23$22.60$22.69$22.20$22.231,145,100—————
2020-06-22$22.72$22.72$22.35$22.41932,300—————
2020-06-19$23.03$23.21$22.73$22.802,932,100—————
2020-06-18$22.89$23.16$22.83$22.89569,400—————
2020-06-17$22.96$23.20$22.83$22.97797,200—————
2020-06-16$22.85$23.02$22.52$22.87750,800—————
2020-06-15$22.16$22.68$21.96$22.641,407,100—————
2020-06-12$22.50$22.55$21.95$22.231,310,100—————
2020-06-11$22.81$22.90$22.12$22.331,529,400—————
2020-06-10$23.24$23.43$22.86$22.971,151,700—————
2020-06-09$23.21$23.25$22.81$23.09754,200—————
2020-06-08$22.67$23.24$22.64$23.21900,900—————
2020-06-05$22.68$22.84$22.55$22.76779,800—————
2020-06-04$22.57$22.87$22.49$22.631,285,300———$0.20—
2020-06-03$23.34$23.44$22.86$22.871,269,900—————
2020-06-02$23.56$23.60$23.19$23.301,245,100—————
2020-06-01$23.73$23.78$23.49$23.54736,800—————
2020-05-29$23.36$23.67$23.09$23.591,061,300—————
2020-05-28$23.26$23.47$23.08$23.41769,700—————
2020-05-27$22.77$23.15$22.61$23.121,053,600—————
2020-05-26$23.07$23.17$22.71$22.771,283,800—————
2020-05-22$22.74$22.93$22.45$22.891,874,100—————
2020-05-21$22.93$22.93$22.60$22.821,331,700—————
2020-05-20$23.27$23.36$22.80$22.87912,500—————
2020-05-19$23.19$23.58$23.09$23.09923,400—————
2020-05-18$22.75$23.37$22.30$23.201,697,200—————
2020-05-15$22.81$23.26$22.59$22.691,640,600—————
2020-05-14$22.89$24.11$22.36$22.812,527,600—————
2020-05-13$22.54$23.05$22.45$22.613,231,400—————
2020-05-12$22.50$22.68$22.20$22.451,456,400—————
2020-05-11$22.43$22.88$22.32$22.432,203,600—————
2020-05-08$21.84$22.42$21.82$22.37827,900—————
2020-05-07$21.52$21.76$21.19$21.531,643,900—————
2020-05-06$21.99$22.14$21.36$21.392,193,100—————
2020-05-05$21.89$22.20$21.79$22.011,530,700—————
2020-05-04$22.22$22.32$21.86$21.90847,000—————
2020-05-01$22.15$22.69$22.06$22.22932,600—————
2020-04-30$22.41$22.76$21.77$22.281,690,900—————
2020-04-29$22.76$22.80$22.08$22.373,383,300—————
2020-04-28$22.83$23.01$22.70$22.841,058,500—————
2020-04-27$22.47$23.00$22.41$22.691,087,000—————
2020-04-24$22.32$22.34$22.06$22.23894,600—————
2020-04-23$22.54$22.65$22.09$22.121,014,600—————
2020-04-22$22.71$22.85$22.44$22.601,061,000—————
2020-04-21$23.13$23.28$22.44$22.521,168,200—————
2020-04-20$23.08$23.67$22.93$23.271,789,900—————
2020-04-17$23.57$23.67$22.88$23.141,337,600—————
2020-04-16$22.97$23.56$22.80$23.391,334,500—————
2020-04-15$23.12$23.16$22.58$22.681,193,100—————
2020-04-14$22.49$23.27$22.09$23.171,048,700—————
2020-04-13$22.08$22.21$21.72$22.04863,000—————
2020-04-09$21.82$22.45$21.75$22.171,219,100—————
2020-04-08$21.75$22.15$21.43$21.951,569,300—————
2020-04-07$21.85$22.38$21.66$21.951,886,300—————
2020-04-06$21.61$22.00$21.25$21.911,774,600—————
2020-04-03$21.09$21.43$20.86$21.201,169,700—————
2020-04-02$20.52$21.33$20.41$21.231,294,700—————
2020-04-01$20.04$20.94$19.81$20.751,545,500—————
2020-03-31$21.04$21.47$20.35$20.522,353,000—————
2020-03-30$20.00$21.23$19.59$21.081,933,000—————
2020-03-27$19.30$20.07$19.01$19.541,257,000—————
2020-03-26$17.75$19.75$17.73$19.584,445,900—————
2020-03-25$18.96$19.51$17.42$17.743,682,900—————
2020-03-24$19.84$20.49$18.85$19.051,771,100—————
2020-03-23$21.34$21.45$19.26$19.472,198,700—————
2020-03-20$22.61$23.16$21.20$21.401,998,600—————
2020-03-19$23.46$23.82$22.10$22.911,617,700—————
2020-03-18$22.93$25.08$22.43$23.402,514,600—————
2020-03-17$21.55$24.40$21.51$24.282,609,100—————
2020-03-16$20.99$22.36$19.94$21.282,072,900—————
2020-03-13$21.16$22.62$20.89$22.612,522,300—————
2020-03-12$20.79$21.05$19.66$20.512,015,400—————
2020-03-11$22.04$22.09$21.43$21.882,090,100—————
2020-03-10$22.56$22.86$21.53$22.422,509,800—————
2020-03-09$22.50$24.50$21.50$22.421,967,100—————
2020-03-06$22.87$23.52$22.69$23.471,368,800—————
2020-03-05$23.27$23.49$23.06$23.301,944,900—————
2020-03-04$23.16$23.62$23.10$23.531,738,600—————
2020-03-03$22.48$22.98$22.37$22.882,289,900—————
2020-03-02$21.51$22.52$21.45$22.432,534,700—————
2020-02-28$22.05$22.08$20.98$21.534,133,000—————
2020-02-27$22.00$22.49$21.70$22.333,454,600———$0.19—
2020-02-26$21.81$22.41$21.65$22.262,767,200—————
2020-02-25$21.97$22.07$21.64$21.69960,900—————
2020-02-24$21.81$22.10$21.78$21.991,208,500—————
2020-02-21$22.14$22.22$22.00$22.061,244,500—————
2020-02-20$22.19$22.23$22.07$22.211,081,500—————
2020-02-19$22.29$22.36$22.16$22.17873,000—————
2020-02-18$22.43$22.51$22.27$22.291,994,100—————
2020-02-14$22.40$22.57$22.32$22.52872,000—————
2020-02-13$22.17$22.45$22.08$22.391,049,000—————
2020-02-12$22.39$22.44$22.25$22.261,016,700—————
2020-02-11$22.38$22.47$22.27$22.40750,400—————
2020-02-10$22.31$22.47$22.14$22.391,345,900—————
2020-02-07$21.91$22.58$21.91$22.302,566,700—————
2020-02-06$22.30$22.90$21.72$21.863,018,800—————
2020-02-05$21.83$21.84$21.60$21.731,695,800—————
2020-02-04$21.88$21.90$21.64$21.771,461,000—————
2020-02-03$21.57$21.81$21.56$21.77910,300—————
2020-01-31$21.90$21.95$21.48$21.53875,400—————
2020-01-30$21.84$21.97$21.73$21.97840,700—————
2020-01-29$21.59$21.83$21.49$21.78926,300—————
2020-01-28$21.79$21.85$21.52$21.58848,500—————
2020-01-27$21.61$21.92$21.59$21.82999,400—————
2020-01-24$21.90$21.90$21.47$21.661,053,200—————
2020-01-23$21.68$21.97$21.53$21.791,361,300—————
2020-01-22$22.09$22.14$21.70$21.751,758,500—————
2020-01-21$22.12$22.14$21.92$22.02823,200—————
2020-01-17$22.17$22.20$22.04$22.11599,300—————
2020-01-16$22.05$22.15$22.00$22.15800,400—————
2020-01-15$22.00$22.10$21.93$22.011,094,000—————
2020-01-14$21.98$22.05$21.82$21.941,050,300—————
2020-01-13$21.82$21.99$21.81$21.941,019,700—————
2020-01-10$21.65$21.81$21.58$21.771,181,100—————
2020-01-09$21.33$21.66$21.23$21.621,230,400—————
2020-01-08$21.50$21.60$21.29$21.311,237,700—————
2020-01-07$21.38$21.51$21.20$21.471,297,000—————
2020-01-06$21.34$21.52$21.18$21.381,825,400—————
2020-01-03$21.25$21.39$21.14$21.35859,800—————
2020-01-02$21.78$21.82$21.17$21.24947,100—————
2019-12-31$21.68$21.76$21.58$21.741,405,400—————
2019-12-30$21.63$21.74$21.59$21.73530,700—————
2019-12-27$21.85$21.86$21.68$21.74719,600—————
2019-12-26$21.83$21.87$21.70$21.811,076,400—————
2019-12-24$21.89$21.90$21.79$21.82268,300—————
2019-12-23$22.16$22.24$21.79$21.901,081,300—————
2019-12-20$21.78$22.11$21.69$22.083,369,800—————
2019-12-19$21.59$21.70$21.53$21.59759,600—————
2019-12-18$21.50$21.58$21.42$21.53708,700—————
2019-12-17$21.45$21.54$21.37$21.49795,500—————
2019-12-16$21.46$21.55$21.43$21.491,591,500—————
2019-12-13$21.25$21.46$21.14$21.451,549,600—————
2019-12-12$21.41$21.45$21.23$21.291,025,100—————
2019-12-11$21.51$21.60$21.41$21.53769,900—————
2019-12-10$21.79$21.85$21.55$21.57884,700—————
2019-12-09$21.97$21.98$21.75$21.81748,600—————
2019-12-06$21.86$21.95$21.85$21.91970,300—————
2019-12-05$21.63$21.83$21.63$21.821,277,700—————
2019-12-04$21.47$21.71$21.39$21.691,629,500—————
2019-12-03$21.50$21.64$21.39$21.52584,800—————
2019-12-02$21.41$21.58$21.35$21.56686,000—————
2019-11-29$21.73$21.73$21.52$21.53321,900—————
2019-11-27$21.75$21.86$21.68$21.74556,500———$0.19—
2019-11-26$21.64$21.91$21.57$21.91841,800—————
2019-11-25$21.60$21.65$21.50$21.57558,900—————
2019-11-22$21.60$21.67$21.47$21.58695,200—————
2019-11-21$21.81$21.81$21.51$21.54960,100—————
2019-11-20$21.55$21.91$21.55$21.851,491,100—————
2019-11-19$21.60$21.66$21.40$21.56840,700—————
2019-11-18$21.37$21.51$21.30$21.421,186,400—————
2019-11-15$21.36$21.48$21.33$21.481,609,400—————
2019-11-14$21.28$21.41$21.27$21.37873,900—————
2019-11-13$21.08$21.28$21.03$21.221,384,800—————
2019-11-12$20.99$21.10$20.86$21.07864,300—————
2019-11-11$20.98$21.22$20.89$21.141,154,900—————
2019-11-08$20.90$21.34$20.77$20.901,317,600—————
2019-11-07$21.17$21.35$20.43$20.912,281,900—————
2019-11-06$21.21$21.52$21.20$21.421,398,300—————
2019-11-05$21.19$21.29$21.11$21.141,087,300—————
2019-11-04$21.41$21.47$21.18$21.221,203,100—————
2019-11-01$21.68$21.80$21.50$21.55724,900—————
2019-10-31$21.76$21.86$21.56$21.72919,100—————
2019-10-30$21.92$21.92$21.59$21.71560,900—————
2019-10-29$21.66$21.93$21.59$21.87558,200—————
2019-10-28$21.57$21.77$21.57$21.57581,900—————
2019-10-25$21.76$21.85$21.44$21.57433,600—————
2019-10-24$21.68$21.70$21.58$21.70470,000—————
2019-10-23$21.82$21.90$21.67$21.73334,600—————
2019-10-22$21.98$22.06$21.75$21.78409,800—————
2019-10-21$21.78$22.06$21.66$21.91568,100—————
2019-10-18$21.86$21.91$21.71$21.81596,200—————
2019-10-17$21.72$21.99$21.68$21.89651,200—————
2019-10-16$21.93$21.94$21.66$21.70685,300—————
2019-10-15$22.11$22.19$21.89$21.90585,500—————
2019-10-14$22.35$22.36$22.03$22.11525,000—————
2019-10-11$22.39$22.40$22.23$22.30679,600—————
2019-10-10$22.39$22.50$22.33$22.35515,000—————
2019-10-09$22.23$22.55$22.20$22.50862,500—————
2019-10-08$22.35$22.35$22.18$22.18775,800—————
2019-10-07$22.47$22.47$22.27$22.34777,700—————
2019-10-04$22.58$22.67$22.40$22.52694,200—————
2019-10-03$22.54$22.61$22.39$22.51600,600—————
2019-10-02$22.76$22.77$22.41$22.55761,500—————
2019-10-01$23.08$23.16$22.70$22.701,047,400—————
2019-09-30$22.78$23.13$22.78$23.13881,200—————
2019-09-27$22.95$23.03$22.78$22.83657,000—————
2019-09-26$23.24$23.26$22.86$22.881,085,700—————
2019-09-25$22.99$23.23$22.89$23.03865,800—————
2019-09-24$22.93$23.02$22.84$22.901,110,600—————
2019-09-23$22.97$23.02$22.74$22.76906,700—————
2019-09-20$22.85$22.98$22.75$22.861,930,000—————
2019-09-19$22.88$22.89$22.70$22.75688,600—————
2019-09-18$22.91$23.09$22.60$22.841,421,400—————
2019-09-17$22.49$23.06$22.48$22.75786,500—————
2019-09-16$22.31$22.45$22.21$22.42896,000—————
2019-09-13$22.30$22.56$22.27$22.32780,400—————
2019-09-12$22.75$22.84$22.41$22.43559,900—————
2019-09-11$22.34$22.60$22.28$22.601,448,700—————
2019-09-10$22.52$22.58$22.23$22.341,228,200—————
2019-09-09$22.70$22.78$22.55$22.621,270,700—————
2019-09-06$22.99$23.09$22.72$22.731,267,000—————
2019-09-05$23.47$23.59$23.01$23.021,115,200—————
2019-09-04$23.04$23.47$22.97$23.411,303,300—————
2019-09-03$22.84$23.07$22.79$23.022,091,100—————
2019-08-30$22.85$22.99$22.76$22.801,289,200—————
2019-08-29$22.85$22.95$22.65$22.761,099,500———$0.19—
2019-08-28$23.01$23.04$22.93$22.97671,200—————
2019-08-27$23.21$23.24$22.93$22.93809,400—————
2019-08-26$23.09$23.27$23.02$23.241,060,600—————
2019-08-23$23.03$23.21$22.80$23.00937,100—————
2019-08-22$22.85$23.09$22.75$23.04881,800—————
2019-08-21$22.83$22.88$22.59$22.73990,000—————
2019-08-20$23.07$23.07$22.79$22.80915,400—————
2019-08-19$23.08$23.22$22.84$23.06857,100—————
2019-08-16$22.74$23.17$22.63$22.995,483,000—————
2019-08-15$22.50$22.72$22.41$22.601,202,000—————
2019-08-14$22.74$22.83$22.46$22.461,252,100—————
2019-08-13$22.27$22.77$22.27$22.711,714,200—————
2019-08-12$22.32$22.50$22.20$22.381,793,500—————
2019-08-09$22.82$22.92$22.31$22.322,137,700—————
2019-08-08$22.55$22.96$21.63$22.943,231,100—————
2019-08-07$24.01$24.36$23.82$24.241,985,100—————
2019-08-06$23.85$24.21$23.72$24.061,639,400—————
2019-08-05$23.90$24.01$23.68$23.881,527,800—————
2019-08-02$23.85$24.06$23.79$23.97873,800—————
2019-08-01$23.83$24.04$23.74$23.84825,600—————
2019-07-31$23.85$23.97$23.46$23.701,452,600—————
2019-07-30$23.88$24.09$23.81$23.871,326,700—————
2019-07-29$23.82$23.95$23.75$23.90729,900—————
2019-07-26$23.76$23.89$23.69$23.85388,200—————
2019-07-25$23.64$23.91$23.56$23.71778,100—————
2019-07-24$23.51$23.73$23.46$23.68508,800—————
2019-07-23$23.49$23.65$23.36$23.53571,600—————
2019-07-22$23.55$23.68$23.38$23.43504,900—————
2019-07-19$23.60$23.75$23.48$23.49607,000—————
2019-07-18$23.47$23.72$23.34$23.59674,600—————
2019-07-17$23.49$23.50$23.32$23.44723,800—————
2019-07-16$23.40$23.47$23.31$23.41517,400—————
2019-07-15$23.27$23.53$23.25$23.39530,900—————
2019-07-12$23.43$23.45$23.30$23.32745,100—————
2019-07-11$23.50$23.51$23.29$23.36942,500—————
2019-07-10$23.53$23.66$23.46$23.52779,100—————
2019-07-09$23.62$23.69$23.44$23.49858,700—————
2019-07-08$23.75$23.81$23.54$23.61869,100—————
2019-07-05$23.68$23.76$23.43$23.75793,800—————
2019-07-03$23.58$23.95$23.50$23.75863,300—————
2019-07-02$23.35$23.50$23.26$23.49700,000—————
2019-07-01$23.28$23.48$23.13$23.27757,500—————
2019-06-28$23.08$23.39$23.03$23.271,915,500—————
2019-06-27$22.97$23.14$22.84$23.021,669,100—————
2019-06-26$23.45$23.45$23.07$23.071,539,300—————
2019-06-25$23.43$23.75$23.39$23.641,129,700—————
2019-06-24$23.67$23.69$23.36$23.371,028,200—————
2019-06-21$23.14$23.91$23.06$23.533,151,500—————
2019-06-20$23.23$23.40$23.09$23.17610,700—————
2019-06-19$22.66$23.18$22.62$23.161,077,100—————
2019-06-18$23.06$23.06$22.71$22.751,346,300—————
2019-06-17$23.22$23.22$22.81$22.96917,700—————
2019-06-14$23.21$23.32$23.11$23.19827,000—————
2019-06-13$23.25$23.33$23.11$23.22957,300—————
2019-06-12$23.09$23.23$22.92$23.16885,300—————
2019-06-11$22.79$23.10$22.71$23.00946,200—————
2019-06-10$22.73$22.90$22.57$22.79899,400—————
2019-06-07$22.73$22.89$22.68$22.77736,000—————
2019-06-06$22.52$22.71$22.42$22.641,168,300———$0.19—
2019-06-05$22.78$22.83$22.58$22.681,270,200—————
2019-06-04$22.87$23.11$22.68$22.771,132,400—————
2019-06-03$22.39$22.85$22.38$22.851,207,200—————
2019-05-31$22.17$22.38$22.06$22.371,250,000—————
2019-05-30$22.35$22.49$22.10$22.26886,500—————
2019-05-29$22.06$22.40$21.89$22.30994,200—————
2019-05-28$22.93$22.99$22.52$22.53703,700—————
2019-05-24$23.04$23.08$22.82$22.97643,400—————
2019-05-23$23.05$23.39$22.91$23.081,394,100—————
2019-05-22$22.80$23.02$22.66$23.00913,400—————
2019-05-21$22.91$22.94$22.60$22.77937,500—————
2019-05-20$22.80$23.01$22.74$22.811,667,400—————
2019-05-17$22.73$23.18$22.71$22.801,816,900—————
2019-05-16$21.25$22.74$21.12$22.663,352,300—————
2019-05-15$21.19$21.29$21.04$21.231,179,600—————
2019-05-14$21.31$21.37$21.00$21.16849,300—————
2019-05-13$21.40$21.50$21.13$21.341,221,500—————
2019-05-10$21.47$21.62$21.22$21.58851,400—————
2019-05-09$21.35$21.59$21.29$21.54728,700—————
2019-05-08$21.40$21.63$21.27$21.42834,800—————
2019-05-07$21.63$21.69$21.25$21.41957,900—————
2019-05-06$21.52$21.68$21.48$21.60899,000—————
2019-05-03$21.58$21.71$21.48$21.60698,800—————
2019-05-02$21.33$21.63$21.32$21.51886,100—————
2019-05-01$21.85$21.87$21.45$21.46894,700—————
2019-04-30$21.65$21.80$21.60$21.74840,900—————
2019-04-29$21.53$21.69$21.47$21.64525,200—————
2019-04-26$21.34$21.59$21.27$21.57426,300—————
2019-04-25$21.39$21.47$21.24$21.28449,600—————
2019-04-24$21.46$21.72$21.34$21.46876,100—————
2019-04-23$21.45$21.60$21.39$21.45907,000—————
2019-04-22$21.61$21.64$21.33$21.43559,000—————
2019-04-18$21.64$21.72$21.51$21.60553,000—————
2019-04-17$21.65$21.69$21.43$21.59662,800—————
2019-04-16$21.55$21.64$21.39$21.581,106,000—————
2019-04-15$21.43$21.59$21.35$21.53697,900—————
2019-04-12$21.26$21.47$21.26$21.39524,800—————
2019-04-11$21.42$21.50$21.22$21.34714,500—————
2019-04-10$21.15$21.41$21.09$21.40603,000—————
2019-04-09$21.29$21.34$21.07$21.11613,400—————
2019-04-08$21.11$21.26$21.01$21.25980,700—————
2019-04-05$21.04$21.20$21.00$21.181,060,800—————
2019-04-04$21.11$21.16$20.91$21.07985,000—————
2019-04-03$20.98$21.13$20.91$21.07899,200—————
2019-04-02$21.20$21.20$20.93$21.00614,200—————
2019-04-01$21.30$21.34$21.03$21.19803,000—————
2019-03-29$21.28$21.40$21.20$21.32900,200—————
2019-03-28$21.22$21.41$21.08$21.28761,200—————
2019-03-27$21.05$21.29$21.04$21.191,335,300—————
2019-03-26$20.90$21.06$20.85$21.051,357,700—————
2019-03-25$20.76$20.93$20.59$20.89914,600—————
2019-03-22$20.51$20.99$20.51$20.751,096,900—————
2019-03-21$20.16$20.57$20.16$20.52994,900—————
2019-03-20$20.31$20.38$20.10$20.14765,100—————
2019-03-19$20.51$20.51$20.21$20.31701,400—————
2019-03-18$20.29$20.43$20.18$20.31898,700—————
2019-03-15$20.16$20.39$20.10$20.351,561,400—————
2019-03-14$20.32$20.38$20.04$20.101,136,000—————
2019-03-13$20.28$20.38$20.22$20.29939,000—————
2019-03-12$20.41$20.45$20.22$20.27684,800—————
2019-03-11$20.30$20.50$20.11$20.381,238,500—————
2019-03-08$20.35$20.41$20.08$20.34922,600—————
2019-03-07$20.30$20.43$20.17$20.25853,800—————
2019-03-06$20.36$20.47$20.21$20.27583,500—————
2019-03-05$20.25$20.39$20.11$20.341,159,400—————
2019-03-04$20.64$20.66$20.13$20.272,227,300—————
2019-03-01$20.49$20.69$20.43$20.62753,600—————
2019-02-28$20.49$20.59$20.33$20.471,252,400———$0.18—
2019-02-27$20.55$20.68$20.36$20.631,152,300—————
2019-02-26$20.87$20.91$20.36$20.521,521,500—————
2019-02-25$21.07$21.07$20.62$20.761,260,900—————
2019-02-22$20.53$21.08$20.40$21.061,285,100—————
2019-02-21$20.93$21.12$20.85$21.00838,700—————
2019-02-20$20.95$21.09$20.80$20.98881,300—————
2019-02-19$20.70$21.04$20.64$20.93992,600—————
2019-02-15$20.80$20.91$20.68$20.73923,300—————
2019-02-14$20.57$20.88$20.40$20.741,024,800—————
2019-02-13$20.64$20.70$20.44$20.63839,700—————
2019-02-12$20.19$20.66$20.13$20.611,191,700—————
2019-02-11$19.81$20.17$19.80$20.151,527,700—————
2019-02-08$20.37$20.37$19.45$19.832,280,900—————
2019-02-07$19.94$20.57$19.77$20.323,214,700—————
2019-02-06$19.94$20.07$19.75$19.881,985,500—————
2019-02-05$19.73$20.19$19.62$20.021,930,600—————
2019-02-04$19.60$19.78$19.50$19.69809,400—————
2019-02-01$19.68$19.72$19.45$19.611,439,400—————
2019-01-31$19.21$19.69$19.18$19.661,058,800—————
2019-01-30$19.23$19.33$19.06$19.17724,400—————
2019-01-29$19.29$19.33$19.15$19.22949,200—————
2019-01-28$19.24$19.26$19.09$19.24657,400—————
2019-01-25$19.41$19.48$19.23$19.25360,900—————
2019-01-24$19.57$19.71$19.32$19.36518,900—————
2019-01-23$19.74$19.75$19.55$19.711,144,500—————
2019-01-22$19.64$19.72$19.51$19.70813,200—————
2019-01-18$19.57$19.71$19.48$19.61495,700—————
2019-01-17$19.28$19.54$19.27$19.521,096,900—————
2019-01-16$19.46$19.53$19.07$19.27984,900—————
2019-01-15$19.21$19.52$19.12$19.471,739,700—————
2019-01-14$19.29$19.36$19.04$19.221,966,700—————
2019-01-11$19.18$19.29$18.94$19.29936,000—————
2019-01-10$18.84$19.11$18.72$19.10872,400—————
2019-01-09$18.92$19.03$18.71$18.76962,200—————
2019-01-08$18.77$18.93$18.71$18.911,080,500—————
2019-01-07$18.64$18.91$18.53$18.77690,200—————
2019-01-04$18.59$18.71$18.41$18.711,059,200—————
2019-01-03$18.34$18.74$18.33$18.56926,500—————
2019-01-02$18.34$18.50$18.14$18.361,379,200—————
2018-12-31$18.24$18.48$18.11$18.47983,600—————
2018-12-28$18.33$18.48$18.09$18.29968,400—————
2018-12-27$18.14$18.34$17.85$18.331,586,400—————
2018-12-26$17.94$18.22$17.78$18.191,302,300—————
2018-12-24$18.23$18.37$17.87$17.96756,400—————
2018-12-21$18.54$18.94$18.16$18.202,505,200—————
2018-12-20$18.39$18.66$18.20$18.541,503,600—————
2018-12-19$18.46$18.75$18.27$18.502,455,100—————
2018-12-18$18.48$18.68$18.18$18.251,616,100—————
2018-12-17$19.00$19.16$18.31$18.461,364,900—————
2018-12-14$19.46$19.72$19.00$19.041,160,400—————
2018-12-13$19.55$19.71$19.45$19.54928,700—————
2018-12-12$19.46$19.56$19.33$19.51973,700—————
2018-12-11$19.12$19.54$19.05$19.301,229,700—————
2018-12-10$19.24$19.24$18.86$19.051,298,600—————
2018-12-07$19.28$19.35$19.02$19.191,074,300—————
2018-12-06$19.75$19.96$19.05$19.362,098,200—————
2018-12-04$19.55$19.93$19.41$19.772,047,300—————
2018-12-03$19.74$19.74$19.14$19.431,585,300—————
2018-11-30$19.74$19.85$19.48$19.791,558,600—————
2018-11-29$19.59$19.87$19.49$19.741,117,700———$0.18—
2018-11-28$19.73$19.86$19.45$19.741,276,700—————
2018-11-27$19.56$19.88$19.47$19.841,030,400—————
2018-11-26$19.67$19.82$19.32$19.561,018,800—————
2018-11-23$19.59$19.78$19.48$19.62481,700—————
2018-11-21$20.10$20.32$19.49$19.571,627,700—————
2018-11-20$19.99$20.40$19.95$20.171,905,300—————
2018-11-19$19.60$19.99$19.59$19.981,470,000—————
2018-11-16$19.82$19.92$19.59$19.611,603,800—————
2018-11-15$19.52$19.86$19.27$19.851,621,600—————
2018-11-14$19.84$19.86$19.34$19.602,550,100—————
2018-11-13$20.07$20.13$19.45$19.862,828,700—————
2018-11-12$19.63$20.30$19.54$20.092,699,600—————
2018-11-09$18.70$19.89$18.35$19.832,584,300—————
2018-11-08$19.38$19.42$18.12$18.845,548,900—————
2018-11-07$19.01$19.27$18.76$19.182,420,500—————
2018-11-06$18.82$19.34$18.76$19.043,239,700—————
2018-11-05$18.76$19.30$18.76$18.842,146,000—————
2018-11-02$19.04$19.14$18.48$18.772,658,300—————
2018-11-01$19.29$19.37$18.82$19.102,881,400—————
2018-10-31$19.86$19.86$18.93$19.312,399,200—————
2018-10-30$19.47$20.20$19.47$19.971,829,900—————
2018-10-29$19.26$19.68$19.18$19.391,653,300—————
2018-10-26$19.25$19.37$18.72$19.121,295,100—————
2018-10-25$19.73$20.10$19.22$19.331,327,800—————
2018-10-24$19.42$20.01$19.41$19.871,655,500—————
2018-10-23$19.00$19.53$18.97$19.401,450,600—————
2018-10-22$19.11$19.21$18.86$19.081,323,800—————
2018-10-19$18.85$19.14$18.84$19.06672,000—————
2018-10-18$18.96$19.01$18.68$18.72657,500—————
2018-10-17$19.02$19.17$18.42$18.821,268,300—————
2018-10-16$18.94$19.40$18.83$19.161,647,300—————
2018-10-15$18.70$19.06$18.63$18.94786,100—————
2018-10-12$18.88$18.88$18.53$18.78957,500—————
2018-10-11$19.40$19.40$18.75$18.811,325,800—————
2018-10-10$19.22$19.57$19.22$19.391,307,600—————
2018-10-09$19.41$19.56$19.18$19.22889,200—————
2018-10-08$19.06$19.58$19.06$19.461,042,400—————
2018-10-05$18.85$19.28$18.84$18.99984,500—————
2018-10-04$18.47$18.87$18.42$18.811,631,500—————
2018-10-03$18.62$18.78$18.45$18.47964,800—————
2018-10-02$18.56$18.76$18.56$18.61703,900—————
2018-10-01$18.76$18.80$18.48$18.51810,300—————
2018-09-28$18.51$18.71$18.42$18.66833,100—————
2018-09-27$18.78$18.82$18.58$18.60865,600—————
2018-09-26$18.64$19.07$18.52$18.831,882,500—————
2018-09-25$19.06$19.11$18.65$18.691,618,000—————
2018-09-24$19.35$19.36$19.01$19.09985,800—————
2018-09-21$19.35$19.58$19.28$19.352,080,200—————
2018-09-20$19.30$19.43$19.13$19.37870,900—————
2018-09-19$19.66$19.66$19.23$19.30962,900—————
2018-09-18$19.85$19.86$19.55$19.631,143,100—————
2018-09-17$20.28$20.32$19.93$20.00921,000—————
2018-09-14$20.50$20.57$20.16$20.311,197,100—————
2018-09-13$20.71$20.79$20.50$20.55934,300—————
2018-09-12$20.52$20.77$20.39$20.70882,400—————
2018-09-11$20.73$20.74$20.33$20.47639,600—————
2018-09-10$20.41$20.73$20.36$20.691,066,300—————
2018-09-07$20.17$20.41$20.12$20.39655,000—————
2018-09-06$20.41$20.52$20.20$20.231,113,800—————
2018-09-05$20.11$20.49$20.11$20.43988,400—————
2018-09-04$20.16$20.34$20.06$20.24820,100—————
2018-08-31$20.00$20.18$19.90$20.15942,100—————
2018-08-30$19.98$20.04$19.75$19.991,107,400———$0.18—
2018-08-29$20.25$20.43$20.09$20.19931,400—————
2018-08-28$20.17$20.33$20.15$20.17727,900—————
2018-08-27$20.54$20.58$20.17$20.21871,100—————
2018-08-24$20.36$20.54$20.28$20.47579,000—————
2018-08-23$20.22$20.43$20.12$20.37530,800—————
2018-08-22$20.52$20.52$20.24$20.36699,900—————
2018-08-21$20.78$20.79$20.40$20.51946,300—————
2018-08-20$20.69$20.85$20.67$20.76673,200—————
2018-08-17$20.27$20.72$20.14$20.63810,300—————
2018-08-16$20.31$20.70$20.26$20.311,598,400—————
2018-08-15$19.78$20.36$19.70$20.251,411,500—————
2018-08-14$19.57$19.96$19.54$19.851,155,600—————
2018-08-13$19.36$19.55$19.20$19.441,132,100—————
2018-08-10$19.35$19.67$19.26$19.362,095,500—————
2018-08-09$19.45$19.89$19.07$19.464,168,000—————
2018-08-08$20.60$20.79$20.04$20.072,913,300—————
2018-08-07$20.83$20.96$20.68$20.701,137,400—————
2018-08-06$21.14$21.30$20.59$20.862,006,700—————
2018-08-03$20.90$21.73$20.90$21.472,440,600—————
2018-08-02$20.04$20.87$20.04$20.831,499,200—————
2018-08-01$20.36$20.47$20.05$20.10952,700—————
2018-07-31$20.46$20.58$20.24$20.40956,600—————
2018-07-30$20.10$20.50$19.99$20.391,205,700—————
2018-07-27$20.21$20.33$20.09$20.18806,800—————
2018-07-26$20.14$20.38$20.08$20.17716,900—————
2018-07-25$20.10$20.19$19.74$20.031,292,700—————
2018-07-24$20.28$20.28$19.86$20.08904,800—————
2018-07-23$20.43$20.59$20.13$20.32711,600—————
2018-07-20$20.37$20.50$20.32$20.42635,300—————
2018-07-19$20.20$20.51$20.04$20.35641,600—————
2018-07-18$20.48$20.48$20.09$20.26727,200—————
2018-07-17$20.30$20.68$20.30$20.49592,900—————
2018-07-16$20.65$20.67$20.20$20.281,162,500—————
2018-07-13$20.46$20.72$20.46$20.651,452,000—————
2018-07-12$20.70$20.70$20.36$20.51808,300—————
2018-07-11$20.49$20.67$20.44$20.53768,900—————
2018-07-10$20.60$20.61$20.37$20.47657,200—————
2018-07-09$20.79$21.02$20.56$20.581,580,900—————
2018-07-06$21.36$21.42$21.24$21.32668,900—————
2018-07-05$20.77$21.32$20.73$21.321,068,600—————
2018-07-03$20.57$20.86$20.51$20.69450,300—————
2018-07-02$20.77$20.85$20.47$20.501,201,300—————
2018-06-29$20.96$21.00$20.66$20.83856,500—————
2018-06-28$20.71$21.07$20.70$20.991,093,700—————
2018-06-27$20.63$20.94$20.45$20.631,041,200—————
2018-06-26$20.54$20.75$20.38$20.691,016,800—————
2018-06-25$20.44$20.66$20.30$20.461,569,700—————
2018-06-22$20.44$20.53$20.25$20.331,929,400—————
2018-06-21$20.95$21.07$20.28$20.361,587,500—————
2018-06-20$21.10$21.11$20.84$21.01816,100—————
2018-06-19$20.66$21.04$20.59$21.011,561,800—————
2018-06-18$20.56$20.81$20.44$20.681,304,500—————
2018-06-15$20.25$20.55$20.13$20.552,332,500—————
2018-06-14$20.43$20.50$20.11$20.281,676,000—————
2018-06-13$21.02$21.05$20.22$20.372,254,500—————
2018-06-12$21.13$21.20$20.80$21.09924,000—————
2018-06-11$20.79$21.04$20.78$20.97977,200—————
2018-06-08$20.36$20.86$20.22$20.791,690,000—————
2018-06-07$19.98$20.31$19.94$20.261,932,700—————
2018-06-06$20.33$20.33$19.93$20.161,484,700———$0.18—
2018-06-05$20.06$20.58$20.06$20.531,552,800—————
2018-06-04$19.83$20.14$19.73$20.091,357,100—————
2018-06-01$20.34$20.34$19.80$19.821,852,800—————
2018-05-31$20.66$20.66$20.01$20.302,546,300—————
2018-05-30$20.07$20.93$20.01$20.753,390,000—————
2018-05-29$19.92$20.04$19.85$20.011,042,300—————
2018-05-25$20.12$20.30$20.00$20.02999,200—————
2018-05-24$19.81$20.12$19.68$20.081,421,300—————
2018-05-23$19.49$19.86$19.47$19.821,825,800—————
2018-05-22$19.42$19.52$19.24$19.491,551,500—————
2018-05-21$19.30$19.61$19.16$19.401,698,900—————
2018-05-18$19.45$19.61$19.11$19.292,465,500—————
2018-05-17$21.20$21.34$19.43$19.565,739,700—————
2018-05-16$21.77$21.82$21.56$21.622,021,000—————
2018-05-15$21.93$21.98$21.52$21.782,342,300—————
2018-05-14$22.63$22.64$21.89$22.011,789,800—————
2018-05-11$22.45$22.67$22.41$22.63746,600—————
2018-05-10$22.40$22.51$22.33$22.38648,800—————
2018-05-09$22.53$22.59$22.28$22.29941,800—————
2018-05-08$22.49$22.56$22.18$22.531,229,300—————
2018-05-07$22.35$22.59$22.22$22.51871,700—————
2018-05-04$22.18$22.42$22.13$22.341,292,400—————
2018-05-03$22.55$22.59$22.18$22.241,914,500—————
2018-05-02$22.67$22.73$22.36$22.391,718,700—————
2018-05-01$22.61$22.77$22.45$22.71965,700—————
2018-04-30$22.73$22.73$22.39$22.611,923,800—————
2018-04-27$22.66$22.79$22.63$22.65736,100—————
2018-04-26$22.46$22.63$22.17$22.60733,700—————
2018-04-25$22.29$22.54$22.24$22.41722,100—————
2018-04-24$22.44$22.44$22.23$22.361,051,800—————
2018-04-23$22.29$22.38$22.19$22.35425,300—————
2018-04-20$22.45$22.52$22.09$22.25734,400—————
2018-04-19$22.39$22.41$22.19$22.341,104,700—————
2018-04-18$22.70$22.82$22.49$22.52869,100—————
2018-04-17$22.49$22.70$22.45$22.69653,600—————
2018-04-16$22.28$22.56$22.20$22.431,677,200—————
2018-04-13$22.25$22.39$22.19$22.26712,600—————
2018-04-12$22.34$22.47$22.21$22.25872,800—————
2018-04-11$22.47$22.56$22.25$22.331,006,700—————
2018-04-10$22.46$22.67$22.18$22.521,835,900—————
2018-04-09$22.13$22.38$21.99$22.11756,400—————
2018-04-06$22.23$22.42$21.97$22.081,048,800—————
2018-04-05$22.30$22.39$22.09$22.271,189,000—————
2018-04-04$21.73$22.50$21.68$22.221,298,900—————
2018-04-03$21.34$21.91$21.25$21.841,448,900—————
2018-04-02$21.79$21.86$21.16$21.221,304,400—————
2018-03-29$21.55$21.95$21.49$21.861,394,800—————
2018-03-28$21.15$21.54$21.11$21.401,063,000—————
2018-03-27$21.07$21.18$20.89$21.01627,800—————
2018-03-26$20.91$21.11$20.85$21.08976,000—————
2018-03-23$20.67$20.95$20.57$20.771,088,800—————
2018-03-22$20.78$20.95$20.53$20.53770,100—————
2018-03-21$20.98$21.01$20.55$20.801,448,900—————
2018-03-20$21.21$21.36$21.00$21.13713,200—————
2018-03-19$21.22$21.35$21.07$21.17870,000—————
2018-03-16$20.95$21.23$20.93$21.152,246,000—————
2018-03-15$21.29$21.45$20.91$20.95786,600—————
2018-03-14$21.28$21.57$21.22$21.331,363,100—————
2018-03-13$21.22$21.27$21.00$21.21745,900—————
2018-03-12$21.44$21.49$20.99$21.131,475,500—————
2018-03-09$21.31$21.45$21.12$21.44589,100—————
2018-03-08$21.30$21.33$21.08$21.131,081,300—————
2018-03-07$21.26$21.40$21.13$21.28791,900—————
2018-03-06$21.04$21.42$20.93$21.371,045,600—————
2018-03-05$20.76$21.07$20.65$21.05981,100—————
2018-03-02$20.47$20.86$20.47$20.821,091,900—————
2018-03-01$20.54$20.77$20.32$20.471,187,000———$0.17—
2018-02-28$21.01$21.09$20.67$20.74967,700—————
2018-02-27$21.21$21.35$20.95$20.981,252,700—————
2018-02-26$21.23$21.38$21.15$21.211,036,000—————
2018-02-23$20.80$21.29$20.71$21.241,102,500—————
2018-02-22$20.73$21.08$20.65$20.811,895,900—————
2018-02-21$20.96$21.26$20.72$20.721,386,700—————
2018-02-20$21.36$21.43$20.86$21.011,420,100—————
2018-02-16$20.82$21.46$20.72$21.351,510,100—————
2018-02-15$20.88$20.96$20.62$20.911,067,300—————
2018-02-14$20.65$20.98$20.52$20.861,827,200—————
2018-02-13$20.38$20.79$20.27$20.671,523,200—————
2018-02-12$20.47$20.47$19.98$20.401,760,200—————
2018-02-09$20.25$20.48$20.02$20.373,090,500—————
2018-02-08$19.19$20.36$19.18$19.963,323,600—————
2018-02-07$18.90$19.15$18.81$18.951,126,300—————
2018-02-06$18.35$19.00$18.20$18.901,824,300—————
2018-02-05$19.07$19.12$18.59$18.591,547,700—————
2018-02-02$19.55$19.55$19.17$19.171,494,000—————
2018-02-01$19.59$19.65$19.45$19.59978,800—————
2018-01-31$19.68$19.72$19.41$19.612,062,200—————
2018-01-30$19.42$19.75$19.42$19.621,750,100—————
2018-01-29$19.18$19.58$19.17$19.501,323,300—————
2018-01-26$19.29$19.29$18.94$19.17770,100—————
2018-01-25$19.45$19.50$19.09$19.27947,400—————
2018-01-24$19.57$19.57$19.35$19.40654,900—————
2018-01-23$19.38$19.55$19.26$19.49814,600—————
2018-01-22$19.39$19.51$19.23$19.50862,800—————
2018-01-19$19.14$19.36$19.07$19.34891,200—————
2018-01-18$19.13$19.21$18.91$19.13931,100—————
2018-01-17$18.90$19.24$18.90$19.22982,200—————
2018-01-16$18.87$19.00$18.69$18.811,662,500—————
2018-01-12$18.43$18.71$18.15$18.691,383,500—————
2018-01-11$18.69$18.71$18.46$18.491,054,000—————
2018-01-10$19.20$19.21$18.55$18.651,994,900—————
2018-01-09$19.10$19.29$19.04$19.281,912,200—————
2018-01-08$18.97$19.21$18.97$19.101,168,700—————
2018-01-05$19.00$19.05$18.90$19.02795,100—————
2018-01-04$19.07$19.14$18.93$18.991,210,800—————
2018-01-03$19.34$19.39$18.99$19.01953,400—————
2018-01-02$19.35$19.40$19.08$19.321,048,700—————
2017-12-29$19.48$19.58$19.30$19.31937,400—————
2017-12-28$19.37$19.45$19.19$19.43588,800—————
2017-12-27$19.43$19.53$19.32$19.35628,600—————
2017-12-26$19.59$19.80$19.42$19.43506,700—————
2017-12-22$19.58$19.71$19.52$19.66531,700—————
2017-12-21$19.59$19.70$19.52$19.54524,500—————
2017-12-20$19.68$19.68$19.44$19.58712,900—————
2017-12-19$19.76$19.83$19.55$19.55904,000—————
2017-12-18$19.75$20.12$19.72$19.791,546,900—————
2017-12-15$19.79$19.91$19.29$19.613,926,000—————
2017-12-14$19.68$19.90$19.52$19.791,532,200—————
2017-12-13$19.76$19.82$19.65$19.681,212,600—————
2017-12-12$20.19$20.19$19.72$19.72995,200—————
2017-12-11$20.17$20.22$19.84$20.182,111,900—————
2017-12-08$20.24$20.29$20.00$20.261,034,500—————
2017-12-07$20.23$20.38$20.18$20.20861,300—————
2017-12-06$20.00$20.36$19.97$20.341,056,900—————
2017-12-05$20.17$20.18$19.92$19.981,493,600—————
2017-12-04$20.10$20.35$20.02$20.111,275,800—————
2017-12-01$19.97$20.09$19.78$20.071,277,100—————
2017-11-30$19.96$20.14$19.80$19.981,485,800———$0.17—
2017-11-29$19.55$20.42$19.43$20.031,774,400—————
2017-11-28$19.45$19.65$19.26$19.601,328,000—————
2017-11-27$19.38$19.49$19.36$19.41605,700—————
2017-11-24$19.44$19.48$19.35$19.39293,800—————
2017-11-22$19.32$19.45$19.24$19.39617,600—————
2017-11-21$19.70$19.72$19.30$19.331,269,400—————
2017-11-20$19.74$19.89$19.65$19.701,252,600—————
2017-11-17$20.02$20.12$19.70$19.782,055,900—————
2017-11-16$19.66$20.29$19.66$20.163,421,200—————
2017-11-15$19.51$19.84$19.27$19.553,157,100—————
2017-11-14$18.90$19.67$18.87$19.572,036,500—————
2017-11-13$18.72$19.19$18.64$18.902,002,000—————
2017-11-10$18.43$18.73$18.40$18.701,386,800—————
2017-11-09$18.20$18.84$17.71$18.363,311,100—————
2017-11-08$18.01$18.10$17.76$18.022,009,600—————
2017-11-07$17.89$18.15$17.79$17.901,638,100—————
2017-11-06$18.25$18.29$17.83$17.991,270,400—————
2017-11-03$18.75$18.75$18.32$18.341,235,400—————
2017-11-02$18.89$19.01$18.73$18.731,017,500—————
2017-11-01$19.10$19.14$18.95$19.01575,800—————
2017-10-31$18.81$19.05$18.81$19.03707,100—————
2017-10-30$18.92$18.98$18.66$18.67738,800—————
2017-10-27$18.69$18.97$18.63$18.97641,700—————
2017-10-26$18.71$18.84$18.66$18.76503,500—————
2017-10-25$18.58$18.70$18.30$18.66520,700—————
2017-10-24$18.63$18.66$18.41$18.55485,100—————
2017-10-23$18.68$18.74$18.50$18.56492,000—————
2017-10-20$18.73$18.76$18.60$18.70609,600—————
2017-10-19$18.72$18.74$18.60$18.68427,100—————
2017-10-18$18.84$18.92$18.61$18.75823,500—————
2017-10-17$18.93$19.09$18.74$18.821,568,200—————
2017-10-16$18.95$18.97$18.77$18.95639,400—————
2017-10-13$18.79$18.97$18.66$18.95881,300—————
2017-10-12$18.71$18.81$18.60$18.731,120,700—————
2017-10-11$18.80$18.84$18.69$18.751,133,300—————
2017-10-10$18.75$18.83$18.58$18.80921,000—————
2017-10-09$18.75$18.79$18.55$18.70764,200—————
2017-10-06$18.71$18.77$18.63$18.75755,800—————
2017-10-05$18.85$18.90$18.70$18.70783,000—————
2017-10-04$18.65$18.91$18.54$18.831,061,800—————
2017-10-03$18.73$18.74$18.53$18.671,198,000—————
2017-10-02$18.81$18.93$18.65$18.711,696,400—————
2017-09-29$18.83$18.88$18.65$18.811,466,000—————
2017-09-28$18.46$18.81$18.25$18.751,847,800—————
2017-09-27$18.79$18.83$17.97$18.242,914,500—————
2017-09-26$18.42$18.75$18.32$18.751,724,500—————
2017-09-25$18.19$18.37$18.09$18.36986,500—————
2017-09-22$18.13$18.25$18.03$18.13987,600—————
2017-09-21$18.36$18.37$18.11$18.16702,900—————
2017-09-20$18.26$18.35$17.88$18.311,119,900—————
2017-09-19$18.38$18.56$18.27$18.30994,100—————
2017-09-18$18.33$18.45$18.27$18.38887,900—————
2017-09-15$18.28$18.37$18.16$18.311,765,600—————
2017-09-14$18.12$18.24$18.00$18.221,118,800—————
2017-09-13$18.06$18.23$18.04$18.081,250,600—————
2017-09-12$18.11$18.22$17.97$18.051,186,700—————
2017-09-11$17.83$18.20$17.83$18.121,936,900—————
2017-09-08$17.50$17.86$17.41$17.741,429,300—————
2017-09-07$17.52$17.80$17.41$17.522,021,600—————
2017-09-06$17.40$17.56$17.34$17.461,109,500—————
2017-09-05$17.44$17.68$17.34$17.381,373,200—————
2017-09-01$17.45$17.50$17.31$17.471,849,700—————
2017-08-31$17.45$17.50$17.25$17.371,941,800—————
2017-08-30$17.39$17.50$17.21$17.461,010,700———$0.17—
2017-08-29$17.41$17.59$17.36$17.521,046,200—————
2017-08-28$17.76$17.78$17.35$17.441,097,400—————
2017-08-25$17.47$17.80$17.35$17.721,262,600—————
2017-08-24$17.92$17.98$17.35$17.401,684,000—————
2017-08-23$18.05$18.18$17.96$17.98946,700—————
2017-08-22$17.92$18.21$17.87$18.161,110,700—————
2017-08-21$17.87$17.99$17.85$17.92790,900—————
2017-08-18$17.75$17.93$17.50$17.871,119,500—————
2017-08-17$17.74$17.99$17.68$17.711,092,100—————
2017-08-16$17.91$18.40$17.85$17.851,504,500—————
2017-08-15$18.03$18.03$17.80$17.801,211,500—————
2017-08-14$17.72$18.08$17.65$18.011,361,100—————
2017-08-11$16.97$18.09$16.95$17.681,965,700—————
2017-08-10$17.00$17.94$16.80$17.403,010,800—————
2017-08-09$17.36$17.79$17.30$17.532,341,800—————
2017-08-08$17.73$17.73$17.36$17.401,967,500—————
2017-08-07$17.69$17.93$17.66$17.791,518,200—————
2017-08-04$17.69$17.90$17.58$17.71955,100—————
2017-08-03$17.63$17.81$17.54$17.661,175,300—————
2017-08-02$17.47$17.65$17.36$17.63878,100—————
2017-08-01$17.62$17.69$17.34$17.481,101,200—————
2017-07-31$17.35$17.67$17.35$17.591,125,900—————
2017-07-28$17.73$17.77$17.30$17.401,400,600—————
2017-07-27$17.82$17.96$17.78$17.961,367,100—————
2017-07-26$18.05$18.05$17.73$17.74988,200—————
2017-07-25$17.81$18.06$17.74$18.051,397,500—————
2017-07-24$17.80$17.88$17.66$17.72803,600—————
2017-07-21$17.91$17.91$17.61$17.80586,200—————
2017-07-20$17.84$17.95$17.81$17.90892,000—————
2017-07-19$17.50$17.76$17.45$17.76899,800—————
2017-07-18$17.62$17.64$17.46$17.491,017,100—————
2017-07-17$17.56$17.69$17.51$17.62886,600—————
2017-07-14$17.37$17.58$17.32$17.551,078,300—————
2017-07-13$17.19$17.37$17.12$17.331,109,000—————
2017-07-12$17.25$17.29$17.11$17.171,278,300—————
2017-07-11$17.09$17.20$16.90$17.031,085,400—————
2017-07-10$17.31$17.32$17.03$17.101,295,800—————
2017-07-07$17.13$17.31$17.05$17.311,079,500—————
2017-07-06$16.93$17.28$16.88$17.062,311,500—————
2017-07-05$17.22$17.37$16.96$17.001,288,300—————
2017-07-03$17.37$17.52$17.21$17.25577,100—————
2017-06-30$17.44$17.54$17.30$17.311,119,400—————
2017-06-29$17.79$17.79$17.27$17.38754,100—————
2017-06-28$17.75$17.91$17.69$17.79931,500—————
2017-06-27$17.64$17.78$17.57$17.611,107,000—————
2017-06-26$17.58$17.81$17.51$17.71972,400—————
2017-06-23$17.35$17.56$17.28$17.544,236,700—————
2017-06-22$17.38$17.46$17.12$17.351,402,300—————
2017-06-21$17.35$17.64$17.25$17.372,304,500—————
2017-06-20$17.88$18.00$17.32$17.331,379,000—————
2017-06-19$17.79$17.84$17.57$17.831,152,300—————
2017-06-16$18.21$18.21$17.32$17.673,998,400—————
2017-06-15$18.35$18.39$18.17$18.321,050,800—————
2017-06-14$18.50$18.54$18.33$18.39844,100—————
2017-06-13$18.32$18.50$18.23$18.42791,400—————
2017-06-12$18.30$18.50$18.23$18.29877,300—————
2017-06-09$18.25$18.44$18.09$18.28914,700—————
2017-06-08$18.46$18.52$18.24$18.24632,500—————
2017-06-07$18.39$18.48$18.08$18.461,518,500———$0.17—
2017-06-06$18.65$18.84$18.52$18.521,040,500—————
2017-06-05$18.53$18.76$18.52$18.68864,800—————
2017-06-02$18.89$18.99$18.69$18.701,015,200—————
2017-06-01$18.45$18.87$18.43$18.87880,800—————
2017-05-31$18.54$18.62$18.40$18.481,469,600—————
2017-05-30$18.49$18.56$18.39$18.531,080,700—————
2017-05-26$18.49$18.57$18.34$18.561,626,100—————
2017-05-25$18.74$18.79$18.49$18.491,098,500—————
2017-05-24$18.60$18.74$18.55$18.641,505,100—————
2017-05-23$18.69$18.76$18.53$18.561,090,300—————
2017-05-22$18.46$18.80$18.38$18.641,254,500—————
2017-05-19$18.05$18.59$17.78$18.511,912,500—————
2017-05-18$19.38$19.62$18.33$18.333,717,000—————
2017-05-17$19.62$19.71$19.32$19.402,158,500—————
2017-05-16$19.69$19.74$19.50$19.621,756,200—————
2017-05-15$19.37$19.72$19.29$19.631,220,000—————
2017-05-12$19.43$19.48$19.23$19.351,096,200—————
2017-05-11$19.24$19.51$19.11$19.451,069,700—————
2017-05-10$19.03$19.30$18.92$19.27874,600—————
2017-05-09$18.92$19.12$18.84$19.001,084,800—————
2017-05-08$18.80$18.94$18.72$18.911,120,400—————
2017-05-05$19.01$19.09$18.77$18.801,100,500—————
2017-05-04$18.86$19.02$18.68$18.961,395,900—————
2017-05-03$18.85$18.93$18.49$18.792,322,000—————
2017-05-02$19.38$19.43$18.59$18.652,483,200—————
2017-05-01$19.64$19.72$19.31$19.361,058,900—————
2017-04-28$19.85$19.87$19.54$19.611,146,400—————
2017-04-27$19.82$19.98$19.78$19.851,095,600—————
2017-04-26$19.87$19.94$19.75$19.821,502,400—————
2017-04-25$19.89$20.10$19.83$19.84946,200—————
2017-04-24$19.97$20.00$19.81$19.881,237,200—————
2017-04-21$19.82$19.90$19.74$19.841,065,000—————
2017-04-20$19.74$19.93$19.65$19.83971,400—————
2017-04-19$19.65$19.84$19.60$19.721,058,100—————
2017-04-18$19.70$19.85$19.57$19.631,199,000—————
2017-04-17$19.29$19.57$19.16$19.551,003,800—————
2017-04-13$19.59$19.64$19.27$19.271,049,600—————
2017-04-12$19.59$19.67$19.49$19.59882,400—————
2017-04-11$19.45$19.49$19.34$19.49986,900—————
2017-04-10$19.43$19.59$19.31$19.46923,100—————
2017-04-07$19.46$19.56$19.39$19.42598,300—————
2017-04-06$19.23$19.57$19.20$19.531,117,200—————
2017-04-05$19.37$19.47$19.20$19.221,086,300—————
2017-04-04$19.31$19.39$19.22$19.35810,600—————
2017-04-03$19.42$19.52$19.22$19.301,797,600—————
2017-03-31$19.53$19.59$19.41$19.411,510,500—————
2017-03-30$19.50$19.56$19.36$19.47932,800—————
2017-03-29$19.50$19.67$19.45$19.50926,200—————
2017-03-28$19.41$19.45$19.18$19.41998,500—————
2017-03-27$19.33$19.48$19.21$19.441,032,000—————
2017-03-24$19.38$19.58$19.31$19.411,200,400—————
2017-03-23$19.33$19.55$19.33$19.351,179,200—————
2017-03-22$19.46$19.54$19.29$19.341,038,000—————
2017-03-21$19.63$19.70$19.40$19.471,115,200—————
2017-03-20$19.64$19.80$19.54$19.641,253,700—————
2017-03-17$19.50$19.74$19.49$19.653,362,600—————
2017-03-16$19.52$19.62$19.38$19.53932,000—————
2017-03-15$19.27$19.66$19.26$19.581,241,000—————
2017-03-14$19.08$19.33$18.93$19.291,364,900—————
2017-03-13$19.17$19.17$18.94$19.081,244,000—————
2017-03-10$19.15$19.25$19.02$19.171,363,600—————
2017-03-09$19.14$19.16$19.00$19.08741,800—————
2017-03-08$18.88$19.20$18.87$19.11990,300—————
2017-03-07$19.09$19.23$19.02$19.06567,700—————
2017-03-06$19.16$19.27$18.98$19.17939,900—————
2017-03-03$19.23$19.27$19.06$19.20691,600—————
2017-03-02$19.22$19.39$19.19$19.26745,700—————
2017-03-01$19.21$19.42$19.19$19.291,305,400———$0.16—
2017-02-28$19.34$19.60$19.26$19.262,466,300—————
2017-02-27$19.21$19.32$19.06$19.311,356,200—————
2017-02-24$19.20$19.36$19.17$19.201,673,700—————
2017-02-23$19.27$19.41$19.10$19.201,931,100—————
2017-02-22$19.48$19.58$19.15$19.181,922,100—————
2017-02-21$19.61$19.78$19.41$19.461,259,900—————
2017-02-17$19.29$19.63$19.13$19.571,931,100—————
2017-02-16$19.30$19.42$19.08$19.411,756,200—————
2017-02-15$19.03$19.45$18.90$19.303,895,300—————
2017-02-14$19.89$20.20$18.65$18.996,310,800—————
2017-02-13$20.61$21.00$20.49$20.842,722,400—————
2017-02-10$20.83$20.91$20.67$20.711,728,400—————
2017-02-09$20.33$20.73$20.33$20.701,270,400—————
2017-02-08$20.24$20.33$20.06$20.331,151,200—————
2017-02-07$20.21$20.36$20.09$20.241,401,500—————
2017-02-06$20.27$20.29$20.09$20.171,027,700—————
2017-02-03$20.28$20.37$20.09$20.241,425,300—————
2017-02-02$20.08$20.26$20.05$20.171,406,400—————
2017-02-01$20.09$20.31$19.92$20.041,396,100—————
2017-01-31$19.87$20.12$19.76$20.111,732,100—————
2017-01-30$19.96$19.96$19.70$19.941,159,500—————
2017-01-27$20.00$20.01$19.76$19.971,333,700—————
2017-01-26$19.97$20.01$19.82$19.981,210,400—————
2017-01-25$19.93$20.04$19.83$19.96904,500—————
2017-01-24$19.82$20.13$19.75$19.901,662,500—————
2017-01-23$19.71$19.92$19.68$19.841,124,300—————
2017-01-20$19.73$20.00$19.66$19.801,108,500—————
2017-01-19$19.83$19.89$19.51$19.641,108,600—————
2017-01-18$19.67$19.81$19.47$19.811,358,400—————
2017-01-17$20.03$20.05$19.49$19.661,789,800—————
2017-01-13$20.02$20.16$19.95$20.041,499,500—————
2017-01-12$19.67$19.81$19.53$19.781,024,300—————
2017-01-11$19.51$19.92$19.51$19.781,559,200—————
2017-01-10$19.46$19.59$19.39$19.552,483,300—————
2017-01-09$19.60$19.66$19.37$19.441,847,700—————
2017-01-06$19.92$19.95$19.65$19.671,571,800—————
2017-01-05$19.96$20.10$19.83$19.923,397,500—————
2017-01-04$19.94$20.20$19.91$20.052,281,100—————
2017-01-03$19.99$20.25$19.87$19.932,099,300—————
2016-12-30$20.01$20.10$19.83$19.971,787,400—————
2016-12-29$19.81$20.05$19.81$20.011,267,700—————
2016-12-28$19.74$19.94$19.65$19.761,607,100—————
2016-12-27$19.56$19.81$19.50$19.771,512,500—————
2016-12-23$19.30$19.54$19.30$19.521,053,900—————
2016-12-22$19.37$19.49$19.22$19.351,959,200—————
2016-12-21$19.06$19.47$19.01$19.403,314,500—————
2016-12-20$19.12$19.31$19.00$19.073,138,900—————
2016-12-19$19.30$19.32$19.03$19.212,224,400—————
2016-12-16$19.57$19.62$19.14$19.209,161,100—————
2016-12-15$19.48$20.06$19.31$19.674,205,700—————
2016-12-14$19.30$19.39$18.89$19.012,818,600—————
2016-12-13$19.02$19.55$19.02$19.303,954,800—————
2016-12-12$19.19$19.30$18.66$18.796,058,500—————
2016-12-09$17.00$19.95$16.77$19.3013,280,900—————
2016-12-08$16.58$17.09$16.31$17.033,056,800—————
2016-12-07$16.14$16.59$16.10$16.571,915,600—————
2016-12-06$15.82$16.19$15.68$16.191,950,500—————
2016-12-05$15.47$15.74$15.47$15.721,348,300—————
2016-12-02$15.41$15.50$15.31$15.481,632,900—————
2016-12-01$15.55$15.57$15.27$15.321,906,600—————
2016-11-30$15.41$15.63$15.31$15.522,051,000———$0.16—
2016-11-29$15.84$15.93$15.57$15.581,977,100—————
2016-11-28$15.97$16.04$15.70$15.782,926,600—————
2016-11-25$15.76$15.96$15.57$15.961,226,400—————
2016-11-23$16.17$16.22$15.60$15.623,026,100—————
2016-11-22$16.35$16.37$16.12$16.182,130,800—————
2016-11-21$16.14$16.22$16.04$16.201,710,300—————
2016-11-18$15.95$16.18$15.83$16.111,536,700—————
2016-11-17$15.73$15.98$15.70$15.901,976,400—————
2016-11-16$16.08$16.15$15.82$15.831,840,100—————
2016-11-15$16.24$16.50$16.03$16.053,089,600—————
2016-11-14$15.57$16.33$15.52$16.203,948,400—————
2016-11-11$15.47$15.74$15.43$15.504,268,400—————
2016-11-10$15.92$16.50$15.49$15.574,041,300—————
2016-11-09$15.44$15.99$15.23$15.872,511,100—————
2016-11-08$15.53$15.83$15.53$15.652,381,600—————
2016-11-07$15.39$15.58$15.32$15.511,372,600—————
2016-11-04$15.22$15.38$15.05$15.251,786,600—————
2016-11-03$15.24$15.26$15.14$15.181,883,300—————
2016-11-02$15.18$15.35$15.14$15.251,504,400—————
2016-11-01$15.53$15.55$15.10$15.232,357,100—————
2016-10-31$15.55$15.58$15.40$15.521,992,200—————
2016-10-28$15.34$15.55$15.32$15.521,414,500—————
2016-10-27$15.44$15.48$15.25$15.33929,400—————
2016-10-26$15.52$15.66$15.35$15.371,292,000—————
2016-10-25$15.28$15.58$15.15$15.581,514,700—————
2016-10-24$15.35$15.58$15.21$15.361,571,400—————
2016-10-21$15.79$15.80$15.09$15.212,349,100—————
2016-10-20$15.51$15.82$15.49$15.782,339,900—————
2016-10-19$15.46$15.55$15.32$15.451,562,700—————
2016-10-18$15.16$15.60$15.16$15.471,468,000—————
2016-10-17$15.20$15.24$15.03$15.091,417,700—————
2016-10-14$14.92$15.24$14.86$15.201,668,400—————
2016-10-13$15.04$15.04$14.84$14.861,800,800—————
2016-10-12$15.09$15.11$14.88$15.041,948,200—————
2016-10-11$15.14$15.18$14.95$15.042,037,800—————
2016-10-10$14.76$15.12$14.74$15.113,918,500—————
2016-10-07$14.76$14.77$14.60$14.712,150,500—————
2016-10-06$14.95$14.97$14.64$14.671,853,100—————
2016-10-05$14.96$15.10$14.79$14.979,360,000—————
2016-10-04$15.03$15.11$14.83$14.863,612,800—————
2016-10-03$15.12$15.15$14.90$15.012,426,400—————
2016-09-30$15.19$15.24$15.00$15.122,303,400—————
2016-09-29$15.23$15.28$15.03$15.102,241,700—————
2016-09-28$15.10$15.24$15.03$15.211,735,000—————
2016-09-27$15.19$15.35$15.10$15.131,548,400—————
2016-09-26$15.50$15.65$15.27$15.272,009,500—————
2016-09-23$15.63$15.72$15.47$15.541,569,600—————
2016-09-22$15.36$15.80$15.36$15.672,376,000—————
2016-09-21$15.33$15.43$15.16$15.382,203,900—————
2016-09-20$15.53$15.61$15.34$15.362,596,900—————
2016-09-19$15.38$15.60$15.38$15.542,608,100—————
2016-09-16$15.34$15.47$15.13$15.424,036,800—————
2016-09-15$15.20$15.50$15.20$15.372,452,600—————
2016-09-14$15.21$15.41$15.03$15.264,741,100—————
2016-09-13$14.89$15.31$14.89$15.203,495,000—————
2016-09-12$14.61$15.03$14.58$15.032,809,700—————
2016-09-09$14.95$15.00$14.60$14.602,502,200—————
2016-09-08$14.96$15.25$14.91$15.062,534,600—————
2016-09-07$14.93$15.05$14.84$15.021,824,500—————
2016-09-06$14.92$15.02$14.79$14.882,114,000—————
2016-09-02$14.72$14.94$14.72$14.872,951,400—————
2016-09-01$14.76$14.79$14.51$14.733,088,400—————
2016-08-31$14.90$15.03$14.73$14.914,204,500———$0.16—
2016-08-30$15.20$15.24$15.04$15.081,505,300—————
2016-08-29$15.13$15.26$15.08$15.222,946,200—————
2016-08-26$15.01$15.35$14.91$15.033,735,700—————
2016-08-25$15.23$15.29$14.99$15.062,535,400—————
2016-08-24$15.35$15.39$15.15$15.232,497,600—————
2016-08-23$15.37$15.48$15.21$15.231,683,100—————
2016-08-22$15.25$15.32$15.16$15.311,508,900—————
2016-08-19$15.15$15.26$15.01$15.232,076,600—————
2016-08-18$15.33$15.49$15.15$15.161,926,000—————
2016-08-17$15.61$15.75$15.19$15.343,361,400—————
2016-08-16$15.30$15.54$15.23$15.466,460,100—————
2016-08-15$14.95$15.26$14.78$15.266,483,200—————
2016-08-12$15.04$15.42$14.79$14.858,886,900—————
2016-08-11$15.64$15.65$14.35$14.9517,786,100—————
2016-08-10$17.29$17.30$15.97$16.158,293,800—————
2016-08-09$17.66$17.82$17.59$17.752,847,700—————
2016-08-08$17.89$17.90$17.55$17.642,484,300—————
2016-08-05$17.69$18.00$17.69$17.892,403,100—————
2016-08-04$17.83$17.90$17.52$17.621,861,200—————
2016-08-03$17.50$17.82$17.33$17.752,368,800—————
2016-08-02$18.03$18.08$17.53$17.551,892,800—————
2016-08-01$18.42$18.45$18.01$18.012,043,500—————
2016-07-29$18.13$18.42$18.01$18.393,146,000—————
2016-07-28$18.14$18.29$17.75$18.142,588,100—————
2016-07-27$18.90$18.90$18.14$18.183,061,500—————
2016-07-26$19.47$19.62$18.90$18.912,260,200—————
2016-07-25$19.11$19.48$19.11$19.471,719,100—————
2016-07-22$18.84$19.16$18.84$19.151,124,500—————
2016-07-21$18.69$18.83$18.68$18.811,064,200—————
2016-07-20$18.75$18.78$18.61$18.771,026,100—————
2016-07-19$18.81$18.86$18.64$18.72849,000—————
2016-07-18$18.80$18.87$18.73$18.78862,000—————
2016-07-15$18.79$18.85$18.74$18.791,295,800—————
2016-07-14$18.73$18.89$18.67$18.791,446,800—————
2016-07-13$18.75$18.81$18.59$18.72783,500—————
2016-07-12$18.90$18.98$18.79$18.791,510,500—————
2016-07-11$18.70$18.89$18.70$18.881,535,500—————
2016-07-08$18.60$18.80$18.52$18.731,398,700—————
2016-07-07$18.88$18.91$18.46$18.551,468,500—————
2016-07-06$18.30$19.03$18.28$18.894,202,100—————
2016-07-05$18.56$18.59$18.15$18.271,600,200—————
2016-07-01$18.76$18.84$18.49$18.601,974,900—————
2016-06-30$18.46$18.76$18.37$18.751,931,500—————
2016-06-29$18.33$18.55$18.30$18.491,567,200—————
2016-06-28$18.23$18.32$18.07$18.211,962,600—————
2016-06-27$17.88$18.16$17.79$18.132,970,100—————
2016-06-24$17.47$18.06$17.39$17.922,776,900—————
2016-06-23$18.13$18.16$17.71$17.922,267,900—————
2016-06-22$18.14$18.32$18.01$18.021,011,900—————
2016-06-21$18.03$18.11$17.96$18.001,982,400—————
2016-06-20$17.97$18.45$17.95$17.992,924,800—————
2016-06-17$18.00$18.03$17.90$17.912,513,600—————
2016-06-16$18.09$18.15$17.97$18.101,359,700—————
2016-06-15$18.05$18.22$17.91$18.113,271,600—————
2016-06-14$18.21$18.22$17.98$18.013,297,600—————
2016-06-13$18.48$18.56$18.19$18.222,393,600—————
2016-06-10$18.71$18.74$18.47$18.481,808,200—————
2016-06-09$18.46$18.78$18.46$18.761,414,400—————
2016-06-08$18.50$18.58$18.34$18.412,130,300—————
2016-06-07$18.60$18.76$18.48$18.491,457,500———$0.16—
2016-06-06$18.72$18.81$18.64$18.741,869,300—————
2016-06-03$18.71$18.79$18.59$18.702,168,400—————
2016-06-02$18.75$18.84$18.60$18.661,432,000—————
2016-06-01$18.75$18.86$18.65$18.752,317,900—————
2016-05-31$18.87$19.16$18.74$18.754,166,700—————
2016-05-27$18.80$19.06$18.79$18.801,799,800—————
2016-05-26$18.30$18.78$18.30$18.742,672,800—————
2016-05-25$18.51$18.59$18.22$18.332,153,300—————
2016-05-24$18.43$18.60$18.39$18.452,146,200—————
2016-05-23$18.61$18.68$18.34$18.372,645,200—————
2016-05-20$19.19$19.23$18.65$18.673,916,400—————
2016-05-19$18.05$19.33$17.71$19.225,323,900—————
2016-05-18$18.81$18.84$18.27$18.383,803,800—————
2016-05-17$19.32$19.44$18.78$18.942,781,600—————
2016-05-16$19.43$19.55$19.31$19.361,585,100—————
2016-05-13$19.32$19.51$19.24$19.431,259,000—————
2016-05-12$19.48$19.57$19.23$19.401,333,900—————
2016-05-11$19.52$19.68$19.25$19.391,788,800—————
2016-05-10$19.57$19.80$19.47$19.532,249,200—————
2016-05-09$19.32$19.65$19.32$19.561,919,300—————
2016-05-06$19.13$19.38$19.04$19.322,052,000—————
2016-05-05$19.20$19.31$19.09$19.161,221,200—————
2016-05-04$19.14$19.33$19.06$19.171,259,600—————
2016-05-03$19.36$19.45$19.00$19.171,605,900—————
2016-05-02$19.12$19.42$19.05$19.351,594,600—————
2016-04-29$19.07$19.24$18.91$19.161,613,000—————
2016-04-28$19.11$19.30$19.02$19.151,332,600—————
2016-04-27$19.02$19.34$19.00$19.251,700,900—————
2016-04-26$19.05$19.08$18.80$19.001,878,700—————
2016-04-25$18.54$19.02$18.54$18.982,340,300—————
2016-04-22$18.28$18.61$18.20$18.551,538,400—————
2016-04-21$18.30$18.51$18.15$18.282,318,100—————
2016-04-20$18.59$18.65$18.32$18.361,362,100—————
2016-04-19$18.71$18.79$18.43$18.561,793,800—————
2016-04-18$18.39$18.79$18.32$18.731,718,400—————
2016-04-15$18.44$18.60$18.17$18.442,254,500—————
2016-04-14$18.73$18.73$18.38$18.451,889,800—————
2016-04-13$18.64$18.68$18.36$18.682,212,100—————
2016-04-12$18.51$18.67$18.40$18.542,079,100—————
2016-04-11$18.64$18.78$18.35$18.531,947,900—————
2016-04-08$18.44$18.63$18.21$18.632,617,300—————
2016-04-07$17.94$18.49$17.93$18.342,355,700—————
2016-04-06$17.56$18.00$17.54$17.992,215,500—————
2016-04-05$17.61$17.67$17.40$17.592,617,200—————
2016-04-04$18.21$18.26$17.27$17.613,314,700—————
2016-04-01$18.34$18.55$18.00$18.222,175,000—————
2016-03-31$18.58$18.74$18.32$18.461,912,200—————
2016-03-30$18.73$18.77$18.42$18.561,240,100—————
2016-03-29$18.50$18.75$18.36$18.681,301,400—————
2016-03-28$18.17$18.67$18.17$18.521,220,400—————
2016-03-24$18.31$18.38$17.91$18.101,920,700—————
2016-03-23$18.40$18.53$18.16$18.381,624,800—————
2016-03-22$18.77$18.96$18.35$18.401,443,700—————
2016-03-21$18.71$19.05$18.68$18.771,502,700—————
2016-03-18$18.84$19.06$18.64$18.713,781,900—————
2016-03-17$18.56$19.39$18.23$18.813,156,600—————
2016-03-16$18.17$18.36$17.89$18.291,813,800—————
2016-03-15$18.05$18.19$18.01$18.161,552,100—————
2016-03-14$18.01$18.27$17.97$18.01879,000—————
2016-03-11$17.74$18.10$17.69$18.011,367,800—————
2016-03-10$17.81$17.81$17.44$17.591,606,900—————
2016-03-09$17.88$17.98$17.62$17.721,167,700—————
2016-03-08$17.87$17.98$17.75$17.891,339,400—————
2016-03-07$17.72$18.05$17.66$17.911,595,000—————
2016-03-04$17.50$17.86$17.30$17.742,042,400—————
2016-03-03$17.12$17.50$17.02$17.491,505,100—————
2016-03-02$16.90$17.17$16.73$17.151,462,100———$0.14—
2016-03-01$17.21$17.35$16.76$17.022,691,100—————
2016-02-29$17.20$17.33$16.88$17.132,574,300—————
2016-02-26$17.18$17.40$17.08$17.272,096,400—————
2016-02-25$17.12$17.25$16.90$17.171,658,500—————
2016-02-24$16.75$17.15$16.66$17.101,413,900—————
2016-02-23$16.84$16.99$16.62$16.832,474,100—————
2016-02-22$16.50$16.88$16.37$16.872,744,100—————
2016-02-19$16.32$16.52$16.19$16.362,469,000—————
2016-02-18$15.94$16.34$15.90$16.252,745,800—————
2016-02-17$16.21$16.34$15.66$15.894,369,500—————
2016-02-16$16.27$16.83$15.92$16.205,278,800—————
2016-02-12$16.94$16.98$15.64$15.715,248,500—————
2016-02-11$16.70$17.54$15.90$16.8113,463,500—————
2016-02-10$20.41$21.24$20.39$20.942,735,900—————
2016-02-09$19.92$20.60$19.84$20.372,788,800—————
2016-02-08$20.00$20.13$19.79$20.061,992,000—————
2016-02-05$20.37$20.52$20.09$20.14938,400—————
2016-02-04$20.19$20.45$19.92$20.321,359,500—————
2016-02-03$20.44$20.50$19.95$20.201,325,800—————
2016-02-02$20.40$20.49$20.21$20.342,053,500—————
2016-02-01$20.49$20.68$20.03$20.572,593,600—————
2016-01-29$20.09$20.55$20.06$20.542,647,500—————
2016-01-28$19.90$20.17$19.42$19.983,627,200—————
2016-01-27$19.99$20.26$19.64$19.782,499,400—————
2016-01-26$19.97$20.23$19.79$20.001,981,500—————
2016-01-25$20.69$20.74$19.88$19.921,633,800—————
2016-01-22$20.52$20.80$20.41$20.731,229,300—————
2016-01-21$20.21$20.43$20.17$20.321,211,000—————
2016-01-20$19.92$20.34$19.45$20.212,360,600—————
2016-01-19$20.99$21.02$20.14$20.212,303,600—————
2016-01-15$21.21$21.34$20.55$20.801,394,000—————
2016-01-14$21.47$21.76$21.43$21.571,202,000—————
2016-01-13$21.93$22.07$21.40$21.421,626,100—————
2016-01-12$21.68$22.08$21.62$21.851,391,600—————
2016-01-11$21.41$21.59$21.24$21.531,768,000—————
2016-01-08$21.17$21.45$21.11$21.251,468,700—————
2016-01-07$21.02$21.29$20.85$21.081,820,900—————
2016-01-06$21.30$21.62$21.11$21.378,341,400—————
2016-01-05$21.49$21.69$21.19$21.612,088,600—————
2016-01-04$21.36$21.51$21.11$21.492,186,300—————
2015-12-31$21.75$21.91$21.38$21.491,736,100—————
2015-12-30$21.93$22.06$21.77$21.81975,700—————
2015-12-29$22.05$22.23$21.80$21.941,154,200—————
2015-12-28$21.94$22.05$21.69$21.971,041,900—————
2015-12-24$22.36$22.36$21.96$22.00544,500—————
2015-12-23$22.42$22.75$22.30$22.401,258,900—————
2015-12-22$22.10$22.70$21.97$22.324,061,900—————
2015-12-21$22.04$22.10$21.62$22.031,689,500—————
2015-12-18$22.04$22.06$21.62$21.924,153,000—————
2015-12-17$22.36$22.47$21.91$22.191,252,400—————
2015-12-16$22.19$22.58$22.03$22.241,232,500—————
2015-12-15$22.07$22.22$21.85$21.951,429,700—————
2015-12-14$21.52$21.99$21.52$21.901,625,300—————
2015-12-11$21.49$21.73$21.34$21.611,207,700—————
2015-12-10$21.71$21.88$21.52$21.641,884,800—————
2015-12-09$22.07$22.29$21.66$21.751,718,300—————
2015-12-08$21.90$22.32$21.66$22.231,515,800—————
2015-12-07$22.37$22.53$21.99$22.012,286,100—————
2015-12-04$22.28$22.67$22.15$22.361,511,300—————
2015-12-03$22.65$22.83$21.84$22.192,797,200—————
2015-12-02$23.13$23.21$22.62$22.651,524,000———$0.14—
2015-12-01$23.57$23.77$23.10$23.361,745,000—————
2015-11-30$24.10$24.18$23.33$23.521,312,600—————
2015-11-27$23.79$24.16$23.75$24.07490,500—————
2015-11-25$23.87$24.14$23.74$23.81642,800—————
2015-11-24$23.41$23.91$23.40$23.821,337,000—————
2015-11-23$23.30$23.65$23.30$23.451,323,300—————
2015-11-20$23.76$23.76$23.21$23.261,192,400—————
2015-11-19$23.55$23.76$23.34$23.63936,700—————
2015-11-18$23.47$23.69$23.24$23.521,971,900—————
2015-11-17$23.51$23.97$23.35$23.481,709,200—————
2015-11-16$23.38$23.62$23.15$23.502,311,700—————
2015-11-13$23.33$23.68$22.96$23.513,344,900—————
2015-11-12$25.15$25.31$23.06$23.527,123,300—————
2015-11-11$27.05$27.26$26.50$26.642,813,000—————
2015-11-10$26.48$26.96$26.41$26.961,333,300—————
2015-11-09$26.57$26.71$26.32$26.571,323,300—————
2015-11-06$26.87$26.93$26.17$26.681,808,600—————
2015-11-05$26.90$27.11$26.69$27.002,579,100—————
2015-11-04$26.97$27.02$26.65$26.903,380,100—————
2015-11-03$26.89$27.13$26.54$26.921,208,100—————
2015-11-02$27.00$27.10$26.46$26.961,182,900—————
2015-10-30$27.04$27.31$26.98$27.00824,900—————
2015-10-29$26.80$27.13$26.69$27.09489,300—————
2015-10-28$26.93$26.93$26.43$26.83970,100—————
2015-10-27$26.74$27.16$26.56$26.911,051,300—————
2015-10-26$27.02$27.11$26.57$26.87840,300—————
2015-10-23$27.03$27.06$26.76$27.051,356,000—————
2015-10-22$26.26$26.83$26.15$26.83767,800—————
2015-10-21$25.86$26.35$25.78$26.091,025,800—————
2015-10-20$26.12$26.12$25.38$25.811,221,600—————
2015-10-19$25.98$26.32$25.84$26.251,903,000—————
2015-10-16$25.40$26.05$25.38$26.011,236,300—————
2015-10-15$25.80$25.84$25.02$25.342,204,000—————
2015-10-14$26.33$26.33$25.63$25.701,068,400—————
2015-10-13$26.11$26.43$26.05$26.332,169,800—————
2015-10-12$26.07$26.21$25.89$26.191,249,500—————
2015-10-09$25.87$26.27$25.70$26.031,075,700—————
2015-10-08$25.88$25.94$25.57$25.821,643,700—————
2015-10-07$25.60$26.04$25.48$25.881,844,600—————
2015-10-06$25.70$25.87$25.47$25.492,002,100—————
2015-10-05$25.27$25.70$25.11$25.636,659,000—————
2015-10-02$24.91$25.21$24.83$25.102,830,100—————
2015-10-01$24.74$25.10$24.59$25.081,836,900—————
2015-09-30$24.81$25.02$24.52$24.742,210,500—————
2015-09-29$25.28$25.32$24.57$24.651,775,300—————
2015-09-28$25.34$25.93$25.16$25.241,838,700—————
2015-09-25$25.52$25.67$25.25$25.401,591,900—————
2015-09-24$25.24$25.50$25.07$25.401,500,300—————
2015-09-23$24.72$25.45$24.61$25.311,821,300—————
2015-09-22$24.39$24.82$24.19$24.741,731,500—————
2015-09-21$24.39$24.43$24.13$24.36794,400—————
2015-09-18$24.21$24.44$24.04$24.241,640,400—————
2015-09-17$24.49$24.76$24.23$24.45922,600—————
2015-09-16$24.34$24.48$24.16$24.35971,300—————
2015-09-15$24.05$24.30$23.80$24.29667,900—————
2015-09-14$24.21$24.29$23.93$24.00600,400—————
2015-09-11$24.04$24.27$23.95$24.221,079,900—————
2015-09-10$23.97$24.23$23.86$24.12915,300—————
2015-09-09$24.00$24.16$23.82$23.91837,700—————
2015-09-08$23.72$23.96$23.55$23.88997,000—————
2015-09-04$23.40$23.68$23.28$23.42736,300—————
2015-09-03$23.50$23.99$23.50$23.712,033,800—————
2015-09-02$23.04$23.44$22.90$23.441,042,900—————
2015-09-01$22.86$23.09$22.66$22.832,194,700—————
2015-08-31$22.80$23.26$22.70$23.211,287,900—————
2015-08-28$22.74$22.83$22.64$22.80636,500———$0.14—
2015-08-27$22.86$23.13$22.49$22.94909,300—————
2015-08-26$22.51$22.71$22.02$22.671,113,600—————
2015-08-25$22.95$22.95$22.16$22.171,100,300—————
2015-08-24$22.44$22.48$21.95$22.441,135,900—————
2015-08-21$23.51$23.57$23.24$23.31985,500—————
2015-08-20$23.68$24.07$23.68$23.69796,600—————
2015-08-19$24.03$24.17$23.84$23.91790,500—————
2015-08-18$24.37$24.47$24.08$24.09767,600—————
2015-08-17$23.94$24.44$23.85$24.441,108,100—————
2015-08-14$23.65$24.19$23.50$24.021,575,100—————
2015-08-13$22.45$24.39$22.26$23.443,098,800—————
2015-08-12$21.84$22.07$21.48$22.03609,700—————
2015-08-11$21.81$22.16$21.81$22.02604,000—————
2015-08-10$21.91$22.10$21.88$22.00634,700—————
2015-08-07$21.79$21.86$21.54$21.81547,800—————
2015-08-06$22.08$22.08$21.60$21.80804,000—————
2015-08-05$22.00$22.36$21.77$22.00545,600—————
2015-08-04$21.65$22.08$21.65$21.92338,000—————
2015-08-03$21.63$21.69$21.50$21.68350,700—————
2015-07-31$21.57$21.83$21.45$21.66464,800—————
2015-07-30$21.45$21.61$21.37$21.49421,000—————
2015-07-29$21.11$21.59$21.07$21.50549,300—————
2015-07-28$20.86$21.14$20.70$21.10677,200—————
2015-07-27$20.67$20.83$20.51$20.80336,300—————
2015-07-24$20.94$21.00$20.68$20.79345,900—————
2015-07-23$21.02$21.21$20.85$20.97561,300—————
2015-07-22$20.93$21.08$20.85$21.00370,100—————
2015-07-21$21.21$21.25$20.87$20.92338,300—————
2015-07-20$21.13$21.29$21.03$21.24621,600—————
2015-07-17$21.20$21.26$20.89$21.12459,500—————
2015-07-16$21.10$21.26$20.96$21.24461,100—————
2015-07-15$21.20$21.20$20.77$20.93642,100—————
2015-07-14$21.25$21.27$21.18$21.24306,800—————
2015-07-13$21.25$21.31$21.18$21.23556,000—————
2015-07-10$21.24$21.30$21.13$21.15338,300—————
2015-07-09$21.26$21.32$21.01$21.02442,500—————
2015-07-08$20.87$21.10$20.87$21.01706,900—————
2015-07-07$20.47$21.01$20.43$21.01709,400—————
2015-07-06$20.58$20.79$20.33$20.472,205,400—————
2015-07-02$21.33$21.33$20.75$20.82925,000—————
2015-07-01$21.26$21.37$21.06$21.19905,200—————
2015-06-30$21.42$21.45$21.11$21.15769,600—————
2015-06-29$21.55$21.64$21.27$21.29489,500—————
2015-06-26$21.67$21.78$21.55$21.721,123,400—————
2015-06-25$21.99$22.08$21.53$21.61502,200—————
2015-06-24$22.03$22.10$21.91$21.96571,800—————
2015-06-23$21.97$22.06$21.80$22.01907,500—————
2015-06-22$21.75$21.92$21.62$21.92429,700—————
2015-06-19$21.68$21.69$21.44$21.63906,600—————
2015-06-18$21.64$21.79$21.57$21.62643,800—————
2015-06-17$21.60$21.74$21.44$21.57568,900———$0.14—
2015-06-16$21.55$21.74$21.49$21.67729,400—————
2015-06-15$21.61$21.72$21.50$21.58419,300—————
2015-06-12$21.76$21.83$21.65$21.72371,400—————
2015-06-11$21.90$21.99$21.77$21.86552,400—————
2015-06-10$21.68$21.92$21.64$21.90454,500—————
2015-06-09$21.65$21.79$21.56$21.57447,800—————
2015-06-08$21.80$21.87$21.48$21.65703,300—————
2015-06-05$21.87$21.92$21.61$21.79786,200—————
2015-06-04$22.07$22.17$21.77$21.86889,600—————
2015-06-03$22.04$22.23$21.87$22.08743,100—————
2015-06-02$22.01$22.16$21.90$21.93889,500—————
2015-06-01$22.51$22.62$22.06$22.09900,700—————
2015-05-29$21.53$22.98$21.53$22.462,488,600—————
2015-05-28$22.95$23.08$21.40$21.642,399,700—————
2015-05-27$22.92$23.10$22.84$23.081,267,300—————
2015-05-26$23.00$23.17$22.64$22.93914,300—————
2015-05-22$23.38$23.39$23.03$23.12530,100—————
2015-05-21$23.46$23.51$23.25$23.37463,900—————
2015-05-20$23.39$23.56$23.16$23.51546,200—————
2015-05-19$23.40$23.45$23.21$23.42520,600—————
2015-05-18$23.07$23.44$23.07$23.37437,200—————
2015-05-15$23.22$23.22$22.96$23.16576,000—————
2015-05-14$23.08$23.31$22.93$23.15704,500—————
2015-05-13$22.99$23.17$22.86$22.95500,700—————
2015-05-12$22.74$22.97$22.37$22.95542,600—————
2015-05-11$22.61$22.86$22.41$22.86765,100—————
2015-05-08$22.71$22.74$22.55$22.69587,700—————
2015-05-07$22.17$22.57$22.10$22.55493,400—————
2015-05-06$22.40$22.40$21.96$22.26645,800—————
2015-05-05$22.51$22.65$22.19$22.30573,900—————
2015-05-04$22.49$22.65$22.25$22.57702,900—————
2015-05-01$22.42$22.62$22.37$22.52903,200—————
2015-04-30$22.31$22.47$22.14$22.341,069,000—————
2015-04-29$22.34$22.63$22.10$22.37676,400—————
2015-04-28$22.42$22.55$22.25$22.40475,400—————
2015-04-27$22.42$22.49$22.27$22.38834,600—————
2015-04-24$22.55$22.55$22.29$22.31600,800—————
2015-04-23$22.47$22.56$22.27$22.51517,400—————
2015-04-22$22.57$22.58$22.22$22.50760,300—————
2015-04-21$22.70$22.83$22.44$22.53680,500—————
2015-04-20$22.85$22.97$22.64$22.64552,800—————
2015-04-17$22.87$22.93$22.49$22.76727,900—————
2015-04-16$23.07$23.14$22.95$23.01766,200—————
2015-04-15$23.42$23.46$23.06$23.08916,900—————
2015-04-14$23.31$23.43$23.12$23.37552,200—————
2015-04-13$23.27$23.31$23.10$23.29601,400—————
2015-04-10$23.36$23.47$23.17$23.26544,200—————
2015-04-09$23.14$23.31$22.92$23.30673,600—————
2015-04-08$22.91$23.20$22.79$23.14799,000—————
2015-04-07$23.23$23.45$22.82$22.941,785,800—————
2015-04-06$23.09$23.62$23.08$23.274,872,000—————
2015-04-02$23.18$23.40$22.97$23.141,742,400—————
2015-04-01$22.71$22.96$22.45$22.961,088,100—————
2015-03-31$22.71$22.84$22.59$22.741,139,600—————
2015-03-30$22.57$23.12$22.42$22.781,877,800—————
2015-03-27$21.66$22.48$21.65$22.441,017,100—————
2015-03-26$21.65$21.74$21.47$21.67953,900—————
2015-03-25$21.64$22.14$21.40$21.721,166,100—————
2015-03-24$21.91$21.91$21.47$21.501,211,400—————
2015-03-23$21.89$22.01$21.81$21.86910,400—————
2015-03-20$22.00$22.00$21.74$21.841,310,800—————
2015-03-19$21.84$22.13$21.72$21.75632,600—————
2015-03-18$21.71$21.99$21.39$21.92780,700—————
2015-03-17$21.38$21.81$21.30$21.751,060,600—————
2015-03-16$21.21$21.48$21.19$21.43706,500—————
2015-03-13$21.05$21.12$20.86$21.08645,000—————
2015-03-12$20.78$21.20$20.72$21.15586,300—————
2015-03-11$20.65$20.76$20.44$20.69623,000—————
2015-03-10$20.91$20.97$20.61$20.62542,400—————
2015-03-09$20.91$21.14$20.86$21.07852,700—————
2015-03-06$21.33$21.37$20.81$20.85741,900—————
2015-03-05$21.63$21.70$21.46$21.47664,200—————
2015-03-04$21.61$21.72$21.46$21.56547,800———$0.13—
2015-03-03$21.59$21.76$21.55$21.74473,800—————
2015-03-02$21.64$21.78$21.56$21.68577,000—————
2015-02-27$21.47$21.71$21.39$21.64738,900—————
2015-02-26$21.60$21.60$21.37$21.431,442,500—————
2015-02-25$21.68$21.70$21.43$21.541,043,200—————
2015-02-24$21.97$21.97$21.68$21.73898,300—————
2015-02-23$22.07$22.08$21.77$21.99753,300—————
2015-02-20$21.79$22.09$21.69$22.08755,600—————
2015-02-19$21.85$21.94$21.69$21.88782,700—————
2015-02-18$21.56$21.85$21.56$21.841,043,600—————
2015-02-17$21.66$21.74$21.49$21.611,149,400—————
2015-02-13$21.21$21.76$21.21$21.681,456,200—————
2015-02-12$19.80$21.71$19.74$21.303,039,700—————
2015-02-11$19.85$19.92$19.49$19.57947,300—————
2015-02-10$19.95$19.98$19.35$19.901,496,400—————
2015-02-09$19.85$19.97$19.68$19.81826,600—————
2015-02-06$20.10$20.17$19.82$19.91600,800—————
2015-02-05$19.99$20.16$19.87$20.05538,600—————
2015-02-04$19.85$20.02$19.85$19.91534,800—————
2015-02-03$19.81$19.94$19.67$19.90662,100—————
2015-02-02$19.56$19.75$19.30$19.72566,100—————
2015-01-30$19.82$19.95$19.54$19.56559,100—————
2015-01-29$20.01$20.03$19.67$19.96736,000—————
2015-01-28$20.15$20.19$19.99$20.01850,200—————
2015-01-27$19.98$20.10$19.92$20.08495,700—————
2015-01-26$20.01$20.18$19.80$20.18807,300—————
2015-01-23$19.98$20.03$19.69$20.00927,700—————
2015-01-22$20.17$20.33$19.96$20.29923,300—————
2015-01-21$20.08$20.15$19.91$20.10472,500—————
2015-01-20$19.72$20.09$19.67$20.09639,100—————
2015-01-16$19.61$19.73$19.53$19.71557,400—————
2015-01-15$19.75$19.83$19.53$19.60613,700—————
2015-01-14$19.46$19.73$19.36$19.70743,200—————
2015-01-13$19.65$19.85$19.48$19.62815,300—————
2015-01-12$19.44$19.61$19.28$19.49630,400—————
2015-01-09$19.74$19.77$19.40$19.451,701,500—————
2015-01-08$19.42$19.78$19.42$19.76980,900—————
2015-01-07$19.02$19.30$18.82$19.27725,900—————
2015-01-06$18.95$19.05$18.66$18.85973,900—————
2015-01-05$19.09$19.11$18.80$18.911,124,300—————
2015-01-02$19.32$19.45$19.06$19.14686,300—————
2014-12-31$19.69$19.69$19.17$19.19513,200—————
2014-12-30$19.73$19.93$19.62$19.62532,000—————
2014-12-29$19.61$19.90$19.53$19.82437,400—————
2014-12-26$19.52$19.67$19.44$19.65401,500—————
2014-12-24$19.31$19.48$19.24$19.43167,600—————
2014-12-23$19.44$19.53$19.33$19.38408,300—————
2014-12-22$19.19$19.40$19.11$19.37529,900—————
2014-12-19$19.03$19.30$18.91$19.181,969,200—————
2014-12-18$18.81$19.04$18.68$19.01956,100—————
2014-12-17$18.34$18.63$18.12$18.59758,600—————
2014-12-16$18.37$18.61$18.19$18.261,230,500—————
2014-12-15$18.98$19.00$18.40$18.421,007,300—————
2014-12-12$18.98$19.24$18.93$18.931,061,100—————
2014-12-11$19.03$19.28$18.85$19.171,137,100—————
2014-12-10$18.93$19.18$18.82$18.93998,500—————
2014-12-09$18.82$18.94$18.52$18.891,387,400—————
2014-12-08$19.26$19.41$18.99$19.02676,500—————
2014-12-05$18.98$19.33$18.98$19.281,336,700—————
2014-12-04$19.27$19.30$18.79$19.011,509,500—————
2014-12-03$19.03$19.30$18.95$19.251,264,400———$0.13—
2014-12-02$19.13$19.21$18.89$19.131,474,300—————
2014-12-01$19.40$19.51$19.09$19.151,102,100—————
2014-11-28$19.52$19.69$19.44$19.50451,600—————
2014-11-26$19.25$19.54$19.20$19.53779,000—————
2014-11-25$19.50$19.51$19.25$19.271,308,700—————
2014-11-24$19.81$19.95$19.48$19.531,240,400—————
2014-11-21$19.79$20.25$19.72$19.802,059,300—————
2014-11-20$19.28$19.78$19.26$19.621,269,900—————
2014-11-19$19.44$19.52$19.26$19.37619,200—————
2014-11-18$19.39$19.61$19.33$19.451,180,000—————
2014-11-17$18.69$19.45$18.69$19.351,246,600—————
2014-11-14$18.80$19.07$18.65$18.672,023,300—————
2014-11-13$18.71$19.00$18.54$18.761,868,900—————
2014-11-12$18.58$19.32$18.50$18.742,079,600—————
2014-11-11$19.68$19.74$19.15$19.191,179,300—————
2014-11-10$19.38$19.78$19.22$19.651,266,800—————
2014-11-07$19.31$19.59$19.19$19.351,497,200—————
2014-11-06$18.74$19.47$18.56$19.421,659,800—————
2014-11-05$18.91$18.96$18.65$18.711,119,500—————
2014-11-04$18.77$19.04$18.66$18.73537,700—————
2014-11-03$19.00$19.00$18.73$18.82955,800—————
2014-10-31$18.90$19.02$18.74$19.00844,600—————
2014-10-30$18.62$18.86$18.58$18.74749,800—————
2014-10-29$18.75$18.83$18.44$18.68856,600—————
2014-10-28$18.56$18.78$18.48$18.76850,200—————
2014-10-27$18.45$18.80$18.30$18.541,423,400—————
2014-10-24$19.11$19.11$18.83$18.85674,300—————
2014-10-23$18.95$19.24$18.89$19.051,100,700—————
2014-10-22$18.83$19.16$18.77$18.80867,200—————
2014-10-21$18.57$18.88$18.50$18.81589,900—————
2014-10-20$18.18$18.53$18.10$18.53713,100—————
2014-10-17$18.01$18.28$17.83$18.23816,400—————
2014-10-16$17.70$17.92$17.46$17.821,393,900—————
2014-10-15$17.82$18.13$17.64$17.991,275,600—————
2014-10-14$17.92$18.24$17.87$17.96751,800—————
2014-10-13$17.74$18.05$17.66$17.79898,600—————
2014-10-10$17.83$18.10$17.66$17.671,310,400—————
2014-10-09$18.42$18.50$17.98$17.981,597,600—————
2014-10-08$18.33$18.48$18.18$18.451,146,600—————
2014-10-07$18.14$18.41$18.08$18.331,396,500—————
2014-10-06$18.32$18.38$18.11$18.29721,500—————
2014-10-03$18.24$18.46$18.08$18.242,477,400—————
2014-10-02$18.20$18.28$17.83$18.081,799,600—————
2014-10-01$18.28$18.46$18.12$18.232,356,100—————
2014-09-30$18.30$18.44$18.12$18.361,520,600—————
2014-09-29$18.15$18.43$18.11$18.301,209,200—————
2014-09-26$18.41$18.41$18.13$18.321,068,900—————
2014-09-25$18.62$18.66$18.28$18.362,977,700—————
2014-09-24$18.28$18.74$18.24$18.721,712,600—————
2014-09-23$18.24$18.31$18.14$18.261,087,800—————
2014-09-22$18.64$18.64$18.26$18.35977,200—————
2014-09-19$19.07$19.07$18.67$18.752,141,200—————
2014-09-18$18.86$19.08$18.76$19.05847,300—————
2014-09-17$18.62$18.85$18.45$18.811,253,400—————
2014-09-16$18.67$18.81$18.59$18.641,008,500—————
2014-09-15$18.69$18.72$18.49$18.611,110,400—————
2014-09-12$18.87$18.96$18.62$18.63859,600—————
2014-09-11$18.76$19.02$18.71$18.93794,500—————
2014-09-10$19.01$19.05$18.79$18.81669,900—————
2014-09-09$19.19$19.22$18.98$18.98552,600—————
2014-09-08$19.24$19.45$19.10$19.16821,900—————
2014-09-05$19.16$19.41$19.12$19.39750,900—————
2014-09-04$19.10$19.27$18.97$19.10852,400—————
2014-09-03$19.22$19.27$19.03$19.06652,500—————
2014-09-02$19.58$19.65$19.18$19.20983,100—————
2014-08-29$19.33$19.62$19.28$19.58543,000—————
2014-08-28$19.32$19.45$19.23$19.32845,100—————
2014-08-27$19.47$19.67$19.35$19.37725,200———$0.12—
2014-08-26$19.72$19.75$19.49$19.62850,200—————
2014-08-25$19.29$19.81$19.23$19.741,009,700—————
2014-08-22$19.14$19.26$19.07$19.18714,900—————
2014-08-21$19.40$19.49$19.18$19.18877,500—————
2014-08-20$19.31$19.43$19.24$19.40533,100—————
2014-08-19$19.39$19.43$19.24$19.38616,900—————
2014-08-18$19.31$19.56$19.29$19.38819,100—————
2014-08-15$19.68$19.81$19.19$19.251,348,600—————
2014-08-14$19.25$19.70$19.18$19.651,647,100—————
2014-08-13$19.10$19.41$18.82$19.282,135,900—————
2014-08-12$18.54$19.44$18.50$19.104,721,800—————
2014-08-11$19.96$20.10$19.87$20.012,330,100—————
2014-08-08$19.48$19.94$19.45$19.941,210,300—————
2014-08-07$19.58$19.67$19.45$19.481,195,200—————
2014-08-06$19.12$19.55$19.08$19.53617,600—————
2014-08-05$19.37$19.52$19.18$19.18646,400—————
2014-08-04$19.15$19.46$19.10$19.42684,600—————
2014-08-01$19.03$19.22$18.98$19.131,045,000—————
2014-07-31$19.51$19.64$19.08$19.091,289,000—————
2014-07-30$19.67$19.70$19.54$19.66810,000—————
2014-07-29$19.71$19.88$19.62$19.651,001,200—————
2014-07-28$19.95$20.00$19.70$19.71779,800—————
2014-07-25$19.85$20.00$19.85$19.91722,200—————
2014-07-24$20.01$20.07$19.80$19.961,539,100—————
2014-07-23$20.18$20.18$19.84$19.971,100,000—————
2014-07-22$20.22$20.33$20.09$20.18590,000—————
2014-07-21$20.05$20.20$19.89$20.181,068,900—————
2014-07-18$20.28$20.31$20.01$20.19871,200—————
2014-07-17$20.53$20.53$20.16$20.21976,400—————
2014-07-16$21.10$21.10$20.43$20.631,069,900—————
2014-07-15$21.04$21.16$20.97$21.031,069,200—————
2014-07-14$20.94$21.28$20.87$21.111,241,000—————
2014-07-11$20.54$20.99$20.50$20.891,317,600—————
2014-07-10$20.07$20.60$20.02$20.52649,300—————
2014-07-09$20.56$20.59$20.25$20.34716,200—————
2014-07-08$20.67$20.72$20.52$20.56751,700—————
2014-07-07$20.79$20.89$20.70$20.79421,300—————
2014-07-03$20.86$20.96$20.74$20.79494,700—————
2014-07-02$21.02$21.12$20.83$20.86708,500—————
2014-07-01$21.10$21.37$20.99$21.06970,300—————
2014-06-30$20.72$21.11$20.59$21.081,182,100—————
2014-06-27$20.68$20.83$20.61$20.691,075,700—————
2014-06-26$20.67$20.82$20.58$20.72880,500—————
2014-06-25$20.94$21.00$20.73$20.861,161,200—————
2014-06-24$21.12$21.17$20.96$21.081,255,000—————
2014-06-23$21.09$21.37$21.07$21.161,177,800—————
2014-06-20$21.05$21.21$20.98$21.111,310,200—————
2014-06-19$20.94$21.02$20.76$20.961,076,500—————
2014-06-18$20.57$20.94$20.52$20.901,004,400—————
2014-06-17$20.53$21.00$20.44$20.652,142,400—————
2014-06-16$20.10$20.58$20.06$20.531,280,400—————
2014-06-13$19.83$20.12$19.79$20.08816,400—————
2014-06-12$19.91$19.95$19.71$19.83857,900—————
2014-06-11$20.11$20.14$19.91$19.97393,200—————
2014-06-10$20.28$20.32$20.00$20.15776,700—————
2014-06-09$20.48$20.56$20.22$20.30710,300—————
2014-06-06$20.63$20.71$20.42$20.49906,100—————
2014-06-05$20.56$20.69$20.48$20.65762,400—————
2014-06-04$20.49$20.69$20.43$20.581,133,200—————
2014-06-03$20.67$20.78$20.45$20.531,450,200—————
2014-06-02$20.47$20.92$20.47$20.671,025,800———$0.12—
2014-05-30$21.17$21.32$20.81$20.85818,900—————
2014-05-29$21.11$21.29$21.00$21.23479,400—————
2014-05-28$21.14$21.35$21.02$21.12738,800—————
2014-05-27$21.08$21.27$20.94$21.11768,200—————
2014-05-23$20.59$21.11$20.58$20.941,090,600—————
2014-05-22$20.60$20.71$20.43$20.581,204,200—————
2014-05-21$20.92$20.92$20.47$20.57951,700—————
2014-05-20$21.11$21.14$20.56$20.881,401,100—————
2014-05-19$21.30$21.40$21.09$21.14940,300—————
2014-05-16$20.75$21.42$20.73$21.411,486,700—————
2014-05-15$20.08$21.00$19.89$20.732,448,500—————
2014-05-14$21.14$21.17$20.73$20.78795,200—————
2014-05-13$21.01$21.31$20.91$21.161,092,000—————
2014-05-12$21.05$21.26$20.99$21.03986,200—————
2014-05-09$20.73$20.96$20.70$20.95444,900—————
2014-05-08$20.88$21.12$20.69$20.79532,200—————
2014-05-07$20.85$20.95$20.70$20.93431,200—————
2014-05-06$21.07$21.07$20.75$20.76741,500—————
2014-05-05$20.67$21.21$20.47$21.181,267,300—————
2014-05-02$20.75$20.91$20.67$20.80494,300—————
2014-05-01$20.86$20.97$20.59$20.79756,200—————
2014-04-30$20.14$20.54$20.03$20.52664,500—————
2014-04-29$20.28$20.54$20.12$20.15421,500—————
2014-04-28$20.48$20.95$20.19$20.241,669,100—————
2014-04-25$20.42$20.52$20.32$20.43346,300—————
2014-04-24$20.55$20.57$20.36$20.43440,300—————
2014-04-23$20.36$20.59$20.32$20.54391,100—————
2014-04-22$20.42$20.59$20.23$20.32565,900—————
2014-04-21$20.30$20.62$20.29$20.38390,300—————
2014-04-17$20.41$20.49$20.18$20.23522,900—————
2014-04-16$20.21$20.49$20.13$20.44373,800—————
2014-04-15$20.42$20.42$19.88$20.07610,300—————
2014-04-14$20.30$20.69$20.18$20.38621,100—————
2014-04-11$20.24$20.45$19.96$20.11945,200—————
2014-04-10$20.76$20.76$20.23$20.31625,300—————
2014-04-09$20.72$20.80$20.56$20.76740,600—————
2014-04-08$20.46$20.65$20.33$20.651,117,000—————
2014-04-07$20.10$20.70$20.10$20.431,038,900—————
2014-04-04$20.86$20.94$20.13$20.151,264,700—————
2014-04-03$21.12$21.16$20.74$20.801,329,700—————
2014-04-02$21.17$21.37$21.04$21.14564,900—————
2014-04-01$21.39$21.46$21.05$21.211,115,700—————
2014-03-31$21.14$21.48$21.02$21.451,039,200—————
2014-03-28$20.92$21.16$20.85$21.00747,200—————
2014-03-27$21.27$21.31$20.89$20.91962,900—————
2014-03-26$21.21$21.46$21.12$21.24895,500—————
2014-03-25$21.49$21.61$20.93$21.091,353,600—————
2014-03-24$21.46$21.56$21.28$21.451,889,700—————
2014-03-21$20.70$21.40$20.70$21.374,195,900—————
2014-03-20$20.62$20.67$20.44$20.661,055,100—————
2014-03-19$21.02$21.06$20.65$20.681,170,200—————
2014-03-18$20.75$21.06$20.47$21.011,758,600—————
2014-03-17$20.01$20.23$19.87$20.101,309,300—————
2014-03-14$20.04$20.22$19.90$19.92912,400—————
2014-03-13$20.07$20.11$19.68$20.071,341,600—————
2014-03-12$20.10$20.35$19.98$20.011,193,400—————
2014-03-11$20.32$20.45$20.13$20.32674,100—————
2014-03-10$20.52$20.60$20.31$20.35618,300—————
2014-03-07$20.57$20.66$20.35$20.57614,500—————
2014-03-06$20.66$20.68$20.25$20.48861,300—————
2014-03-05$20.49$20.66$20.36$20.62723,600—————
2014-03-04$20.32$20.62$20.29$20.45727,100—————
2014-03-03$20.38$20.45$19.99$20.141,140,600—————
2014-02-28$20.18$20.72$20.09$20.57883,900—————
2014-02-27$20.33$20.43$20.08$20.15901,000—————
2014-02-26$20.53$20.68$20.35$20.40817,000———$0.11—
2014-02-25$20.74$20.80$20.51$20.60885,000—————
2014-02-24$20.79$20.97$20.69$20.71508,900—————
2014-02-21$20.98$21.06$20.66$20.77812,200—————
2014-02-20$20.81$21.07$20.71$20.951,434,700—————
2014-02-19$20.63$20.86$20.49$20.801,671,300—————
2014-02-18$20.39$20.72$20.21$20.671,617,000—————
2014-02-14$19.89$20.27$19.70$20.202,106,700—————
2014-02-13$19.63$19.88$19.56$19.861,341,200—————
2014-02-12$19.80$20.00$19.65$19.761,428,800—————
2014-02-11$19.40$19.61$19.25$19.591,658,200—————
2014-02-10$18.80$19.56$18.79$19.431,882,000—————
2014-02-07$19.41$19.52$18.70$18.902,495,600—————
2014-02-06$21.00$21.00$19.11$19.383,530,400—————
2014-02-05$19.85$19.97$19.77$19.791,986,800—————
2014-02-04$19.98$20.11$19.78$19.872,408,300—————
2014-02-03$20.98$21.07$19.93$19.942,235,100—————
2014-01-31$20.82$21.10$20.74$20.951,313,800—————
2014-01-30$21.16$21.23$20.54$21.091,859,500—————
2014-01-29$21.40$21.41$21.04$21.09672,900—————
2014-01-28$21.46$21.78$21.43$21.511,267,000—————
2014-01-27$21.75$21.81$21.40$21.45530,700—————
2014-01-24$22.07$22.10$21.66$21.73955,600—————
2014-01-23$21.98$22.20$21.98$22.151,122,500—————
2014-01-22$22.05$22.22$21.98$22.19631,400—————
2014-01-21$21.95$22.06$21.86$22.03771,800—————
2014-01-17$21.82$22.05$21.73$21.78586,700—————
2014-01-16$21.59$21.90$21.39$21.87837,300—————
2014-01-15$21.81$21.91$21.57$21.69497,100—————
2014-01-14$21.71$21.97$21.71$21.84586,300—————
2014-01-13$21.92$22.22$21.59$21.69827,200—————
2014-01-10$21.82$22.07$21.82$22.03579,200—————
2014-01-09$21.69$21.83$21.57$21.82612,300—————
2014-01-08$21.70$21.72$21.54$21.65783,200—————
2014-01-07$21.55$21.76$21.55$21.72742,100—————
2014-01-06$21.70$21.77$21.48$21.531,483,700—————
2014-01-03$21.46$21.73$21.45$21.70870,100—————
2014-01-02$21.47$21.63$21.27$21.48916,500—————
2013-12-31$21.66$21.72$21.45$21.47562,500—————
2013-12-30$21.35$21.77$21.24$21.571,494,700—————
2013-12-27$21.31$21.41$21.10$21.33740,000—————
2013-12-26$21.26$21.37$21.16$21.26403,300—————
2013-12-24$21.21$21.39$21.16$21.27759,000—————
2013-12-23$21.69$21.70$21.10$21.151,393,700—————
2013-12-20$21.75$21.82$21.56$21.563,293,700—————
2013-12-19$22.09$22.10$21.62$21.771,010,700—————
2013-12-18$21.87$22.11$21.42$22.10996,600—————
2013-12-17$21.70$21.92$21.51$21.90955,800—————
2013-12-16$21.73$21.84$21.55$21.71603,300—————
2013-12-13$21.51$21.65$21.42$21.55905,700—————
2013-12-12$21.46$21.66$21.42$21.51784,600—————
2013-12-11$21.82$21.85$21.48$21.511,004,600—————
2013-12-10$22.06$22.12$21.70$21.781,078,400—————
2013-12-09$22.29$22.37$22.01$22.15911,000—————
2013-12-06$21.87$22.31$21.87$22.281,022,300—————
2013-12-05$21.50$21.80$21.35$21.721,116,500—————
2013-12-04$21.53$21.78$21.35$21.50781,200———$0.11—
2013-12-03$21.58$21.93$21.53$21.751,293,500—————
2013-12-02$21.68$21.84$21.50$21.69924,500—————
2013-11-29$21.89$22.00$21.70$21.73326,600—————
2013-11-27$21.92$22.04$21.67$21.93781,800—————
2013-11-26$22.01$22.04$21.64$21.911,155,100—————
2013-11-25$22.39$22.39$21.93$21.971,168,100—————
2013-11-22$22.16$22.44$22.15$22.291,232,900—————
2013-11-21$21.91$22.23$21.91$22.192,072,700—————
2013-11-20$21.51$22.04$21.51$21.812,357,100—————
2013-11-19$21.83$21.83$21.41$21.512,567,000—————
2013-11-18$22.42$22.45$21.71$21.902,739,900—————
2013-11-15$22.24$22.44$22.00$22.401,247,900—————
2013-11-14$22.19$22.29$22.00$22.191,441,900—————
2013-11-13$22.30$22.41$22.07$22.281,288,000—————
2013-11-12$22.31$22.45$22.10$22.35866,300—————
2013-11-11$22.76$22.85$22.36$22.381,057,000—————
2013-11-08$22.27$22.81$22.05$22.752,063,400—————
2013-11-07$22.01$22.59$20.58$22.277,343,700—————
2013-11-06$25.06$25.13$24.84$24.97955,500—————
2013-11-05$24.85$25.11$24.73$25.05991,300—————
2013-11-04$25.00$25.05$24.80$24.881,032,700—————
2013-11-01$25.33$25.56$24.77$24.901,516,600—————
2013-10-31$25.22$25.48$25.08$25.341,164,200—————
2013-10-30$25.38$25.39$25.09$25.21846,000—————
2013-10-29$25.19$25.67$25.16$25.391,725,400—————
2013-10-28$24.40$25.19$24.38$25.051,915,900—————
2013-10-25$24.19$24.36$24.04$24.35672,800—————
2013-10-24$24.30$24.39$24.07$24.14873,100—————
2013-10-23$24.25$24.46$24.15$24.21762,100—————
2013-10-22$24.00$24.34$23.97$24.28580,600—————
2013-10-21$24.04$24.04$23.66$23.95711,100—————
2013-10-18$24.03$24.08$23.79$24.071,492,600—————
2013-10-17$23.18$24.01$23.17$23.981,777,900—————
2013-10-16$23.05$23.28$22.90$23.21792,800—————
2013-10-15$22.80$23.09$22.58$23.031,321,400—————
2013-10-14$22.64$22.83$22.59$22.81643,900—————
2013-10-11$22.59$22.82$22.45$22.81606,600—————
2013-10-10$22.30$22.77$22.23$22.701,206,000—————
2013-10-09$21.97$22.20$21.68$22.171,383,500—————
2013-10-08$21.77$22.23$21.68$21.971,715,600—————
2013-10-07$21.41$21.94$21.24$21.801,010,800—————
2013-10-04$21.63$21.74$21.49$21.55949,100—————
2013-10-03$21.43$21.70$21.23$21.661,705,200—————
2013-10-02$21.42$21.53$21.17$21.44889,600—————
2013-10-01$21.40$21.74$21.39$21.611,867,600—————
2013-09-30$21.44$21.58$21.36$21.44886,600—————
2013-09-27$21.82$21.82$21.61$21.73916,200—————
2013-09-26$21.36$21.97$21.36$21.941,089,600—————
2013-09-25$21.61$21.70$21.23$21.37881,900—————
2013-09-24$21.58$21.68$21.30$21.61818,800—————
2013-09-23$21.64$21.73$21.45$21.64589,300—————
2013-09-20$21.88$21.91$21.59$21.682,054,900—————
2013-09-19$21.95$22.00$21.60$21.85589,000—————
2013-09-18$21.64$21.93$21.38$21.82806,900—————
2013-09-17$21.55$21.82$21.53$21.70861,100—————
2013-09-16$21.33$21.73$21.32$21.581,252,800—————
2013-09-13$20.95$21.24$20.88$21.17892,900—————
2013-09-12$20.71$20.97$20.64$20.86887,400—————
2013-09-11$20.52$20.83$20.20$20.661,308,100—————
2013-09-10$21.08$21.08$20.57$20.621,269,700—————
2013-09-09$21.14$21.19$20.90$21.021,178,100—————
2013-09-06$21.08$21.37$20.81$21.141,249,100—————
2013-09-05$20.97$21.18$20.92$21.011,181,200—————
2013-09-04$20.56$21.07$20.50$20.971,847,500—————
2013-09-03$21.08$21.35$20.10$20.502,241,700—————
2013-08-30$21.03$21.10$20.74$20.791,406,000—————
2013-08-29$20.96$21.14$20.82$21.051,763,300—————
2013-08-28$20.83$21.16$20.60$21.00887,300———$0.11—
2013-08-27$21.35$21.46$20.96$21.001,278,600—————
2013-08-26$22.03$22.06$21.41$21.481,262,500—————
2013-08-23$22.25$22.40$22.00$22.01843,100—————
2013-08-22$22.59$22.72$22.11$22.301,276,200—————
2013-08-21$22.68$22.86$22.43$22.55583,200—————
2013-08-20$22.67$22.91$22.55$22.69768,400—————
2013-08-19$22.15$22.76$22.15$22.62768,300—————
2013-08-16$22.05$22.35$21.76$22.151,126,400—————
2013-08-15$22.65$22.65$22.08$22.101,212,600—————
2013-08-14$23.23$23.30$22.78$22.791,438,600—————
2013-08-13$24.50$24.50$23.24$23.291,967,800—————
2013-08-12$23.44$23.71$23.37$23.521,407,900—————
2013-08-09$23.37$23.63$23.30$23.51686,500—————
2013-08-08$23.37$23.48$23.13$23.42607,000—————
2013-08-07$23.61$23.63$23.21$23.31656,700—————
2013-08-06$23.95$24.50$23.56$23.742,070,800—————
2013-08-05$23.75$23.98$23.63$23.95485,900—————
2013-08-02$23.94$23.94$23.54$23.80649,900—————
2013-08-01$23.18$23.93$23.08$23.841,503,000—————
2013-07-31$23.00$23.18$22.88$22.96742,600—————
2013-07-30$23.10$23.37$22.89$22.93568,900—————
2013-07-29$23.20$23.45$23.03$23.05593,600—————
2013-07-26$23.16$23.32$22.88$23.21822,000—————
2013-07-25$23.19$23.37$23.11$23.21595,000—————
2013-07-24$23.30$23.31$23.08$23.24505,900—————
2013-07-23$23.54$23.56$23.23$23.30832,800—————
2013-07-22$23.64$23.67$23.39$23.54653,400—————
2013-07-19$23.78$23.95$23.22$23.63698,000—————
2013-07-18$24.03$24.24$23.66$23.78695,900—————
2013-07-17$23.70$24.06$23.55$23.88782,200—————
2013-07-16$23.59$23.67$23.38$23.64550,000—————
2013-07-15$23.67$23.89$23.48$23.55645,300—————
2013-07-12$23.21$23.55$23.12$23.55551,500—————
2013-07-11$23.19$23.34$23.10$23.23357,500—————
2013-07-10$23.10$23.23$22.84$22.97682,100—————
2013-07-09$23.47$23.52$23.03$23.12971,000—————
2013-07-08$22.60$23.11$22.45$22.991,670,300—————
2013-07-05$22.22$22.50$22.08$22.50455,000—————
2013-07-03$22.12$22.29$21.96$22.09531,800—————
2013-07-02$22.28$22.39$22.08$22.22882,200—————
2013-07-01$22.10$22.56$22.08$22.25819,800—————
2013-06-28$21.65$22.15$21.63$22.051,292,700—————
2013-06-27$21.67$22.14$21.55$21.58798,200—————
2013-06-26$21.71$21.90$21.50$21.50804,300—————
2013-06-25$21.68$21.74$21.45$21.54840,300—————
2013-06-24$21.50$21.72$21.29$21.471,313,800—————
2013-06-21$22.12$22.20$21.51$21.552,554,500—————
2013-06-20$22.85$22.92$22.01$22.021,119,800————3-for-2
2013-06-19$22.96$23.29$22.83$22.831,530,600—————
2013-06-18$22.74$23.17$22.68$23.051,720,350—————
2013-06-17$22.28$22.98$22.18$22.741,450,650—————
2013-06-14$22.25$22.40$22.00$22.13601,800—————
2013-06-13$21.94$22.38$21.84$22.23829,950—————
2013-06-12$22.25$22.27$21.88$21.88452,550—————
2013-06-11$21.67$22.17$21.63$22.09588,900—————
2013-06-10$21.83$21.89$21.60$21.851,027,050—————
2013-06-07$21.61$21.83$21.51$21.75492,450—————
2013-06-06$21.44$21.60$21.25$21.491,018,350—————
2013-06-05$21.94$22.05$21.45$21.461,146,900—————
2013-06-04$22.05$22.31$21.98$22.05981,450—————
2013-06-03$22.13$22.22$21.44$22.031,858,350———$0.11—
2013-05-31$22.47$22.60$22.24$22.251,391,700—————
2013-05-30$22.83$22.93$22.35$22.42816,150—————
2013-05-29$23.19$23.28$22.65$22.861,063,200—————
2013-05-28$23.44$23.59$23.15$23.311,025,850—————
2013-05-24$23.12$23.44$23.07$23.281,228,950—————
2013-05-23$22.89$23.19$22.75$23.171,256,550—————
2013-05-22$22.15$23.20$22.15$23.092,858,100—————
2013-05-21$22.25$22.43$21.98$22.131,055,250—————
2013-05-20$22.47$22.62$22.19$22.25991,800—————
2013-05-17$22.60$22.69$22.31$22.491,199,550—————
2013-05-16$24.05$24.17$22.38$22.523,062,400—————
2013-05-15$22.51$23.07$22.27$22.952,103,600—————
2013-05-14$21.98$22.49$21.81$22.431,321,950—————
2013-05-13$21.73$21.95$21.67$21.90874,650—————
2013-05-10$21.58$21.73$21.53$21.71650,250—————
2013-05-09$21.84$21.93$21.57$21.61431,700—————
2013-05-08$21.89$21.96$21.73$21.86446,100—————
2013-05-07$21.77$21.95$21.70$21.87666,300—————
2013-05-06$22.13$22.14$21.76$21.79736,050—————
2013-05-03$21.88$22.17$21.73$22.10879,300—————
2013-05-02$21.45$21.78$21.41$21.77859,050—————
2013-05-01$21.91$21.95$21.45$21.47593,100—————
2013-04-30$21.79$22.00$21.72$21.96782,700—————
2013-04-29$21.63$21.83$21.55$21.81693,750—————
2013-04-26$21.57$21.73$21.50$21.60590,700—————
2013-04-25$21.56$21.67$21.40$21.59534,900—————
2013-04-24$21.77$21.99$21.50$21.55731,100—————
2013-04-23$21.66$21.93$21.46$21.73912,000—————
2013-04-22$21.50$21.72$21.38$21.59596,850—————
2013-04-19$21.31$21.77$21.25$21.50565,950—————
2013-04-18$21.34$21.48$21.28$21.31587,400—————
2013-04-17$21.36$21.51$21.07$21.361,064,700—————
2013-04-16$20.86$21.47$20.82$21.45866,700—————
2013-04-15$20.83$20.99$20.59$20.761,316,550—————
2013-04-12$21.09$21.23$20.93$20.991,104,300—————
2013-04-11$21.22$21.27$21.08$21.161,035,750—————
2013-04-10$21.19$21.37$21.15$21.231,481,550—————
2013-04-09$21.71$21.75$21.11$21.131,822,200—————
2013-04-08$21.54$21.71$21.50$21.64453,000—————
2013-04-05$21.50$21.68$21.41$21.60587,700—————
2013-04-04$21.40$21.75$21.32$21.69938,250—————
2013-04-03$21.83$21.83$21.31$21.331,717,050—————
2013-04-02$21.94$22.11$21.70$21.821,431,000—————
2013-04-01$22.00$22.09$21.73$21.871,122,600—————
2013-03-28$21.77$21.99$21.67$21.961,219,500—————
2013-03-27$21.57$21.77$21.45$21.77979,650—————
2013-03-26$21.56$21.74$21.42$21.651,139,850—————
2013-03-25$21.79$21.84$21.39$21.511,288,650—————
2013-03-22$21.07$21.77$21.01$21.712,426,550—————
2013-03-21$20.69$20.99$20.50$20.961,386,000—————
2013-03-20$19.78$20.81$19.69$20.652,384,850—————
2013-03-19$19.48$19.74$19.40$19.731,185,900—————
2013-03-18$19.17$19.52$19.06$19.471,068,150—————
2013-03-15$19.39$19.39$19.13$19.25848,700—————
2013-03-14$19.29$19.45$19.16$19.41506,700—————
2013-03-13$19.15$19.33$19.08$19.23512,250—————
2013-03-12$19.02$19.18$18.93$19.11594,900—————
2013-03-11$19.11$19.18$18.97$19.02632,100—————
2013-03-08$19.26$19.30$18.99$19.16399,600—————
2013-03-07$19.14$19.62$19.10$19.19999,000—————
2013-03-06$19.13$19.17$18.91$19.06519,600—————
2013-03-05$19.00$19.11$18.89$19.08521,100—————
2013-03-04$18.92$19.04$18.87$18.92731,550—————
2013-03-01$18.75$19.01$18.49$18.971,319,100—————
2013-02-28$18.89$19.06$18.73$18.791,113,300—————
2013-02-27$18.43$19.70$18.35$18.883,517,950———$0.11—
2013-02-26$18.54$18.61$18.43$18.571,145,250—————
2013-02-25$18.53$18.84$18.45$18.531,378,200—————
2013-02-22$18.30$18.45$18.23$18.45633,300—————
2013-02-21$18.47$18.61$18.15$18.261,025,700—————
2013-02-20$18.66$18.74$18.47$18.49807,600—————
2013-02-19$18.49$18.74$18.41$18.701,686,450—————
2013-02-15$18.73$18.73$18.33$18.451,571,400—————
2013-02-14$18.68$18.85$18.58$18.67957,900—————
2013-02-13$18.72$18.76$18.53$18.61606,450—————
2013-02-12$18.70$18.80$18.62$18.69832,200—————
2013-02-11$18.78$18.95$18.75$18.80715,800—————
2013-02-08$18.90$18.90$18.63$18.791,099,950—————
2013-02-07$19.07$19.36$18.69$18.832,127,900—————
2013-02-06$18.47$18.59$18.37$18.591,523,550—————
2013-02-05$18.51$18.63$18.45$18.472,073,150—————
2013-02-04$18.17$18.52$18.17$18.501,167,300—————
2013-02-01$17.99$18.29$17.89$18.271,160,700—————
2013-01-31$17.94$18.05$17.84$17.921,664,100—————
2013-01-30$18.11$18.11$17.75$17.901,195,350—————
2013-01-29$18.02$18.27$17.95$18.051,586,850—————
2013-01-28$18.15$18.15$17.81$17.991,292,250—————
2013-01-25$18.40$18.43$17.99$18.121,338,900—————
2013-01-24$18.35$18.54$18.31$18.39675,450—————
2013-01-23$18.16$18.39$18.15$18.37829,500—————
2013-01-22$18.06$18.15$17.90$18.151,000,650—————
2013-01-18$18.11$18.11$17.89$18.04958,650—————
2013-01-17$17.90$18.11$17.85$18.071,113,750—————
2013-01-16$17.71$17.95$17.67$17.89920,700—————
2013-01-15$18.11$18.17$17.59$17.721,994,850—————
2013-01-14$16.88$18.17$16.88$18.155,069,850—————
2013-01-11$16.61$16.64$16.41$16.55897,150—————
2013-01-10$16.61$16.83$16.55$16.591,059,300—————
2013-01-09$16.79$16.84$16.49$16.581,282,950—————
2013-01-08$16.75$16.81$16.45$16.611,786,050—————
2013-01-07$16.79$17.40$16.65$16.722,326,050—————
2013-01-04$16.51$16.73$16.41$16.702,665,500—————
2013-01-03$15.92$16.55$15.88$16.541,851,150—————
2013-01-02$15.72$15.93$15.69$15.861,513,800—————
2012-12-31$15.29$15.56$15.18$15.51999,300—————
2012-12-28$15.41$15.46$15.29$15.29571,650—————
2012-12-27$15.53$15.63$15.35$15.47596,100—————
2012-12-26$15.74$15.77$15.55$15.55420,750—————
2012-12-24$15.71$15.77$15.59$15.75416,400—————
2012-12-21$15.71$15.84$15.61$15.741,501,350—————
2012-12-20$15.96$16.07$15.70$15.811,773,000—————
2012-12-19$16.00$16.05$15.93$15.981,022,100—————
2012-12-18$15.89$16.06$15.88$15.971,378,500—————
2012-12-17$15.95$16.09$15.92$16.091,258,950—————
2012-12-14$15.87$16.00$15.85$15.952,072,850—————
2012-12-13$15.73$15.99$15.73$15.951,548,750—————
2012-12-12$15.93$15.95$15.70$15.75884,700—————
2012-12-11$15.83$15.99$15.79$15.93942,450—————
2012-12-10$15.72$15.85$15.68$15.76652,950—————
2012-12-07$15.73$15.83$15.62$15.74798,750—————
2012-12-06$15.69$15.85$15.66$15.73916,650—————
2012-12-05$15.75$15.80$15.60$15.701,135,950—————
2012-12-04$15.60$15.81$15.53$15.711,637,250—————
2012-12-03$15.67$15.71$15.19$15.571,400,700—————
2012-11-30$15.57$15.81$15.53$15.691,783,200—————
2012-11-29$15.55$15.63$15.25$15.571,122,000—————
2012-11-28$15.25$15.66$15.20$15.571,807,800———$0.11—
2012-11-27$15.16$15.36$15.07$15.301,303,950—————
2012-11-26$15.09$15.32$14.97$15.281,261,500—————
2012-11-23$15.25$15.29$15.01$15.02636,000—————
2012-11-21$15.33$15.77$15.23$15.244,190,250—————
2012-11-20$15.18$15.23$14.59$14.741,987,800—————
2012-11-19$15.17$16.03$15.05$15.096,621,450—————
2012-11-16$13.65$15.16$13.65$14.886,135,300—————
2012-11-15$12.97$13.54$12.81$13.511,146,750—————
2012-11-14$13.19$13.25$12.86$12.97656,100—————
2012-11-13$13.04$13.29$13.01$13.19951,750—————
2012-11-12$12.77$13.13$12.31$13.131,061,100—————
2012-11-09$12.60$12.97$12.51$12.81849,300—————
2012-11-08$13.00$13.01$12.77$12.78739,800—————
2012-11-07$13.18$13.18$12.89$13.01610,950—————
2012-11-06$13.22$13.23$13.07$13.16413,250—————
2012-11-05$13.10$13.23$12.99$13.04596,700—————
2012-11-02$13.23$13.33$13.13$13.13710,250—————
2012-11-01$13.15$13.27$13.10$13.201,017,900—————
2012-10-31$12.87$13.17$12.77$13.131,565,400—————
2012-10-26$12.63$12.81$12.61$12.79602,850—————
2012-10-25$12.72$12.76$12.59$12.65261,750—————
2012-10-24$12.70$12.74$12.53$12.63529,050—————
2012-10-23$12.57$12.73$12.51$12.69697,650—————
2012-10-22$12.65$12.77$12.42$12.60879,450—————
2012-10-19$12.81$12.85$12.64$12.79879,150—————
2012-10-18$12.75$12.87$12.66$12.84717,450—————
2012-10-17$12.58$12.79$12.58$12.77970,650—————
2012-10-16$12.59$12.67$12.53$12.58673,200—————
2012-10-15$12.57$12.69$12.53$12.591,151,400—————
2012-10-12$12.63$12.67$12.53$12.59891,900—————
2012-10-11$12.61$12.67$12.51$12.59942,450—————
2012-10-10$12.75$12.78$12.57$12.611,148,850—————
2012-10-09$12.85$12.89$12.67$12.73924,000—————
2012-10-08$12.75$12.94$12.61$12.871,140,750—————
2012-10-05$12.94$13.01$12.74$12.781,584,150—————
2012-10-04$13.01$13.04$12.83$12.941,882,800—————
2012-10-03$13.16$13.16$12.79$12.963,271,200—————
2012-10-02$13.19$13.22$12.99$13.131,509,750—————
2012-10-01$13.43$13.50$13.10$13.191,602,000—————
2012-09-28$13.57$13.57$13.37$13.45927,300—————
2012-09-27$13.59$13.63$13.49$13.59695,250—————
2012-09-26$13.61$13.67$13.58$13.61544,200—————
2012-09-25$13.71$13.77$13.55$13.58918,600—————
2012-09-24$13.63$13.75$13.59$13.73416,250—————
2012-09-21$13.76$13.79$13.65$13.651,711,800—————
2012-09-20$13.93$13.95$13.67$13.74802,800—————
2012-09-19$13.65$13.93$13.60$13.911,203,000—————
2012-09-18$13.69$13.81$13.49$13.61863,100—————
2012-09-17$13.71$13.74$13.58$13.69539,250—————
2012-09-14$13.70$13.79$13.61$13.72618,300—————
2012-09-13$13.54$13.75$13.51$13.70977,400—————
2012-09-12$13.53$13.61$13.47$13.51499,950—————
2012-09-11$13.69$13.75$13.49$13.54594,450—————
2012-09-10$13.68$13.80$13.59$13.68547,950—————
2012-09-07$13.77$13.82$13.71$13.74434,250—————
2012-09-06$13.77$13.82$13.70$13.78924,000—————
2012-09-05$13.81$13.82$13.62$13.731,074,750—————
2012-09-04$13.81$14.04$13.58$13.771,135,950—————
2012-08-31$13.80$13.81$13.63$13.77606,300—————
2012-08-30$13.77$13.81$13.67$13.79645,150—————
2012-08-29$13.97$13.99$13.78$13.80716,850———$0.11—
2012-08-28$13.80$14.24$13.74$14.03967,500—————
2012-08-27$13.73$13.85$13.69$13.79965,700—————
2012-08-24$13.47$13.73$13.44$13.73864,750—————
2012-08-23$13.32$13.50$13.30$13.43767,400—————
2012-08-22$13.27$13.37$13.21$13.36613,800—————
2012-08-21$13.09$13.31$13.05$13.26720,450—————
2012-08-20$13.28$13.28$12.97$13.071,149,150—————
2012-08-17$13.23$13.32$13.22$13.27720,600—————
2012-08-16$13.35$13.44$13.23$13.271,670,250—————
2012-08-15$13.29$13.53$13.21$13.371,663,050—————
2012-08-14$14.01$14.01$13.17$13.334,125,300—————
2012-08-13$13.99$14.02$13.84$13.92802,200—————
2012-08-10$13.98$14.09$13.87$14.03574,500—————
2012-08-09$14.17$14.19$13.97$14.05411,900—————
2012-08-08$14.21$14.39$14.14$14.20562,200—————
2012-08-07$14.26$14.35$14.20$14.21651,150—————
2012-08-06$14.25$14.37$14.19$14.23676,500—————
2012-08-03$14.26$14.34$14.12$14.21600,750—————
2012-08-02$14.10$14.28$14.10$14.18567,150—————
2012-08-01$14.25$14.31$14.11$14.17608,250—————
2012-07-31$14.25$14.34$14.21$14.25596,100—————
2012-07-30$14.31$14.38$14.06$14.33665,550—————
2012-07-27$14.21$14.42$14.17$14.31634,050—————
2012-07-26$14.13$14.25$14.05$14.18623,700—————
2012-07-25$13.92$14.12$13.89$14.011,295,400—————
2012-07-24$13.84$14.21$13.84$13.932,037,150—————
2012-07-23$13.51$13.78$13.33$13.771,105,050—————
2012-07-20$13.79$13.83$13.60$13.65701,400—————
2012-07-19$13.95$14.05$13.77$13.83723,900—————
2012-07-18$13.99$14.09$13.73$13.911,932,900—————
2012-07-17$14.41$14.45$13.98$14.001,370,250—————
2012-07-16$14.67$14.73$14.35$14.37816,600—————
2012-07-13$14.76$14.79$14.66$14.73933,900—————
2012-07-12$15.00$15.00$14.67$14.761,474,050—————
2012-07-11$15.41$15.44$15.05$15.061,124,400—————
2012-07-10$15.57$15.60$15.37$15.37691,650—————
2012-07-09$15.83$15.84$15.45$15.53953,400—————
2012-07-06$15.78$15.88$15.65$15.81589,650—————
2012-07-05$15.79$15.92$15.67$15.87998,100—————
2012-07-03$15.67$16.13$15.66$15.84672,150—————
2012-07-02$15.51$15.65$15.45$15.65649,200—————
2012-06-29$15.63$15.81$15.44$15.49682,200—————
2012-06-28$15.20$15.41$15.20$15.41692,400—————
2012-06-27$15.17$15.41$15.15$15.28908,250—————
2012-06-26$15.21$15.24$15.11$15.17878,100—————
2012-06-25$15.15$15.27$15.06$15.20729,900—————
2012-06-22$15.23$15.33$15.15$15.15766,200—————
2012-06-21$15.30$15.41$15.17$15.18623,550—————
2012-06-20$15.43$15.43$15.19$15.28906,600—————
2012-06-19$15.39$15.44$15.25$15.43502,950—————
2012-06-18$15.35$15.43$15.23$15.39852,450—————
2012-06-15$15.33$15.43$15.26$15.35951,600—————
2012-06-14$15.37$15.49$15.29$15.351,174,950—————
2012-06-13$15.40$15.52$15.32$15.37687,150———$0.11—
2012-06-12$15.51$15.55$15.41$15.481,062,900—————
2012-06-11$15.64$15.75$15.47$15.49858,150—————
2012-06-08$15.43$15.69$15.42$15.55705,000—————
2012-06-07$15.55$15.73$15.42$15.46949,650—————
2012-06-06$15.41$15.50$15.29$15.491,046,250—————
2012-06-05$15.31$15.50$15.26$15.391,398,000—————
2012-06-04$15.24$15.37$15.17$15.361,820,100—————
2012-06-01$14.62$15.28$14.57$15.242,833,950—————
2012-05-31$14.19$15.10$14.19$14.685,316,750—————
2012-05-30$14.05$14.16$13.83$13.89991,800—————
2012-05-29$14.00$14.14$13.81$14.111,302,300—————
2012-05-25$13.89$14.08$13.85$13.941,071,150—————
2012-05-24$13.11$14.00$13.11$13.993,346,800—————
2012-05-23$13.10$13.25$12.98$13.061,840,500—————
2012-05-22$13.11$13.27$13.08$13.15759,450—————
2012-05-21$13.12$13.13$12.93$13.08666,300—————
2012-05-18$13.37$13.37$13.08$13.08755,400—————
2012-05-17$13.54$13.65$13.38$13.38461,250—————
2012-05-16$13.33$13.56$13.29$13.56881,250—————
2012-05-15$13.33$13.37$13.26$13.33619,950—————
2012-05-14$13.20$13.43$13.09$13.33624,300—————
2012-05-11$13.27$13.38$13.26$13.29610,200—————
2012-05-10$13.31$13.39$13.24$13.35495,600—————
2012-05-09$13.21$13.33$13.12$13.23556,500—————
2012-05-08$13.17$13.29$13.13$13.29632,250—————
2012-05-07$13.20$13.29$13.16$13.24433,500—————
2012-05-04$13.19$13.29$13.00$13.211,023,150—————
2012-05-03$13.68$13.72$13.19$13.201,847,700—————
2012-05-02$13.69$13.75$13.62$13.69805,350—————
2012-05-01$14.03$14.33$13.75$13.771,781,250—————
2012-04-30$14.33$14.36$14.23$14.30562,950—————
2012-04-27$14.38$14.44$14.31$14.37563,250—————
2012-04-26$14.31$14.39$14.27$14.33488,400—————
2012-04-25$14.28$14.43$14.23$14.28924,900—————
2012-04-24$14.09$14.23$14.08$14.21626,100—————
2012-04-23$14.11$14.14$13.99$14.09582,300—————
2012-04-20$14.19$14.31$14.15$14.27603,750—————
2012-04-19$14.07$14.18$14.01$14.12555,450—————
2012-04-18$14.06$14.11$13.99$14.09514,650—————
2012-04-17$13.96$14.16$13.96$14.13558,750—————
2012-04-16$13.92$14.05$13.85$13.94598,500—————
2012-04-13$13.85$14.00$13.81$13.87743,400—————
2012-04-12$13.83$13.93$13.76$13.90540,750—————
2012-04-11$13.86$13.91$13.73$13.77686,100—————
2012-04-10$14.00$14.01$13.70$13.771,086,900—————
2012-04-09$13.86$14.02$13.83$14.00768,900—————
2012-04-05$13.99$14.03$13.89$14.011,174,800—————
2012-04-04$13.95$14.06$13.94$14.001,746,000—————
2012-04-03$13.79$14.20$13.79$14.061,783,200—————
2012-04-02$13.57$13.83$13.53$13.761,393,500—————
2012-03-30$13.67$13.71$13.58$13.58908,400—————
2012-03-29$13.43$13.65$13.41$13.571,792,950—————
2012-03-28$13.61$13.61$13.39$13.452,099,400—————
2012-03-27$13.60$13.73$13.59$13.601,369,500—————
2012-03-26$13.55$13.67$13.51$13.63768,450—————
2012-03-23$13.50$13.51$13.43$13.45582,300—————
2012-03-22$13.45$13.55$13.40$13.47610,950—————
2012-03-21$13.49$13.58$13.37$13.54586,200—————
2012-03-20$13.35$13.54$13.35$13.49594,150—————
2012-03-19$13.43$13.43$13.28$13.36594,300—————
2012-03-16$13.35$13.47$13.34$13.43882,000—————
2012-03-15$13.17$13.40$13.14$13.39646,200—————
2012-03-14$13.25$13.26$13.10$13.17802,350—————
2012-03-13$13.24$13.31$13.15$13.23858,450—————
2012-03-12$13.07$13.24$13.06$13.23695,250—————
2012-03-09$12.93$13.11$12.87$13.08503,250—————
2012-03-08$13.09$13.11$12.91$12.93787,200—————
2012-03-07$12.93$13.07$12.78$13.01933,600———$0.10—
2012-03-06$13.12$13.19$13.00$13.041,268,550—————
2012-03-05$12.98$13.21$12.95$13.191,249,800—————
2012-03-02$13.05$13.05$12.85$12.981,302,900—————
2012-03-01$12.77$13.11$12.73$13.061,826,550—————
2012-02-29$12.91$12.93$12.73$12.761,062,300—————
2012-02-28$12.93$13.00$12.84$12.87828,450—————
2012-02-27$12.93$13.01$12.83$12.95635,700—————
2012-02-24$13.02$13.02$12.85$12.98492,300—————
2012-02-23$12.83$13.04$12.81$12.99971,100—————
2012-02-22$12.78$12.82$12.67$12.81611,550—————
2012-02-21$12.64$12.89$12.63$12.80889,800—————
2012-02-17$12.75$12.75$12.61$12.64957,750—————
2012-02-16$12.57$12.72$12.53$12.69673,800—————
2012-02-15$12.58$12.66$12.49$12.60750,600—————
2012-02-14$12.49$12.52$12.40$12.51747,900—————
2012-02-13$12.65$12.66$12.46$12.531,408,650—————
2012-02-10$12.65$12.81$12.33$12.602,705,850—————
2012-02-09$12.85$13.07$12.81$13.071,011,000—————
2012-02-08$12.91$12.95$12.77$12.85960,000—————
2012-02-07$12.98$13.01$12.91$12.91884,550—————
2012-02-06$12.89$13.06$12.86$12.97644,250—————
2012-02-03$13.02$13.03$12.90$12.94950,400—————
2012-02-02$12.97$13.01$12.90$12.92692,400—————
2012-02-01$12.92$13.01$12.89$12.95828,450—————
2012-01-31$13.09$13.09$12.86$12.90742,350—————
2012-01-30$13.18$13.19$12.98$13.03747,000—————
2012-01-27$13.33$13.33$13.15$13.22534,900—————
2012-01-26$13.24$13.42$13.19$13.361,312,650—————
2012-01-25$13.21$13.34$13.17$13.23800,400—————
2012-01-24$13.25$13.28$13.18$13.21918,450—————
2012-01-23$13.30$13.38$13.22$13.25721,950—————
2012-01-20$13.47$13.49$13.28$13.32858,900—————
2012-01-19$13.37$13.59$13.33$13.51967,050—————
2012-01-18$13.31$13.37$13.29$13.34691,650—————
2012-01-17$12.85$13.42$12.83$13.351,990,350—————
2012-01-13$12.77$12.86$12.70$12.77905,700—————
2012-01-12$12.70$12.87$12.68$12.811,332,750—————
2012-01-11$12.51$12.69$12.45$12.651,045,350—————
2012-01-10$12.40$12.61$12.35$12.501,121,100—————
2012-01-09$12.42$12.44$12.26$12.301,063,350—————
2012-01-06$12.49$12.57$12.37$12.381,491,900—————
2012-01-05$12.46$12.53$12.34$12.462,108,550—————
2012-01-04$12.47$12.59$12.34$12.512,650,800—————
2012-01-03$12.76$12.83$12.39$12.471,146,300—————
2011-12-30$12.67$12.73$12.63$12.65602,400—————
2011-12-29$12.65$12.70$12.61$12.64697,200—————
2011-12-28$12.77$12.77$12.61$12.61523,650—————
2011-12-27$12.71$12.81$12.71$12.74513,150—————
2011-12-23$12.65$12.74$12.63$12.70657,000—————
2011-12-22$12.73$12.74$12.55$12.62732,150—————
2011-12-21$12.59$12.75$12.54$12.69705,000—————
2011-12-20$12.62$12.66$12.57$12.59736,650—————
2011-12-19$12.69$12.75$12.45$12.49867,000—————
2011-12-16$12.66$12.77$12.56$12.631,982,700—————
2011-12-15$12.64$12.75$12.60$12.67766,500—————
2011-12-14$12.67$12.73$12.59$12.59496,650—————
2011-12-13$12.81$13.01$12.65$12.68654,150—————
2011-12-12$12.98$12.99$12.67$12.73728,700—————
2011-12-09$12.79$13.05$12.79$13.02691,650—————
2011-12-08$12.97$13.03$12.74$12.79947,850—————
2011-12-07$13.06$13.08$12.90$13.00762,750—————
2011-12-06$13.01$13.12$12.93$13.06578,550—————
2011-12-05$13.09$13.18$12.97$13.01870,150—————
2011-12-02$13.19$13.20$12.99$13.00601,500—————
2011-12-01$13.13$13.23$13.08$13.09560,850—————
2011-11-30$13.09$13.25$13.05$13.18984,450———$0.10—
2011-11-29$13.10$13.14$13.00$13.01719,100—————
2011-11-28$13.10$13.25$13.04$13.11569,550—————
2011-11-25$12.90$12.99$12.86$12.86217,200—————
2011-11-23$13.11$13.13$12.84$12.92453,900—————
2011-11-22$13.31$13.31$13.04$13.15810,900—————
2011-11-21$13.34$13.34$13.13$13.31955,950—————
2011-11-18$13.41$13.62$13.33$13.43599,550—————
2011-11-17$13.51$13.58$13.33$13.41933,450—————
2011-11-16$13.83$13.83$13.57$13.57975,000—————
2011-11-15$13.73$13.95$13.62$13.881,472,400—————
2011-11-14$13.63$13.79$13.54$13.791,828,800—————
2011-11-11$13.73$13.95$13.66$13.711,005,300—————
2011-11-10$13.59$13.81$13.43$13.701,144,200—————
2011-11-09$13.85$13.93$13.52$13.611,197,600—————
2011-11-08$13.95$14.07$13.73$14.02992,700—————
2011-11-07$13.75$13.96$13.69$13.90797,100—————
2011-11-04$13.62$13.81$13.61$13.78787,050—————
2011-11-03$13.51$13.79$13.46$13.65620,250—————
2011-11-02$13.47$13.57$13.38$13.471,079,700—————
2011-11-01$13.22$13.49$13.17$13.391,293,750—————
2011-10-31$12.99$13.77$12.93$13.462,137,200—————
2011-10-28$13.36$13.36$13.06$13.09940,950—————
2011-10-27$13.26$13.40$13.19$13.31768,150—————
2011-10-26$13.15$13.25$12.97$13.09843,150—————
2011-10-25$13.33$13.35$13.09$13.12780,150—————
2011-10-24$13.19$13.37$13.09$13.311,226,550—————
2011-10-21$13.07$13.23$13.05$13.17613,050—————
2011-10-20$13.05$13.12$12.85$12.97738,600—————
2011-10-19$13.10$13.22$12.99$13.00583,350—————
2011-10-18$13.01$13.18$12.95$13.08712,200—————
2011-10-17$13.13$13.25$12.93$12.961,065,750—————
2011-10-14$13.36$13.37$13.15$13.19717,600—————
2011-10-13$13.05$13.25$13.03$13.22802,200—————
2011-10-12$13.20$13.27$13.07$13.091,006,350—————
2011-10-11$13.19$13.25$13.08$13.17803,400—————
2011-10-10$13.17$13.23$13.05$13.23617,100—————
2011-10-07$13.19$13.29$12.98$13.011,080,000—————
2011-10-06$12.89$13.19$12.79$13.171,249,500—————
2011-10-05$12.79$13.01$12.61$12.94897,600—————
2011-10-04$12.49$12.80$12.21$12.791,256,550—————
2011-10-03$12.98$13.03$12.53$12.551,156,200—————
2011-09-30$12.91$13.13$12.90$12.971,684,350—————
2011-09-29$13.00$13.07$12.81$13.051,430,700—————
2011-09-28$12.87$12.97$12.75$12.851,705,650—————
2011-09-27$12.69$13.11$12.67$12.871,319,400—————
2011-09-26$12.51$12.63$12.33$12.53742,800—————
2011-09-23$12.39$12.56$12.25$12.431,624,350—————
2011-09-22$11.90$12.45$11.86$12.401,756,350—————
2011-09-21$12.09$12.39$12.03$12.111,551,300—————
2011-09-20$12.29$12.33$12.13$12.13953,250—————
2011-09-19$12.25$12.27$12.16$12.22752,700—————
2011-09-16$12.41$12.52$12.39$12.431,068,300—————
2011-09-15$12.47$12.47$12.22$12.371,233,900—————
2011-09-14$12.32$12.46$12.16$12.361,257,150—————
2011-09-13$12.26$12.39$12.21$12.291,239,300—————
2011-09-12$12.14$12.27$12.07$12.21926,550—————
2011-09-09$12.41$12.44$12.15$12.251,147,350—————
2011-09-08$12.41$12.59$12.33$12.491,440,450—————
2011-09-07$12.57$12.57$12.39$12.511,567,050—————
2011-09-06$12.21$12.47$12.14$12.451,538,550—————
2011-09-02$12.54$12.65$12.44$12.44776,550—————
2011-09-01$12.70$13.00$12.66$12.672,660,850—————
2011-08-31$12.67$12.75$12.60$12.701,476,900———$0.10—
2011-08-30$12.65$12.77$12.55$12.692,261,100—————
2011-08-29$12.47$12.65$12.43$12.641,122,600—————
2011-08-26$12.12$12.38$12.00$12.361,468,200—————
2011-08-25$12.39$12.46$12.11$12.122,417,100—————
2011-08-24$12.59$12.59$12.29$12.312,034,900—————
2011-08-23$12.29$12.62$12.18$12.612,082,300—————
2011-08-22$12.36$12.48$12.18$12.252,376,900—————
2011-08-19$12.43$12.52$12.18$12.202,935,650—————
2011-08-18$12.71$12.77$12.49$12.553,510,300—————
2011-08-17$13.00$13.33$12.53$12.856,045,750—————
2011-08-16$14.27$14.33$14.07$14.211,397,400—————
2011-08-15$13.81$14.37$13.80$14.331,488,300—————
2011-08-12$13.81$13.83$13.58$13.731,669,650—————
2011-08-11$13.73$13.87$13.59$13.712,584,500—————
2011-08-10$13.76$13.96$13.67$13.711,223,250—————
2011-08-09$13.53$13.96$13.33$13.942,824,500—————
2011-08-08$13.73$13.98$13.44$13.452,216,100—————
2011-08-05$13.91$14.17$13.63$14.032,358,150—————
2011-08-04$14.34$14.50$13.85$13.861,632,150—————
2011-08-03$14.53$14.55$14.23$14.441,310,550—————
2011-08-02$14.65$14.79$14.51$14.531,244,550—————
2011-08-01$14.73$14.81$14.54$14.671,263,750—————
2011-07-29$14.58$14.68$14.51$14.611,318,650—————
2011-07-28$14.87$15.06$14.66$14.691,280,250—————
2011-07-27$15.05$15.10$14.84$14.871,486,050—————
2011-07-26$15.16$15.21$15.03$15.121,475,850—————
2011-07-25$15.15$15.32$15.12$15.131,401,150—————
2011-07-22$15.34$15.42$15.25$15.25919,350—————
2011-07-21$15.20$15.39$15.17$15.31784,950—————
2011-07-20$15.29$15.31$15.09$15.15582,150—————
2011-07-19$15.12$15.35$15.12$15.271,314,300—————
2011-07-18$15.25$15.29$15.04$15.13929,400—————
2011-07-15$15.17$15.33$15.03$15.311,101,300—————
2011-07-14$15.24$15.31$15.07$15.15946,050—————
2011-07-13$15.21$15.31$15.13$15.19723,300—————
2011-07-12$15.07$15.27$15.03$15.14917,850—————
2011-07-11$14.99$15.13$14.95$15.071,044,750—————
2011-07-08$15.19$15.24$14.97$15.07988,350—————
2011-07-07$15.11$15.28$15.02$15.271,390,500—————
2011-07-06$14.95$15.08$14.89$15.041,121,700—————
2011-07-05$14.89$14.99$14.73$14.911,103,400—————
2011-07-01$14.71$14.84$14.55$14.831,454,400—————
2011-06-30$14.81$14.91$14.69$14.691,093,950—————
2011-06-29$14.73$14.81$14.65$14.771,091,850—————
2011-06-28$14.49$14.71$14.36$14.711,495,200—————
2011-06-27$14.55$14.66$14.45$14.491,422,600————3-for-2
2011-06-24$14.27$14.51$14.23$14.463,733,200—————
2011-06-23$14.27$14.27$14.07$14.241,225,125—————
2011-06-22$14.43$14.48$14.35$14.36714,375—————
2011-06-21$14.35$14.51$14.34$14.44807,750—————
2011-06-20$14.24$14.41$14.20$14.32767,250—————
2011-06-17$14.23$14.32$14.18$14.281,408,950—————
2011-06-16$14.00$14.19$14.00$14.15785,925—————
2011-06-15$14.15$14.24$13.97$14.05839,700—————
2011-06-14$14.21$14.28$14.03$14.25868,950—————
2011-06-13$14.07$14.25$13.94$14.14800,100—————
2011-06-10$14.24$14.29$14.02$14.04896,850—————
2011-06-09$14.14$14.31$14.10$14.25829,575—————
2011-06-08$14.07$14.22$13.94$14.16974,475———$0.10—
2011-06-07$14.17$14.25$14.04$14.161,351,125—————
2011-06-06$14.03$14.22$14.03$14.182,684,250—————
2011-06-03$14.16$14.22$14.01$14.052,313,675—————
2011-06-02$14.74$14.78$14.15$14.233,020,850—————
2011-06-01$14.80$14.85$14.68$14.701,597,950—————
2011-05-31$14.69$14.83$14.63$14.815,120,550—————
2011-05-27$14.60$14.72$14.57$14.591,156,950—————
2011-05-26$14.40$14.62$14.38$14.551,086,300—————
2011-05-25$14.47$14.51$14.34$14.461,386,000—————
2011-05-24$14.32$14.48$14.27$14.441,547,550—————
2011-05-23$14.08$14.34$14.03$14.281,675,800—————
2011-05-20$14.23$14.26$14.08$14.172,219,625—————
2011-05-19$13.87$14.86$13.84$14.214,488,975—————
2011-05-18$13.83$13.95$13.72$13.812,331,450—————
2011-05-17$13.78$13.95$13.75$13.841,227,825—————
2011-05-16$13.68$13.89$13.60$13.85958,500—————
2011-05-13$13.77$13.79$13.59$13.72890,775—————
2011-05-12$13.48$13.89$13.42$13.761,845,000—————
2011-05-11$13.46$13.49$13.42$13.471,077,075—————
2011-05-10$13.41$13.52$13.34$13.441,211,625—————
2011-05-09$13.36$13.40$13.29$13.361,136,250—————
2011-05-06$13.52$13.62$13.33$13.371,005,525—————
2011-05-05$13.36$13.50$13.22$13.401,278,450—————
2011-05-04$13.64$13.68$13.33$13.361,721,700—————
2011-05-03$13.64$13.71$13.53$13.691,455,300—————
2011-05-02$13.60$13.64$13.44$13.54991,125—————
2011-04-29$13.39$13.61$13.39$13.58843,750—————
2011-04-28$13.45$13.54$13.39$13.411,671,075—————
2011-04-27$13.36$13.53$13.33$13.512,642,175—————
2011-04-26$13.16$13.36$13.13$13.332,250,000—————
2011-04-25$12.99$13.06$12.56$13.02971,100—————
2011-04-21$13.08$13.11$12.96$13.041,284,075—————
2011-04-20$12.96$13.10$12.93$13.08795,150—————
2011-04-19$12.96$13.01$12.86$12.90692,775—————
2011-04-18$13.13$13.14$12.83$12.951,940,175—————
2011-04-15$12.91$13.19$12.89$13.164,590,450—————
2011-04-14$12.60$12.94$12.53$12.921,822,500—————
2011-04-13$12.56$12.62$12.49$12.61733,500—————
2011-04-12$12.49$12.59$12.43$12.541,207,350—————
2011-04-11$12.51$12.65$12.44$12.521,538,100—————
2011-04-08$12.26$12.31$12.17$12.291,026,675—————
2011-04-07$12.32$12.33$12.19$12.23786,150—————
2011-04-06$12.24$12.37$12.20$12.331,101,825—————
2011-04-05$12.23$12.28$12.16$12.21756,450—————
2011-04-04$12.21$12.31$12.16$12.24928,125—————
2011-04-01$12.10$12.24$12.09$12.221,647,675—————
2011-03-31$11.95$12.20$11.92$12.102,486,925—————
2011-03-30$12.08$12.16$11.99$12.151,351,800—————
2011-03-29$11.87$12.09$11.87$12.081,454,400—————
2011-03-28$11.89$11.92$11.86$11.89925,875—————
2011-03-25$11.77$11.89$11.74$11.87919,575—————
2011-03-24$11.81$11.82$11.70$11.78647,100—————
2011-03-23$11.81$11.87$11.77$11.80824,850—————
2011-03-22$11.73$11.84$11.67$11.811,212,300—————
2011-03-21$11.72$11.82$11.69$11.73832,275—————
2011-03-18$11.55$11.68$11.49$11.671,699,650—————
2011-03-17$11.66$11.67$11.48$11.49670,500—————
2011-03-16$11.56$11.73$11.54$11.591,356,075—————
2011-03-15$11.46$11.65$11.35$11.601,208,700—————
2011-03-14$11.56$11.64$11.54$11.571,308,375—————
2011-03-11$11.52$11.66$11.49$11.591,233,675—————
2011-03-10$11.52$11.58$11.44$11.481,369,575—————
2011-03-09$11.37$11.68$11.32$11.542,285,550—————
2011-03-08$11.37$11.44$11.34$11.392,423,025—————
2011-03-07$11.50$11.51$11.32$11.342,128,725—————
2011-03-04$11.59$11.60$11.40$11.441,893,825—————
2011-03-03$11.62$11.65$11.51$11.611,351,800—————
2011-03-02$11.59$11.60$11.50$11.551,103,850—————
2011-03-01$11.79$11.84$11.58$11.601,874,700———$0.09—
2011-02-28$11.97$12.02$11.81$11.821,605,825—————
2011-02-25$11.80$11.95$11.74$11.951,435,275—————
2011-02-24$11.76$11.82$11.71$11.781,513,125—————
2011-02-23$11.64$11.81$11.60$11.762,265,750—————
2011-02-22$11.49$11.64$11.36$11.642,211,525—————
2011-02-18$11.58$11.64$11.48$11.531,901,700—————
2011-02-17$11.32$11.62$11.27$11.601,919,925—————
2011-02-16$11.17$11.37$11.16$11.361,499,175—————
2011-02-15$11.22$11.28$11.08$11.111,082,475—————
2011-02-14$11.16$11.48$11.14$11.242,448,000—————
2011-02-11$10.82$11.04$10.80$11.042,453,850—————
2011-02-10$10.65$11.08$10.65$10.884,182,750—————
2011-02-09$10.82$10.96$10.64$10.953,227,850—————
2011-02-08$11.00$11.09$10.64$10.815,024,700—————
2011-02-07$11.43$11.47$11.35$11.37786,600—————
2011-02-04$11.31$11.42$11.24$11.40915,525—————
2011-02-03$11.23$11.35$11.23$11.29829,350—————
2011-02-02$11.21$11.25$11.16$11.22881,325—————
2011-02-01$11.24$11.30$11.18$11.24849,600—————
2011-01-31$11.20$11.27$11.11$11.211,284,750—————
2011-01-28$11.20$11.27$11.12$11.17957,600—————
2011-01-27$11.54$11.56$11.18$11.201,967,400—————
2011-01-26$11.78$11.78$11.52$11.571,094,850—————
2011-01-25$11.71$11.80$11.66$11.76637,425—————
2011-01-24$11.74$11.82$11.72$11.72988,650—————
2011-01-21$11.75$11.78$11.64$11.72489,150—————
2011-01-20$11.61$11.82$11.59$11.73672,525—————
2011-01-19$11.74$11.80$11.64$11.65476,550—————
2011-01-18$11.73$11.76$11.59$11.761,534,950—————
2011-01-14$11.62$11.74$11.52$11.72979,425—————
2011-01-13$11.67$11.68$11.59$11.64653,625—————
2011-01-12$11.75$11.76$11.56$11.66853,875—————
2011-01-11$11.67$11.81$11.66$11.70841,050—————
2011-01-10$11.62$11.72$11.57$11.63847,350—————
2011-01-07$11.72$11.76$11.58$11.652,356,200—————
2011-01-06$11.59$11.62$11.51$11.53740,475—————
2011-01-05$11.64$11.69$11.49$11.601,227,150—————
2011-01-04$11.92$11.94$11.64$11.65910,800—————
2011-01-03$11.98$12.00$11.90$11.91778,950—————
2010-12-31$11.97$12.08$11.94$11.96598,725—————
2010-12-30$12.02$12.06$11.97$12.00330,975—————
2010-12-29$11.96$12.04$11.96$12.01686,025—————
2010-12-28$11.84$12.00$11.80$11.99868,725—————
2010-12-27$11.89$11.93$11.80$11.82668,475—————
2010-12-23$11.82$12.02$11.81$11.92908,775—————
2010-12-22$11.73$11.86$11.68$11.84608,175—————
2010-12-21$11.90$11.90$11.71$11.73711,000—————
2010-12-20$12.00$12.02$11.85$11.86933,075—————
2010-12-17$11.94$12.15$11.91$11.952,362,500—————
2010-12-16$11.72$11.94$11.70$11.901,442,025—————
2010-12-15$11.62$11.86$11.60$11.731,260,000—————
2010-12-14$11.29$11.63$11.29$11.622,051,100—————
2010-12-13$11.40$11.40$11.20$11.262,182,050—————
2010-12-10$11.28$11.32$11.23$11.301,743,075—————
2010-12-09$11.54$11.55$11.24$11.292,547,000—————
2010-12-08$11.61$11.71$11.48$11.531,393,200—————
2010-12-07$11.61$11.66$11.57$11.61818,775—————
2010-12-06$11.73$11.76$11.52$11.521,362,825—————
2010-12-03$11.72$11.77$11.71$11.76464,175—————
2010-12-02$11.57$11.75$11.56$11.74792,450—————
2010-12-01$11.68$11.72$11.54$11.541,703,925———$0.09—
2010-11-30$11.49$11.72$11.49$11.641,992,600—————
2010-11-29$11.59$11.60$11.47$11.561,096,425—————
2010-11-26$11.58$11.66$11.57$11.63306,900—————
2010-11-24$11.53$11.63$11.53$11.61986,625—————
2010-11-23$11.40$11.53$11.30$11.521,582,200—————
2010-11-22$11.55$11.63$11.51$11.57855,225—————
2010-11-19$11.57$11.63$11.51$11.601,982,700—————
2010-11-18$11.59$11.61$11.51$11.57533,925—————
2010-11-17$11.50$11.55$11.45$11.52559,575—————
2010-11-16$11.49$11.52$11.38$11.47705,375—————
2010-11-15$11.53$11.60$11.51$11.52925,200—————
2010-11-12$11.57$11.63$11.49$11.531,180,575—————
2010-11-11$11.32$11.67$11.00$11.632,973,825—————
2010-11-10$11.50$11.50$11.29$11.391,697,850—————
2010-11-09$11.51$11.63$11.48$11.50921,150—————
2010-11-08$11.40$11.52$11.35$11.50690,075—————
2010-11-05$11.41$11.46$11.35$11.39766,125—————
2010-11-04$11.45$11.48$11.38$11.42744,300—————
2010-11-03$11.36$11.42$11.29$11.37654,750—————
2010-11-02$11.33$11.40$11.32$11.34746,325—————
2010-11-01$11.32$11.38$11.25$11.31708,075—————
2010-10-29$11.00$11.36$11.00$11.321,446,075—————
2010-10-28$11.01$11.08$11.01$11.05723,375—————
2010-10-27$10.88$11.00$10.85$10.99669,600—————
2010-10-26$10.94$10.96$10.86$10.93666,900—————
2010-10-25$11.00$11.04$10.95$10.97605,250—————
2010-10-22$10.99$11.00$10.88$10.96684,900—————
2010-10-21$11.00$11.05$10.89$10.96654,075—————
2010-10-20$10.97$11.03$10.92$10.97538,200—————
2010-10-19$11.03$11.08$10.87$10.93822,600—————
2010-10-18$10.97$11.11$10.95$11.071,277,325—————
2010-10-15$11.00$11.08$10.93$10.971,106,550—————
2010-10-14$10.93$11.03$10.91$10.95879,750—————
2010-10-13$10.85$10.96$10.83$10.922,869,200—————
2010-10-12$11.24$11.24$10.78$10.844,640,850—————
2010-10-11$11.29$11.32$11.24$11.27620,550—————
2010-10-08$11.33$11.37$11.30$11.31810,000—————
2010-10-07$11.30$11.37$11.27$11.331,091,475—————
2010-10-06$11.31$11.44$11.29$11.351,164,375—————
2010-10-05$11.27$11.38$11.19$11.291,989,450—————
2010-10-04$11.08$11.33$11.03$11.201,693,800—————
2010-10-01$11.04$11.16$11.01$11.06945,675—————
2010-09-30$10.99$11.12$10.93$11.041,271,700—————
2010-09-29$10.88$11.06$10.88$10.95957,375—————
2010-09-28$10.90$10.97$10.81$10.921,007,100—————
2010-09-27$10.97$10.99$10.86$10.911,420,650—————
2010-09-24$10.98$11.00$10.89$10.981,111,050—————
2010-09-23$11.09$11.09$10.92$10.931,592,550—————
2010-09-22$11.12$11.20$11.10$11.11875,925—————
2010-09-21$11.14$11.20$11.08$11.121,168,650—————
2010-09-20$11.04$11.14$11.03$11.111,062,900—————
2010-09-17$11.04$11.11$10.95$11.031,617,075—————
2010-09-16$11.10$11.13$11.04$11.051,652,175—————
2010-09-15$11.13$11.18$11.10$11.111,577,025—————
2010-09-14$11.18$11.22$11.09$11.131,306,575—————
2010-09-13$11.26$11.28$11.08$11.221,498,275—————
2010-09-10$11.31$11.35$11.28$11.32678,600—————
2010-09-09$11.42$11.42$11.26$11.32936,225—————
2010-09-08$11.33$11.42$11.31$11.361,086,300—————
2010-09-07$11.45$11.48$11.35$11.39620,325—————
2010-09-03$11.57$11.57$11.39$11.45579,825—————
2010-09-02$11.52$11.52$11.40$11.49794,250———$0.09—
2010-09-01$11.58$11.59$11.45$11.54678,150—————
2010-08-31$11.43$11.52$11.36$11.481,225,125—————
2010-08-30$11.48$11.58$11.42$11.42968,400—————
2010-08-27$11.44$11.50$11.34$11.481,146,825—————
2010-08-26$11.49$11.49$11.36$11.411,002,825—————
2010-08-25$11.36$11.48$11.32$11.48882,225—————
2010-08-24$11.43$11.47$11.32$11.43903,600—————
2010-08-23$11.48$11.60$11.44$11.46921,375—————
2010-08-20$11.46$11.62$11.32$11.481,459,125—————
2010-08-19$11.10$11.59$10.86$11.453,914,775—————
2010-08-18$10.98$11.14$10.98$11.102,056,725—————
2010-08-17$10.90$11.06$10.80$11.041,151,550—————
2010-08-16$10.67$10.92$10.60$10.841,656,000—————
2010-08-13$10.62$10.75$10.57$10.67939,375—————
2010-08-12$10.41$10.63$10.35$10.611,135,800—————
2010-08-11$10.52$10.59$10.44$10.441,202,850—————
2010-08-10$10.44$10.68$10.43$10.601,471,725—————
2010-08-09$10.46$10.58$10.37$10.561,562,625—————
2010-08-06$10.41$10.43$10.21$10.412,427,525—————
2010-08-05$10.83$10.83$10.44$10.462,743,875—————
2010-08-04$10.87$10.92$10.81$10.91596,250—————
2010-08-03$10.76$10.92$10.72$10.821,051,200—————
2010-08-02$10.88$10.88$10.75$10.78954,450—————
2010-07-30$10.68$10.81$10.67$10.771,168,875—————
2010-07-29$10.92$10.94$10.73$10.781,024,200—————
2010-07-28$11.00$11.00$10.85$10.88961,875—————
2010-07-27$11.02$11.03$10.95$10.991,224,225—————
2010-07-26$10.88$11.00$10.83$10.96955,575—————
2010-07-23$10.76$10.84$10.70$10.841,328,850—————
2010-07-22$10.75$10.76$10.65$10.761,057,275—————
2010-07-21$10.90$10.91$10.66$10.67936,450—————
2010-07-20$10.87$10.92$10.74$10.91595,125—————
2010-07-19$10.87$10.98$10.82$10.91842,625—————
2010-07-16$11.00$11.00$10.81$10.82945,000—————
2010-07-15$10.99$11.04$10.80$11.001,302,075—————
2010-07-14$11.00$11.01$10.92$10.97631,125—————
2010-07-13$11.14$11.18$11.03$11.031,075,725—————
2010-07-12$11.18$11.18$11.07$11.10863,550—————
2010-07-09$11.19$11.22$11.14$11.18568,800—————
2010-07-08$11.12$11.21$11.11$11.171,278,675—————
2010-07-07$10.96$11.08$10.92$11.07940,275—————
2010-07-06$10.73$10.93$10.71$10.931,623,375—————
2010-07-02$10.76$10.76$10.65$10.71850,275—————
2010-07-01$10.85$10.85$10.52$10.701,703,700—————
2010-06-30$10.88$10.97$10.82$10.861,228,725—————
2010-06-29$10.91$10.96$10.83$10.911,272,825—————
2010-06-28$10.90$11.03$10.87$10.991,138,500—————
2010-06-25$10.88$10.93$10.74$10.863,608,775—————
2010-06-24$10.75$10.84$10.71$10.751,583,100—————
2010-06-23$11.01$11.01$10.79$10.791,333,350—————
2010-06-22$11.20$11.29$11.02$11.021,421,550—————
2010-06-21$11.32$11.34$11.18$11.20945,900—————
2010-06-18$11.32$11.32$11.22$11.241,053,900—————
2010-06-17$11.31$11.38$11.26$11.31904,275—————
2010-06-16$11.23$11.36$11.11$11.281,404,675———$0.09—
2010-06-15$11.24$11.29$11.17$11.29998,100—————
2010-06-14$11.16$11.19$11.10$11.15616,500—————
2010-06-11$10.97$11.11$10.95$11.08643,950—————
2010-06-10$11.14$11.17$11.00$11.031,448,325—————
2010-06-09$11.07$11.19$11.01$11.042,363,400—————
2010-06-08$10.98$11.10$10.93$11.051,200,375—————
2010-06-07$11.02$11.20$11.00$11.001,500,750—————
2010-06-04$10.90$11.12$10.81$11.002,739,825—————
2010-06-03$11.00$11.05$10.93$11.011,997,550—————
2010-06-02$10.83$11.01$10.81$11.012,060,775—————
2010-06-01$10.95$10.97$10.79$10.832,720,250—————
2010-05-28$11.16$11.18$10.98$10.982,543,625—————
2010-05-27$11.35$11.41$11.06$11.222,199,600—————
2010-05-26$11.48$11.53$11.18$11.202,600,775—————
2010-05-25$11.38$11.73$11.38$11.464,014,450—————
2010-05-24$11.40$11.63$11.38$11.561,212,075—————
2010-05-21$11.45$11.54$11.34$11.482,654,100—————
2010-05-20$11.65$11.69$11.49$11.522,503,125—————
2010-05-19$12.01$12.03$11.77$11.801,994,175—————
2010-05-18$11.93$12.09$11.90$12.012,498,625—————
2010-05-17$11.66$11.86$11.64$11.851,949,400—————
2010-05-14$11.82$11.84$11.61$11.631,047,375—————
2010-05-13$11.78$11.92$11.74$11.842,135,700—————
2010-05-12$12.01$12.02$11.79$11.82989,775—————
2010-05-11$11.70$12.00$11.65$11.96934,875—————
2010-05-10$11.96$12.26$11.61$11.761,117,575—————
2010-05-07$11.56$11.68$11.50$11.522,709,450—————
2010-05-06$11.91$12.02$11.37$11.573,856,950—————
2010-05-05$11.76$11.92$11.67$11.921,615,725—————
2010-05-04$11.67$11.80$11.55$11.761,042,875—————
2010-05-03$11.71$11.80$11.66$11.761,502,775—————
2010-04-30$11.68$11.82$11.68$11.721,190,925—————
2010-04-29$11.56$11.68$11.55$11.681,141,200—————
2010-04-28$11.49$11.59$11.40$11.541,558,125—————
2010-04-27$11.53$11.56$11.46$11.501,204,200—————
2010-04-26$11.39$11.58$11.39$11.54797,175—————
2010-04-23$11.45$11.47$11.28$11.46720,000—————
2010-04-22$11.24$11.40$11.22$11.39673,875—————
2010-04-21$11.30$11.30$11.24$11.28376,875—————
2010-04-20$11.32$11.33$11.24$11.29500,850—————
2010-04-19$11.25$11.32$11.22$11.30519,525—————
2010-04-16$11.19$11.31$11.13$11.29863,550—————
2010-04-15$11.25$11.26$11.16$11.22578,475—————
2010-04-14$11.30$11.30$11.18$11.291,092,600—————
2010-04-13$11.20$11.32$11.16$11.281,201,275—————
2010-04-12$11.10$11.20$11.08$11.201,291,950—————
2010-04-09$11.00$11.14$10.92$11.121,112,850—————
2010-04-08$10.90$11.01$10.86$10.98800,100—————
2010-04-07$10.96$11.00$10.87$10.941,229,850—————
2010-04-06$10.93$11.00$10.91$10.971,208,925—————
2010-04-05$10.98$11.00$10.89$10.931,683,675—————
2010-04-01$11.05$11.12$10.92$10.971,482,075—————
2010-03-31$11.16$11.16$10.98$11.001,106,100—————
2010-03-30$11.17$11.21$11.11$11.161,011,150—————
2010-03-29$11.25$11.29$11.15$11.191,075,950—————
2010-03-26$11.21$11.23$11.16$11.23802,800—————
2010-03-25$11.40$11.40$11.20$11.201,129,950—————
2010-03-24$11.32$11.39$11.30$11.351,067,850—————
2010-03-23$11.25$11.37$11.19$11.361,308,825—————
2010-03-22$11.31$11.31$11.21$11.28936,000—————
2010-03-19$11.32$11.39$11.28$11.321,398,600—————
2010-03-18$11.21$11.34$11.21$11.301,596,825—————
2010-03-17$11.24$11.24$11.17$11.201,226,250—————
2010-03-16$11.23$11.25$11.19$11.231,467,000—————
2010-03-15$11.26$11.26$11.15$11.191,079,775—————
2010-03-12$11.26$11.30$11.21$11.241,122,075—————
2010-03-11$11.05$11.31$11.00$11.261,522,575—————
2010-03-10$11.08$11.12$10.92$11.111,649,700—————
2010-03-09$11.24$11.31$11.06$11.082,644,650—————
2010-03-08$11.45$11.45$11.25$11.271,867,275—————
2010-03-05$11.38$11.45$11.31$11.431,334,025—————
2010-03-04$11.40$11.41$11.29$11.361,174,050—————
2010-03-03$11.46$11.48$11.36$11.411,016,100—————
2010-03-02$11.48$11.58$11.45$11.47971,325—————
2010-03-01$11.30$11.47$11.29$11.441,014,300—————
2010-02-26$11.42$11.51$11.30$11.331,085,175———$0.08—
2010-02-25$11.36$11.48$11.31$11.451,444,950—————
2010-02-24$11.48$11.52$11.36$11.471,210,725—————
2010-02-23$11.57$11.63$11.40$11.441,479,150—————
2010-02-22$11.75$11.85$11.55$11.561,685,250—————
2010-02-19$11.48$11.75$11.47$11.751,304,775—————
2010-02-18$11.45$11.56$11.44$11.471,058,400—————
2010-02-17$11.38$11.44$11.32$11.441,043,325—————
2010-02-16$11.29$11.35$11.16$11.331,714,500—————
2010-02-12$11.18$11.31$11.18$11.282,305,125—————
2010-02-11$11.05$11.23$10.98$11.211,167,300—————
2010-02-10$11.11$11.14$11.00$11.09524,025—————
2010-02-09$11.04$11.16$10.93$11.121,212,975—————
2010-02-08$10.84$11.12$10.84$10.951,957,500—————
2010-02-05$10.79$10.87$10.65$10.843,605,400—————
2010-02-04$11.12$11.15$10.75$10.772,639,700—————
2010-02-03$11.12$11.26$11.00$11.191,846,350—————
2010-02-02$11.16$11.33$11.10$11.161,353,825—————
2010-02-01$10.89$11.18$10.82$11.162,157,525—————
2010-01-29$10.74$10.96$10.66$10.801,637,325—————
2010-01-28$10.70$10.78$10.61$10.711,056,600—————
2010-01-27$10.70$10.77$10.60$10.671,791,225—————
2010-01-26$10.81$10.81$10.60$10.741,747,125—————
2010-01-25$10.96$10.96$10.72$10.831,443,600—————
2010-01-22$11.10$11.13$10.88$10.891,722,600—————
2010-01-21$11.17$11.24$11.07$11.111,077,525—————
2010-01-20$11.12$11.16$11.00$11.14851,625—————
2010-01-19$11.08$11.20$11.04$11.131,047,150—————
2010-01-15$11.13$11.16$11.06$11.11783,450—————
2010-01-14$11.12$11.19$11.07$11.16818,325—————
2010-01-13$11.05$11.17$11.05$11.16863,775—————
2010-01-12$10.99$11.12$10.94$11.03565,200—————
2010-01-11$11.09$11.14$10.98$10.99981,225—————
2010-01-08$11.00$11.04$10.93$11.04566,325—————
2010-01-07$10.84$11.11$10.80$11.022,205,000—————
2010-01-06$10.76$10.88$10.73$10.881,335,825—————
2010-01-05$10.69$10.79$10.60$10.761,314,450—————
2010-01-04$10.57$10.64$10.56$10.64782,550—————
2009-12-31$10.64$10.67$10.56$10.56654,525—————
2009-12-30$10.63$10.70$10.57$10.61742,950—————
2009-12-29$10.67$10.76$10.61$10.64974,925—————
2009-12-28$10.66$10.71$10.61$10.68893,025—————
2009-12-24$10.65$10.66$10.61$10.65204,300—————
2009-12-23$10.65$10.68$10.58$10.611,431,675—————
2009-12-22$10.56$10.67$10.47$10.671,384,425—————
2009-12-21$10.59$10.67$10.51$10.57965,925—————
2009-12-18$10.48$10.53$10.43$10.531,376,100—————
2009-12-17$10.54$10.55$10.42$10.45948,600—————
2009-12-16$10.53$10.63$10.51$10.591,663,650—————
2009-12-15$10.41$10.51$10.34$10.511,727,775—————
2009-12-14$10.38$10.41$10.32$10.40856,575—————
2009-12-11$10.24$10.36$10.20$10.36904,500—————
2009-12-10$10.16$10.24$10.15$10.21788,625—————
2009-12-09$10.24$10.27$10.11$10.11924,300—————
2009-12-08$10.22$10.28$10.11$10.22861,975—————
2009-12-07$10.32$10.35$10.22$10.271,287,450—————
2009-12-04$10.33$10.40$10.23$10.281,700,325—————
2009-12-03$10.25$10.37$10.23$10.291,454,400—————
2009-12-02$10.21$10.28$10.17$10.261,620,900———$0.08—
2009-12-01$10.18$10.26$10.14$10.251,217,475—————
2009-11-30$10.12$10.24$10.12$10.171,478,025—————
2009-11-27$10.11$10.23$10.06$10.15374,625—————
2009-11-25$10.30$10.30$10.18$10.241,228,500—————
2009-11-24$10.33$10.33$10.16$10.251,036,800—————
2009-11-23$10.29$10.44$10.24$10.311,087,650—————
2009-11-20$10.21$10.40$10.18$10.241,362,375—————
2009-11-19$10.21$10.24$10.08$10.231,164,825—————
2009-11-18$10.18$10.27$10.17$10.22999,450—————
2009-11-17$10.12$10.26$10.12$10.191,118,925—————
2009-11-16$10.00$10.24$9.99$10.152,151,225—————
2009-11-13$9.84$9.97$9.76$9.972,046,150—————
2009-11-12$9.90$10.03$9.73$9.843,554,100—————
2009-11-11$10.00$10.07$9.73$9.988,428,500—————
2009-11-10$10.65$10.76$10.58$10.601,733,175—————
2009-11-09$10.60$10.69$10.60$10.69680,625—————
2009-11-06$10.56$10.67$10.51$10.601,078,200—————
2009-11-05$10.50$10.60$10.45$10.601,165,725—————
2009-11-04$10.41$10.50$10.33$10.431,122,750—————
2009-11-03$10.35$10.40$10.19$10.401,545,525—————
2009-11-02$10.38$10.45$10.27$10.362,174,400—————
2009-10-30$10.51$10.55$10.38$10.382,144,475—————
2009-10-29$10.59$10.59$10.48$10.512,653,650—————
2009-10-28$10.48$10.60$10.48$10.522,015,550—————
2009-10-27$10.39$10.55$10.38$10.461,656,225—————
2009-10-26$10.44$10.48$10.34$10.401,616,400—————
2009-10-23$10.42$10.48$10.32$10.412,720,250—————
2009-10-22$10.42$10.49$10.20$10.431,305,225—————
2009-10-21$10.45$10.54$10.41$10.411,784,475—————
2009-10-20$10.53$10.56$10.40$10.491,768,050—————
2009-10-19$10.60$10.65$10.48$10.532,759,850—————
2009-10-16$10.56$10.67$10.51$10.611,828,575—————
2009-10-15$10.57$10.67$10.49$10.591,874,475—————
2009-10-14$10.79$10.80$10.58$10.622,200,050—————
2009-10-13$10.83$10.83$10.56$10.722,126,700—————
2009-10-12$10.87$10.94$10.78$10.821,510,875—————
2009-10-09$10.99$10.99$10.78$10.863,237,975—————
2009-10-08$11.26$11.26$10.84$10.963,546,900—————
2009-10-07$11.42$11.46$11.16$11.201,790,775—————
2009-10-06$11.52$11.52$11.37$11.431,165,500—————
2009-10-05$11.54$11.54$11.38$11.431,522,125—————
2009-10-02$11.49$11.60$11.43$11.541,902,150—————
2009-10-01$11.69$11.73$11.53$11.561,688,175—————
2009-09-30$11.67$11.73$11.60$11.682,075,625—————
2009-09-29$11.60$11.69$11.49$11.671,323,000—————
2009-09-28$11.58$11.70$11.56$11.58781,425—————
2009-09-25$11.55$11.70$11.50$11.58878,625—————
2009-09-24$11.56$11.60$11.48$11.561,072,800—————
2009-09-23$11.58$11.70$11.51$11.531,740,375—————
2009-09-22$11.60$11.60$11.47$11.531,144,125—————
2009-09-21$11.53$11.60$11.42$11.521,318,950—————
2009-09-18$11.18$11.58$11.16$11.572,829,375—————
2009-09-17$11.11$11.22$11.05$11.111,354,725—————
2009-09-16$11.02$11.17$11.00$11.162,017,800—————
2009-09-15$10.97$11.12$10.87$11.022,603,250—————
2009-09-14$10.94$11.02$10.92$10.99466,650—————
2009-09-11$11.00$11.04$10.92$11.01605,475—————
2009-09-10$10.91$10.97$10.88$10.96733,050—————
2009-09-09$10.88$10.93$10.79$10.891,299,600—————
2009-09-08$10.75$10.86$10.67$10.861,169,550—————
2009-09-04$10.57$10.68$10.50$10.67887,850—————
2009-09-03$10.52$10.60$10.44$10.591,199,025—————
2009-09-02$10.53$10.56$10.46$10.50904,275———$0.08—
2009-09-01$10.56$10.68$10.51$10.602,045,475—————
2009-08-31$10.64$10.69$10.54$10.561,097,550—————
2009-08-28$10.59$10.68$10.54$10.671,093,950—————
2009-08-27$10.48$10.62$10.37$10.561,128,600—————
2009-08-26$10.55$10.55$10.30$10.441,682,550—————
2009-08-25$10.48$10.56$10.42$10.48982,575—————
2009-08-24$10.43$10.57$10.37$10.48883,800—————
2009-08-21$10.27$10.52$10.27$10.482,315,250—————
2009-08-20$10.24$10.39$10.19$10.251,539,000—————
2009-08-19$10.24$10.38$10.07$10.233,220,425—————
2009-08-18$10.41$10.52$10.22$10.473,063,150—————
2009-08-17$10.52$10.63$10.25$10.342,809,125—————
2009-08-14$10.73$10.80$10.54$10.601,050,300—————
2009-08-13$10.84$10.84$10.64$10.71580,725—————
2009-08-12$10.88$10.96$10.75$10.751,344,150—————
2009-08-11$10.88$10.98$10.83$10.88916,650—————
2009-08-10$10.72$10.96$10.72$10.87808,875—————
2009-08-07$10.68$10.81$10.60$10.81728,550—————
2009-08-06$10.57$10.69$10.46$10.631,096,650—————
2009-08-05$10.47$10.54$10.42$10.451,165,050—————
2009-08-04$10.52$10.58$10.46$10.49641,475—————
2009-08-03$10.51$10.55$10.34$10.53699,975—————
2009-07-31$10.42$10.57$10.40$10.50698,850—————
2009-07-30$10.52$10.61$10.46$10.47568,575—————
2009-07-29$10.37$10.48$10.26$10.461,018,350—————
2009-07-28$10.24$10.47$10.20$10.401,457,550—————
2009-07-27$10.38$10.43$10.21$10.24566,100—————
2009-07-24$10.28$10.38$10.25$10.36891,225—————
2009-07-23$10.13$10.31$10.12$10.281,259,325—————
2009-07-22$10.08$10.23$10.00$10.131,465,650—————
2009-07-21$10.20$10.21$10.00$10.071,176,975—————
2009-07-20$10.08$10.19$10.01$10.191,320,975—————
2009-07-17$10.09$10.09$9.96$10.091,054,350—————
2009-07-16$10.00$10.08$9.96$10.06553,725—————
2009-07-15$9.89$10.07$9.78$10.051,264,500—————
2009-07-14$9.69$9.84$9.68$9.811,187,775—————
2009-07-13$9.58$9.76$9.56$9.701,205,325—————
2009-07-10$9.58$9.66$9.49$9.59999,900—————
2009-07-09$9.91$9.91$9.55$9.571,655,775—————
2009-07-08$9.99$10.00$9.72$9.831,683,000—————
2009-07-07$10.03$10.11$9.91$9.931,516,500—————
2009-07-06$9.94$10.12$9.88$10.051,749,600—————
2009-07-02$10.19$10.26$9.92$10.001,548,675—————
2009-07-01$9.80$10.32$9.80$10.264,281,300—————
2009-06-30$9.74$9.76$9.57$9.712,781,000—————
2009-06-29$9.60$9.85$9.60$9.723,156,525—————
2009-06-26$10.12$10.16$9.42$9.5521,184,650—————
2009-06-25$9.96$10.16$9.93$10.162,340,000—————
2009-06-24$10.11$10.11$9.95$10.013,372,075—————
2009-06-23$9.81$10.07$9.76$10.004,552,425—————
2009-06-22$9.63$9.81$9.56$9.772,545,650—————
2009-06-19$9.69$9.83$9.68$9.692,664,900—————
2009-06-18$9.39$9.74$9.39$9.641,819,800—————
2009-06-17$9.23$9.48$9.21$9.412,183,400———$0.08—
2009-06-16$9.37$9.46$9.25$9.271,818,225—————
2009-06-15$9.49$9.49$9.26$9.361,554,750—————
2009-06-12$9.36$9.60$9.36$9.562,196,450—————
2009-06-11$9.31$9.54$9.31$9.412,297,475—————
2009-06-10$9.41$9.44$9.23$9.321,719,225—————
2009-06-09$9.44$9.48$9.30$9.371,458,675—————
2009-06-08$9.53$9.58$9.33$9.412,040,525—————
2009-06-05$9.68$9.70$9.44$9.501,335,600—————
2009-06-04$9.64$9.65$9.47$9.582,020,500—————
2009-06-03$9.62$9.66$9.53$9.642,127,825—————
2009-06-02$9.67$9.72$9.57$9.662,245,950—————
2009-06-01$9.47$9.82$9.46$9.662,682,000—————
2009-05-29$9.33$9.51$9.32$9.414,387,500—————
2009-05-28$9.66$9.68$9.15$9.245,594,625—————
2009-05-27$9.78$9.97$9.33$9.619,454,275—————
2009-05-26$9.66$10.19$9.66$10.192,513,925—————
2009-05-22$9.66$9.81$9.64$9.691,282,500—————
2009-05-21$9.85$9.91$9.61$9.622,270,700—————
2009-05-20$10.04$10.09$9.87$9.931,505,925—————
2009-05-19$10.04$10.12$9.94$9.99829,575—————
2009-05-18$9.98$10.04$9.86$10.031,090,350—————
2009-05-15$9.88$9.98$9.78$9.951,968,750—————
2009-05-14$9.92$10.09$9.88$9.911,346,850—————
2009-05-13$9.88$9.96$9.81$9.891,636,650—————
2009-05-12$9.96$10.06$9.89$9.932,097,900—————
2009-05-11$9.90$10.04$9.85$9.911,860,750—————
2009-05-08$10.19$10.20$9.85$9.922,396,025—————
2009-05-07$10.17$10.24$10.01$10.091,423,125—————
2009-05-06$10.22$10.29$10.00$10.121,631,250—————
2009-05-05$10.30$10.33$10.08$10.202,155,275—————
2009-05-04$10.24$10.45$10.16$10.361,838,475—————
2009-05-01$10.25$10.33$10.08$10.171,851,975—————
2009-04-30$10.24$10.45$10.20$10.271,597,050—————
2009-04-29$10.35$10.44$10.17$10.182,317,275—————
2009-04-28$10.28$10.42$10.26$10.321,506,150—————
2009-04-27$10.51$10.56$10.31$10.311,586,025—————
2009-04-24$10.63$10.79$10.54$10.632,228,175—————
2009-04-23$10.70$10.72$10.49$10.622,349,450—————
2009-04-22$10.76$10.80$10.58$10.601,262,250—————
2009-04-21$10.68$10.86$10.60$10.771,363,275—————
2009-04-20$10.56$10.74$10.50$10.682,064,825—————
2009-04-17$10.60$10.68$10.48$10.651,462,725—————
2009-04-16$10.60$10.71$10.46$10.562,217,150—————
2009-04-15$10.47$10.62$10.43$10.581,156,950—————
2009-04-14$10.45$10.54$10.23$10.471,671,075—————
2009-04-13$10.47$10.57$10.42$10.491,566,225—————
2009-04-09$10.75$10.78$10.45$10.561,386,450—————
2009-04-08$10.65$10.68$10.48$10.58955,800—————
2009-04-07$10.64$10.74$10.54$10.581,976,850—————
2009-04-06$10.63$10.86$10.56$10.642,817,675—————
2009-04-03$10.58$10.72$10.52$10.661,373,625—————
2009-04-02$10.51$10.67$10.46$10.622,465,325—————
2009-04-01$10.29$10.44$10.20$10.392,134,800—————
2009-03-31$10.37$10.61$10.20$10.441,583,775—————
2009-03-30$10.15$10.28$10.06$10.281,423,125—————
2009-03-27$10.43$10.56$10.27$10.291,552,725—————
2009-03-26$10.44$10.54$10.24$10.531,815,075—————
2009-03-25$10.38$10.44$10.11$10.341,572,525—————
2009-03-24$10.34$10.52$10.16$10.291,596,825—————
2009-03-23$10.16$10.46$10.16$10.461,318,725—————
2009-03-20$10.18$10.44$10.11$10.142,193,525—————
2009-03-19$10.47$10.47$10.00$10.202,261,700—————
2009-03-18$10.19$10.50$10.08$10.383,075,975—————
2009-03-17$10.03$10.20$9.82$10.202,123,550—————
2009-03-16$9.94$10.11$9.82$10.002,731,500—————
2009-03-13$9.58$9.89$9.44$9.852,961,225—————
2009-03-12$9.16$9.58$9.07$9.522,727,675—————
2009-03-11$9.32$9.45$9.07$9.102,787,075—————
2009-03-10$9.42$9.47$9.13$9.283,166,200—————
2009-03-09$9.75$9.84$9.22$9.322,646,225—————
2009-03-06$9.80$9.89$9.38$9.784,104,225—————
2009-03-05$10.28$10.28$9.67$9.713,250,575—————
2009-03-04$10.32$10.41$10.11$10.272,914,875———$0.07—
2009-03-03$10.12$10.44$9.94$10.274,526,775—————
2009-03-02$9.81$10.12$9.75$10.003,534,075—————
2009-02-27$9.94$10.10$9.78$9.923,901,275—————
2009-02-26$10.04$10.16$9.96$10.023,433,050—————
2009-02-25$9.88$10.04$9.69$9.963,542,400—————
2009-02-24$10.08$10.14$9.90$10.002,112,075—————
2009-02-23$10.28$10.30$9.79$9.991,753,200—————
2009-02-20$10.20$10.41$9.97$10.181,949,400—————
2009-02-19$10.28$10.39$10.15$10.20790,200—————
2009-02-18$10.41$10.46$10.19$10.331,782,900—————
2009-02-17$10.51$10.65$10.31$10.402,059,425—————
2009-02-13$10.64$10.82$10.54$10.751,491,075—————
2009-02-12$10.50$10.76$10.31$10.632,149,650—————
2009-02-11$10.44$10.78$10.41$10.672,009,925—————
2009-02-10$10.48$10.59$10.34$10.452,331,900—————
2009-02-09$10.47$10.65$10.42$10.602,032,650—————
2009-02-06$10.56$10.56$10.35$10.532,669,400—————
2009-02-05$10.04$10.75$9.92$10.546,630,300—————
2009-02-04$9.94$10.06$9.48$9.562,645,325—————
2009-02-03$9.78$10.08$9.66$9.971,477,125—————
2009-02-02$9.58$9.81$9.37$9.781,712,475—————
2009-01-30$9.91$10.07$9.45$9.552,746,350—————
2009-01-29$10.13$10.19$9.89$9.961,916,550—————
2009-01-28$10.27$10.35$10.12$10.181,669,050—————
2009-01-27$10.30$10.39$10.17$10.251,587,150—————
2009-01-26$10.25$10.36$10.07$10.232,055,600—————
2009-01-23$10.11$10.32$10.06$10.181,266,525—————
2009-01-22$10.13$10.37$10.07$10.301,118,025—————
2009-01-21$10.28$10.39$10.11$10.342,408,400—————
2009-01-20$10.27$10.40$10.22$10.251,786,050—————
2009-01-16$10.27$10.39$10.04$10.352,188,800—————
2009-01-15$9.97$10.22$9.81$10.201,697,850—————
2009-01-14$10.40$10.40$9.98$10.123,017,475—————
2009-01-13$10.31$10.44$10.24$10.361,530,000—————
2009-01-12$9.89$10.37$9.88$10.242,849,850—————
2009-01-09$9.94$10.15$9.64$10.033,502,575—————
2009-01-08$10.13$10.26$9.89$9.962,326,725—————
2009-01-07$10.40$10.40$10.07$10.161,489,950—————
2009-01-06$10.49$10.64$10.17$10.492,193,075—————
2009-01-05$10.54$10.64$10.24$10.371,918,125—————
2009-01-02$10.87$10.87$10.55$10.601,447,650—————
2008-12-31$10.70$10.93$10.63$10.832,211,525—————
2008-12-30$10.48$10.69$10.43$10.691,325,700—————
2008-12-29$10.60$10.63$10.26$10.391,455,750—————
2008-12-26$10.61$10.74$10.54$10.63541,575—————
2008-12-24$10.43$10.60$10.35$10.55679,050—————
2008-12-23$10.47$10.63$10.32$10.401,205,775—————
2008-12-22$10.80$10.80$10.22$10.402,516,175—————
2008-12-19$10.53$11.02$10.53$10.823,921,075—————
2008-12-18$10.26$10.62$10.16$10.502,471,400—————
2008-12-17$10.55$10.71$10.17$10.262,852,550—————
2008-12-16$10.17$10.71$10.12$10.672,437,650—————
2008-12-15$10.32$10.40$9.93$10.071,522,575—————
2008-12-12$10.00$10.30$9.90$10.302,232,450—————
2008-12-11$10.31$10.59$10.12$10.231,699,200—————
2008-12-10$10.65$10.71$10.20$10.462,417,850—————
2008-12-09$10.68$10.92$10.29$10.512,700,675—————
2008-12-08$11.02$11.14$10.66$10.753,148,425—————
2008-12-05$10.63$10.85$10.16$10.823,600,675—————
2008-12-04$10.60$10.81$10.44$10.713,403,125—————
2008-12-03$11.04$11.04$10.22$10.764,400,100—————
2008-12-02$11.07$11.11$10.18$10.366,947,100—————
2008-12-01$11.70$11.71$11.03$11.043,298,050—————
2008-11-28$11.78$11.98$11.66$11.901,009,350—————
2008-11-26$11.78$12.15$11.60$11.803,854,700—————
2008-11-25$12.72$12.85$11.78$11.964,149,675———$0.07—
2008-11-24$12.00$12.80$11.87$12.643,523,500—————
2008-11-21$12.36$12.51$11.53$11.924,208,175—————
2008-11-20$12.29$12.77$11.95$12.033,345,525—————
2008-11-19$12.43$12.80$12.23$12.444,548,150—————
2008-11-18$11.60$12.57$11.56$12.4921,291,300—————
2008-11-17$11.71$11.87$11.42$11.551,781,550—————
2008-11-14$12.00$12.20$11.73$11.771,875,825—————
2008-11-13$11.36$12.16$11.03$12.152,554,875—————
2008-11-12$11.74$11.80$11.30$11.331,540,575—————
2008-11-11$12.01$12.18$11.77$11.881,294,650—————
2008-11-10$12.20$12.35$11.90$12.092,092,950—————
2008-11-07$11.72$11.90$11.53$11.841,759,950—————
2008-11-06$12.43$12.43$11.56$11.613,380,625—————
2008-11-05$12.75$12.94$12.40$12.462,348,775—————
2008-11-04$13.26$13.44$13.01$13.101,602,225—————
2008-11-03$13.17$13.51$12.73$12.992,324,700—————
2008-10-31$12.99$13.44$12.94$13.181,962,225—————
2008-10-30$12.82$13.06$12.53$13.011,448,550—————
2008-10-29$12.22$13.04$12.20$12.591,719,675—————
2008-10-28$11.39$12.23$11.14$12.231,732,500—————
2008-10-27$11.25$11.72$11.10$11.361,516,050—————
2008-10-24$11.53$11.81$11.11$11.412,229,075—————
2008-10-23$11.76$12.13$11.34$12.122,926,800—————
2008-10-22$11.84$12.00$11.55$11.741,561,725—————
2008-10-21$12.12$12.51$12.00$12.041,524,150—————
2008-10-20$12.19$12.38$11.89$12.301,933,650—————
2008-10-17$11.50$12.60$11.43$12.012,503,350—————
2008-10-16$11.55$12.42$11.22$12.383,209,850—————
2008-10-15$12.10$12.14$11.39$11.492,481,975—————
2008-10-14$12.94$13.06$12.01$12.242,691,900—————
2008-10-13$12.67$13.10$11.91$12.703,053,925—————
2008-10-10$11.23$12.58$11.01$12.284,381,875—————
2008-10-09$13.03$13.25$11.62$11.624,552,425—————
2008-10-08$12.73$13.62$12.67$12.864,752,900—————
2008-10-07$12.97$13.38$12.95$12.992,131,200—————
2008-10-06$12.99$13.33$12.75$13.163,798,900—————
2008-10-03$13.10$13.40$12.93$13.192,930,400—————
2008-10-02$12.85$13.11$12.56$12.971,746,900—————
2008-10-01$12.96$13.11$12.74$12.881,952,550—————
2008-09-30$12.71$13.13$12.44$13.052,465,775—————
2008-09-29$12.45$13.01$12.30$12.622,240,325—————
2008-09-26$12.34$12.64$12.18$12.621,366,650—————
2008-09-25$12.20$12.58$12.16$12.481,737,225—————
2008-09-24$12.42$12.61$12.10$12.161,691,550—————
2008-09-23$12.58$12.84$12.33$12.351,480,050—————
2008-09-22$12.56$12.88$12.44$12.471,785,825—————
2008-09-19$14.00$14.21$12.22$12.694,721,850—————
2008-09-18$12.74$13.58$12.34$13.333,853,125—————
2008-09-17$12.82$12.93$12.55$12.552,021,175—————
2008-09-16$12.32$13.00$12.10$12.962,402,550—————
2008-09-15$12.55$12.82$12.17$12.501,302,075—————
2008-09-12$12.48$12.75$12.46$12.722,189,925—————
2008-09-11$12.19$12.52$12.02$12.522,235,150—————
2008-09-10$12.25$12.30$12.04$12.212,485,575—————
2008-09-09$12.31$12.31$12.03$12.142,704,725—————
2008-09-08$12.44$12.53$12.08$12.252,767,275—————
2008-09-05$12.05$12.26$12.01$12.212,352,150—————
2008-09-04$11.95$12.31$11.89$12.113,656,700—————
2008-09-03$12.09$12.43$11.73$11.893,946,950———$0.07—
2008-09-02$11.86$12.16$11.78$11.812,497,725—————
2008-08-29$11.50$11.92$11.50$11.754,273,425—————
2008-08-28$11.38$11.63$11.37$11.584,413,150—————
2008-08-27$10.93$11.42$10.90$11.334,038,750—————
2008-08-26$11.27$11.32$10.45$10.958,044,200—————
2008-08-25$11.51$11.53$11.25$11.352,715,075—————
2008-08-22$11.63$11.72$11.47$11.552,260,125—————
2008-08-21$11.52$11.63$11.41$11.622,617,875—————
2008-08-20$11.75$11.84$11.41$11.562,546,775—————
2008-08-19$11.80$11.82$11.64$11.722,512,350—————
2008-08-18$12.15$12.16$11.79$11.843,385,350—————
2008-08-15$12.52$12.59$11.84$12.064,326,750—————
2008-08-14$14.18$14.21$11.54$12.4315,040,800—————
2008-08-13$14.32$14.52$14.10$14.212,118,375—————
2008-08-12$14.28$14.42$14.06$14.271,770,525—————
2008-08-11$14.05$14.33$14.02$14.241,898,325—————
2008-08-08$13.77$14.45$13.77$14.041,941,300—————
2008-08-07$13.80$13.89$13.08$13.831,446,975—————
2008-08-06$13.89$14.02$13.48$13.891,212,750—————
2008-08-05$13.60$13.89$13.55$13.882,008,575—————
2008-08-04$13.44$13.68$13.23$13.501,399,500—————
2008-08-01$13.36$13.55$13.31$13.42982,575—————
2008-07-31$13.17$13.43$12.92$13.361,275,525—————
2008-07-30$13.36$13.57$13.24$13.291,650,375—————
2008-07-29$13.03$13.28$12.99$13.281,475,775—————
2008-07-28$12.97$13.05$12.84$12.961,134,900—————
2008-07-25$13.18$13.42$12.91$12.961,510,425—————
2008-07-24$13.16$13.36$13.04$13.082,076,975—————
2008-07-23$13.20$13.20$13.01$13.151,387,575—————
2008-07-22$12.89$13.47$12.82$13.202,139,525—————
2008-07-21$12.96$13.02$12.75$12.961,287,900—————
2008-07-18$13.15$13.35$12.84$12.892,267,550—————
2008-07-17$13.32$13.47$12.99$13.131,333,575—————
2008-07-16$12.80$13.30$12.72$13.252,013,300—————
2008-07-15$12.83$12.93$12.53$12.742,267,325—————
2008-07-14$13.17$13.19$12.80$12.931,660,275—————
2008-07-11$13.18$13.18$12.84$13.041,485,225—————
2008-07-10$13.05$13.16$12.95$13.121,332,225—————
2008-07-09$12.96$13.18$12.89$13.051,607,175—————
2008-07-08$12.24$13.05$12.19$12.922,828,475—————
2008-07-07$12.06$12.33$12.04$12.181,934,775—————
2008-07-03$12.02$12.12$11.87$12.021,441,350—————
2008-07-02$12.44$12.57$11.97$12.021,950,525—————
2008-07-01$12.50$12.60$12.33$12.441,728,000—————
2008-06-30$12.72$12.91$12.59$12.601,414,800—————
2008-06-27$12.92$13.05$12.60$12.762,564,550—————
2008-06-26$12.60$13.08$12.60$12.972,457,675—————
2008-06-25$12.47$12.98$12.42$12.722,515,275—————
2008-06-24$12.07$12.51$12.07$12.462,159,775—————
2008-06-23$12.35$12.44$12.20$12.361,229,625—————
2008-06-20$12.21$12.31$12.00$12.262,340,225—————
2008-06-19$12.45$12.49$12.23$12.271,351,800—————
2008-06-18$12.50$12.54$12.24$12.401,092,600—————
2008-06-17$12.69$12.69$12.40$12.521,570,500—————
2008-06-16$12.46$12.64$12.32$12.561,560,600—————
2008-06-13$12.48$12.52$12.21$12.481,628,550—————
2008-06-12$12.16$12.48$12.16$12.391,789,425—————
2008-06-11$12.18$12.24$12.00$12.051,161,900———$0.07—
2008-06-10$12.19$12.37$12.12$12.221,734,750—————
2008-06-09$12.38$12.48$12.18$12.291,602,675—————
2008-06-06$12.78$12.79$12.33$12.331,685,700—————
2008-06-05$12.75$12.88$12.59$12.851,291,275—————
2008-06-04$12.32$12.87$12.32$12.691,176,075—————
2008-06-03$12.35$12.52$12.27$12.401,533,600—————
2008-06-02$12.49$12.56$12.33$12.401,494,000—————
2008-05-30$12.64$12.71$12.45$12.501,928,925—————
2008-05-29$12.44$12.70$12.38$12.652,416,950—————
2008-05-28$12.73$12.73$12.23$12.432,183,400—————
2008-05-27$12.54$13.28$12.54$12.923,906,225—————
2008-05-23$12.00$12.40$11.89$12.342,421,900—————
2008-05-22$12.21$12.65$11.73$12.035,073,750—————
2008-05-21$11.46$11.47$11.18$11.321,737,450—————
2008-05-20$11.59$11.64$11.35$11.371,452,150—————
2008-05-19$11.72$11.76$11.54$11.672,002,950—————
2008-05-16$11.72$11.79$11.63$11.701,100,925—————
2008-05-15$11.57$11.79$11.56$11.711,319,850—————
2008-05-14$11.41$11.65$11.38$11.621,112,850—————
2008-05-13$11.49$11.49$11.24$11.42968,850—————
2008-05-12$11.36$11.52$11.28$11.49930,825—————
2008-05-09$11.47$11.52$11.11$11.312,099,700—————
2008-05-08$11.71$11.74$11.40$11.531,751,400—————
2008-05-07$11.91$11.93$11.64$11.681,206,450—————
2008-05-06$11.85$11.92$11.75$11.881,833,300—————
2008-05-05$11.78$12.02$11.78$11.971,807,650—————
2008-05-02$11.77$11.89$11.70$11.821,450,575—————
2008-05-01$11.52$11.76$11.39$11.631,228,050—————
2008-04-30$11.47$11.70$11.45$11.51932,625—————
2008-04-29$11.56$11.63$11.41$11.42922,050—————
2008-04-28$11.52$11.71$11.39$11.521,205,550—————
2008-04-25$11.52$11.54$11.29$11.43913,500—————
2008-04-24$11.46$11.60$11.23$11.481,117,125—————
2008-04-23$11.23$11.49$11.19$11.481,369,800—————
2008-04-22$11.30$11.36$11.13$11.161,977,750—————
2008-04-21$11.39$11.46$11.32$11.371,394,550—————
2008-04-18$11.47$11.79$11.44$11.512,584,125—————
2008-04-17$11.32$11.42$11.22$11.321,106,100—————
2008-04-16$11.53$11.56$11.23$11.422,015,550—————
2008-04-15$11.22$11.44$11.22$11.442,051,550—————
2008-04-14$10.90$11.26$10.86$11.161,597,275—————
2008-04-11$10.79$11.09$10.77$10.881,649,025—————
2008-04-10$10.76$11.05$10.72$10.941,301,625—————
2008-04-09$10.65$10.82$10.64$10.751,513,575—————
2008-04-08$10.53$10.74$10.50$10.66665,775—————
2008-04-07$10.77$10.77$10.53$10.63758,025—————
2008-04-04$10.67$10.71$10.60$10.651,116,900—————
2008-04-03$10.86$10.93$10.64$10.67959,625—————
2008-04-02$10.87$11.00$10.87$10.97990,000—————
2008-04-01$11.11$11.11$10.75$10.931,622,700—————
2008-03-31$10.87$11.02$10.76$11.001,936,125—————
2008-03-28$11.11$11.11$10.81$10.881,350,450—————
2008-03-27$11.11$11.26$11.07$11.09695,250—————
2008-03-26$11.24$11.26$10.97$11.141,163,250—————
2008-03-25$11.03$11.37$11.03$11.321,789,650—————
2008-03-24$11.17$11.26$10.99$11.051,505,025—————
2008-03-20$10.68$11.19$10.64$11.103,229,425—————
2008-03-19$10.98$11.11$10.64$10.641,093,500—————
2008-03-18$10.57$10.95$10.54$10.921,299,375—————
2008-03-17$10.30$10.54$10.25$10.36988,875—————
2008-03-14$10.85$10.88$10.48$10.56935,100—————
2008-03-13$10.49$10.88$10.47$10.781,030,950—————
2008-03-12$10.77$10.81$10.62$10.641,071,000—————
2008-03-11$10.67$10.86$10.50$10.721,470,825—————
2008-03-10$10.25$10.54$10.25$10.471,732,275—————
2008-03-07$9.96$10.27$9.94$10.201,581,975—————
2008-03-06$10.12$10.16$10.03$10.051,214,325—————
2008-03-05$10.12$10.27$10.06$10.21912,600—————
2008-03-04$10.05$10.25$10.02$10.071,209,375—————
2008-03-03$10.06$10.18$9.93$10.14802,125—————
2008-02-29$10.33$10.37$10.03$10.07947,700—————
2008-02-28$10.46$10.55$10.31$10.35783,225—————
2008-02-27$10.49$10.62$10.35$10.47664,875—————
2008-02-26$10.35$10.70$10.35$10.571,551,375—————
2008-02-25$10.44$10.48$10.25$10.401,327,275—————
2008-02-22$10.27$10.54$10.05$10.511,318,050—————
2008-02-21$10.77$10.81$10.18$10.251,842,975—————
2008-02-20$10.59$10.74$10.50$10.71812,475———$0.06—
2008-02-19$10.90$11.02$10.65$10.67835,650—————
2008-02-15$10.69$10.92$10.55$10.801,076,175—————
2008-02-14$11.19$11.24$10.67$10.731,079,325—————
2008-02-13$10.84$11.22$10.84$11.191,566,000—————
2008-02-12$11.00$11.00$10.68$10.761,337,175—————
2008-02-11$10.82$11.01$10.73$10.931,408,275—————
2008-02-08$10.71$10.98$10.62$10.831,596,375—————
2008-02-07$10.56$10.75$10.51$10.72942,750—————
2008-02-06$10.86$10.92$10.58$10.601,177,200—————
2008-02-05$10.96$10.96$10.69$10.801,881,000—————
2008-02-04$11.22$11.22$10.96$11.001,651,050—————
2008-02-01$10.70$11.44$10.70$11.233,301,875—————
2008-01-31$9.85$10.76$9.82$10.603,053,925—————
2008-01-30$9.97$10.08$9.68$9.731,026,450—————
2008-01-29$10.12$10.15$9.86$10.08814,050—————
2008-01-28$9.86$10.05$9.73$10.04966,375—————
2008-01-25$10.14$10.21$9.83$9.90782,550—————
2008-01-24$9.98$10.25$9.88$9.991,276,650—————
2008-01-23$9.52$9.93$9.36$9.921,388,250—————
2008-01-22$9.35$9.87$9.29$9.72973,800—————
2008-01-18$9.92$10.08$9.67$9.741,273,050—————
2008-01-17$9.86$10.12$9.81$9.882,073,375—————
2008-01-16$9.67$9.92$9.64$9.841,752,300—————
2008-01-15$9.85$9.88$9.63$9.67854,325—————
2008-01-14$9.81$9.95$9.67$9.911,076,850—————
2008-01-11$9.96$9.99$9.68$9.711,044,225—————
2008-01-10$9.94$10.14$9.83$10.031,487,475—————
2008-01-09$9.98$10.16$9.97$10.041,309,950—————
2008-01-08$10.28$10.36$9.96$9.971,316,475—————
2008-01-07$10.04$10.26$9.99$10.211,118,475—————
2008-01-04$10.09$10.31$9.97$9.981,267,200—————
2008-01-03$10.20$10.29$10.16$10.19921,600—————
2008-01-02$10.36$10.37$10.11$10.191,254,600—————
2007-12-31$10.56$10.57$10.37$10.40960,975—————
2007-12-28$10.63$10.77$10.58$10.63525,375—————
2007-12-27$10.80$10.92$10.61$10.62711,900—————
2007-12-26$11.08$11.13$10.86$10.87757,800—————
2007-12-24$10.98$11.11$10.91$11.08293,175—————
2007-12-21$10.98$11.02$10.86$10.882,034,900—————
2007-12-20$10.99$11.03$10.75$10.90912,600—————
2007-12-19$10.85$11.13$10.81$10.901,456,425—————
2007-12-18$10.74$10.85$10.68$10.831,179,900—————
2007-12-17$10.57$10.74$10.56$10.651,738,575—————
2007-12-14$10.56$10.80$10.56$10.661,892,925—————
2007-12-13$10.58$10.77$10.53$10.691,203,975—————
2007-12-12$10.59$10.75$10.55$10.701,516,950—————
2007-12-11$10.47$10.60$10.29$10.351,463,850—————
2007-12-10$10.32$10.49$10.32$10.46868,050—————
2007-12-07$10.46$10.52$10.25$10.32998,550—————
2007-12-06$10.14$10.45$10.12$10.412,907,000—————
2007-12-05$10.25$10.27$10.07$10.16614,025—————
2007-12-04$10.22$10.28$10.00$10.121,268,550—————
2007-12-03$10.28$10.40$10.18$10.301,285,425—————
2007-11-30$10.33$10.44$10.26$10.321,079,550—————
2007-11-29$10.17$10.28$10.08$10.20659,700—————
2007-11-28$10.04$10.25$9.97$10.22798,300———$0.06—
2007-11-27$9.92$10.07$9.78$9.911,000,575—————
2007-11-26$10.20$10.32$9.86$9.87884,700—————
2007-11-23$10.04$10.28$9.93$10.21251,100—————
2007-11-21$9.97$10.28$9.92$9.92876,150—————
2007-11-20$10.12$10.33$10.00$10.052,958,525—————
2007-11-19$10.12$10.18$9.93$10.141,063,350—————
2007-11-16$10.17$10.43$10.05$10.232,233,800—————
2007-11-15$10.04$10.14$9.89$10.141,356,525—————
2007-11-14$10.10$10.17$10.04$10.10511,650—————
2007-11-13$10.08$10.17$9.96$10.051,195,875—————
2007-11-12$10.11$10.31$9.98$10.001,150,875—————
2007-11-09$9.72$10.21$9.58$10.101,628,325—————
2007-11-08$9.78$9.86$9.24$9.741,193,175—————
2007-11-07$9.29$9.44$9.18$9.262,072,925—————
2007-11-06$9.27$9.49$9.19$9.48661,725—————
2007-11-05$8.95$9.42$8.95$9.321,084,050—————
2007-11-02$9.36$9.36$9.05$9.17978,075—————
2007-11-01$9.67$9.69$9.20$9.241,242,000—————
2007-10-31$9.85$9.86$9.67$9.751,019,925—————
2007-10-30$9.69$9.89$9.63$9.83813,600—————
2007-10-29$9.77$9.78$9.62$9.74553,275—————
2007-10-26$9.65$9.77$9.57$9.75522,225—————
2007-10-25$9.64$9.71$9.46$9.53521,775—————
2007-10-24$9.49$9.64$9.41$9.611,059,750—————
2007-10-23$9.69$9.74$9.48$9.57722,475—————
2007-10-22$9.18$9.63$9.11$9.60964,575—————
2007-10-19$9.47$9.51$9.30$9.301,218,150—————
2007-10-18$9.42$9.56$9.40$9.47572,175—————
2007-10-17$9.52$9.69$9.35$9.42713,700—————
2007-10-16$9.30$9.49$9.28$9.44818,325—————
2007-10-15$9.53$9.56$9.21$9.341,442,925—————
2007-10-12$9.39$9.55$9.37$9.52519,975—————
2007-10-11$9.70$9.72$9.36$9.39805,725—————
2007-10-10$9.68$9.74$9.59$9.67573,975—————
2007-10-09$9.59$9.70$9.50$9.68617,400—————
2007-10-08$9.62$9.70$9.52$9.56593,100—————
2007-10-05$9.56$9.69$9.48$9.661,220,850—————
2007-10-04$9.32$9.60$9.32$9.421,670,175—————
2007-10-03$9.72$9.75$9.52$9.671,108,575—————
2007-10-02$9.84$9.86$9.73$9.771,145,250—————
2007-10-01$9.67$9.87$9.65$9.83849,600—————
2007-09-28$9.87$9.87$9.53$9.691,201,500—————
2007-09-27$9.93$10.04$9.85$9.87765,675—————
2007-09-26$9.73$9.91$9.72$9.86666,900—————
2007-09-25$9.68$9.70$9.52$9.66688,275—————
2007-09-24$9.86$9.86$9.64$9.69749,250—————
2007-09-21$9.89$10.08$9.81$9.831,631,025—————
2007-09-20$10.07$10.11$9.79$9.861,128,825—————
2007-09-19$10.07$10.16$9.96$10.071,237,950—————
2007-09-18$9.58$9.95$9.52$9.941,321,425—————
2007-09-17$9.62$9.65$9.50$9.55557,550—————
2007-09-14$9.38$9.67$9.36$9.64699,975—————
2007-09-13$9.44$9.74$9.36$9.471,963,125—————
2007-09-12$9.52$9.60$9.39$9.391,004,850—————
2007-09-11$9.49$9.66$9.49$9.54952,200—————
2007-09-10$9.52$9.66$9.29$9.431,479,375—————
2007-09-07$9.38$9.49$9.16$9.441,330,875—————
2007-09-06$9.52$9.61$9.35$9.541,086,300—————
2007-09-05$9.14$9.58$9.01$9.502,181,825———$0.06—
2007-09-04$9.15$9.26$9.12$9.16978,300—————
2007-08-31$9.39$9.39$9.14$9.17819,675—————
2007-08-30$9.06$9.42$9.06$9.241,059,525—————
2007-08-29$8.92$9.23$8.92$9.171,599,750—————
2007-08-28$8.98$9.00$8.85$8.891,350,675—————
2007-08-27$9.13$9.14$8.99$9.021,013,400—————
2007-08-24$9.09$9.24$9.00$9.20892,125—————
2007-08-23$9.27$9.27$9.01$9.07854,100—————
2007-08-22$9.18$9.27$9.12$9.251,011,375—————
2007-08-21$9.07$9.25$9.03$9.151,083,600—————
2007-08-20$9.02$9.20$9.02$9.14951,750—————
2007-08-17$9.43$9.43$8.97$9.011,631,700—————
2007-08-16$9.07$9.18$8.29$9.021,920,825—————
2007-08-15$8.98$9.31$8.89$8.93977,175—————
2007-08-14$9.27$9.28$8.88$8.93944,325—————
2007-08-13$9.31$9.43$9.04$9.261,464,750—————
2007-08-10$8.42$9.43$8.39$9.162,321,100—————
2007-08-09$8.87$8.97$8.13$8.562,535,525—————
2007-08-08$9.52$9.68$8.39$9.051,742,175—————
2007-08-07$9.32$9.56$9.20$9.421,102,950—————
2007-08-06$9.19$9.40$8.95$9.39851,175—————
2007-08-03$9.36$9.50$9.13$9.161,037,925—————
2007-08-02$9.20$9.42$9.17$9.38870,075—————
2007-08-01$9.08$9.29$8.90$9.18962,775—————
2007-07-31$9.19$9.25$9.06$9.111,566,450—————
2007-07-30$8.93$9.15$8.84$9.081,085,850—————
2007-07-27$9.16$9.23$8.92$8.931,181,475—————
2007-07-26$9.33$9.52$9.13$9.211,574,325—————
2007-07-25$9.47$9.59$9.28$9.39885,600—————
2007-07-24$9.73$9.76$9.27$9.391,057,500—————
2007-07-23$9.84$9.90$9.72$9.79670,950—————
2007-07-20$10.19$10.19$9.74$9.831,084,500—————
2007-07-19$9.87$10.23$9.84$10.21740,025—————
2007-07-18$9.93$9.98$9.80$9.86681,975—————
2007-07-17$10.02$10.36$9.99$10.00779,625—————
2007-07-16$10.11$10.15$9.93$10.01772,200—————
2007-07-13$10.00$10.12$9.94$10.12589,275—————
2007-07-12$9.93$10.03$9.82$10.03829,350—————
2007-07-11$9.77$9.89$9.77$9.85606,600—————
2007-07-10$9.90$9.95$9.74$9.801,007,775—————
2007-07-09$9.98$10.06$9.93$9.99869,850—————
2007-07-06$10.00$10.12$9.90$9.94758,025—————
2007-07-05$10.07$10.12$9.94$10.01754,200—————
2007-07-03$9.82$10.18$9.79$10.011,003,500—————
2007-07-02$9.95$10.00$9.56$9.791,273,050————3-for-2
2007-06-29$9.98$10.09$9.88$9.881,694,925—————
2007-06-28$9.87$10.02$9.82$9.931,112,400—————
2007-06-27$9.72$9.86$9.71$9.851,377,000—————
2007-06-26$9.85$9.85$9.76$9.781,076,625—————
2007-06-25$9.80$9.86$9.69$9.851,416,825—————
2007-06-22$9.90$9.90$9.73$9.851,340,888—————
2007-06-21$9.90$10.05$9.81$9.90898,425—————
2007-06-20$10.12$10.13$9.94$9.951,100,925—————
2007-06-19$10.02$10.08$9.91$10.08796,500—————
2007-06-18$10.07$10.15$9.98$10.051,011,150—————
2007-06-15$10.05$10.15$10.00$10.011,431,000—————
2007-06-14$9.84$9.97$9.82$9.931,337,175—————
2007-06-13$9.81$9.86$9.75$9.80911,925———$0.04—
2007-06-12$9.88$9.96$9.72$9.801,026,000—————
2007-06-11$9.99$10.01$9.90$9.931,111,725—————
2007-06-08$9.99$10.09$9.92$10.04906,863—————
2007-06-07$10.08$10.13$9.99$10.021,086,075—————
2007-06-06$10.13$10.20$10.07$10.121,085,400—————
2007-06-05$10.35$10.41$10.21$10.22997,988—————
2007-06-04$10.43$10.47$10.34$10.391,433,025—————
2007-06-01$10.29$10.54$10.24$10.442,010,488—————
2007-05-31$10.37$10.39$10.20$10.221,368,563—————
2007-05-30$10.23$10.40$10.19$10.361,167,075—————
2007-05-29$10.29$10.39$10.21$10.321,182,263—————
2007-05-25$9.97$10.44$9.97$10.282,096,550—————
2007-05-24$10.07$10.24$9.66$9.993,499,875—————
2007-05-23$9.70$9.78$9.59$9.611,835,325—————
2007-05-22$9.66$9.78$9.56$9.711,426,275—————
2007-05-21$9.38$9.74$9.38$9.653,109,725—————
2007-05-18$9.24$9.37$9.16$9.32614,588—————
2007-05-17$9.27$9.32$9.20$9.23583,200—————
2007-05-16$9.14$9.27$9.10$9.27739,463—————
2007-05-15$9.17$9.29$9.09$9.10703,688—————
2007-05-14$9.19$9.27$9.11$9.17707,063—————
2007-05-11$9.13$9.18$9.11$9.17283,163—————
2007-05-10$9.19$9.21$9.05$9.08791,100—————
2007-05-09$9.16$9.33$9.13$9.24631,800—————
2007-05-08$9.26$9.28$9.16$9.22741,150—————
2007-05-07$9.25$9.36$9.25$9.32590,288—————
2007-05-04$9.28$9.29$9.15$9.24791,775—————
2007-05-03$9.27$9.30$9.18$9.24891,675—————
2007-05-02$9.23$9.32$9.18$9.28941,963—————
2007-05-01$9.23$9.27$9.17$9.23811,688—————
2007-04-30$9.44$9.50$9.22$9.241,081,350—————
2007-04-27$9.54$9.54$9.43$9.45841,725—————
2007-04-26$9.63$9.63$9.50$9.57992,588—————
2007-04-25$9.67$9.71$9.61$9.65938,250—————
2007-04-24$9.59$9.67$9.48$9.62726,300—————
2007-04-23$9.64$9.66$9.55$9.60764,775—————
2007-04-20$9.69$9.69$9.54$9.641,079,325—————
2007-04-19$9.51$9.59$9.46$9.52878,175—————
2007-04-18$9.65$9.65$9.56$9.59992,925—————
2007-04-17$9.61$9.80$9.58$9.682,082,375—————
2007-04-16$9.38$9.65$9.33$9.631,869,413—————
2007-04-13$9.22$9.33$9.21$9.322,142,113—————
2007-04-12$9.10$9.26$9.09$9.231,020,938—————
2007-04-11$9.14$9.14$8.97$9.101,406,025—————
2007-04-10$9.06$9.15$9.05$9.14508,613—————
2007-04-09$9.06$9.08$8.98$9.07523,800—————
2007-04-05$9.01$9.07$8.97$9.06372,600—————
2007-04-04$9.06$9.09$8.95$9.00541,688—————
2007-04-03$9.01$9.13$8.98$9.07845,775—————
2007-04-02$8.97$9.12$8.92$8.981,401,300—————
2007-03-30$8.75$8.94$8.73$8.941,107,000—————
2007-03-29$8.72$8.73$8.61$8.73453,263—————
2007-03-28$8.70$8.73$8.59$8.671,504,913—————
2007-03-27$8.80$8.86$8.71$8.74537,300—————
2007-03-26$8.73$8.83$8.66$8.82450,563—————
2007-03-23$8.79$8.81$8.68$8.74925,763—————
2007-03-22$8.82$8.82$8.73$8.80471,825—————
2007-03-21$8.65$8.87$8.61$8.78592,988—————
2007-03-20$8.60$8.65$8.50$8.65417,488—————
2007-03-19$8.57$8.64$8.49$8.59606,825—————
2007-03-16$8.64$8.64$8.43$8.511,500,525—————
2007-03-15$8.50$8.64$8.44$8.64583,200—————
2007-03-14$8.43$8.54$8.39$8.49887,963—————
2007-03-13$8.64$8.69$8.43$8.46656,100—————
2007-03-12$8.58$8.67$8.49$8.65631,800—————
2007-03-09$8.61$8.68$8.52$8.60595,688—————
2007-03-08$8.60$8.60$8.51$8.53678,375—————
2007-03-07$8.52$8.61$8.46$8.551,551,488—————
2007-03-06$8.44$8.57$8.36$8.551,760,063—————
2007-03-05$8.43$8.51$8.36$8.371,334,813—————
2007-03-02$8.64$8.73$8.51$8.521,270,013—————
2007-03-01$8.55$8.73$8.49$8.68837,338—————
2007-02-28$8.66$8.81$8.57$8.691,325,363———$0.04—
2007-02-27$8.72$8.99$8.43$8.701,634,850—————
2007-02-26$9.04$9.05$8.90$8.99838,013—————
2007-02-23$9.07$9.10$8.97$9.02954,113—————
2007-02-22$8.97$9.10$8.92$9.101,777,613—————
2007-02-21$8.99$9.02$8.90$8.98792,113—————
2007-02-20$8.77$9.10$8.73$9.041,401,300—————
2007-02-16$8.81$8.82$8.72$8.78784,013—————
2007-02-15$8.72$8.83$8.68$8.81588,600—————
2007-02-14$8.78$8.81$8.72$8.75489,038—————
2007-02-13$8.74$8.82$8.71$8.79484,313—————
2007-02-12$8.71$8.77$8.65$8.71692,213—————
2007-02-09$8.66$8.75$8.65$8.69652,050—————
2007-02-08$8.63$8.70$8.61$8.67904,838—————
2007-02-07$8.71$8.73$8.63$8.651,139,400—————
2007-02-06$8.68$8.73$8.65$8.71932,175—————
2007-02-05$8.76$8.77$8.63$8.701,651,388—————
2007-02-02$8.74$8.87$8.59$8.752,505,263—————
2007-02-01$8.40$8.70$8.30$8.703,761,775—————
2007-01-31$8.27$8.36$8.24$8.331,128,263—————
2007-01-30$8.28$8.34$8.23$8.311,125,225—————
2007-01-29$8.03$8.28$8.00$8.261,373,963—————
2007-01-26$7.99$8.07$7.97$8.06653,400—————
2007-01-25$8.08$8.13$7.94$7.99662,175—————
2007-01-24$8.01$8.10$7.99$8.08389,813—————
2007-01-23$7.91$8.06$7.89$7.99899,775—————
2007-01-22$7.93$7.95$7.89$7.92471,150—————
2007-01-19$7.90$7.97$7.86$7.91686,475—————
2007-01-18$7.92$7.95$7.86$7.88501,525—————
2007-01-17$7.91$8.00$7.87$7.94553,500—————
2007-01-16$8.04$8.04$7.89$7.92776,925—————
2007-01-12$8.01$8.02$7.93$7.99514,688—————
2007-01-11$7.93$8.03$7.90$8.00624,038—————
2007-01-10$7.84$7.91$7.80$7.90480,600—————
2007-01-09$7.95$7.99$7.84$7.89907,538—————
2007-01-08$7.91$7.95$7.84$7.951,359,450—————
2007-01-05$7.96$7.99$7.89$7.931,485,675—————
2007-01-04$7.94$8.01$7.89$7.991,091,813—————
2007-01-03$7.99$8.02$7.90$7.981,632,150—————
2006-12-29$7.98$8.02$7.97$8.00968,625—————
2006-12-28$7.97$8.05$7.96$8.00821,475—————
2006-12-27$7.94$7.98$7.91$7.98681,750—————
2006-12-26$7.85$7.92$7.81$7.90964,913—————
2006-12-22$7.83$7.88$7.80$7.86779,963—————
2006-12-21$8.11$8.11$7.82$7.851,774,913—————
2006-12-20$7.85$7.88$7.79$7.851,056,375—————
2006-12-19$7.77$7.83$7.74$7.81938,588—————
2006-12-18$7.85$7.89$7.81$7.821,040,850—————
2006-12-15$7.81$7.93$7.81$7.851,274,738—————
2006-12-14$7.89$8.02$7.87$7.87877,163—————
2006-12-13$8.00$8.00$7.84$7.861,091,138—————
2006-12-12$7.96$8.02$7.91$8.001,000,688—————
2006-12-11$7.94$8.04$7.90$7.931,161,338—————
2006-12-08$8.03$8.06$7.89$7.97903,825—————
2006-12-07$7.94$8.09$7.93$8.031,631,138—————
2006-12-06$7.93$7.94$7.83$7.941,096,875—————
2006-12-05$7.96$7.96$7.86$7.951,247,063—————
2006-12-04$7.82$7.99$7.80$7.93740,138—————
2006-12-01$7.87$7.88$7.72$7.79871,088—————
2006-11-30$7.82$7.96$7.78$7.891,102,613—————
2006-11-29$7.93$7.95$7.77$7.83909,563———$0.04—
2006-11-28$7.83$7.93$7.79$7.901,115,438—————
2006-11-27$7.88$7.92$7.74$7.801,493,438—————
2006-11-24$7.94$7.98$7.93$7.93187,313—————
2006-11-22$7.97$8.00$7.86$7.96730,013—————
2006-11-21$7.99$8.02$7.91$7.97729,000—————
2006-11-20$8.02$8.03$7.95$7.99768,488—————
2006-11-17$8.01$8.04$8.00$8.03431,663—————
2006-11-16$8.04$8.06$7.96$8.01726,638—————
2006-11-15$7.96$8.06$7.94$8.02746,550—————
2006-11-14$7.79$8.00$7.78$7.96926,438—————
2006-11-13$7.75$7.83$7.71$7.781,978,088—————
2006-11-10$7.66$7.80$7.63$7.783,394,575—————
2006-11-09$7.79$7.82$7.58$7.632,888,325—————
2006-11-08$7.75$7.99$7.75$7.911,329,413—————
2006-11-07$7.78$7.86$7.77$7.79986,175—————
2006-11-06$7.87$7.88$7.81$7.831,157,963—————
2006-11-03$7.83$7.88$7.74$7.831,323,338—————
2006-11-02$7.83$7.88$7.76$7.79986,513—————
2006-11-01$8.05$8.06$7.87$7.871,198,125—————
2006-10-31$8.13$8.16$8.01$8.05658,125—————
2006-10-30$8.12$8.14$8.05$8.091,069,200—————
2006-10-27$8.15$8.20$8.11$8.13739,463—————
2006-10-26$8.13$8.18$8.04$8.171,304,775—————
2006-10-25$8.00$8.08$7.98$8.07586,238—————
2006-10-24$8.06$8.11$7.93$8.00985,838—————
2006-10-23$7.97$8.09$7.94$8.06884,250—————
2006-10-20$7.95$7.99$7.86$7.97433,013—————
2006-10-19$7.93$8.02$7.89$7.93544,388—————
2006-10-18$7.88$7.96$7.87$7.931,115,438—————
2006-10-17$7.79$7.86$7.78$7.86702,000—————
2006-10-16$7.81$7.92$7.80$7.89829,913—————
2006-10-13$7.92$7.93$7.81$7.83567,338—————
2006-10-12$7.82$7.92$7.78$7.91583,200—————
2006-10-11$7.79$7.90$7.78$7.831,422,900—————
2006-10-10$7.96$8.00$7.78$7.811,647,338—————
2006-10-09$8.05$8.05$7.96$7.98729,675—————
2006-10-06$8.07$8.14$8.02$8.09459,338—————
2006-10-05$8.12$8.19$8.07$8.121,161,338—————
2006-10-04$7.91$8.12$7.89$8.111,452,263—————
2006-10-03$7.82$7.99$7.80$7.921,635,525—————
2006-10-02$7.94$7.94$7.83$7.871,035,113—————
2006-09-29$7.95$8.03$7.93$7.961,498,500—————
2006-09-28$7.93$7.94$7.81$7.93648,000—————
2006-09-27$7.89$8.05$7.88$7.93490,725—————
2006-09-26$7.94$8.05$7.87$7.92709,425—————
2006-09-25$7.92$7.99$7.85$7.94501,863—————
2006-09-22$7.93$7.95$7.78$7.87549,450—————
2006-09-21$8.05$8.09$7.92$7.94571,388—————
2006-09-20$7.97$8.11$7.96$8.05495,788—————
2006-09-19$8.00$8.00$7.73$7.911,077,638—————
2006-09-18$8.03$8.12$7.97$8.02646,988—————
2006-09-15$8.03$8.16$8.00$8.091,446,525—————
2006-09-14$8.06$8.09$7.91$7.96624,713—————
2006-09-13$8.08$8.13$7.99$8.10372,938—————
2006-09-12$7.90$8.14$7.85$8.08973,013—————
2006-09-11$7.69$7.91$7.68$7.85538,988—————
2006-09-08$7.83$7.83$7.65$7.731,508,963—————
2006-09-07$7.97$8.02$7.81$7.83904,838—————
2006-09-06$8.11$8.14$7.99$8.00856,238———$0.04—
2006-09-05$8.21$8.27$8.14$8.20607,500—————
2006-09-01$8.09$8.27$8.07$8.22727,988—————
2006-08-31$8.11$8.11$7.99$8.04670,613—————
2006-08-30$8.03$8.11$7.95$8.07770,850—————
2006-08-29$7.90$8.01$7.86$8.00485,325—————
2006-08-28$7.87$7.94$7.81$7.88544,725—————
2006-08-25$7.82$7.90$7.81$7.87528,863—————
2006-08-24$7.93$7.94$7.79$7.86733,050—————
2006-08-23$8.01$8.04$7.82$7.93984,488—————
2006-08-22$7.90$8.04$7.89$7.991,914,300—————
2006-08-21$7.97$8.03$7.85$7.931,360,800—————
2006-08-18$8.03$8.10$7.92$8.021,216,013—————
2006-08-17$8.36$8.39$7.91$8.002,663,550—————
2006-08-16$8.48$8.51$8.42$8.49405,675—————
2006-08-15$8.38$8.44$8.29$8.41422,888—————
2006-08-14$8.34$8.43$8.24$8.28465,075—————
2006-08-11$8.36$8.36$8.22$8.28300,375—————
2006-08-10$8.16$8.44$8.12$8.41550,125—————
2006-08-09$8.35$8.41$8.22$8.23479,925—————
2006-08-08$8.30$8.40$8.21$8.28547,088—————
2006-08-07$8.33$8.35$8.20$8.30426,263—————
2006-08-04$8.53$8.55$8.30$8.39525,825—————
2006-08-03$8.41$8.54$8.35$8.45476,213—————
2006-08-02$8.44$8.55$8.44$8.48495,788—————
2006-08-01$8.39$8.44$8.25$8.39504,225—————
2006-07-31$8.40$8.46$8.31$8.44636,863—————
2006-07-28$8.31$8.48$8.29$8.46491,063—————
2006-07-27$8.44$8.49$8.28$8.29431,663—————
2006-07-26$8.53$8.55$8.36$8.40403,650—————
2006-07-25$8.48$8.61$8.40$8.53651,375—————
2006-07-24$8.45$8.48$8.34$8.45741,150—————
2006-07-21$8.44$8.52$8.33$8.391,142,438—————
2006-07-20$8.56$8.61$8.40$8.451,031,400—————
2006-07-19$8.31$8.59$8.31$8.521,858,613—————
2006-07-18$8.19$8.34$8.11$8.281,028,700—————
2006-07-17$8.19$8.26$8.04$8.20664,200—————
2006-07-14$8.30$8.39$8.21$8.221,038,488—————
2006-07-13$8.30$8.35$8.17$8.301,338,188—————
2006-07-12$8.36$8.41$8.25$8.321,029,038—————
2006-07-11$8.20$8.41$8.18$8.39936,563—————
2006-07-10$8.21$8.37$8.19$8.23737,775—————
2006-07-07$8.31$8.35$8.16$8.181,467,788—————
2006-07-06$8.51$8.56$8.33$8.37590,625—————
2006-07-05$8.47$8.49$8.34$8.36721,913—————
2006-07-03$8.47$8.62$8.47$8.55666,563—————
2006-06-30$8.39$8.51$8.32$8.491,659,825—————
2006-06-29$8.20$8.35$8.15$8.331,702,688—————
2006-06-28$8.14$8.18$8.03$8.131,580,513—————
2006-06-27$8.33$8.37$8.02$8.121,303,088—————
2006-06-26$8.21$8.32$8.17$8.281,124,213—————
2006-06-23$8.13$8.21$8.11$8.191,144,800—————
2006-06-22$8.28$8.36$8.15$8.182,108,363—————
2006-06-21$8.32$8.38$8.30$8.341,498,500—————
2006-06-20$8.28$8.44$8.27$8.331,228,163—————
2006-06-19$8.53$8.55$8.26$8.311,009,125—————
2006-06-16$8.56$8.60$8.37$8.542,841,750—————
2006-06-15$8.30$8.61$8.30$8.581,054,688—————
2006-06-14$8.36$8.42$8.14$8.232,126,588———$0.04—
2006-06-13$8.67$8.80$8.42$8.431,474,538—————
2006-06-12$8.84$8.85$8.63$8.671,185,975—————
2006-06-09$8.93$9.03$8.81$8.86608,850—————
2006-06-08$8.94$9.01$8.70$8.951,284,525—————
2006-06-07$8.74$9.26$8.71$9.012,650,050—————
2006-06-06$8.72$8.79$8.54$8.70829,238—————
2006-06-05$8.79$8.89$8.68$8.711,121,513—————
2006-06-02$8.65$8.82$8.47$8.791,428,300—————
2006-06-01$8.64$8.80$8.51$8.631,296,675—————
2006-05-31$8.65$8.65$8.47$8.611,647,675—————
2006-05-30$8.41$8.63$8.37$8.601,324,013—————
2006-05-26$8.57$8.60$8.37$8.411,028,700—————
2006-05-25$8.37$8.73$8.31$8.601,548,113—————
2006-05-24$8.15$8.25$7.84$8.171,166,063—————
2006-05-23$8.41$8.49$8.15$8.18613,913—————
2006-05-22$8.08$8.42$8.05$8.33828,563—————
2006-05-19$8.13$8.30$7.95$8.15880,875—————
2006-05-18$8.27$8.44$8.18$8.21576,450—————
2006-05-17$8.30$8.37$8.20$8.24600,413—————
2006-05-16$8.38$8.41$8.27$8.33568,350—————
2006-05-15$8.30$8.45$8.24$8.40617,963—————
2006-05-12$8.46$8.46$8.22$8.36938,588—————
2006-05-11$8.86$8.88$8.52$8.521,265,288—————
2006-05-10$8.83$8.92$8.82$8.89744,863—————
2006-05-09$8.85$8.89$8.79$8.83505,913—————
2006-05-08$8.68$8.93$8.68$8.87780,975—————
2006-05-05$8.60$8.79$8.60$8.71568,350—————
2006-05-04$8.44$8.60$8.43$8.551,165,388—————
2006-05-03$8.58$8.62$8.41$8.44618,638—————
2006-05-02$8.34$8.67$8.33$8.62604,800—————
2006-05-01$8.38$8.62$8.31$8.33831,938—————
2006-04-28$8.23$8.43$8.23$8.32857,588—————
2006-04-27$8.41$8.56$8.25$8.38720,225—————
2006-04-26$8.40$8.66$8.40$8.49410,400—————
2006-04-25$8.49$8.50$8.33$8.39445,838—————
2006-04-24$8.49$8.52$8.38$8.48650,025—————
2006-04-21$8.73$8.74$8.50$8.521,406,700—————
2006-04-20$8.68$8.68$8.45$8.61420,188—————
2006-04-19$8.63$8.75$8.56$8.66556,538—————
2006-04-18$8.46$8.66$8.46$8.65489,038—————
2006-04-17$8.48$8.52$8.35$8.43444,825—————
2006-04-13$8.40$8.53$8.37$8.50648,675—————
2006-04-12$8.37$8.47$8.34$8.40510,638—————
2006-04-11$8.54$8.56$8.31$8.37850,163—————
2006-04-10$8.64$8.67$8.49$8.54743,175—————
2006-04-07$8.84$8.90$8.58$8.64787,725—————
2006-04-06$8.95$8.95$8.74$8.85718,538—————
2006-04-05$8.81$9.00$8.80$8.98796,163—————
2006-04-04$8.79$8.92$8.68$8.83877,163—————
2006-04-03$8.80$8.95$8.74$8.771,775,925—————
2006-03-31$8.67$8.89$8.66$8.801,568,363—————
2006-03-30$8.53$8.71$8.47$8.701,294,988—————
2006-03-29$8.29$8.53$8.24$8.531,105,650—————
2006-03-28$8.37$8.38$8.19$8.27826,875—————
2006-03-27$8.40$8.44$8.30$8.38608,513—————
2006-03-24$8.33$8.41$8.25$8.41436,388—————
2006-03-23$8.24$8.36$8.23$8.32562,275—————
2006-03-22$8.12$8.31$8.12$8.24648,000—————
2006-03-21$8.14$8.21$8.11$8.12704,363—————
2006-03-20$8.15$8.22$8.09$8.16556,200—————
2006-03-17$8.22$8.22$8.04$8.151,459,350—————
2006-03-16$8.03$8.22$8.02$8.18767,813—————
2006-03-15$8.09$8.10$8.00$8.01799,875—————
2006-03-14$8.04$8.17$7.97$8.11873,113—————
2006-03-13$8.01$8.24$8.01$8.08606,825—————
2006-03-10$8.01$8.19$7.95$8.15646,313—————
2006-03-09$8.19$8.24$8.00$8.00940,613—————
2006-03-08$8.09$8.22$8.03$8.17673,313—————
2006-03-07$8.09$8.15$8.00$8.11619,650—————
2006-03-06$8.25$8.26$8.05$8.09635,513—————
2006-03-03$8.19$8.34$8.18$8.26665,550—————
2006-03-02$8.33$8.33$8.22$8.25598,388—————
2006-03-01$8.15$8.46$8.15$8.40659,138—————
2006-02-28$8.30$8.33$8.12$8.151,250,438—————
2006-02-27$8.37$8.49$8.30$8.33452,925—————
2006-02-24$8.42$8.46$8.31$8.39500,513—————
2006-02-23$8.49$8.52$8.40$8.43556,538—————
2006-02-22$8.26$8.49$8.22$8.491,311,863———$0.03—
2006-02-21$8.38$8.51$8.25$8.27479,925—————
2006-02-17$8.52$8.52$8.39$8.41607,838—————
2006-02-16$8.38$8.49$8.33$8.49804,938—————
2006-02-15$8.34$8.44$8.26$8.40516,375—————
2006-02-14$8.18$8.40$8.11$8.36650,025—————
2006-02-13$8.03$8.30$8.01$8.15709,763—————
2006-02-10$8.08$8.10$7.91$8.04782,325—————
2006-02-09$8.09$8.25$8.08$8.10486,000—————
2006-02-08$8.06$8.18$8.00$8.10725,963—————
2006-02-07$8.15$8.28$7.93$8.061,336,838—————
2006-02-06$8.10$8.15$8.02$8.14989,550—————
2006-02-03$8.22$8.27$8.05$8.09869,738—————
2006-02-02$8.22$8.42$8.20$8.262,490,413—————
2006-02-01$8.15$8.26$7.97$7.971,367,888—————
2006-01-31$8.13$8.20$8.08$8.15735,750—————
2006-01-30$8.24$8.31$8.09$8.15877,838—————
2006-01-27$8.21$8.32$8.15$8.25765,788—————
2006-01-26$8.00$8.19$7.94$8.17788,400—————
2006-01-25$7.91$7.97$7.83$7.92525,150—————
2006-01-24$7.93$7.99$7.85$7.91711,113—————
2006-01-23$7.88$7.96$7.75$7.93862,313—————
2006-01-20$8.00$8.00$7.88$7.88730,688—————
2006-01-19$8.04$8.06$7.94$7.98492,413—————
2006-01-18$7.96$8.06$7.94$8.05560,588—————
2006-01-17$8.12$8.16$8.03$8.03455,963—————
2006-01-13$8.09$8.16$8.08$8.15564,638—————
2006-01-12$8.11$8.16$8.09$8.11492,075—————
2006-01-11$8.21$8.23$8.09$8.151,027,013—————
2006-01-10$8.21$8.22$8.11$8.171,422,225—————
2006-01-09$8.32$8.40$8.22$8.261,110,038—————
2006-01-06$8.41$8.43$8.32$8.33649,688—————
2006-01-05$8.41$8.47$8.39$8.41914,288—————
2006-01-04$8.47$8.58$8.34$8.461,528,538—————
2006-01-03$8.22$8.56$8.05$8.471,774,238—————
2005-12-30$8.12$8.23$8.09$8.17553,163—————
2005-12-29$8.15$8.25$8.12$8.17356,400—————
2005-12-28$8.13$8.22$8.05$8.17603,113—————
2005-12-27$8.27$8.29$8.15$8.151,261,913—————
2005-12-23$8.22$8.31$8.17$8.29786,375—————
2005-12-22$8.19$8.25$8.16$8.20928,800—————
2005-12-21$8.18$8.26$8.18$8.181,253,138—————
2005-12-20$8.19$8.30$8.16$8.16638,550—————
2005-12-19$8.27$8.27$8.15$8.19741,825—————
2005-12-16$8.31$8.33$8.21$8.302,226,488—————
2005-12-15$8.16$8.16$8.07$8.131,269,338—————
2005-12-14$8.24$8.25$8.12$8.16659,475—————
2005-12-13$8.28$8.32$8.19$8.25900,450—————
2005-12-12$8.24$8.34$8.20$8.291,204,538—————
2005-12-09$8.09$8.28$8.06$8.261,315,238—————
2005-12-08$7.97$8.09$7.95$8.08873,450—————
2005-12-07$7.97$7.99$7.93$7.97723,600—————
2005-12-06$7.99$8.08$7.96$7.991,033,763—————
2005-12-05$7.90$7.98$7.85$7.941,108,350—————
2005-12-02$7.91$7.93$7.81$7.90913,613—————
2005-12-01$7.69$7.95$7.69$7.94637,875—————
2005-11-30$7.79$7.81$7.67$7.681,264,275———$0.03—
2005-11-29$7.78$7.83$7.75$7.78939,263—————
2005-11-28$7.77$7.78$7.67$7.75752,288—————
2005-11-25$7.97$7.98$7.79$7.82342,900—————
2005-11-23$7.90$8.07$7.88$7.98501,188—————
2005-11-22$7.89$8.04$7.89$7.97999,675—————
2005-11-21$7.70$7.89$7.68$7.88900,113—————
2005-11-18$7.62$7.77$7.62$7.69991,575—————
2005-11-17$7.45$7.64$7.44$7.621,203,188—————
2005-11-16$7.49$7.51$7.36$7.391,055,700—————
2005-11-15$7.46$7.63$7.44$7.491,789,088—————
2005-11-14$7.61$7.62$7.46$7.481,938,263—————
2005-11-11$7.67$7.74$7.59$7.672,765,138—————
2005-11-10$7.70$8.00$7.48$7.705,898,825—————
2005-11-09$8.39$8.50$8.35$8.371,116,113—————
2005-11-08$8.50$8.50$8.26$8.411,702,688—————
2005-11-07$9.03$9.03$8.58$8.581,816,088—————
2005-11-04$9.01$9.03$8.90$9.00943,650—————
2005-11-03$8.96$9.07$8.89$8.971,090,125—————
2005-11-02$8.78$8.93$8.74$8.92862,313—————
2005-11-01$8.74$8.80$8.62$8.781,061,438—————
2005-10-31$8.63$8.74$8.56$8.681,068,863—————
2005-10-28$8.33$8.60$8.33$8.59762,413—————
2005-10-27$8.40$8.40$8.21$8.30597,713—————
2005-10-26$8.60$8.63$8.40$8.42737,438—————
2005-10-25$8.68$8.68$8.29$8.60893,363—————
2005-10-24$8.55$8.67$8.52$8.67792,450—————
2005-10-21$8.27$8.66$8.25$8.521,138,388—————
2005-10-20$8.39$8.44$8.20$8.24544,388—————
2005-10-19$8.15$8.39$8.05$8.381,379,025—————
2005-10-18$8.13$8.21$8.04$8.16887,963—————
2005-10-17$8.27$8.28$7.99$8.13801,225—————
2005-10-14$8.10$8.25$7.97$8.23647,663—————
2005-10-13$8.07$8.12$7.82$8.00774,225—————
2005-10-12$8.00$8.22$8.00$8.121,212,638—————
2005-10-11$8.10$8.30$8.08$8.101,596,038—————
2005-10-10$8.12$8.17$8.02$8.12921,038—————
2005-10-07$8.07$8.15$8.03$8.13604,800—————
2005-10-06$7.94$8.11$7.86$8.05992,925—————
2005-10-05$8.01$8.04$7.87$7.87938,588—————
2005-10-04$8.08$8.19$8.05$8.05746,888—————
2005-10-03$8.11$8.22$8.01$8.07644,963—————
2005-09-30$7.79$8.09$7.78$8.082,307,825—————
2005-09-29$7.64$7.78$7.48$7.781,046,588—————
2005-09-28$7.60$7.69$7.44$7.61646,650—————
2005-09-27$7.47$7.63$7.40$7.56616,613—————
2005-09-26$7.50$7.59$7.40$7.49837,000—————
2005-09-23$7.27$7.61$7.27$7.44827,213—————
2005-09-22$7.27$7.34$7.18$7.30947,363—————
2005-09-21$7.48$7.48$7.17$7.23862,988—————
2005-09-20$7.69$7.71$7.51$7.53487,688—————
2005-09-19$7.70$7.75$7.64$7.67326,700—————
2005-09-16$7.72$7.80$7.67$7.721,261,238—————
2005-09-15$7.65$7.77$7.62$7.67418,500—————
2005-09-14$7.80$7.82$7.59$7.65597,375—————
2005-09-13$7.82$7.86$7.74$7.77361,463—————
2005-09-12$7.91$7.97$7.85$7.86347,963—————
2005-09-09$7.83$7.90$7.80$7.90351,000—————
2005-09-08$7.83$7.94$7.72$7.83591,300—————
2005-09-07$7.81$7.83$7.74$7.831,010,475———$0.03—
2005-09-06$7.78$7.78$7.45$7.761,712,138—————
2005-09-02$8.00$8.01$7.82$7.82557,213—————
2005-09-01$8.07$8.12$7.93$7.95584,213—————
2005-08-31$7.93$8.11$7.78$8.071,503,225—————
2005-08-30$7.92$7.97$7.81$7.94547,425—————
2005-08-29$7.82$7.99$7.80$7.93526,163—————
2005-08-26$7.97$7.98$7.79$7.79566,325—————
2005-08-25$7.95$8.01$7.87$7.95521,100—————
2005-08-24$8.10$8.14$7.93$7.94556,538—————
2005-08-23$8.15$8.21$8.00$8.10737,100—————
2005-08-22$8.00$8.25$8.00$8.151,242,000—————
2005-08-19$8.07$8.09$7.96$7.991,284,863—————
2005-08-18$7.40$8.44$7.40$8.094,019,288—————
2005-08-17$7.35$7.39$7.24$7.31491,738—————
2005-08-16$7.42$7.42$7.28$7.33616,613—————
2005-08-15$7.47$7.50$7.36$7.44407,363—————
2005-08-12$7.45$7.53$7.35$7.48416,138—————
2005-08-11$7.51$7.57$7.45$7.48415,463—————
2005-08-10$7.35$7.55$7.35$7.51724,613—————
2005-08-09$7.32$7.40$7.27$7.32532,913—————
2005-08-08$7.23$7.36$7.23$7.28781,650—————
2005-08-05$7.39$7.39$7.16$7.191,115,775—————
2005-08-04$7.57$7.60$7.20$7.37884,925—————
2005-08-03$7.60$7.61$7.53$7.59530,550—————
2005-08-02$7.57$7.63$7.56$7.61843,413—————
2005-08-01$7.47$7.57$7.45$7.56568,350—————
2005-07-29$7.45$7.57$7.45$7.46390,488—————
2005-07-28$7.42$7.51$7.40$7.49382,050—————
2005-07-27$7.37$7.46$7.29$7.42536,288—————
2005-07-26$7.35$7.43$7.30$7.37361,463—————
2005-07-25$7.35$7.39$7.27$7.32481,613—————
2005-07-22$7.36$7.38$7.26$7.35755,325—————
2005-07-21$7.45$7.46$7.28$7.32473,850—————
2005-07-20$7.37$7.48$7.35$7.46306,450—————
2005-07-19$7.33$7.42$7.30$7.42586,238—————
2005-07-18$7.31$7.34$7.21$7.30583,538—————
2005-07-15$7.33$7.43$7.23$7.32526,500—————
2005-07-14$7.49$7.51$7.26$7.37544,725—————
2005-07-13$7.37$7.43$7.34$7.38854,213—————
2005-07-12$7.31$7.45$7.31$7.37560,925—————
2005-07-11$7.32$7.43$7.27$7.31800,213—————
2005-07-08$7.13$7.29$7.08$7.28654,413—————
2005-07-07$6.96$7.15$6.95$7.13651,375—————
2005-07-06$7.14$7.18$7.08$7.131,058,063—————
2005-07-05$7.08$7.19$7.01$7.17799,200————3-for-2
2005-07-01$7.00$7.06$6.96$7.05507,769—————
2005-06-30$7.00$7.02$6.97$6.98851,006—————
2005-06-29$6.96$7.01$6.96$6.98933,525—————
2005-06-28$6.90$7.03$6.90$6.98735,581—————
2005-06-27$6.84$6.93$6.82$6.88822,150—————
2005-06-24$6.82$6.88$6.82$6.841,344,094—————
2005-06-23$6.80$6.87$6.77$6.81810,506—————
2005-06-22$6.81$6.86$6.78$6.81802,406—————
2005-06-21$6.73$6.80$6.72$6.78335,644—————
2005-06-20$6.68$6.75$6.64$6.72628,763—————
2005-06-17$6.83$6.90$6.71$6.712,334,825—————
2005-06-16$6.66$6.79$6.66$6.79659,644—————
2005-06-15$6.66$6.68$6.61$6.661,165,894———$0.03—
2005-06-14$6.65$6.71$6.64$6.661,669,613—————
2005-06-13$6.65$6.72$6.63$6.67729,000—————
2005-06-10$6.63$6.69$6.61$6.66974,531—————
2005-06-09$6.59$6.71$6.56$6.631,104,638—————
2005-06-08$6.66$6.68$6.54$6.551,200,825—————
2005-06-07$6.58$6.70$6.55$6.641,354,725—————
2005-06-06$6.56$6.60$6.53$6.57817,088—————
2005-06-03$6.56$6.74$6.55$6.571,110,206—————
2005-06-02$6.56$6.66$6.53$6.59858,600—————
2005-06-01$6.42$6.61$6.42$6.581,300,556—————
2005-05-31$6.41$6.51$6.33$6.451,547,100—————
2005-05-27$6.63$6.71$6.35$6.391,860,975—————
2005-05-26$6.56$6.89$6.55$6.653,333,150—————
2005-05-25$6.39$6.40$6.25$6.32782,663—————
2005-05-24$6.30$6.40$6.26$6.37618,638—————
2005-05-23$6.30$6.39$6.27$6.32871,763—————
2005-05-20$6.30$6.33$6.22$6.33700,144—————
2005-05-19$6.18$6.34$6.16$6.341,206,900—————
2005-05-18$6.02$6.22$6.01$6.211,206,394—————
2005-05-17$6.00$6.02$5.98$6.001,031,738—————
2005-05-16$5.99$6.05$5.98$6.02592,819—————
2005-05-13$6.03$6.10$5.99$6.01566,494—————
2005-05-12$6.08$6.12$6.03$6.04867,713—————
2005-05-11$6.05$6.12$5.97$6.10672,300—————
2005-05-10$6.02$6.11$5.99$6.05771,525—————
2005-05-09$5.93$6.09$5.89$6.071,017,056—————
2005-05-06$5.98$6.04$5.91$5.97499,163—————
2005-05-05$5.90$5.99$5.90$5.93789,750—————
2005-05-04$5.79$5.91$5.79$5.91436,894—————
2005-05-03$5.77$5.86$5.76$5.77525,488—————
2005-05-02$5.72$5.79$5.69$5.79501,694—————
2005-04-29$5.57$5.71$5.52$5.70861,131—————
2005-04-28$5.72$5.72$5.57$5.57987,694—————
2005-04-27$5.76$5.82$5.69$5.73545,231—————
2005-04-26$5.89$5.89$5.72$5.76497,644—————
2005-04-25$5.83$5.93$5.83$5.90890,494—————
2005-04-22$5.85$5.87$5.81$5.831,384,594—————
2005-04-21$5.81$5.92$5.77$5.891,036,800—————
2005-04-20$5.83$5.85$5.76$5.762,403,169—————
2005-04-19$5.75$5.86$5.73$5.85898,594—————
2005-04-18$5.74$5.79$5.68$5.751,357,763—————
2005-04-15$5.73$5.75$5.66$5.741,176,019—————
2005-04-14$5.70$5.77$5.69$5.75898,088—————
2005-04-13$5.83$5.85$5.69$5.721,094,513—————
2005-04-12$5.76$5.83$5.67$5.83534,600—————
2005-04-11$5.83$5.83$5.74$5.75462,713—————
2005-04-08$5.86$5.88$5.80$5.80773,550—————
2005-04-07$5.73$5.86$5.71$5.8610,990,688—————
2005-04-06$5.72$5.76$5.67$5.72872,269—————
2005-04-05$5.56$5.73$5.56$5.68739,631—————
2005-04-04$5.60$5.60$5.49$5.56406,013—————
2005-04-01$5.61$5.61$5.52$5.58584,719—————
2005-03-31$5.64$5.65$5.51$5.57695,081—————
2005-03-30$5.50$5.64$5.49$5.64425,250—————
2005-03-29$5.62$5.70$5.48$5.50845,944—————
2005-03-28$5.76$5.79$5.60$5.60623,194—————
2005-03-24$5.77$5.83$5.76$5.76440,944—————
2005-03-23$5.78$5.84$5.76$5.77721,913—————
2005-03-22$5.79$5.87$5.78$5.80578,138—————
2005-03-21$5.88$5.88$5.77$5.80421,706—————
2005-03-18$5.97$5.97$5.85$5.891,248,413—————
2005-03-17$5.86$5.93$5.82$5.92412,594—————
2005-03-16$5.84$5.89$5.84$5.86591,806—————
2005-03-15$5.90$5.92$5.85$5.85471,319—————
2005-03-14$5.89$5.92$5.87$5.90347,288—————
2005-03-11$5.86$5.92$5.85$5.89502,200—————
2005-03-10$5.82$5.92$5.82$5.87564,469—————
2005-03-09$5.75$5.83$5.70$5.80755,831—————
2005-03-08$5.93$5.93$5.73$5.73689,006—————
2005-03-07$5.94$5.94$5.89$5.92591,300—————
2005-03-04$5.92$5.98$5.91$5.94506,250—————
2005-03-03$5.95$5.95$5.88$5.90366,019—————
2005-03-02$5.91$5.95$5.88$5.94420,694—————
2005-03-01$5.95$6.00$5.91$5.91612,563—————
2005-02-28$5.98$6.00$5.89$5.93622,181—————
2005-02-25$5.78$5.99$5.71$5.99664,706—————
2005-02-24$5.70$5.82$5.65$5.80587,756—————
2005-02-23$5.69$5.75$5.69$5.71839,869———$0.02—
2005-02-22$5.87$5.87$5.68$5.731,283,850—————
2005-02-18$5.93$5.93$5.87$5.88662,681—————
2005-02-17$6.15$6.15$5.93$5.93543,206—————
2005-02-16$6.10$6.13$6.06$6.10350,325—————
2005-02-15$6.15$6.17$6.08$6.091,584,563—————
2005-02-14$6.03$6.18$6.00$6.15368,550—————
2005-02-11$5.92$6.06$5.88$6.01492,075—————
2005-02-10$5.88$5.95$5.85$5.93503,213—————
2005-02-09$6.04$6.06$5.90$5.90718,875—————
2005-02-08$6.11$6.11$6.01$6.02552,825—————
2005-02-07$6.04$6.16$6.03$6.11659,644—————
2005-02-04$6.00$6.05$5.99$6.04715,838—————
2005-02-03$6.04$6.08$5.89$5.981,439,269—————
2005-02-02$6.00$6.04$5.93$6.04880,369—————
2005-02-01$6.03$6.03$5.98$6.011,116,281—————
2005-01-31$5.99$6.10$5.95$6.03737,606—————
2005-01-28$5.91$5.97$5.86$5.95813,038—————
2005-01-27$5.86$5.93$5.83$5.91898,594—————
2005-01-26$5.82$5.84$5.79$5.80568,013—————
2005-01-25$5.77$5.86$5.76$5.79544,219—————
2005-01-24$5.75$5.80$5.73$5.761,149,694—————
2005-01-21$5.69$5.78$5.68$5.75704,194—————
2005-01-20$5.74$5.77$5.61$5.661,631,644—————
2005-01-19$5.76$5.82$5.73$5.76902,644—————
2005-01-18$5.70$5.79$5.65$5.751,022,625—————
2005-01-14$5.69$5.74$5.69$5.72903,656—————
2005-01-13$5.67$5.72$5.64$5.651,564,313—————
2005-01-12$5.49$5.68$5.36$5.661,970,831—————
2005-01-11$5.78$5.78$5.42$5.453,397,444—————
2005-01-10$5.90$6.03$5.88$5.92671,288—————
2005-01-07$5.92$5.94$5.90$5.901,007,438—————
2005-01-06$5.89$5.94$5.89$5.90717,356—————
2005-01-05$5.99$5.99$5.84$5.86710,775—————
2005-01-04$6.09$6.14$6.00$6.00576,619—————
2005-01-03$6.21$6.26$6.04$6.11757,856—————
2004-12-31$6.25$6.31$6.17$6.24392,850—————
2004-12-30$6.19$6.28$6.19$6.26356,906—————
2004-12-29$6.24$6.25$6.16$6.20240,975—————
2004-12-28$6.13$6.27$6.12$6.26304,256—————
2004-12-27$6.18$6.21$6.12$6.12330,581—————
2004-12-23$6.14$6.21$6.06$6.18410,063—————
2004-12-22$6.02$6.18$6.01$6.15995,288—————
2004-12-21$5.93$6.00$5.87$6.00853,538—————
2004-12-20$5.95$5.96$5.85$5.93704,700—————
2004-12-17$6.01$6.02$5.89$5.96761,906—————
2004-12-16$6.07$6.07$5.97$6.01573,581—————
2004-12-15$6.07$6.07$5.97$6.07667,744—————
2004-12-14$6.03$6.06$5.98$6.03664,200—————
2004-12-13$5.97$6.01$5.87$5.99700,144—————
2004-12-10$5.96$6.00$5.91$5.97614,588—————
2004-12-09$5.93$6.02$5.86$5.99674,325—————
2004-12-08$6.03$6.03$5.95$5.97709,256—————
2004-12-07$6.13$6.13$6.00$6.03947,700—————
2004-12-06$6.16$6.17$6.08$6.13536,119—————
2004-12-03$6.21$6.24$6.16$6.161,585,069—————
2004-12-02$6.24$6.35$6.19$6.32998,325—————
2004-12-01$6.05$6.35$6.05$6.271,872,113———$0.02—
2004-11-30$5.98$6.12$5.95$6.03883,913—————
2004-11-29$5.86$6.07$5.82$6.021,613,925—————
2004-11-26$5.79$5.84$5.79$5.81142,763—————
2004-11-24$5.83$5.89$5.80$5.82628,256—————
2004-11-23$5.82$5.82$5.70$5.80703,181—————
2004-11-22$5.59$5.85$5.59$5.831,082,363—————
2004-11-19$5.66$5.68$5.61$5.63534,600—————
2004-11-18$5.69$5.71$5.64$5.66363,488—————
2004-11-17$5.65$5.75$5.62$5.651,663,031—————
2004-11-16$5.59$5.65$5.58$5.601,038,825—————
2004-11-15$5.62$5.68$5.56$5.59637,875—————
2004-11-12$5.58$5.62$5.53$5.57910,744—————
2004-11-11$5.53$5.68$5.51$5.601,379,025—————
2004-11-10$5.19$5.55$5.18$5.533,113,944—————
2004-11-09$5.04$5.08$5.02$5.031,077,300—————
2004-11-08$5.13$5.14$5.04$5.06676,856—————
2004-11-05$5.22$5.22$5.14$5.14491,569—————
2004-11-04$5.14$5.18$5.11$5.18510,300—————
2004-11-03$5.09$5.18$5.09$5.16761,400—————
2004-11-02$5.02$5.08$5.00$5.04467,775—————
2004-11-01$5.00$5.03$4.92$5.03349,313—————
2004-10-29$4.96$5.03$4.94$5.01253,125—————
2004-10-28$4.99$4.99$4.89$4.97514,350—————
2004-10-27$4.99$5.03$4.91$5.02522,450—————
2004-10-26$4.92$5.01$4.91$4.99561,431—————
2004-10-25$4.84$4.94$4.80$4.93567,000—————
2004-10-22$4.97$4.99$4.84$4.86427,275—————
2004-10-21$4.82$5.00$4.82$4.97651,038—————
2004-10-20$4.76$4.84$4.76$4.82595,350—————
2004-10-19$4.82$4.83$4.78$4.78341,213—————
2004-10-18$4.81$4.90$4.76$4.82388,294—————
2004-10-15$4.78$4.89$4.78$4.81456,131—————
2004-10-14$4.84$4.89$4.78$4.78352,856—————
2004-10-13$5.03$5.03$4.82$4.86430,819—————
2004-10-12$4.97$5.01$4.93$5.01331,594—————
2004-10-11$4.99$5.00$4.88$5.00513,844—————
2004-10-08$5.00$5.06$4.99$4.99511,819—————
2004-10-07$5.13$5.13$5.02$5.02658,125—————
2004-10-06$5.08$5.15$5.08$5.15348,806—————
2004-10-05$5.15$5.15$5.08$5.11291,600—————
2004-10-04$5.19$5.23$5.13$5.15818,100—————
2004-10-01$5.11$5.21$5.11$5.19635,344—————
2004-09-30$5.06$5.11$5.04$5.11489,544—————
2004-09-29$5.06$5.07$5.03$5.05489,544—————
2004-09-28$5.01$5.08$5.01$5.05463,219—————
2004-09-27$4.96$5.06$4.94$5.011,108,688—————
2004-09-24$4.85$4.97$4.82$4.96916,313—————
2004-09-23$4.91$4.94$4.79$4.821,837,181—————
2004-09-22$5.02$5.02$4.89$4.901,406,869—————
2004-09-21$5.07$5.08$4.99$5.01980,100—————
2004-09-20$5.07$5.11$5.04$5.04545,738—————
2004-09-17$5.21$5.21$5.05$5.061,329,919—————
2004-09-16$5.09$5.17$5.09$5.17975,038—————
2004-09-15$5.04$5.08$5.01$5.07633,825—————
2004-09-14$5.02$5.05$5.00$5.03697,106—————
2004-09-13$5.02$5.05$5.00$5.01497,138—————
2004-09-10$5.02$5.04$4.98$5.04661,669—————
2004-09-09$5.07$5.10$4.96$5.012,250,788—————
2004-09-08$5.13$5.14$5.05$5.07704,194—————
2004-09-07$5.11$5.13$5.06$5.13333,113—————
2004-09-03$5.05$5.10$5.04$5.06358,931———$0.02—
2004-09-02$4.94$5.11$4.94$5.11749,250—————
2004-09-01$4.98$5.08$4.92$4.941,172,475—————
2004-08-31$4.95$5.02$4.93$4.99995,794—————
2004-08-30$5.04$5.04$4.94$4.95866,700—————
2004-08-27$5.00$5.05$4.99$5.04381,206—————
2004-08-26$5.07$5.07$4.99$5.02682,425—————
2004-08-25$5.07$5.09$5.01$5.06557,381—————
2004-08-24$5.17$5.18$5.02$5.071,332,956—————
2004-08-23$5.31$5.33$5.14$5.151,685,306—————
2004-08-20$5.17$5.34$5.17$5.341,237,275—————
2004-08-19$5.11$5.23$4.99$5.141,099,069—————
2004-08-18$4.96$5.20$4.93$5.161,219,050—————
2004-08-17$4.90$4.99$4.88$4.98860,119—————
2004-08-16$4.77$4.89$4.77$4.89881,888—————
2004-08-13$4.86$4.87$4.74$4.74441,956—————
2004-08-12$4.92$4.92$4.82$4.83513,844—————
2004-08-11$4.89$4.96$4.82$4.94550,800—————
2004-08-10$4.86$4.96$4.84$4.94414,113—————
2004-08-09$4.84$4.88$4.80$4.84346,275—————
2004-08-06$5.01$5.01$4.79$4.81827,719—————
2004-08-05$5.06$5.10$4.98$5.04680,400—————
2004-08-04$4.92$5.04$4.86$5.03602,438—————
2004-08-03$5.08$5.08$4.92$4.931,014,019—————
2004-08-02$5.12$5.17$5.05$5.09653,063—————
2004-07-30$5.08$5.16$5.06$5.16684,450—————
2004-07-29$5.09$5.10$5.02$5.09521,944—————
2004-07-28$5.08$5.12$5.00$5.06624,206—————
2004-07-27$5.06$5.09$5.02$5.08582,694—————
2004-07-26$5.16$5.16$5.01$5.061,017,056—————
2004-07-23$5.22$5.23$5.06$5.12834,806—————
2004-07-22$5.22$5.28$5.19$5.211,638,731—————
2004-07-21$5.33$5.33$5.18$5.20950,738—————
2004-07-20$5.17$5.35$5.16$5.32980,606—————
2004-07-19$5.22$5.22$5.15$5.17626,231—————
2004-07-16$5.22$5.26$5.20$5.21477,394—————
2004-07-15$5.23$5.26$5.20$5.22377,663—————
2004-07-14$5.25$5.32$5.18$5.21892,013—————
2004-07-13$5.27$5.30$5.21$5.29666,225—————
2004-07-12$5.46$5.46$5.21$5.291,277,775—————
2004-07-09$5.39$5.51$5.37$5.501,316,756—————
2004-07-08$5.35$5.42$5.29$5.392,670,469—————
2004-07-07$5.30$5.41$5.28$5.381,553,175—————
2004-07-06$5.27$5.30$5.22$5.291,080,844—————
2004-07-02$5.18$5.31$5.16$5.271,506,600—————
2004-07-01$5.15$5.22$5.13$5.161,475,213—————
2004-06-30$5.12$5.20$5.10$5.171,201,838—————
2004-06-29$5.06$5.16$5.05$5.121,347,638—————
2004-06-28$5.06$5.10$4.99$5.051,544,063—————
2004-06-25$4.94$5.10$4.93$5.101,411,425—————
2004-06-24$4.95$5.00$4.91$4.92890,494—————
2004-06-23$4.83$4.98$4.80$4.95778,106—————
2004-06-22$4.85$4.89$4.79$4.85872,775—————
2004-06-21$4.86$4.90$4.83$4.86487,013—————
2004-06-18$4.87$4.92$4.84$4.841,021,613—————
2004-06-17$4.82$4.89$4.77$4.82731,531—————
2004-06-16$4.79$4.87$4.76$4.84672,300———$0.02—
2004-06-15$4.80$4.83$4.71$4.82699,638—————
2004-06-14$4.84$4.85$4.77$4.77933,019—————
2004-06-10$4.85$4.87$4.80$4.841,049,963—————
2004-06-09$4.91$4.91$4.81$4.86783,169—————
2004-06-08$4.83$4.91$4.80$4.90623,700—————
2004-06-07$4.79$4.88$4.76$4.85727,988—————
2004-06-04$4.80$4.84$4.75$4.76683,944—————
2004-06-03$4.81$4.82$4.72$4.79839,869—————
2004-06-02$4.74$4.81$4.72$4.81982,631—————
2004-06-01$4.62$4.74$4.58$4.732,142,956—————
2004-05-28$4.77$4.77$4.62$4.621,369,406—————
2004-05-27$4.80$4.87$4.72$4.741,885,275—————
2004-05-26$4.65$4.69$4.59$4.66753,806—————
2004-05-25$4.59$4.67$4.59$4.67685,969—————
2004-05-24$4.60$4.66$4.55$4.62814,556—————
2004-05-21$4.62$4.65$4.55$4.571,258,538—————
2004-05-20$4.56$4.58$4.51$4.58790,763—————
2004-05-19$4.55$4.64$4.54$4.581,304,606—————
2004-05-18$4.51$4.57$4.37$4.49668,250—————
2004-05-17$4.36$4.61$4.33$4.491,532,925—————
2004-05-14$4.19$4.41$4.19$4.351,970,325—————
2004-05-13$4.42$4.42$4.17$4.173,521,475—————
2004-05-12$4.72$4.72$4.33$4.422,962,069—————
2004-05-11$4.75$4.77$4.69$4.72813,038—————
2004-05-10$4.39$4.73$4.39$4.713,523,500—————
2004-05-07$4.73$4.76$4.32$4.343,027,375—————
2004-05-06$4.80$4.80$4.67$4.75878,344—————
2004-05-05$4.88$4.88$4.80$4.80516,375—————
2004-05-04$4.85$4.91$4.84$4.85766,463—————
2004-05-03$4.82$4.85$4.80$4.85858,094—————
2004-04-30$4.88$4.90$4.81$4.84527,513—————
2004-04-29$4.93$4.95$4.80$4.88656,606—————
2004-04-28$4.98$4.99$4.92$4.96852,525—————
2004-04-27$5.07$5.10$4.99$5.02557,888—————
2004-04-26$5.11$5.14$5.06$5.09445,500—————
2004-04-23$5.14$5.14$5.07$5.12747,731—————
2004-04-22$5.10$5.20$5.07$5.13610,031—————
2004-04-21$5.08$5.13$5.06$5.11642,938—————
2004-04-20$5.13$5.16$5.06$5.08651,038—————
2004-04-19$5.04$5.10$5.00$5.10789,750—————
2004-04-16$5.02$5.07$4.95$5.04788,738—————
2004-04-15$4.94$5.01$4.92$4.99884,419—————
2004-04-14$4.89$4.97$4.88$4.921,322,325—————
2004-04-13$5.02$5.04$4.88$4.881,569,375—————
2004-04-12$5.17$5.17$5.03$5.06882,900—————
2004-04-08$5.29$5.30$5.14$5.19524,981—————
2004-04-07$5.30$5.31$5.21$5.27716,344—————
2004-04-06$5.30$5.33$5.26$5.31700,650—————
2004-04-05$5.32$5.35$5.27$5.33786,713—————
2004-04-02$5.24$5.36$5.24$5.35803,925—————
2004-04-01$5.20$5.27$5.14$5.21839,869—————
2004-03-31$5.16$5.23$5.11$5.18838,856—————
2004-03-30$5.04$5.13$5.04$5.13486,506—————
2004-03-29$5.07$5.13$4.99$5.061,115,775—————
2004-03-26$5.10$5.15$5.05$5.071,526,850—————
2004-03-25$5.05$5.10$5.05$5.07669,769—————
2004-03-24$5.04$5.10$5.01$5.051,029,713—————
2004-03-23$5.04$5.10$5.03$5.03510,300—————
2004-03-22$5.03$5.04$4.94$5.00450,563—————
2004-03-19$5.13$5.13$4.99$5.02426,769—————
2004-03-18$5.11$5.16$5.06$5.09561,938—————
2004-03-17$4.96$5.22$4.96$5.161,416,488—————
2004-03-16$5.00$5.02$4.79$4.911,359,788—————
2004-03-15$5.11$5.16$4.95$4.951,064,138—————
2004-03-12$5.04$5.14$4.96$5.141,251,956—————
2004-03-11$5.18$5.22$5.02$5.021,189,688—————
2004-03-10$5.28$5.37$5.15$5.16811,013—————
2004-03-09$5.25$5.33$5.21$5.29553,838—————
2004-03-08$5.28$5.36$5.21$5.24752,794—————
2004-03-05$5.34$5.37$5.26$5.27741,150—————
2004-03-04$5.36$5.37$5.30$5.37711,788—————
2004-03-03$5.24$5.41$5.22$5.351,177,538—————
2004-03-02$5.31$5.31$5.23$5.23891,000—————
2004-03-01$5.33$5.33$5.27$5.30552,319—————
2004-02-27$5.22$5.33$5.22$5.31713,306—————
2004-02-26$5.26$5.33$5.24$5.32582,694—————
2004-02-25$5.30$5.34$5.25$5.25866,700———$0.02—
2004-02-24$5.23$5.38$5.23$5.321,166,400—————
2004-02-23$5.25$5.30$5.21$5.27534,094—————
2004-02-20$5.18$5.27$5.17$5.22511,313—————
2004-02-19$5.31$5.33$5.18$5.19681,919—————
2004-02-18$5.32$5.34$5.29$5.32821,138—————
2004-02-17$5.41$5.41$5.23$5.281,275,750—————
2004-02-13$5.38$5.47$5.34$5.37956,813—————
2004-02-12$5.34$5.45$5.30$5.401,250,944—————
2004-02-11$5.23$5.33$5.23$5.33578,644—————
2004-02-10$5.21$5.28$5.20$5.28747,225—————
2004-02-09$5.13$5.37$5.10$5.201,941,469—————
2004-02-06$5.10$5.13$5.09$5.10744,694—————
2004-02-05$4.99$5.18$4.96$5.121,497,994—————
2004-02-04$4.85$4.93$4.82$4.82778,613—————
2004-02-03$4.75$4.87$4.73$4.87805,950—————
2004-02-02$4.79$4.81$4.68$4.71359,438—————
2004-01-30$4.82$4.86$4.76$4.77321,469—————
2004-01-29$4.81$4.86$4.78$4.84380,700—————
2004-01-28$4.95$4.96$4.77$4.79591,300—————
2004-01-27$5.04$5.04$4.93$4.93577,125—————
2004-01-26$5.08$5.08$4.99$5.04447,019—————
2004-01-23$4.91$5.08$4.90$5.08547,763—————
2004-01-22$4.88$4.96$4.87$4.93458,663—————
2004-01-21$4.82$4.88$4.76$4.851,011,488—————
2004-01-20$4.88$4.88$4.78$4.821,019,081—————
2004-01-16$4.91$4.91$4.85$4.86419,175—————
2004-01-15$4.99$4.99$4.86$4.87503,719—————
2004-01-14$4.92$5.01$4.92$5.01357,919—————
2004-01-13$4.98$4.98$4.89$4.92546,244—————
2004-01-12$4.88$4.98$4.86$4.97471,825—————
2004-01-09$4.99$5.02$4.84$4.86935,550—————
2004-01-08$5.01$5.04$4.99$5.01645,469—————
2004-01-07$4.95$5.02$4.95$5.021,101,600—————
2004-01-06$5.09$5.09$5.04$5.04567,506—————
2004-01-05$5.12$5.15$5.09$5.10641,925—————
2004-01-02$5.12$5.18$5.09$5.10287,550—————
2003-12-31$5.23$5.25$5.09$5.10730,519—————
2003-12-30$5.26$5.31$5.23$5.25374,119—————
2003-12-29$5.19$5.29$5.18$5.27748,238—————
2003-12-26$5.23$5.23$5.16$5.19363,994—————
2003-12-24$5.28$5.29$5.22$5.22259,706—————
2003-12-23$5.23$5.32$5.21$5.28707,738—————
2003-12-22$5.26$5.30$5.22$5.25610,031—————
2003-12-19$5.23$5.31$5.18$5.25598,388—————
2003-12-18$5.23$5.27$5.17$5.23555,356—————
2003-12-17$5.26$5.27$5.22$5.22547,256—————
2003-12-16$5.23$5.29$5.23$5.28570,038—————
2003-12-15$5.35$5.40$5.24$5.251,153,744—————
2003-12-12$5.29$5.35$5.29$5.35520,931—————
2003-12-11$5.19$5.29$5.19$5.29549,788—————
2003-12-10$5.22$5.22$5.20$5.201,308,656—————
2003-12-09$5.24$5.27$5.21$5.221,289,925—————
2003-12-08$5.19$5.25$5.18$5.24471,825—————
2003-12-05$5.19$5.22$5.16$5.19572,569—————
2003-12-04$5.16$5.23$5.16$5.21542,700—————
2003-12-03$5.20$5.25$5.17$5.17469,800—————
2003-12-02$5.20$5.25$5.18$5.20649,013—————
2003-12-01$5.18$5.21$5.17$5.17379,688—————
2003-11-28$5.15$5.21$5.15$5.16332,100—————
2003-11-26$5.14$5.17$5.12$5.16432,844—————
2003-11-25$5.09$5.19$5.08$5.131,007,944———$0.02—
2003-11-24$5.01$5.16$5.00$5.13600,919—————
2003-11-21$4.90$5.02$4.88$5.01553,331—————
2003-11-20$4.84$4.88$4.79$4.86560,925—————
2003-11-19$4.89$4.89$4.76$4.82949,219—————
2003-11-18$4.94$5.06$4.91$4.94425,756—————
2003-11-17$4.96$4.98$4.87$4.94677,869—————
2003-11-14$5.04$5.10$4.93$4.99524,981—————
2003-11-13$4.96$5.04$4.92$5.04598,388—————
2003-11-12$4.98$4.99$4.89$4.94914,288—————
2003-11-11$5.01$5.01$4.94$4.98300,713—————
2003-11-10$5.08$5.09$5.00$5.00416,644—————
2003-11-07$5.08$5.18$5.03$5.09924,413—————
2003-11-06$4.84$5.06$4.78$5.06863,156—————
2003-11-05$5.00$5.03$4.83$4.83872,269—————
2003-11-04$4.93$5.10$4.91$5.01720,394—————
2003-11-03$4.71$4.91$4.71$4.91898,594—————
2003-10-31$4.74$4.78$4.69$4.69356,400—————
2003-10-30$4.82$4.89$4.70$4.72435,375—————
2003-10-29$4.74$4.84$4.74$4.82431,325—————
2003-10-28$4.72$4.76$4.61$4.73465,244—————
2003-10-27$4.59$4.74$4.59$4.73576,619—————
2003-10-24$4.57$4.64$4.50$4.58493,088—————
2003-10-23$4.61$4.65$4.51$4.58806,963—————
2003-10-22$4.72$4.73$4.60$4.61410,063—————
2003-10-21$4.68$4.76$4.66$4.74250,594—————
2003-10-20$4.65$4.69$4.62$4.67297,169—————
2003-10-17$4.75$4.75$4.65$4.65375,131—————
2003-10-16$4.73$4.78$4.71$4.73425,756—————
2003-10-15$4.76$4.76$4.70$4.73468,281—————
2003-10-14$4.68$4.75$4.68$4.74498,656—————
2003-10-13$4.69$4.73$4.67$4.71629,775—————
2003-10-10$4.73$4.76$4.64$4.68580,163—————
2003-10-09$4.77$4.84$4.68$4.75763,425—————
2003-10-08$4.78$4.78$4.73$4.76335,644—————
2003-10-07$4.71$4.79$4.69$4.79647,494—————
2003-10-06$4.70$4.73$4.68$4.73484,988—————
2003-10-03$4.66$4.74$4.66$4.71782,156—————
2003-10-02$4.61$4.64$4.57$4.63506,250—————
2003-10-01$4.50$4.66$4.50$4.63713,813—————
2003-09-30$4.51$4.55$4.50$4.50687,994—————
2003-09-29$4.47$4.54$4.47$4.51605,475—————
2003-09-26$4.55$4.56$4.48$4.48744,188—————
2003-09-25$4.53$4.56$4.51$4.521,078,313—————
2003-09-24$4.45$4.60$4.45$4.501,950,581—————
2003-09-23$4.43$4.48$4.43$4.46624,206—————
2003-09-22$4.45$4.47$4.43$4.441,085,400—————
2003-09-19$4.42$4.54$4.42$4.47690,019—————
2003-09-18$4.41$4.42$4.38$4.42580,163—————
2003-09-17$4.39$4.45$4.39$4.41400,444—————
2003-09-16$4.34$4.40$4.33$4.39712,800—————
2003-09-15$4.26$4.33$4.26$4.32539,156—————
2003-09-12$4.24$4.27$4.24$4.26513,844—————
2003-09-11$4.24$4.26$4.23$4.24719,381—————
2003-09-10$4.26$4.26$4.22$4.23913,781—————
2003-09-09$4.29$4.31$4.26$4.27416,138—————
2003-09-08$4.25$4.32$4.24$4.281,244,363—————
2003-09-05$4.28$4.30$4.22$4.231,014,019—————
2003-09-04$4.31$4.33$4.27$4.28919,856—————
2003-09-03$4.33$4.34$4.27$4.321,168,931—————
2003-09-02$4.15$4.34$4.15$4.33753,806———$0.02—
2003-08-29$4.17$4.22$4.15$4.18302,231—————
2003-08-28$4.16$4.19$4.12$4.18678,881—————
2003-08-27$4.19$4.23$4.16$4.161,168,425—————
2003-08-26$4.15$4.18$4.09$4.18463,725—————
2003-08-25$4.15$4.18$4.14$4.16718,875—————
2003-08-22$4.24$4.25$4.13$4.16784,181—————
2003-08-21$4.15$4.24$4.12$4.24639,900—————
2003-08-20$4.02$4.15$4.00$4.15724,950—————
2003-08-19$3.99$4.03$3.97$4.03384,750—————
2003-08-18$3.95$4.00$3.93$3.98636,356—————
2003-08-15$3.85$3.93$3.83$3.93228,825—————
2003-08-14$3.82$3.86$3.81$3.86478,913—————
2003-08-13$3.87$3.88$3.75$3.82788,738—————
2003-08-12$3.80$3.89$3.80$3.87436,388—————
2003-08-11$3.84$3.84$3.76$3.791,135,519—————
2003-08-08$3.89$3.90$3.80$3.821,236,263—————
2003-08-07$4.02$4.02$3.81$3.871,618,988—————
2003-08-06$3.95$4.05$3.91$4.02487,519—————
2003-08-05$3.91$4.00$3.91$3.95481,444—————
2003-08-04$3.98$3.99$3.90$3.91640,913—————
2003-08-01$4.03$4.03$3.93$3.971,369,406—————
2003-07-31$4.04$4.08$3.99$4.02489,038—————
2003-07-30$4.09$4.09$3.96$4.04804,938—————
2003-07-29$4.04$4.08$4.02$4.07330,075—————
2003-07-28$4.07$4.10$4.02$4.04450,563—————
2003-07-25$4.04$4.08$4.04$4.05390,825—————
2003-07-24$4.04$4.07$4.02$4.05593,831—————
2003-07-23$4.10$4.10$4.02$4.04436,388—————
2003-07-22$4.09$4.11$4.03$4.11371,081—————
2003-07-21$4.09$4.11$4.03$4.07517,894—————
2003-07-18$4.17$4.17$3.99$4.09724,950—————
2003-07-17$4.12$4.18$4.09$4.18928,463—————
2003-07-16$4.23$4.23$4.07$4.12694,069—————
2003-07-15$4.15$4.23$4.14$4.231,052,494—————
2003-07-14$4.23$4.24$4.14$4.161,153,744—————
2003-07-11$4.10$4.18$4.08$4.14869,738—————
2003-07-10$4.03$4.09$4.00$4.08953,775—————
2003-07-09$4.00$4.03$3.94$4.02758,363—————
2003-07-08$3.95$3.98$3.92$3.981,320,806—————
2003-07-07$3.80$3.94$3.78$3.932,059,931—————
2003-07-03$3.87$3.88$3.83$3.87474,863—————
2003-07-02$3.86$3.88$3.82$3.851,206,900—————
2003-07-01$3.93$3.93$3.78$3.851,625,063—————
2003-06-30$3.87$3.95$3.86$3.901,026,675————3-for-2
2003-06-27$3.89$3.91$3.83$3.86618,131—————
2003-06-26$3.90$3.93$3.88$3.90756,338—————
2003-06-25$3.92$3.95$3.84$3.89640,913—————
2003-06-24$3.93$3.96$3.91$3.92732,038—————
2003-06-23$4.01$4.02$3.92$3.93870,244—————
2003-06-20$3.97$4.02$3.95$4.02438,919—————
2003-06-19$3.98$4.00$3.95$3.95722,166—————
2003-06-18$3.97$4.04$3.95$3.981,111,725—————
2003-06-17$4.04$4.04$3.92$3.991,043,381—————
2003-06-16$4.01$4.04$3.88$4.011,094,259—————
2003-06-13$3.97$4.06$3.94$4.011,536,216—————
2003-06-12$4.07$4.07$3.95$3.96901,378—————
2003-06-11$4.08$4.09$4.03$4.08612,816———$0.01—
2003-06-10$4.10$4.13$4.10$4.10314,381—————
2003-06-09$4.08$4.09$4.04$4.08435,881—————
2003-06-06$4.25$4.27$4.09$4.09694,828—————
2003-06-05$4.17$4.25$4.16$4.23339,441—————
2003-06-04$4.05$4.21$4.05$4.17600,666—————
2003-06-03$4.09$4.10$4.05$4.07586,997—————
2003-06-02$4.03$4.13$4.02$4.08902,897—————
2003-05-30$3.90$3.98$3.90$3.95819,366—————
2003-05-29$3.87$3.94$3.85$3.89662,175—————
2003-05-28$3.88$3.90$3.85$3.86571,050—————
2003-05-27$3.76$3.92$3.76$3.871,312,200—————
2003-05-23$3.78$3.79$3.74$3.76451,069—————
2003-05-22$3.79$3.83$3.76$3.76877,838—————
2003-05-21$3.69$3.83$3.69$3.801,020,600—————
2003-05-20$3.73$3.73$3.68$3.70806,456—————
2003-05-19$3.75$3.76$3.62$3.721,269,675—————
2003-05-16$3.84$3.84$3.71$3.711,062,366—————
2003-05-15$3.96$3.96$3.78$3.852,259,900—————
2003-05-14$3.75$3.91$3.75$3.871,357,763—————
2003-05-13$3.70$3.76$3.67$3.76628,763—————
2003-05-12$3.73$3.76$3.70$3.72317,419—————
2003-05-09$3.72$3.75$3.72$3.75390,319—————
2003-05-08$3.67$3.77$3.66$3.72422,213—————
2003-05-07$3.65$3.70$3.65$3.67848,222—————
2003-05-06$3.69$3.74$3.66$3.671,656,956—————
2003-05-05$3.78$3.78$3.68$3.68833,794—————
2003-05-02$3.77$3.79$3.75$3.77833,794—————
2003-05-01$3.73$3.79$3.71$3.77802,659—————
2003-04-30$3.75$3.79$3.67$3.73766,969—————
2003-04-29$3.71$3.82$3.71$3.76881,634—————
2003-04-28$3.59$3.72$3.59$3.71964,406—————
2003-04-25$3.62$3.65$3.59$3.60740,391—————
2003-04-24$3.70$3.72$3.61$3.621,820,222—————
2003-04-23$3.65$3.72$3.62$3.722,372,288—————
2003-04-22$3.81$3.86$3.78$3.79880,875—————
2003-04-21$3.80$3.86$3.76$3.811,382,822—————
2003-04-17$3.77$3.88$3.76$3.801,641,009—————
2003-04-16$3.71$3.79$3.71$3.751,736,691—————
2003-04-15$3.72$3.72$3.70$3.711,540,013—————
2003-04-14$3.64$3.78$3.64$3.722,966,878—————
2003-04-11$3.63$3.69$3.62$3.621,353,206—————
2003-04-10$3.59$3.67$3.58$3.611,046,419—————
2003-04-09$3.51$3.61$3.51$3.582,132,325—————
2003-04-08$3.49$3.54$3.49$3.511,139,063—————
2003-04-07$3.57$3.61$3.51$3.521,330,425—————
2003-04-04$3.56$3.58$3.53$3.561,237,022—————
2003-04-03$3.70$3.70$3.55$3.562,627,438—————
2003-04-02$3.65$3.74$3.65$3.701,346,372—————
2003-04-01$3.61$3.66$3.57$3.641,748,081—————
2003-03-31$3.58$3.65$3.52$3.613,583,491—————
2003-03-28$3.51$3.58$3.48$3.5815,763,106—————
2003-03-27$3.46$3.51$3.46$3.491,712,391—————
2003-03-26$3.49$3.50$3.44$3.481,937,166—————
2003-03-25$3.42$3.54$3.41$3.494,086,197—————
2003-03-24$3.29$3.31$3.26$3.30700,903—————
2003-03-21$3.29$3.41$3.29$3.34927,197—————
2003-03-20$3.30$3.30$3.23$3.29609,778—————
2003-03-19$3.40$3.40$3.28$3.321,482,300—————
2003-03-18$3.38$3.42$3.34$3.41647,747—————
2003-03-17$3.29$3.42$3.29$3.40716,091—————
2003-03-14$3.32$3.36$3.25$3.31882,394—————
2003-03-13$3.33$3.33$3.25$3.31628,763—————
2003-03-12$3.31$3.36$3.27$3.33274,894—————
2003-03-11$3.33$3.39$3.33$3.33359,944—————
2003-03-10$3.28$3.32$3.23$3.32841,388—————
2003-03-07$3.23$3.34$3.23$3.29848,222—————
2003-03-06$3.28$3.31$3.26$3.261,207,406—————
2003-03-05$3.26$3.31$3.23$3.281,366,116———$0.01—
2003-03-04$3.28$3.28$3.19$3.25788,991—————
2003-03-03$3.29$3.31$3.22$3.28755,578—————
2003-02-28$3.29$3.31$3.24$3.27720,647—————
2003-02-27$3.32$3.32$3.25$3.29560,419—————
2003-02-26$3.32$3.33$3.26$3.30347,034—————
2003-02-25$3.32$3.33$3.26$3.32905,175—————
2003-02-24$3.34$3.37$3.30$3.32604,463—————
2003-02-21$3.41$3.41$3.34$3.36972,759—————
2003-02-20$3.38$3.41$3.36$3.40245,278—————
2003-02-19$3.41$3.42$3.36$3.38488,278—————
2003-02-18$3.38$3.45$3.36$3.41895,303—————
2003-02-14$3.38$3.39$3.34$3.39561,938—————
2003-02-13$3.28$3.39$3.27$3.36995,541—————
2003-02-12$3.33$3.36$3.25$3.281,786,050—————
2003-02-11$3.46$3.46$3.31$3.333,605,513—————
2003-02-10$3.34$3.55$3.31$3.463,764,222—————
2003-02-07$3.24$3.42$3.23$3.361,968,300—————
2003-02-06$3.19$3.24$3.17$3.231,127,672—————
2003-02-05$3.19$3.21$3.16$3.191,799,719—————
2003-02-04$3.15$3.23$3.12$3.21918,844—————
2003-02-03$3.11$3.18$3.07$3.161,405,603—————
2003-01-31$3.05$3.16$3.01$3.093,034,463—————
2003-01-30$3.09$3.18$2.91$3.069,240,075—————
2003-01-29$2.27$2.30$2.24$2.251,413,956—————
2003-01-28$2.26$2.28$2.25$2.271,228,669—————
2003-01-27$2.19$2.28$2.17$2.251,768,584—————
2003-01-24$2.26$2.26$2.14$2.181,103,372—————
2003-01-23$2.30$2.30$2.21$2.24770,766—————
2003-01-22$2.36$2.36$2.25$2.25597,628—————
2003-01-21$2.37$2.37$2.34$2.34369,056—————
2003-01-17$2.40$2.40$2.35$2.35856,575—————
2003-01-16$2.36$2.37$2.33$2.36725,963—————
2003-01-15$2.35$2.36$2.23$2.321,317,516—————
2003-01-14$2.40$2.40$2.37$2.37821,644—————
2003-01-13$2.42$2.42$2.38$2.39677,363—————
2003-01-10$2.43$2.43$2.38$2.39766,969—————
2003-01-09$2.42$2.47$2.40$2.43976,556—————
2003-01-08$2.48$2.48$2.40$2.40422,213—————
2003-01-07$2.50$2.52$2.42$2.48970,481—————
2003-01-06$2.44$2.54$2.44$2.53621,169—————
2003-01-03$2.46$2.46$2.30$2.40952,256—————
2003-01-02$2.58$2.59$2.40$2.45939,347—————
2002-12-31$2.50$2.58$2.44$2.57660,656—————
2002-12-30$2.52$2.54$2.44$2.50652,303—————
2002-12-27$2.55$2.60$2.50$2.52471,572—————
2002-12-26$2.47$2.61$2.47$2.54410,063—————
2002-12-24$2.48$2.49$2.45$2.47190,603—————
2002-12-23$2.40$2.50$2.40$2.49615,094—————
2002-12-20$2.41$2.53$2.21$2.413,083,822—————
2002-12-19$2.51$2.53$2.44$2.501,191,459—————
2002-12-18$2.54$2.57$2.48$2.531,659,234—————
2002-12-17$2.77$2.77$2.51$2.571,552,163—————
2002-12-16$2.86$2.86$2.76$2.771,036,547—————
2002-12-13$2.91$2.91$2.85$2.86523,969—————
2002-12-12$2.97$2.97$2.88$2.88662,175—————
2002-12-11$3.01$3.01$2.91$2.97612,816—————
2002-12-10$2.95$3.01$2.91$2.99583,959—————
2002-12-09$3.08$3.09$2.95$2.97993,263—————
2002-12-06$3.07$3.11$3.05$3.08462,459—————
2002-12-05$3.06$3.11$3.06$3.08175,416—————
2002-12-04$3.09$3.14$3.07$3.07360,703—————
2002-12-03$3.12$3.12$3.08$3.09221,738—————
2002-12-02$3.17$3.18$3.08$3.11562,697—————
2002-11-29$3.17$3.22$3.16$3.17160,228—————
2002-11-27$3.04$3.16$3.04$3.15201,994—————
2002-11-26$3.07$3.09$3.03$3.07372,094———$0.01—
2002-11-25$3.17$3.17$3.04$3.10366,019—————
2002-11-22$3.17$3.17$3.12$3.14256,669—————
2002-11-21$3.27$3.28$3.18$3.18615,094—————
2002-11-20$3.11$3.13$3.07$3.13321,216—————
2002-11-19$3.12$3.17$3.09$3.11287,044—————
2002-11-18$3.23$3.24$3.12$3.13486,000—————
2002-11-15$3.18$3.26$3.16$3.23230,850—————
2002-11-14$3.12$3.20$3.12$3.19179,972—————
2002-11-13$3.04$3.16$3.04$3.14282,488—————
2002-11-12$3.06$3.17$3.04$3.06342,478—————
2002-11-11$3.08$3.12$3.03$3.07274,894—————
2002-11-08$3.09$3.17$3.05$3.11255,909—————
2002-11-07$3.11$3.16$3.11$3.14437,400—————
2002-11-06$3.02$3.15$3.02$3.13256,669—————
2002-11-05$2.99$3.08$2.99$3.05439,678—————
2002-11-04$3.03$3.08$3.02$3.08548,269—————
2002-11-01$2.89$3.06$2.89$3.061,090,463—————
2002-10-31$2.67$3.02$2.67$2.931,357,003—————
2002-10-30$2.75$2.75$2.66$2.71618,891—————
2002-10-29$2.77$2.77$2.68$2.72413,859—————
2002-10-28$2.85$2.85$2.73$2.73536,878—————
2002-10-25$2.80$2.83$2.79$2.82383,484—————
2002-10-24$2.80$2.83$2.77$2.80273,375—————
2002-10-23$2.87$2.89$2.80$2.81347,794—————
2002-10-22$2.90$2.91$2.87$2.87284,006—————
2002-10-21$2.93$2.96$2.89$2.90605,222—————
2002-10-18$2.92$2.96$2.89$2.95412,341—————
2002-10-17$2.80$2.89$2.80$2.89318,178—————
2002-10-16$2.89$2.90$2.73$2.78285,525—————
2002-10-15$2.86$2.88$2.82$2.88356,147—————
2002-10-14$2.88$2.93$2.82$2.83205,031—————
2002-10-11$2.77$2.96$2.77$2.92306,028—————
2002-10-10$2.69$2.76$2.66$2.75242,241—————
2002-10-09$2.86$2.88$2.70$2.72859,613—————
2002-10-08$2.82$2.90$2.82$2.86265,022—————
2002-10-07$2.92$2.92$2.81$2.82195,159—————
2002-10-04$2.94$2.97$2.93$2.94240,722—————
2002-10-03$2.94$3.05$2.94$3.00368,297—————
2002-10-02$3.02$3.04$2.93$2.96295,397—————
2002-10-01$3.00$3.02$2.92$3.02340,200—————
2002-09-30$2.94$3.01$2.86$2.99501,188—————
2002-09-27$3.02$3.03$2.92$2.92594,591—————
2002-09-26$2.97$3.08$2.96$3.05284,766—————
2002-09-25$2.90$3.01$2.88$2.96558,141—————
2002-09-24$2.82$2.90$2.79$2.87413,100—————
2002-09-23$2.90$2.93$2.80$2.82337,163—————
2002-09-20$2.90$2.95$2.89$2.91927,197—————
2002-09-19$2.96$2.99$2.87$2.87508,781—————
2002-09-18$3.01$3.01$2.94$2.97609,778—————
2002-09-17$2.96$3.10$2.90$3.00752,541—————
2002-09-16$2.88$2.91$2.84$2.90288,563—————
2002-09-13$2.86$2.87$2.84$2.86960,609—————
2002-09-12$3.00$3.00$2.84$2.85979,594—————
2002-09-11$3.04$3.06$2.99$3.00211,866—————
2002-09-10$3.09$3.09$3.00$3.02353,109—————
2002-09-09$3.02$3.09$2.98$3.09266,541—————
2002-09-06$3.01$3.06$2.94$3.04345,516—————
2002-09-05$3.08$3.13$3.04$3.04473,850—————
2002-09-04$3.00$3.11$3.00$3.09709,256—————
2002-09-03$3.00$3.02$2.88$3.02429,047—————
2002-08-30$2.99$3.07$2.99$3.03455,625—————
2002-08-29$2.90$3.07$2.89$2.99291,600—————
2002-08-28$3.00$3.00$2.90$2.90710,016—————
2002-08-27$3.16$3.16$2.96$3.001,139,063—————
2002-08-26$2.99$3.22$2.99$3.161,535,456—————
2002-08-23$3.00$3.02$2.99$2.99489,038—————
2002-08-22$3.02$3.04$3.00$3.01362,981—————
2002-08-21$2.94$3.02$2.91$3.01452,588—————
2002-08-20$2.96$2.96$2.91$2.94436,641—————
2002-08-19$2.97$3.02$2.94$2.96672,806—————
2002-08-16$2.81$2.95$2.74$2.94561,938—————
2002-08-15$3.04$3.05$2.78$2.81747,225—————
2002-08-14$3.00$3.13$2.99$3.04812,531—————
2002-08-13$2.84$3.05$2.84$2.991,000,856—————
2002-08-12$2.67$2.83$2.66$2.83817,088—————
2002-08-09$2.84$2.91$2.63$2.71999,338—————
2002-08-08$2.80$2.80$2.72$2.772,244,713—————
2002-08-07$2.52$2.58$2.51$2.57283,247—————
2002-08-06$2.48$2.53$2.46$2.52549,788—————
2002-08-05$2.52$2.52$2.47$2.48242,241—————
2002-08-02$2.59$2.61$2.46$2.54337,163—————
2002-08-01$2.61$2.68$2.55$2.59479,166—————
2002-07-31$2.62$2.63$2.57$2.61310,584—————
2002-07-30$2.68$2.68$2.56$2.62565,734—————
2002-07-29$2.66$2.71$2.64$2.68562,697—————
2002-07-26$2.66$2.66$2.55$2.64485,241—————
2002-07-25$2.50$2.64$2.49$2.60602,184—————
2002-07-24$2.45$2.47$2.41$2.47657,619—————
2002-07-23$2.55$2.57$2.45$2.48855,816—————
2002-07-22$2.48$2.53$2.39$2.53715,331—————
2002-07-19$2.58$2.59$2.49$2.50640,913—————
2002-07-18$2.69$2.69$2.57$2.57425,250—————
2002-07-17$2.59$2.68$2.58$2.68657,619—————
2002-07-16$2.66$2.66$2.55$2.57409,303—————
2002-07-15$2.70$2.70$2.55$2.641,081,350—————
2002-07-12$2.78$2.84$2.66$2.70973,519—————
2002-07-11$3.09$3.09$2.70$2.764,220,606—————
2002-07-10$3.34$3.34$3.31$3.31362,981—————
2002-07-09$3.27$3.33$3.26$3.33299,953—————
2002-07-08$3.31$3.44$3.25$3.26479,166—————
2002-07-05$3.30$3.41$3.30$3.3981,253—————
2002-07-03$3.39$3.39$3.29$3.30564,216—————
2002-07-02$3.41$3.41$3.31$3.31339,441—————
2002-07-01$3.42$3.46$3.40$3.42403,988—————
2002-06-28$3.41$3.45$3.40$3.40926,438—————
2002-06-27$3.28$3.41$3.26$3.41826,200—————
2002-06-26$3.30$3.30$3.23$3.26247,556—————
2002-06-25$3.17$3.36$3.17$3.31702,422—————
2002-06-24$3.18$3.19$3.03$3.17614,334—————
2002-06-21$3.25$3.25$3.13$3.17630,281—————
2002-06-20$3.35$3.38$3.23$3.23510,300—————
2002-06-19$3.33$3.36$3.32$3.36436,641—————
2002-06-18$3.34$3.35$3.29$3.34325,772—————
2002-06-17$3.29$3.35$3.28$3.34444,234—————
2002-06-14$3.11$3.28$3.11$3.25414,619—————
2002-06-13$3.23$3.23$3.15$3.17297,675—————
2002-06-12$3.21$3.24$3.19$3.231,312,200—————
2002-06-11$3.23$3.24$3.18$3.20593,072—————
2002-06-10$3.29$3.29$3.23$3.23198,956—————
2002-06-07$3.23$3.36$3.17$3.30328,050—————
2002-06-06$3.24$3.28$3.21$3.23376,650—————
2002-06-05$3.18$3.31$3.18$3.231,836,928—————
2002-06-04$3.19$3.21$3.16$3.20240,722—————
2002-06-03$3.36$3.42$3.19$3.19499,669—————
2002-05-31$3.31$3.40$3.30$3.37357,666—————
2002-05-30$3.28$3.34$3.27$3.31122,259—————
2002-05-29$3.35$3.35$3.25$3.26354,628—————
2002-05-28$3.37$3.41$3.29$3.35523,209—————
2002-05-24$3.33$3.42$3.33$3.37422,213—————
2002-05-23$3.29$3.32$3.23$3.32805,697—————
2002-05-22$3.25$3.31$3.25$3.30444,994—————
2002-05-21$3.38$3.39$3.28$3.28309,066—————
2002-05-20$3.39$3.41$3.36$3.36748,744—————
2002-05-17$3.41$3.42$3.36$3.39381,206—————
2002-05-16$3.42$3.49$3.36$3.381,011,488—————
2002-05-15$3.42$3.42$3.35$3.41286,284—————
2002-05-14$3.42$3.44$3.39$3.42468,534—————
2002-05-13$3.37$3.42$3.35$3.42233,888—————
2002-05-10$3.38$3.40$3.35$3.35198,197—————
2002-05-09$3.45$3.46$3.39$3.39193,641—————
2002-05-08$3.46$3.46$3.40$3.45246,797—————
2002-05-07$3.44$3.46$3.44$3.45154,153—————
2002-05-06$3.44$3.48$3.43$3.43710,016—————
2002-05-03$3.43$3.44$3.40$3.42231,609—————
2002-05-02$3.42$3.48$3.42$3.441,131,469—————
2002-05-01$3.44$3.44$3.40$3.42754,819—————
2002-04-30$3.36$3.44$3.35$3.44730,519—————
2002-04-29$3.34$3.37$3.33$3.36876,319—————
2002-04-26$3.34$3.37$3.33$3.361,010,728—————
2002-04-25$3.36$3.40$3.35$3.36256,669—————
2002-04-24$3.39$3.40$3.34$3.36376,650—————
2002-04-23$3.35$3.38$3.32$3.38282,488—————
2002-04-22$3.38$3.38$3.34$3.35298,434—————
2002-04-19$3.28$3.39$3.28$3.38381,206—————
2002-04-18$3.23$3.29$3.23$3.27820,125—————
2002-04-17$3.33$3.34$3.22$3.22937,069—————
2002-04-16$3.36$3.40$3.33$3.34610,538—————
2002-04-15$3.39$3.40$3.30$3.34354,628—————
2002-04-12$3.20$3.38$3.18$3.38692,550—————
2002-04-11$3.26$3.28$3.23$3.23618,131—————
2002-04-10$3.27$3.28$3.25$3.26564,216—————
2002-04-09$3.29$3.30$3.25$3.26784,434—————
2002-04-08$3.26$3.34$3.25$3.31638,634—————
2002-04-05$3.30$3.31$3.29$3.291,024,397—————
2002-04-04$3.30$3.31$3.28$3.29878,597—————
2002-04-03$3.33$3.38$3.29$3.301,284,863—————
2002-04-02$3.23$3.37$3.21$3.33943,903—————
2002-04-01$3.19$3.26$3.14$3.202,553,019—————
2002-03-28$3.36$3.41$3.35$3.35980,353—————
2002-03-27$3.28$3.39$3.28$3.37837,591—————
2002-03-26$3.26$3.29$3.26$3.28368,297—————
2002-03-25$3.25$3.29$3.21$3.27236,166—————
2002-03-22$3.25$3.29$3.25$3.27277,172—————
2002-03-21$3.27$3.29$3.26$3.27492,075—————
2002-03-20$3.27$3.29$3.25$3.28301,472—————
2002-03-19$3.26$3.29$3.25$3.26233,128—————
2002-03-18$3.29$3.30$3.25$3.26472,331—————
2002-03-15$3.26$3.29$3.25$3.29483,722—————
2002-03-14$3.29$3.29$3.18$3.29951,497—————
2002-03-13$3.29$3.29$3.27$3.28313,622—————
2002-03-12$3.26$3.29$3.22$3.27517,134—————
2002-03-11$3.31$3.31$3.27$3.29388,800—————
2002-03-08$3.24$3.29$3.24$3.28425,250—————
2002-03-07$3.34$3.34$3.21$3.21979,594—————
2002-03-06$3.27$3.31$3.25$3.31366,019—————
2002-03-05$3.29$3.36$3.24$3.28369,056—————
2002-03-04$3.34$3.35$3.29$3.29663,694—————
2002-03-01$3.28$3.33$3.28$3.31532,322—————
2002-02-28$3.33$3.35$3.25$3.26694,828—————
2002-02-27$3.37$3.39$3.32$3.35736,594—————
2002-02-26$3.34$3.42$3.31$3.39588,516—————
2002-02-25$3.28$3.35$3.28$3.35680,400—————
2002-02-22$3.11$3.36$3.11$3.30649,266—————
2002-02-21$3.17$3.17$3.09$3.10410,822—————
2002-02-20$3.13$3.16$3.05$3.15906,694—————
2002-02-19$3.19$3.20$3.13$3.13676,603—————
2002-02-15$3.18$3.20$3.15$3.17801,141—————
2002-02-14$3.17$3.22$3.17$3.18973,519—————
2002-02-13$3.00$3.16$2.98$3.16822,403—————
2002-02-12$2.99$3.00$2.93$2.982,032,088—————
2002-02-11$3.07$3.12$3.00$3.001,060,847—————
2002-02-08$3.16$3.16$3.06$3.07697,866—————
2002-02-07$3.17$3.20$3.15$3.16643,191—————
2002-02-06$3.29$3.29$3.15$3.17825,441—————
2002-02-05$3.15$3.30$3.15$3.29983,391—————
2002-02-04$3.10$3.29$3.10$3.151,256,766—————
2002-02-01$3.28$3.28$3.09$3.095,957,297—————
2002-01-31$3.29$3.35$3.09$3.2911,541,741—————
2002-01-30$3.69$3.82$3.62$3.79783,675—————
2002-01-29$3.72$3.76$3.66$3.72299,953—————
2002-01-28$3.72$3.75$3.65$3.74448,791—————
2002-01-25$3.67$3.70$3.65$3.69559,659—————
2002-01-24$3.58$3.66$3.52$3.65694,069—————
2002-01-23$3.48$3.63$3.46$3.61554,344—————
2002-01-22$3.48$3.50$3.46$3.46895,303—————
2002-01-18$3.48$3.49$3.46$3.48514,097—————
2002-01-17$3.47$3.49$3.46$3.47416,138—————
2002-01-16$3.48$3.48$3.46$3.47384,244—————
2002-01-15$3.39$3.48$3.39$3.48452,588—————
2002-01-14$3.34$3.45$3.34$3.37905,175—————
2002-01-11$3.29$3.40$3.29$3.35337,163—————
2002-01-10$3.31$3.40$3.28$3.30473,091—————
2002-01-09$3.33$3.42$3.31$3.31741,150—————
2002-01-08$3.26$3.35$3.00$3.306,993,844—————
2002-01-07$3.43$3.43$3.25$3.261,349,409—————
2002-01-04$3.50$3.51$3.39$3.40752,541—————
2002-01-03$3.44$3.52$3.44$3.501,425,347————3-for-2
2002-01-02$3.51$3.51$3.38$3.441,175,513—————
2001-12-31$3.49$3.55$3.38$3.501,017,183—————
2001-12-28$3.46$3.51$3.46$3.49408,923—————
2001-12-27$3.45$3.47$3.45$3.46641,292—————
2001-12-26$3.39$3.45$3.39$3.441,639,111—————
2001-12-24$3.46$3.46$3.41$3.41264,263—————
2001-12-21$3.49$3.49$3.46$3.471,140,202—————
2001-12-20$3.50$3.50$3.46$3.471,553,681—————
2001-12-19$3.47$3.51$3.45$3.501,258,664—————
2001-12-18$3.52$3.54$3.45$3.45831,516—————
2001-12-17$3.51$3.53$3.48$3.52648,127—————
2001-12-14$3.52$3.53$3.49$3.51529,664—————
2001-12-13$3.47$3.52$3.47$3.501,264,359—————
2001-12-12$3.50$3.52$3.42$3.48463,598—————
2001-12-11$3.50$3.52$3.48$3.51570,670—————
2001-12-10$3.56$3.58$3.50$3.50521,691—————
2001-12-07$3.64$3.64$3.55$3.57957,952—————
2001-12-06$3.64$3.67$3.60$3.642,333,939—————
2001-12-05$3.62$3.65$3.62$3.64261,984—————
2001-12-04$3.69$3.71$3.54$3.61706,219—————
2001-12-03$3.67$3.69$3.66$3.68875,939—————
2001-11-30$3.69$3.69$3.62$3.67697,106—————
2001-11-29$3.66$3.69$3.65$3.69525,108—————
2001-11-28$3.54$3.68$3.54$3.66415,758—————
2001-11-27$3.67$3.69$3.54$3.54686,855—————
2001-11-26$3.72$3.72$3.66$3.69839,489—————
2001-11-23$3.68$3.74$3.68$3.71490,936—————
2001-11-21$3.70$3.71$3.67$3.67378,169—————
2001-11-20$3.70$3.75$3.65$3.69612,816—————
2001-11-19$3.69$3.70$3.68$3.70486,380—————
2001-11-16$3.67$3.70$3.67$3.69364,500—————
2001-11-15$3.69$3.73$3.68$3.68329,189—————
2001-11-14$3.64$3.69$3.64$3.69703,941—————
2001-11-13$3.66$3.66$3.60$3.63937,448—————
2001-11-12$3.64$3.69$3.63$3.66529,664—————
2001-11-09$3.69$3.69$3.61$3.65275,653—————
2001-11-08$3.76$3.77$3.65$3.67521,691—————
2001-11-07$3.79$3.79$3.75$3.76740,391—————
2001-11-06$3.78$3.81$3.73$3.781,959,188—————
2001-11-05$3.73$3.79$3.71$3.761,549,125—————
2001-11-02$3.63$3.71$3.60$3.701,510,397—————
2001-11-01$3.56$3.63$3.43$3.601,664,170—————
2001-10-31$3.50$3.64$3.49$3.64838,350—————
2001-10-30$3.31$3.42$3.29$3.40641,292—————
2001-10-29$3.35$3.35$3.28$3.31514,856—————
2001-10-26$3.31$3.39$3.28$3.35945,422—————
2001-10-25$3.32$3.32$3.27$3.31430,566—————
2001-10-24$3.39$3.39$3.32$3.32456,764—————
2001-10-23$3.33$3.49$3.30$3.391,233,605—————
2001-10-22$3.26$3.32$3.25$3.31650,405—————
2001-10-19$3.25$3.27$3.24$3.24531,942—————
2001-10-18$3.24$3.28$3.23$3.25709,636—————
2001-10-17$3.29$3.30$3.19$3.23607,120—————
2001-10-16$3.22$3.29$3.22$3.251,944,380—————
2001-10-15$3.16$3.23$3.16$3.221,497,867—————
2001-10-12$3.21$3.24$3.12$3.16743,808—————
2001-10-11$3.10$3.22$3.10$3.202,251,927—————
2001-10-10$3.02$3.11$3.02$3.11370,195—————
2001-10-09$3.06$3.06$2.96$3.02421,453—————
2001-10-08$3.16$3.16$3.06$3.06504,605—————
2001-10-05$3.16$3.16$3.12$3.16738,113—————
2001-10-04$3.13$3.16$3.08$3.162,914,861—————
2001-10-03$3.17$3.18$3.12$3.13433,983—————
2001-10-02$3.15$3.25$3.13$3.19697,106—————
2001-10-01$3.16$3.16$3.05$3.15764,311—————
2001-09-28$3.08$3.27$3.08$3.181,487,616—————
2001-09-27$2.94$3.09$2.94$3.081,039,964—————
2001-09-26$3.05$3.05$2.92$2.93554,723—————
2001-09-25$3.06$3.07$3.01$3.05817,847—————
2001-09-24$2.94$3.19$2.92$3.06903,277—————
2001-09-21$2.81$3.00$2.74$2.911,584,436—————
2001-09-20$3.13$3.18$2.98$2.99710,775—————
2001-09-19$3.34$3.39$3.11$3.14596,869—————
2001-09-18$3.46$3.46$3.31$3.32484,102—————
2001-09-17$3.42$3.53$3.36$3.451,030,852—————
2001-09-10$3.51$3.52$3.46$3.47847,463—————
2001-09-07$3.55$3.55$3.49$3.49370,195—————
2001-09-06$3.59$3.59$3.54$3.55193,641—————
2001-09-05$3.57$3.60$3.57$3.60168,581—————
2001-09-04$3.56$3.65$3.56$3.58626,484—————
2001-08-31$3.51$3.55$3.48$3.55738,113—————
2001-08-30$3.52$3.53$3.48$3.51583,200—————
2001-08-29$3.56$3.57$3.51$3.51284,766—————
2001-08-28$3.51$3.57$3.51$3.57301,852—————
2001-08-27$3.53$3.57$3.51$3.51422,592—————
2001-08-24$3.53$3.53$3.49$3.51378,169—————
2001-08-23$3.54$3.57$3.53$3.54375,891—————
2001-08-22$3.54$3.56$3.49$3.56692,550—————
2001-08-21$3.58$3.58$3.49$3.551,341,816—————
2001-08-20$3.49$3.59$3.48$3.58765,450—————
2001-08-17$3.51$3.51$3.39$3.49379,308—————
2001-08-16$3.56$3.56$3.42$3.51603,703—————
2001-08-15$3.27$3.67$3.27$3.562,369,250—————
2001-08-14$3.24$3.27$3.23$3.261,416,994—————
2001-08-13$3.33$3.34$3.21$3.22598,008—————
2001-08-10$3.31$3.38$3.31$3.33461,320—————
2001-08-09$2.99$3.33$2.90$3.302,258,761—————
2001-08-08$2.99$3.10$2.99$3.01441,956—————
2001-08-07$3.06$3.06$2.99$3.01443,095—————
2001-08-06$3.13$3.13$3.06$3.06256,289—————
2001-08-03$3.22$3.22$3.13$3.13364,500—————
2001-08-02$3.22$3.29$3.21$3.22208,448—————
2001-08-01$3.20$3.27$3.11$3.22684,577—————
2001-07-31$3.21$3.34$3.18$3.19531,942—————
2001-07-30$3.40$3.40$3.25$3.25674,325—————
2001-07-27$3.43$3.43$3.40$3.40210,727—————
2001-07-26$3.35$3.45$3.34$3.43842,906—————
2001-07-25$3.26$3.37$3.21$3.35569,531—————
2001-07-24$3.21$3.29$3.21$3.26414,619—————
2001-07-23$3.31$3.32$3.17$3.22367,917—————
2001-07-20$3.20$3.42$3.20$3.31830,377—————
2001-07-19$3.09$3.20$3.09$3.20536,498—————
2001-07-18$3.15$3.16$3.11$3.11200,475—————
2001-07-17$3.12$3.15$3.07$3.15373,613—————
2001-07-16$3.06$3.14$3.05$3.12695,967—————
2001-07-13$3.09$3.10$3.02$3.06522,830—————
2001-07-12$3.08$3.09$3.00$3.081,753,017—————
2001-07-11$3.05$3.14$3.01$3.081,683,534—————
2001-07-10$3.03$3.07$3.03$3.05404,367—————
2001-07-09$3.03$3.10$3.03$3.041,383,961—————
2001-07-06$2.95$3.09$2.94$3.03905,555—————
2001-07-05$2.89$2.95$2.88$2.95983,011—————
2001-07-03$2.79$2.88$2.76$2.88467,016—————
2001-07-02$2.75$2.88$2.75$2.811,823,639—————
2001-06-29$2.73$2.77$2.73$2.752,829,431—————
2001-06-28$2.75$2.77$2.72$2.73553,584—————
2001-06-27$2.73$2.76$2.71$2.75826,959—————
2001-06-26$2.70$2.75$2.69$2.73674,325—————
2001-06-25$2.74$2.76$2.68$2.70694,828—————
2001-06-22$2.72$2.76$2.72$2.741,139,063—————
2001-06-21$2.72$2.73$2.70$2.72888,469—————
2001-06-20$2.60$2.68$2.59$2.68515,995—————
2001-06-19$2.65$2.65$2.54$2.601,890,844—————
2001-06-18$2.67$2.68$2.63$2.65692,550—————
2001-06-15$2.66$2.70$2.64$2.67915,806—————
2001-06-14$2.75$2.75$2.66$2.711,017,183—————
2001-06-13$2.77$2.81$2.73$2.75639,014—————
2001-06-12$2.80$2.81$2.76$2.79454,486—————
2001-06-11$2.81$2.81$2.79$2.8092,264—————
2001-06-08$2.81$2.81$2.79$2.80496,631—————
2001-06-07$2.79$2.83$2.79$2.81935,170—————
2001-06-06$2.81$2.81$2.77$2.80309,825—————
2001-06-05$2.79$2.82$2.79$2.81855,436—————
2001-06-04$2.85$2.85$2.80$2.81304,130—————
2001-06-01$2.79$2.83$2.76$2.831,813,388—————
2001-05-31$2.76$2.80$2.75$2.801,434,080—————
2001-05-30$2.77$2.78$2.74$2.762,022,975—————
2001-05-29$2.83$2.84$2.77$2.791,012,627—————
2001-05-25$2.90$2.98$2.84$2.842,626,678—————
2001-05-24$2.80$2.93$2.80$2.902,199,530—————
2001-05-23$2.80$2.80$2.78$2.801,111,725—————
2001-05-22$2.75$2.80$2.75$2.791,087,805—————
2001-05-21$2.67$2.79$2.67$2.742,190,417—————
2001-05-18$2.59$2.67$2.58$2.661,183,486—————
2001-05-17$2.58$2.60$2.58$2.591,541,152—————
2001-05-16$2.56$2.59$2.55$2.592,076,511—————
2001-05-15$2.55$2.56$2.55$2.56689,133—————
2001-05-14$2.48$2.55$2.48$2.54887,330—————
2001-05-11$2.43$2.49$2.43$2.491,549,125—————
2001-05-10$2.36$2.43$2.35$2.421,215,380—————
2001-05-09$2.32$2.36$2.32$2.36200,475—————
2001-05-08$2.37$2.37$2.30$2.331,188,042—————
2001-05-07$2.37$2.38$2.29$2.371,440,914—————
2001-05-04$2.28$2.34$2.26$2.32735,834—————
2001-05-03$2.39$2.39$2.30$2.32766,589—————
2001-05-02$2.38$2.40$2.37$2.39756,338—————
2001-05-01$2.39$2.40$2.35$2.38885,052—————
2001-04-30$2.37$2.39$2.36$2.392,470,627—————
2001-04-27$2.19$2.34$2.19$2.343,033,323—————
2001-04-26$2.19$2.21$2.17$2.192,098,153—————
2001-04-25$2.11$2.19$2.11$2.191,111,725—————
2001-04-24$2.05$2.16$2.04$2.112,607,314—————
2001-04-23$1.97$2.05$1.97$2.051,527,483—————
2001-04-20$1.93$1.95$1.91$1.95687,994—————
2001-04-19$1.95$1.95$1.89$1.941,114,003—————
2001-04-18$1.99$2.02$1.96$1.962,684,770—————
2001-04-17$1.89$1.99$1.87$1.993,140,395—————
2001-04-16$1.90$1.91$1.83$1.911,201,711—————
2001-04-12$1.89$1.89$1.88$1.89634,458—————
2001-04-11$1.91$1.91$1.89$1.89882,773—————
2001-04-10$1.86$1.92$1.85$1.91913,528—————
2001-04-09$1.89$1.89$1.82$1.871,360,041—————
2001-04-06$1.90$1.90$1.84$1.893,390,989—————
2001-04-05$1.85$1.91$1.82$1.903,693,980—————
2001-04-04$1.85$1.85$1.82$1.834,016,334—————
2001-04-03$1.84$1.85$1.81$1.842,418,230—————
2001-04-02$1.78$1.87$1.77$1.845,429,911—————
2001-03-30$1.74$1.76$1.71$1.763,748,655—————
2001-03-29$1.77$1.77$1.71$1.745,953,880—————
2001-03-28$1.83$1.84$1.76$1.774,368,305—————
2001-03-27$1.45$1.45$1.45$1.45——————

Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.