Ingredion Inc INGR

+801.3%vs Day 1

Spinoff of Bestfoods (BFO) · Classic Spinoff · Spun Jan 2, 1998

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateJanuary 2, 1998
Days since spinoff10496 days · 10493 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerJanuary 2, 2000
ParentBestfoods (BFO)
Day-1 reaction
Day 1 open$14.94
Day 1 return (open→close)+0.4%
Day 1 price (close)$15.00
Day 1 range$14.72 – $15.12 +2.7% spread
Day 1 low held?Breached after 1 session to -35.5% below
Price levels
Post-spin low (closing)$9.88 on Sep 20, 2000 · 992 days post-spin
Current price (Sep 25, 2026)$96.72
Returns
Return vs Day 1 (close)+801.3%
— range by day 1 entry theoretical bounds+794.1%  to  +818.4%
Return vs post-spin low (price)+878.9%
Total return vs low incl. dividends since+1264.7%
First-quarter return (≈90d)+23.5%
1-year return+1.8%
3-year return-0.1%
5-year return+6.7%
Annualized return (CAGR)+8.0%
Versus benchmarks
S&P 500 over same window+1230.6%
Annualized excess vs S&P-1.5%
Risk & recovery
Max drawdown-64.6%
Days to recover Day 113 days
Shares & ownership
Shares outstanding Jun 30, 202663,100,000
Treasury shares repurchased and held · Mar 31, 202614,800,000
Diluted average shares the EPS denominator63,900,000
Free float62,579,017 99% of shares outstanding
Held by institutions102% insiders 0.9%
Share count trend Jun 2025 → Jun 2026-1.9% net buyback
Volume & liquidity
Traded per day 20-session median$62M
Normal volume baseline310,000 shares · now 2.01x
Day 1 volume1.8x normal · first week 4.9x
Decayhalf in 48 sessions · normal by 38

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$96.34$96.94$95.84$96.72758,10062,579,0171.20%$6.10B——
2026-09-24$97.31$97.62$96.16$96.49406,60062,579,0170.64%$6.09B——
2026-09-23$97.85$100.00$96.65$96.82488,80062,579,0170.77%$6.11B——
2026-09-22$98.13$98.55$97.28$97.91629,00062,579,0171.00%$6.18B——
2026-09-21$97.13$97.84$96.67$97.03780,20062,579,0171.24%$6.12B——
2026-09-18$98.70$99.15$96.95$97.331,031,60062,579,0171.63%$6.14B——
2026-09-17$99.07$99.69$98.22$99.01730,10062,579,0171.16%$6.25B——
2026-09-16$99.08$99.78$98.37$98.48437,40062,579,0170.69%$6.21B——
2026-09-15$98.01$99.23$97.55$99.07613,00062,579,0170.97%$6.25B——
2026-09-14$101.73$102.24$98.44$98.63704,80062,579,0171.12%$6.22B——
2026-09-11$101.46$101.79$99.82$100.49542,60062,579,0170.86%$6.34B——
2026-09-10$100.96$101.62$100.28$101.13505,80062,579,0170.80%$6.38B——
2026-09-09$100.59$101.23$99.50$100.72616,80062,579,0170.98%$6.36B——
2026-09-08$100.89$101.63$99.67$100.70750,00062,579,0171.19%$6.35B——
2026-09-04$100.88$102.51$100.39$101.26590,00062,579,0170.94%$6.39B——
2026-09-03$102.28$102.70$101.01$101.68642,60062,579,0171.02%$6.42B——
2026-09-02$104.54$104.79$102.43$102.60759,00062,579,0171.20%$6.47B——
2026-09-01$103.70$104.97$103.37$104.23559,80062,579,0170.89%$6.58B——
2026-08-31$104.52$104.80$103.25$103.46694,50062,579,0171.10%$6.53B——
2026-08-28$104.27$104.67$103.71$104.62416,90062,579,0170.66%$6.60B——
2026-08-27$103.91$104.63$102.90$103.50488,20062,579,0170.77%$6.53B——
2026-08-26$104.86$105.84$104.59$104.74567,40062,579,0170.90%$6.61B——
2026-08-25$105.49$106.02$104.05$105.03619,50062,579,0170.98%$6.63B——
2026-08-24$107.34$107.69$105.99$106.13516,60062,579,0170.82%$6.70B——
2026-08-21$106.83$108.06$106.69$106.84426,60062,579,0170.68%$6.74B——
2026-08-20$106.64$108.00$106.41$107.02337,70062,579,0170.54%$6.75B——
2026-08-19$106.05$107.92$105.52$107.15572,60062,579,0170.91%$6.76B——
2026-08-18$104.75$106.00$103.87$105.45420,50062,579,0170.67%$6.65B——
2026-08-17$104.50$105.00$103.51$103.59586,90062,579,0170.93%$6.54B——
2026-08-14$105.22$105.46$104.25$105.20423,300—0.67%$6.64B——
2026-08-13$104.55$105.73$104.45$105.10584,000—0.93%$6.63B——
2026-08-12$103.93$104.85$103.35$103.75820,700—1.30%$6.55B——
2026-08-11$103.50$104.97$103.50$104.67671,400—1.06%$6.60B——
2026-08-10$103.93$104.59$103.34$103.48684,800—1.09%$6.53B——
2026-08-07$102.62$104.67$102.56$104.33626,500—0.99%$6.58B——
2026-08-06$104.17$104.34$102.56$102.93995,200—1.58%$6.49B——
2026-08-05$105.57$106.46$101.80$103.29887,400—1.41%$6.52B——
2026-08-04$103.24$105.00$100.41$104.631,066,900—1.69%$6.60B——
2026-08-03$100.02$101.54$99.48$100.42969,900—1.54%$6.34B——
2026-07-31$99.85$99.99$98.72$99.46722,300—1.14%$6.28B——
2026-07-30$100.70$101.58$99.20$100.33568,900—0.90%$6.33B——
2026-07-29$102.51$103.31$101.47$101.74504,700—0.80%$6.42B——
2026-07-28$102.26$104.30$101.76$102.71589,200—0.93%$6.48B——
2026-07-27$101.63$102.42$101.04$101.45681,600—1.08%$6.40B——
2026-07-24$100.47$101.44$99.69$101.12383,100—0.61%$6.38B——
2026-07-23$101.79$102.16$99.91$100.25873,900—1.38%$6.33B——
2026-07-22$102.70$102.91$101.65$102.45502,000—0.80%$6.46B——
2026-07-21$102.10$102.68$100.87$101.80551,800—0.87%$6.42B——
2026-07-20$102.36$103.03$101.35$102.52723,600—1.15%$6.47B——
2026-07-17$103.15$104.06$101.06$102.56571,900—0.91%$6.47B——
2026-07-16$99.97$102.24$99.07$102.24574,400—0.91%$6.45B——
2026-07-15$97.93$99.83$97.76$99.17691,500—1.10%$6.26B——
2026-07-14$98.65$98.89$97.23$98.20547,900—0.87%$6.20B——
2026-07-13$99.41$100.57$98.76$99.34570,000—0.90%$6.27B——
2026-07-10$96.35$99.71$96.35$98.75513,500—0.81%$6.23B——
2026-07-09$97.02$97.57$95.71$97.49746,500—1.18%$6.15B——
2026-07-08$99.02$99.13$97.77$97.96887,500—1.41%$6.18B——
2026-07-07$100.40$100.76$97.89$98.57823,000—1.30%$6.22B——
2026-07-06$97.07$99.32$96.34$99.291,042,800—1.65%$6.27B——
2026-07-02$96.63$98.09$95.83$97.62803,600—1.27%$6.16B——
2026-07-01$94.70$96.31$94.55$95.621,018,600—1.61%$6.03B$0.82—
2026-06-30$95.01$96.00$94.44$94.71765,800—1.21%$5.98B——
2026-06-29$97.39$98.05$94.82$95.41855,600—1.36%$6.02B——
2026-06-26$96.82$98.16$96.56$97.501,304,400—2.07%$6.15B——
2026-06-25$98.54$99.54$96.58$96.82658,300—1.04%$6.10B——
2026-06-24$98.39$98.96$97.73$98.11820,800—1.30%$6.19B——
2026-06-23$98.21$99.91$97.06$97.98820,100—1.30%$6.18B——
2026-06-22$97.64$98.87$96.76$97.411,169,800—1.86%$6.14B——
2026-06-18$98.56$99.70$97.21$97.935,120,300—8.12%$6.17B——
2026-06-17$100.00$100.08$97.68$98.841,602,300—2.54%$6.23B——
2026-06-16$101.70$102.38$100.36$100.811,047,800—1.66%$6.36B——
2026-06-15$101.32$102.20$100.72$101.511,082,100—1.72%$6.40B——
2026-06-12$100.35$101.69$99.47$101.591,074,000—1.70%$6.41B——
2026-06-11$102.38$103.10$100.42$100.90722,800—1.15%$6.36B——
2026-06-10$102.54$104.54$101.35$102.54898,800—1.43%$6.47B——
2026-06-09$97.66$101.66$97.12$101.641,044,300—1.66%$6.41B——
2026-06-08$100.11$100.85$98.95$99.661,018,500—1.62%$6.28B——
2026-06-05$100.26$101.12$99.86$99.98779,200—1.24%$6.30B——
2026-06-04$101.89$102.96$98.86$99.46627,300—0.99%$6.27B——
2026-06-03$100.90$102.39$100.49$100.90621,900—0.99%$6.36B——
2026-06-02$101.98$102.12$100.56$101.12708,700—1.12%$6.38B——
2026-06-01$100.60$102.39$100.16$101.75605,800—0.96%$6.42B——
2026-05-29$102.80$104.97$101.43$101.44882,700—1.40%$6.40B——
2026-05-28$104.46$104.99$103.09$103.21664,500—1.05%$6.51B——
2026-05-27$103.71$105.20$103.55$103.96725,700—1.15%$6.56B——
2026-05-26$102.00$103.51$101.59$103.30760,000—1.21%$6.51B——
2026-05-22$102.29$103.03$101.49$102.41546,500—0.87%$6.46B——
2026-05-21$100.14$102.42$98.29$102.15989,500—1.57%$6.44B——
2026-05-20$100.32$101.10$99.50$100.70797,700—1.27%$6.35B——
2026-05-19$101.47$102.58$99.75$100.34821,200—1.30%$6.33B——
2026-05-18$102.86$103.80$101.10$101.42701,300—1.11%$6.39B——
2026-05-15$103.46$104.74$100.98$102.62995,100—1.58%$6.47B——
2026-05-14$101.50$104.54$100.88$102.251,537,900—2.44%$6.45B——
2026-05-13$106.44$107.53$105.33$105.99780,800—1.24%$6.68B——
2026-05-12$106.77$107.56$105.86$106.76774,300—1.23%$6.73B——
2026-05-11$107.39$107.60$105.21$106.20809,800—1.28%$6.70B——
2026-05-08$108.40$109.07$107.00$107.39701,000—1.11%$6.77B——
2026-05-07$106.39$108.16$105.55$107.36657,300—1.04%$6.77B——
2026-05-06$107.62$108.46$104.37$106.371,083,100—1.72%$6.71B——
2026-05-05$103.93$108.50$100.71$107.132,263,100—3.59%$6.75B——
2026-05-04$109.39$110.69$106.20$106.881,579,000—2.50%$6.74B——
2026-05-01$112.05$113.00$110.22$110.43633,500—1.00%$6.96B——
2026-04-30$111.75$113.20$111.11$111.74615,800—0.98%$7.05B——
2026-04-29$112.92$113.56$111.67$111.71387,800—0.62%$7.04B——
2026-04-28$113.90$114.00$112.34$113.01339,400—0.54%$7.13B——
2026-04-27$112.69$113.78$112.69$113.01400,900—0.64%$7.13B——
2026-04-24$112.97$114.12$111.23$112.69512,400—0.81%$7.11B——
2026-04-23$112.98$114.49$112.87$112.89709,300—1.12%$7.12B——
2026-04-22$113.26$116.01$112.50$112.62611,600—0.97%$7.10B——
2026-04-21$114.33$115.02$112.89$113.20386,900—0.61%$7.14B——
2026-04-20$115.23$116.11$114.19$114.21479,200—0.76%$7.20B——
2026-04-17$113.50$115.85$113.50$115.25489,900—0.78%$7.27B——
2026-04-16$112.93$114.70$112.75$113.83541,900—0.86%$7.18B——
2026-04-15$112.93$113.39$111.41$112.70457,200—0.73%$7.11B——
2026-04-14$113.19$113.81$112.70$113.03381,200—0.60%$7.13B——
2026-04-13$114.48$114.69$111.63$113.58618,400—0.98%$7.16B——
2026-04-10$115.22$116.48$114.65$114.66397,400—0.63%$7.23B——
2026-04-09$112.94$114.98$112.84$114.93386,700—0.61%$7.25B——
2026-04-08$113.07$113.86$112.75$113.56564,200—0.89%$7.16B——
2026-04-07$114.11$114.52$113.31$113.33399,300—0.63%$7.15B——
2026-04-06$112.39$114.50$111.98$114.26489,100—0.78%$7.20B——
2026-04-02$111.82$112.80$110.64$112.76505,900—0.80%$7.11B——
2026-04-01$111.62$112.26$110.68$111.26509,500—0.81%$7.02B$0.82—
2026-03-31$112.74$113.14$111.59$112.66519,800—0.82%$7.10B——
2026-03-30$112.71$113.33$111.81$112.45605,400—0.96%$7.08B——
2026-03-27$111.80$113.18$111.13$112.11581,700—0.92%$7.06B——
2026-03-26$110.46$113.10$109.78$111.82541,900—0.86%$7.04B——
2026-03-25$110.11$111.03$108.24$110.79602,900—0.96%$6.98B——
2026-03-24$110.09$112.02$109.82$110.06615,200—0.98%$6.93B——
2026-03-23$110.14$111.41$108.81$110.45707,100—1.12%$6.96B——
2026-03-20$109.94$110.64$108.70$109.162,361,700—3.75%$6.88B——
2026-03-19$111.50$112.50$109.40$110.24918,500—1.46%$6.95B——
2026-03-18$112.48$113.44$110.93$111.35838,800—1.33%$7.02B——
2026-03-17$113.66$114.21$112.72$113.11490,700—0.78%$7.13B——
2026-03-16$113.95$114.29$111.99$112.02728,800—1.16%$7.06B——
2026-03-13$112.21$112.57$111.04$112.33439,900—0.70%$7.08B——
2026-03-12$110.73$112.46$110.51$111.32599,500—0.95%$7.01B——
2026-03-11$112.38$112.60$110.33$111.15766,500—1.22%$7.00B——
2026-03-10$113.15$113.99$112.08$112.58650,900—1.03%$7.09B——
2026-03-09$114.02$114.68$111.42$113.39768,500—1.22%$7.14B——
2026-03-06$112.80$115.34$110.16$114.83894,000—1.42%$7.23B——
2026-03-05$113.10$114.19$112.36$112.80427,300—0.68%$7.11B——
2026-03-04$114.80$115.09$113.35$113.68423,500—0.67%$7.16B——
2026-03-03$116.09$116.50$113.63$114.98526,400—0.84%$7.24B——
2026-03-02$117.46$117.91$116.05$116.97440,800—0.70%$7.37B——
2026-02-27$117.14$118.50$115.48$117.46696,300—1.11%$7.40B——
2026-02-26$117.55$117.71$116.17$117.14498,800—0.79%$7.38B——
2026-02-25$117.80$118.27$114.75$116.44542,500—0.86%$7.34B——
2026-02-24$116.77$117.99$116.09$117.92547,500—0.87%$7.43B——
2026-02-23$116.39$117.97$115.83$116.06911,000—1.45%$7.31B——
2026-02-20$116.61$117.46$116.02$117.16706,000—1.12%$7.38B——
2026-02-19$116.55$117.20$116.20$116.54537,900—0.85%$7.34B——
2026-02-18$116.55$117.43$115.56$116.42690,000—1.10%$7.33B——
2026-02-17$118.27$118.78$115.30$116.47537,900—0.85%$7.34B——
2026-02-13$117.27$119.72$116.84$118.31694,300—1.10%$7.45B——
2026-02-12$119.71$120.43$117.21$117.21921,400—1.46%$7.38B——
2026-02-11$118.40$120.46$117.16$119.89864,400—1.37%$7.55B——
2026-02-10$120.22$120.88$118.69$118.72800,600—1.27%$7.48B——
2026-02-09$120.24$120.41$118.03$119.29702,300—1.11%$7.52B——
2026-02-06$119.59$121.75$119.54$120.11829,100—1.32%$7.57B——
2026-02-05$119.28$120.47$116.78$118.89964,700—1.53%$7.49B——
2026-02-04$120.92$123.49$119.40$119.961,095,200—1.74%$7.56B——
2026-02-03$114.97$121.87$113.52$120.411,721,700—2.73%$7.59B——
2026-02-02$117.41$118.51$116.41$117.311,102,900—1.75%$7.39B——
2026-01-30$117.10$118.29$116.35$118.101,266,700—2.01%$7.44B——
2026-01-29$117.18$118.15$116.38$117.20528,700—0.84%$7.38B——
2026-01-28$116.94$118.33$115.99$116.45628,300—1.00%$7.34B——
2026-01-27$115.86$117.39$115.86$116.99494,400—0.78%$7.37B——
2026-01-26$117.24$117.54$116.16$116.69486,300—0.77%$7.35B——
2026-01-23$115.86$116.85$115.52$116.82425,300—0.68%$7.36B——
2026-01-22$115.33$116.75$115.11$115.92402,100—0.64%$7.30B——
2026-01-21$115.33$115.73$114.32$115.48476,500—0.76%$7.28B——
2026-01-20$114.35$115.29$113.22$114.99465,400—0.74%$7.24B——
2026-01-16$115.66$116.91$114.47$114.90463,000—0.73%$7.24B——
2026-01-15$115.97$117.01$115.72$116.74354,100—0.56%$7.35B——
2026-01-14$113.25$116.32$113.21$115.96416,100—0.66%$7.31B——
2026-01-13$112.77$113.68$111.87$113.03451,800—0.72%$7.12B——
2026-01-12$113.70$114.72$112.70$113.03485,500—0.77%$7.12B——
2026-01-09$113.01$113.94$112.59$113.57407,600—0.65%$7.15B——
2026-01-08$109.67$113.91$109.67$112.91556,300—0.88%$7.11B——
2026-01-07$111.41$111.83$109.52$110.40526,200—0.84%$6.96B——
2026-01-06$110.68$112.40$110.19$111.34592,000—0.94%$7.01B——
2026-01-05$109.12$111.77$109.12$110.41516,600—0.82%$6.96B——
2026-01-02$109.42$110.53$108.19$109.79525,700—0.83%$6.92B$0.82—
2025-12-31$111.15$111.48$110.10$110.26347,000—0.55%$6.95B——
2025-12-30$111.33$111.83$111.11$111.19448,900—0.70%$7.08B——
2025-12-29$111.44$111.79$110.52$111.26560,900—0.88%$7.09B——
2025-12-26$111.03$111.53$110.67$111.40293,200—0.46%$7.10B——
2025-12-24$110.60$111.46$110.00$111.02225,700—0.35%$7.07B——
2025-12-23$111.35$111.35$110.02$110.33498,900—0.78%$7.03B——
2025-12-22$110.21$111.38$109.40$111.05480,700—0.75%$7.07B——
2025-12-19$110.91$111.60$110.42$110.492,481,000—3.89%$7.04B——
2025-12-18$111.71$112.65$110.96$111.32728,400—1.14%$7.09B——
2025-12-17$112.13$113.10$111.44$111.75662,600—1.04%$7.12B——
2025-12-16$113.30$113.44$111.77$112.24677,200—1.06%$7.15B——
2025-12-15$112.65$113.90$111.42$112.791,006,300—1.58%$7.18B——
2025-12-12$111.29$112.71$110.98$112.421,108,100—1.74%$7.16B——
2025-12-11$109.39$111.55$109.39$111.20976,800—1.53%$7.08B——
2025-12-10$106.42$108.95$106.36$108.741,013,600—1.59%$6.93B——
2025-12-09$106.75$107.45$106.25$106.28506,700—0.80%$6.77B——
2025-12-08$107.83$107.90$105.83$106.49634,600—1.00%$6.78B——
2025-12-05$108.05$109.55$107.79$108.31673,500—1.06%$6.90B——
2025-12-04$108.92$109.19$107.91$108.24555,500—0.87%$6.89B——
2025-12-03$108.03$109.38$108.03$108.91710,000—1.11%$6.94B——
2025-12-02$107.94$108.17$106.89$107.68695,500—1.09%$6.86B——
2025-12-01$107.52$108.82$107.18$108.131,022,100—1.60%$6.89B——
2025-11-28$107.58$108.37$107.47$107.54438,000—0.69%$6.85B——
2025-11-26$107.22$108.30$106.70$107.58643,600—1.01%$6.85B——
2025-11-25$106.77$107.96$106.32$107.22636,100—1.00%$6.83B——
2025-11-24$107.40$107.40$105.81$105.86741,200—1.16%$6.74B——
2025-11-21$107.21$109.53$107.15$107.62675,400—1.06%$6.86B——
2025-11-20$106.63$107.76$105.75$106.79499,100—0.78%$6.80B——
2025-11-19$107.42$107.42$106.12$106.96497,000—0.78%$6.81B——
2025-11-18$107.27$108.13$106.48$107.40549,800—0.86%$6.84B——
2025-11-17$108.28$108.30$106.69$107.00613,700—0.96%$6.82B——
2025-11-14$107.58$108.99$106.57$107.66624,200—0.98%$6.86B——
2025-11-13$108.08$109.35$107.42$107.70675,800—1.06%$6.86B——
2025-11-12$109.21$110.32$107.88$108.17696,600—1.09%$6.89B——
2025-11-11$107.96$109.79$107.96$109.31652,600—1.02%$6.96B——
2025-11-10$108.58$108.58$107.00$107.43632,500—0.99%$6.84B——
2025-11-07$106.18$108.75$105.83$108.49766,100—1.20%$6.91B——
2025-11-06$105.75$107.75$104.31$106.45737,400—1.16%$6.78B——
2025-11-05$107.49$108.65$106.36$107.701,099,700—1.73%$6.86B——
2025-11-04$109.99$110.00$102.31$107.401,913,300—3.00%$6.84B——
2025-11-03$115.25$115.25$113.79$114.131,140,200—1.79%$7.27B——
2025-10-31$114.57$115.91$114.26$115.41541,100—0.85%$7.35B——
2025-10-30$115.71$116.25$115.14$115.23500,900—0.79%$7.34B——
2025-10-29$116.26$117.55$115.44$115.71600,700—0.94%$7.37B——
2025-10-28$116.97$118.29$116.81$117.62460,500—0.72%$7.49B——
2025-10-27$118.50$118.50$116.82$117.48539,500—0.85%$7.48B——
2025-10-24$119.46$119.95$118.03$118.12380,000—0.60%$7.52B——
2025-10-23$120.23$120.81$118.82$119.23475,500—0.75%$7.59B——
2025-10-22$119.50$121.10$119.31$120.23503,100—0.79%$7.66B——
2025-10-21$121.55$121.73$120.10$120.17411,500—0.65%$7.65B——
2025-10-20$121.52$122.07$121.07$121.54253,500—0.40%$7.74B——
2025-10-17$121.04$121.54$120.27$121.45398,300—0.63%$7.74B——
2025-10-16$120.70$121.62$120.04$120.48324,900—0.51%$7.67B——
2025-10-15$121.70$122.74$120.06$120.41527,400—0.83%$7.67B——
2025-10-14$119.56$121.00$118.56$120.91532,100—0.84%$7.70B——
2025-10-13$120.00$121.08$119.55$120.06482,600—0.76%$7.65B——
2025-10-10$120.35$120.97$119.72$119.73511,100—0.80%$7.63B——
2025-10-09$121.92$122.00$119.50$119.55459,100—0.72%$7.62B——
2025-10-08$120.55$121.71$119.61$121.64436,900—0.69%$7.75B——
2025-10-07$120.19$121.22$119.41$120.58564,100—0.89%$7.68B——
2025-10-06$120.23$120.96$119.91$120.23510,300—0.80%$7.66B——
2025-10-03$119.31$121.55$119.31$120.87553,900—0.87%$7.70B——
2025-10-02$120.89$121.58$119.43$119.60598,400—0.94%$7.62B——
2025-10-01$121.73$122.30$120.81$121.64663,400—1.04%$7.75B$0.82—
2025-09-30$121.10$122.46$120.60$122.11585,700—0.92%$7.78B——
2025-09-29$121.10$121.43$120.08$121.13686,200—1.07%$7.79B——
2025-09-26$121.23$122.29$120.98$121.04534,000—0.83%$7.78B——
2025-09-25$122.30$123.22$120.48$121.01662,800—1.03%$7.78B——
2025-09-24$121.72$123.04$121.66$122.16625,600—0.97%$7.85B——
2025-09-23$122.67$123.50$122.01$122.10805,600—1.25%$7.85B——
2025-09-22$122.16$123.11$121.39$122.09746,000—1.16%$7.85B——
2025-09-19$124.17$124.44$122.35$122.591,308,200—2.03%$7.88B——
2025-09-18$124.04$124.73$123.75$124.04550,900—0.86%$7.98B——
2025-09-17$125.72$127.50$123.48$123.93825,700—1.28%$7.97B——
2025-09-16$123.73$126.04$123.36$125.72597,900—0.93%$8.08B——
2025-09-15$126.11$126.11$123.60$123.67542,800—0.84%$7.95B——
2025-09-12$126.50$127.19$125.60$126.12330,100—0.51%$8.11B——
2025-09-11$126.11$126.99$125.54$126.88448,300—0.70%$8.16B——
2025-09-10$126.09$126.85$125.17$125.95415,800—0.65%$8.10B——
2025-09-09$128.01$128.63$127.06$127.07335,500—0.52%$8.17B——
2025-09-08$128.11$128.37$126.45$128.10462,600—0.72%$8.24B——
2025-09-05$128.13$128.98$127.77$128.41383,100—0.60%$8.26B——
2025-09-04$127.99$128.58$127.24$127.93367,300—0.57%$8.23B——
2025-09-03$127.79$128.37$126.94$127.83602,500—0.94%$8.22B——
2025-09-02$129.50$130.45$128.02$128.43693,700—1.08%$8.26B——
2025-08-29$129.42$130.48$128.71$129.54439,700—0.68%$8.33B——
2025-08-28$129.43$129.50$127.55$129.05491,100—0.76%$8.30B——
2025-08-27$127.62$129.60$126.87$129.25515,100—0.80%$8.31B——
2025-08-26$127.78$128.64$127.41$128.07491,800—0.76%$8.23B——
2025-08-25$128.98$128.98$127.81$128.02229,300—0.36%$8.23B——
2025-08-22$128.45$130.07$127.96$129.04388,800—0.60%$8.30B——
2025-08-21$126.10$128.00$126.10$127.64550,900—0.86%$8.21B——
2025-08-20$126.92$127.65$126.02$126.75360,600—0.56%$8.15B——
2025-08-19$125.27$126.83$124.77$126.08298,900—0.46%$8.11B——
2025-08-18$126.07$126.79$125.06$125.27412,400—0.64%$8.05B——
2025-08-15$126.28$126.69$125.19$125.93370,300—0.58%$8.10B——
2025-08-14$127.31$127.31$125.69$126.39324,900—0.51%$8.13B——
2025-08-13$126.95$127.90$126.36$127.90299,300—0.47%$8.22B——
2025-08-12$126.09$127.18$125.52$126.85392,000—0.61%$8.16B——
2025-08-11$126.74$126.92$125.34$126.06302,200—0.47%$8.11B——
2025-08-08$126.86$127.01$125.77$126.24346,000—0.54%$8.12B——
2025-08-07$125.41$126.38$124.08$126.27316,900—0.49%$8.12B——
2025-08-06$126.80$127.03$124.76$125.18549,700—0.85%$8.05B——
2025-08-05$126.82$128.04$125.95$126.30684,900—1.07%$8.12B——
2025-08-04$127.37$128.60$126.33$126.60719,400—1.12%$8.14B——
2025-08-01$127.85$130.67$125.85$126.37959,600—1.49%$8.13B——
2025-07-31$132.00$132.88$130.97$131.54683,800—1.06%$8.46B——
2025-07-30$132.34$134.77$131.89$132.11463,000—0.72%$8.49B——
2025-07-29$132.13$132.85$131.65$132.31279,900—0.44%$8.51B——
2025-07-28$132.82$133.17$131.47$131.58345,800—0.54%$8.46B——
2025-07-25$132.74$133.22$131.77$133.07309,200—0.48%$8.56B——
2025-07-24$134.15$134.76$132.70$132.74376,900—0.59%$8.54B——
2025-07-23$134.43$135.68$133.87$134.13351,800—0.55%$8.62B——
2025-07-22$133.14$134.67$132.90$134.06425,200—0.66%$8.62B——
2025-07-21$133.66$134.30$132.69$133.06571,900—0.89%$8.56B——
2025-07-18$134.69$135.12$132.38$133.14487,100—0.76%$8.56B——
2025-07-17$131.00$135.90$128.65$134.541,233,100—1.92%$8.65B——
2025-07-16$134.08$135.63$133.72$135.36441,200—0.69%$8.70B——
2025-07-15$135.58$136.18$134.34$134.34385,600—0.60%$8.64B——
2025-07-14$136.08$137.29$135.06$136.10267,900—0.42%$8.75B——
2025-07-11$136.07$136.43$134.62$135.71393,000—0.61%$8.73B——
2025-07-10$135.30$137.57$134.83$136.35422,600—0.66%$8.77B——
2025-07-09$137.56$137.56$135.16$136.06449,900—0.70%$8.75B——
2025-07-08$135.65$137.33$135.50$136.73498,200—0.77%$8.79B——
2025-07-07$136.82$136.92$135.34$136.26369,400—0.57%$8.76B——
2025-07-03$138.33$138.40$136.84$137.35226,600—0.35%$8.83B——
2025-07-02$136.79$138.23$135.83$138.21476,400—0.74%$8.89B——
2025-07-01$134.36$137.87$133.88$136.88603,600—0.94%$8.80B$0.80—
2025-06-30$135.58$136.15$134.41$135.62332,700—0.52%$8.72B——
2025-06-27$135.83$136.23$134.82$135.86642,900—————
2025-06-26$135.00$135.86$134.27$135.39451,100—————
2025-06-25$135.98$136.57$133.00$134.04524,800—————
2025-06-24$139.23$140.47$136.99$137.50462,000—————
2025-06-23$137.21$139.59$137.21$139.23580,300—————
2025-06-20$136.86$138.22$136.53$137.321,075,800—————
2025-06-18$137.50$138.27$136.81$136.90408,500—————
2025-06-17$136.80$138.54$136.64$137.52388,400—————
2025-06-16$139.13$140.02$136.98$137.66513,800—————
2025-06-13$138.89$140.30$137.63$138.26387,800—————
2025-06-12$138.05$139.67$137.41$139.44320,800—————
2025-06-11$138.90$139.26$137.70$138.26568,900—————
2025-06-10$138.41$139.95$137.47$139.00343,200—————
2025-06-09$137.72$138.96$137.45$138.21250,700—————
2025-06-06$137.74$138.70$137.10$138.00327,100—————
2025-06-05$137.36$137.68$136.00$136.74313,200—————
2025-06-04$139.27$139.27$137.02$137.22347,500—————
2025-06-03$138.19$139.28$138.19$138.44299,400—————
2025-06-02$138.46$139.10$137.02$138.95355,500—————
2025-05-30$139.10$139.39$138.37$139.12420,600—————
2025-05-29$137.94$139.11$137.29$138.67302,200—————
2025-05-28$139.44$139.90$137.64$138.09381,100—————
2025-05-27$137.50$139.55$136.58$139.42453,600—————
2025-05-23$137.24$137.28$135.35$136.69363,000—————
2025-05-22$138.08$138.93$136.47$137.24447,400—————
2025-05-21$140.67$140.85$138.04$138.35435,400—————
2025-05-20$140.15$141.78$139.78$140.95460,100—————
2025-05-19$140.39$140.99$139.72$140.08313,400—————
2025-05-16$138.89$141.32$138.31$140.81481,400—————
2025-05-15$135.81$138.97$135.00$138.89421,500—————
2025-05-14$137.40$137.79$135.10$135.25484,300—————
2025-05-13$137.11$138.74$136.34$137.68596,200—————
2025-05-12$137.75$138.54$136.31$137.23416,800—————
2025-05-09$136.88$138.58$136.07$137.16394,900—————
2025-05-08$136.06$138.14$135.32$137.23402,400—————
2025-05-07$138.28$138.57$134.38$135.69533,000—————
2025-05-06$137.47$140.99$136.44$138.44833,800—————
2025-05-05$132.02$134.07$131.42$133.63598,000—————
2025-05-02$132.37$132.74$130.88$132.44517,100—————
2025-05-01$131.85$132.59$130.68$131.00366,700—————
2025-04-30$133.00$133.48$130.64$132.82492,200—————
2025-04-29$130.80$132.44$130.51$132.15501,100—————
2025-04-28$130.48$131.81$130.24$131.06523,700—————
2025-04-25$130.06$130.83$128.49$130.20340,400—————
2025-04-24$129.59$130.85$128.66$130.06371,700—————
2025-04-23$131.33$132.29$128.95$130.22341,500—————
2025-04-22$128.91$130.80$128.36$130.77327,500—————
2025-04-21$129.42$129.81$127.56$128.41323,000—————
2025-04-17$128.84$130.17$128.50$129.73427,900—————
2025-04-16$130.94$131.10$127.18$128.11474,100—————
2025-04-15$131.31$131.85$128.90$130.18325,900—————
2025-04-14$131.04$132.33$129.56$131.26396,600—————
2025-04-11$127.88$130.54$125.60$129.95490,500—————
2025-04-10$126.80$128.49$124.14$127.51452,100—————
2025-04-09$121.91$128.83$120.51$128.101,035,300—————
2025-04-08$127.31$127.62$121.92$123.22576,100—————
2025-04-07$127.88$130.42$123.82$125.26894,500—————
2025-04-04$132.76$134.65$129.70$130.89611,500—————
2025-04-03$134.63$137.80$134.63$136.41446,900—————
2025-04-02$135.52$135.71$134.28$135.32355,000—————
2025-04-01$135.08$136.23$133.49$135.96345,200———$0.80—
2025-03-31$134.65$136.00$133.59$135.21454,100—————
2025-03-28$135.83$136.35$133.75$134.99553,300—————
2025-03-27$135.66$136.53$134.45$135.60364,400—————
2025-03-26$132.70$135.25$132.70$135.04462,700—————
2025-03-25$133.00$133.50$131.69$132.48494,300—————
2025-03-24$130.87$133.14$130.52$133.04709,900—————
2025-03-21$131.85$132.05$130.07$130.333,525,700—————
2025-03-20$131.75$133.25$130.42$131.76511,300—————
2025-03-19$131.60$132.75$131.01$132.41468,700—————
2025-03-18$133.57$133.63$132.04$132.05398,700—————
2025-03-17$131.71$134.72$131.53$133.23423,400—————
2025-03-14$130.30$131.41$129.53$131.29417,700—————
2025-03-13$130.76$131.84$129.82$130.55640,500—————
2025-03-12$131.58$131.94$128.14$130.54896,100—————
2025-03-11$136.63$136.63$132.84$133.02746,100—————
2025-03-10$135.98$139.81$134.95$136.79700,200—————
2025-03-07$130.45$136.51$130.45$135.47913,700—————
2025-03-06$129.45$131.35$127.68$131.04778,500—————
2025-03-05$128.39$129.93$127.95$129.21702,800—————
2025-03-04$130.41$132.24$128.99$129.09735,700—————
2025-03-03$130.57$131.57$129.74$130.55593,700—————
2025-02-28$130.80$131.58$129.64$130.61644,700—————
2025-02-27$129.86$131.55$128.78$130.22776,000—————
2025-02-26$131.37$131.95$129.03$130.57571,300—————
2025-02-25$130.62$132.78$130.46$132.48806,700—————
2025-02-24$128.01$130.64$127.53$130.30797,800—————
2025-02-21$126.35$128.60$125.02$128.08695,200—————
2025-02-20$126.37$127.63$125.57$126.36569,600—————
2025-02-19$125.36$127.06$124.88$126.91800,100—————
2025-02-18$125.76$125.90$124.55$125.60613,700—————
2025-02-14$128.24$128.82$126.12$126.80506,500—————
2025-02-13$128.53$128.55$127.65$128.25455,000—————
2025-02-12$127.25$129.42$127.25$127.96491,100—————
2025-02-11$127.27$129.00$127.03$128.66386,600—————
2025-02-10$127.68$128.91$126.61$127.56623,500—————
2025-02-07$127.85$128.01$126.42$127.90417,500—————
2025-02-06$128.49$128.49$125.36$127.39524,700—————
2025-02-05$126.26$127.76$125.31$126.27752,900—————
2025-02-04$132.00$132.71$124.54$127.131,127,800—————
2025-02-03$134.50$135.58$132.72$134.73903,100—————
2025-01-31$137.01$137.81$135.50$136.44562,100—————
2025-01-30$138.00$138.60$136.33$137.36640,100—————
2025-01-29$135.47$137.35$134.52$136.67438,400—————
2025-01-28$136.76$137.47$134.87$135.09556,100—————
2025-01-27$136.12$138.39$135.47$136.58514,200—————
2025-01-24$136.23$136.23$134.62$135.76357,300—————
2025-01-23$134.92$136.83$134.66$136.69460,600—————
2025-01-22$136.75$137.28$135.11$135.44487,900—————
2025-01-21$135.69$137.21$135.52$136.50490,000—————
2025-01-17$134.93$135.81$134.07$135.11460,400—————
2025-01-16$132.46$134.53$131.76$134.33579,100—————
2025-01-15$134.00$134.06$131.95$132.83545,100—————
2025-01-14$132.28$133.17$131.36$132.76523,100—————
2025-01-13$130.80$132.60$130.22$131.82733,600—————
2025-01-10$132.61$133.41$130.48$130.81708,100—————
2025-01-08$132.08$133.59$131.40$133.51323,600—————
2025-01-07$133.71$134.94$132.12$132.72418,500—————
2025-01-06$135.52$136.24$133.66$134.07437,500—————
2025-01-03$136.42$137.28$136.02$136.53348,400—————
2025-01-02$137.14$138.14$136.12$136.50356,500———$0.80—
2024-12-31$137.14$138.32$137.14$137.56336,400—————
2024-12-30$137.93$138.09$136.34$137.14230,000—————
2024-12-27$138.03$139.43$137.60$138.57246,000—————
2024-12-26$138.79$139.71$138.25$138.91309,000—————
2024-12-24$138.47$139.71$138.40$139.47154,800—————
2024-12-23$137.64$138.95$136.72$138.70420,400—————
2024-12-20$138.04$140.52$137.50$138.191,508,400—————
2024-12-19$140.96$141.63$137.58$138.78771,100—————
2024-12-18$141.59$143.80$141.46$141.841,240,100—————
2024-12-17$141.83$143.22$141.39$142.16458,600—————
2024-12-16$144.66$144.66$142.74$142.98360,300—————
2024-12-13$144.79$145.60$143.76$144.31294,200—————
2024-12-12$144.84$146.50$144.70$144.79426,400—————
2024-12-11$144.73$145.52$143.42$144.43510,000—————
2024-12-10$142.81$144.57$141.19$143.89512,800—————
2024-12-09$145.44$146.30$142.66$142.81665,200—————
2024-12-06$148.18$148.61$144.54$145.23531,200—————
2024-12-05$148.88$149.21$147.57$147.85561,300—————
2024-12-04$148.12$149.84$146.99$149.39396,000—————
2024-12-03$147.88$149.81$147.88$149.11489,600—————
2024-12-02$147.47$149.31$146.68$148.11409,000—————
2024-11-29$147.14$147.90$145.64$147.34269,700—————
2024-11-27$149.45$150.00$146.78$147.03461,600—————
2024-11-26$148.23$149.23$148.00$148.80288,800—————
2024-11-25$146.89$148.32$146.89$148.28568,900—————
2024-11-22$144.46$147.15$144.12$146.47528,300—————
2024-11-21$142.31$145.01$142.31$144.36369,400—————
2024-11-20$141.54$143.40$140.97$142.35396,200—————
2024-11-19$138.08$142.32$138.08$141.98490,900—————
2024-11-18$141.47$141.67$137.79$138.83840,700—————
2024-11-15$148.73$149.01$139.80$140.83955,200—————
2024-11-14$149.95$150.84$148.93$149.19477,000—————
2024-11-13$150.50$150.73$149.15$149.95384,100—————
2024-11-12$149.88$150.80$148.70$150.23485,400—————
2024-11-11$151.97$152.22$149.46$149.68358,000—————
2024-11-08$150.51$151.89$149.00$151.55489,000—————
2024-11-07$151.01$152.48$149.87$150.00688,200—————
2024-11-06$154.51$155.44$149.50$150.521,165,700—————
2024-11-05$143.11$154.87$143.11$154.861,440,500—————
2024-11-04$133.82$134.63$133.33$134.04333,100—————
2024-11-01$133.20$134.68$133.19$133.77258,100—————
2024-10-31$133.35$134.45$132.48$132.76282,200—————
2024-10-30$132.98$134.08$132.98$133.64299,700—————
2024-10-29$134.47$135.04$133.33$133.36254,300—————
2024-10-28$135.11$136.00$134.76$134.84234,200—————
2024-10-25$135.72$136.32$134.61$135.00280,700—————
2024-10-24$135.78$136.69$135.17$135.59253,100—————
2024-10-23$133.70$136.04$132.91$135.97401,000—————
2024-10-22$133.21$135.38$132.43$134.39264,400—————
2024-10-21$134.35$135.18$133.39$133.93277,900—————
2024-10-18$135.02$135.38$133.67$134.26223,000—————
2024-10-17$136.06$136.39$134.67$134.82251,500—————
2024-10-16$135.05$136.98$134.98$135.52220,900—————
2024-10-15$133.87$136.16$133.87$135.07273,500—————
2024-10-14$133.81$134.53$133.38$134.38252,600—————
2024-10-11$133.88$134.37$133.16$133.41340,700—————
2024-10-10$133.89$134.11$132.85$133.58350,600—————
2024-10-09$134.77$135.15$133.19$133.55236,800—————
2024-10-08$134.68$134.68$133.40$134.03283,700—————
2024-10-07$135.10$135.55$134.25$134.49314,800—————
2024-10-04$134.77$135.25$134.39$135.10202,700—————
2024-10-03$135.31$135.97$133.51$134.20195,800—————
2024-10-02$135.56$136.60$134.32$135.98412,000—————
2024-10-01$136.89$137.16$135.55$136.03317,600———$0.80—
2024-09-30$137.60$137.70$136.50$137.43342,700—————
2024-09-27$137.79$138.37$136.72$137.37228,300—————
2024-09-26$135.38$137.65$135.38$137.51462,500—————
2024-09-25$135.91$136.67$134.95$135.19406,400—————
2024-09-24$135.16$136.34$134.71$135.75269,800—————
2024-09-23$135.05$136.00$134.36$135.04446,500—————
2024-09-20$135.14$135.64$133.52$134.981,322,800—————
2024-09-19$136.98$136.98$135.15$136.16256,300—————
2024-09-18$134.68$136.63$134.50$135.70269,900—————
2024-09-17$135.00$135.79$134.06$134.21295,600—————
2024-09-16$135.23$135.53$134.35$134.70347,800—————
2024-09-13$134.99$135.43$134.30$134.60257,000—————
2024-09-12$134.49$135.11$133.58$134.88239,300—————
2024-09-11$135.48$136.31$133.05$134.45355,700—————
2024-09-10$136.14$137.21$134.94$135.48336,800—————
2024-09-09$135.23$136.29$134.38$135.74387,300—————
2024-09-06$134.63$136.42$134.63$135.23285,700—————
2024-09-05$135.06$135.99$134.77$134.92322,700—————
2024-09-04$134.00$134.78$133.31$134.63386,600—————
2024-09-03$134.52$135.14$133.62$134.30243,900—————
2024-08-30$133.50$134.45$132.85$134.31304,900—————
2024-08-29$133.72$134.20$133.00$133.53382,800—————
2024-08-28$133.26$134.12$132.20$133.77349,400—————
2024-08-27$132.50$133.07$131.86$132.65180,500—————
2024-08-26$133.44$134.18$132.42$132.71216,400—————
2024-08-23$132.82$133.33$132.13$132.82255,500—————
2024-08-22$132.45$132.82$131.61$132.04145,200—————
2024-08-21$132.61$133.29$131.36$132.51245,400—————
2024-08-20$131.90$133.11$131.42$131.88204,900—————
2024-08-19$131.38$132.42$130.66$132.36249,900—————
2024-08-16$130.37$131.09$129.82$130.99250,500—————
2024-08-15$131.52$131.52$130.17$130.77308,700—————
2024-08-14$130.09$131.20$129.65$130.88268,400—————
2024-08-13$128.94$129.97$127.76$129.75275,900—————
2024-08-12$128.93$129.78$128.09$128.26405,100—————
2024-08-09$128.40$130.19$127.24$130.17462,300—————
2024-08-08$126.88$128.00$126.33$126.76362,200—————
2024-08-07$128.54$130.16$125.98$126.37634,700—————
2024-08-06$125.41$130.66$123.80$127.95594,800—————
2024-08-05$121.25$121.27$118.85$120.01491,000—————
2024-08-02$123.12$124.29$121.78$123.02328,000—————
2024-08-01$124.69$125.47$122.06$123.34434,800—————
2024-07-31$124.00$125.26$122.59$124.37337,100—————
2024-07-30$120.74$124.00$120.26$123.74312,800—————
2024-07-29$120.90$121.95$120.07$121.35241,200—————
2024-07-26$119.78$122.16$119.78$121.21278,000—————
2024-07-25$119.10$121.29$119.09$119.72350,500—————
2024-07-24$117.95$119.94$117.49$118.64277,900—————
2024-07-23$119.79$120.07$117.74$117.86311,300—————
2024-07-22$119.49$120.25$117.75$119.96208,900—————
2024-07-19$120.28$120.28$118.06$119.03343,100—————
2024-07-18$118.85$121.03$118.85$119.77241,100—————
2024-07-17$117.61$120.83$117.33$119.26544,300—————
2024-07-16$114.65$117.17$114.03$117.10388,000—————
2024-07-15$115.58$115.75$113.94$114.00289,300—————
2024-07-12$115.50$115.56$114.40$115.01302,500—————
2024-07-11$113.44$115.28$113.44$114.77312,300—————
2024-07-10$112.21$113.42$112.21$113.27264,500—————
2024-07-09$112.64$112.83$111.93$111.98367,500—————
2024-07-08$112.84$113.50$112.50$112.89363,500—————
2024-07-05$112.54$112.79$111.54$112.38885,100—————
2024-07-03$113.02$113.90$112.81$112.95268,100—————
2024-07-02$112.64$113.29$111.85$112.82776,100—————
2024-07-01$114.24$114.56$113.33$113.77481,500———$0.78—
2024-06-28$115.45$115.45$114.07$114.70520,400—————
2024-06-27$114.68$115.79$114.19$114.81357,200—————
2024-06-26$114.15$114.68$113.78$114.11529,400—————
2024-06-25$116.39$116.39$114.61$115.04417,900—————
2024-06-24$115.50$116.80$114.66$116.33354,700—————
2024-06-21$114.99$115.63$114.34$115.502,333,900—————
2024-06-20$115.14$116.36$114.48$114.56448,200—————
2024-06-18$115.25$116.29$115.25$115.75399,700—————
2024-06-17$113.93$115.87$113.84$115.33376,000—————
2024-06-14$114.34$114.59$113.20$113.89286,600—————
2024-06-13$114.59$115.13$113.96$114.75324,200—————
2024-06-12$115.32$116.47$114.76$114.93368,800—————
2024-06-11$114.96$115.30$113.73$114.99315,700—————
2024-06-10$115.39$115.96$114.88$115.33259,400—————
2024-06-07$115.83$117.00$115.54$115.94252,700—————
2024-06-06$115.86$116.60$115.49$116.23312,200—————
2024-06-05$114.74$115.95$114.45$115.85341,100—————
2024-06-04$116.17$116.39$114.88$114.93234,900—————
2024-06-03$117.71$117.94$115.76$116.57263,200—————
2024-05-31$116.80$117.78$116.39$117.58328,200—————
2024-05-30$115.76$116.64$115.43$116.60326,600—————
2024-05-29$115.85$116.25$115.01$115.43265,000—————
2024-05-28$117.18$118.02$116.25$116.44302,100—————
2024-05-24$118.13$118.58$117.39$117.70170,000—————
2024-05-23$117.84$118.94$117.26$117.65477,500—————
2024-05-22$118.24$118.73$117.36$118.32334,600—————
2024-05-21$118.49$118.83$117.17$118.81320,100—————
2024-05-20$119.53$119.79$118.18$118.23254,400—————
2024-05-17$118.97$119.94$118.29$119.63317,000—————
2024-05-16$118.04$119.17$117.87$118.88403,800—————
2024-05-15$118.12$118.12$116.67$117.66438,600—————
2024-05-14$121.88$121.95$117.57$118.13544,800—————
2024-05-13$121.00$122.18$120.63$121.37580,400—————
2024-05-10$120.00$120.53$118.58$120.22426,300—————
2024-05-09$118.98$120.00$117.68$119.97439,600—————
2024-05-08$117.25$118.50$112.75$118.45806,800—————
2024-05-07$116.20$116.68$115.97$116.57358,900—————
2024-05-06$115.21$115.66$114.47$115.41199,900—————
2024-05-03$115.27$115.29$113.71$114.56200,900—————
2024-05-02$114.90$115.59$114.02$115.25266,300—————
2024-05-01$114.02$114.63$113.62$114.30264,400—————
2024-04-30$115.06$115.16$114.36$114.59202,000—————
2024-04-29$113.67$115.07$112.99$115.06325,300—————
2024-04-26$114.21$114.74$113.20$113.29296,600—————
2024-04-25$115.30$115.41$114.16$114.48201,900—————
2024-04-24$113.78$115.29$113.78$115.10194,500—————
2024-04-23$114.02$114.95$113.54$114.33180,100—————
2024-04-22$114.00$114.87$113.31$114.31223,700—————
2024-04-19$112.36$113.82$112.20$113.62360,100—————
2024-04-18$112.00$112.69$111.49$112.33249,400—————
2024-04-17$112.17$112.52$110.63$111.29388,400—————
2024-04-16$110.25$111.58$109.51$111.52755,600—————
2024-04-15$110.42$111.02$109.69$110.13285,300—————
2024-04-12$111.40$111.81$109.90$110.15316,500—————
2024-04-11$113.45$113.70$111.66$111.89273,600—————
2024-04-10$113.30$113.41$112.23$112.88455,600—————
2024-04-09$113.38$113.54$112.70$113.13371,500—————
2024-04-08$114.08$114.47$113.16$113.27391,800—————
2024-04-05$114.85$115.23$114.19$114.36267,000—————
2024-04-04$114.87$116.04$114.22$115.03307,000—————
2024-04-03$116.19$116.50$114.29$114.41366,200—————
2024-04-02$117.15$117.15$115.97$116.39322,400—————
2024-04-01$116.87$118.04$116.42$117.23337,500—————
2024-03-28$117.28$117.92$116.80$116.85340,600———$0.78—
2024-03-27$118.10$118.63$117.62$118.10367,600—————
2024-03-26$117.90$118.36$117.03$117.54301,100—————
2024-03-25$117.22$118.22$117.15$117.40360,600—————
2024-03-22$116.18$117.21$115.81$117.13309,700—————
2024-03-21$116.84$116.84$115.76$116.08334,400—————
2024-03-20$117.09$117.22$115.24$116.57404,800—————
2024-03-19$115.39$117.29$115.39$117.12341,800—————
2024-03-18$114.45$116.55$114.34$115.37358,300—————
2024-03-15$114.89$116.48$114.15$114.751,765,100—————
2024-03-14$116.88$117.00$114.81$115.41386,900—————
2024-03-13$118.20$118.83$116.64$117.00532,000—————
2024-03-12$117.93$117.94$116.05$117.93392,200—————
2024-03-11$117.16$118.36$117.16$117.62426,500—————
2024-03-08$116.27$117.67$116.27$117.47343,400—————
2024-03-07$116.75$117.66$116.10$116.29459,800—————
2024-03-06$117.24$117.55$116.11$116.33457,500—————
2024-03-05$117.42$118.34$116.56$116.71325,000—————
2024-03-04$117.40$118.06$116.74$117.35387,900—————
2024-03-01$117.91$118.04$116.61$117.13329,500—————
2024-02-29$117.00$118.15$116.62$117.63585,900—————
2024-02-28$115.20$116.64$114.58$116.34350,900—————
2024-02-27$114.50$115.92$114.47$115.16379,000—————
2024-02-26$115.20$115.59$114.57$114.62254,100—————
2024-02-23$114.81$115.94$114.47$114.97315,600—————
2024-02-22$114.87$114.87$113.71$114.71557,000—————
2024-02-21$115.91$116.32$114.44$115.20318,400—————
2024-02-20$114.06$116.05$113.84$115.86453,300—————
2024-02-16$114.79$114.88$113.69$114.17309,700—————
2024-02-15$113.09$114.93$112.05$114.91476,400—————
2024-02-14$108.78$110.85$108.40$110.79519,800—————
2024-02-13$108.35$108.71$107.91$108.38391,200—————
2024-02-12$108.06$109.74$107.77$109.07420,400—————
2024-02-09$109.00$109.28$108.00$108.16305,900—————
2024-02-08$111.15$111.42$109.41$109.46378,000—————
2024-02-07$109.75$111.93$109.60$110.68654,700—————
2024-02-06$109.29$112.76$107.40$109.711,031,900—————
2024-02-05$110.58$111.26$110.03$110.59521,400—————
2024-02-02$111.33$111.79$110.34$111.22391,500—————
2024-02-01$108.52$111.10$108.22$111.08481,300—————
2024-01-31$109.05$109.15$107.45$107.57266,000—————
2024-01-30$108.33$109.43$108.12$109.26325,500—————
2024-01-29$109.69$109.69$108.07$108.18368,900—————
2024-01-26$108.89$109.49$107.85$109.27392,200—————
2024-01-25$107.91$108.43$107.37$108.43448,200—————
2024-01-24$109.04$109.11$107.20$107.32476,500—————
2024-01-23$109.97$110.32$108.96$109.11437,900—————
2024-01-22$109.29$110.21$108.75$109.45312,600—————
2024-01-19$110.40$110.40$108.61$109.89214,600—————
2024-01-18$110.00$110.70$109.40$110.08274,600—————
2024-01-17$109.20$110.55$109.20$110.10286,800—————
2024-01-16$109.79$109.84$108.87$109.52279,500—————
2024-01-12$110.00$110.39$109.23$109.86268,600—————
2024-01-11$107.48$109.29$107.27$109.23373,700—————
2024-01-10$107.52$108.93$107.27$107.59383,500—————
2024-01-09$106.67$107.42$106.03$107.16270,400—————
2024-01-08$106.67$107.16$106.41$106.90223,300—————
2024-01-05$106.44$107.54$106.14$106.46464,700—————
2024-01-04$108.44$108.62$106.79$106.86323,200—————
2024-01-03$109.11$109.26$107.73$108.01358,000—————
2024-01-02$108.06$109.94$108.06$109.69285,000—————
2023-12-29$108.10$109.08$108.05$108.53252,500———$0.78—
2023-12-28$108.30$109.28$108.30$108.85175,100—————
2023-12-27$108.89$109.00$108.22$108.75188,000—————
2023-12-26$108.56$109.73$108.32$109.19148,900—————
2023-12-22$108.47$109.39$107.88$108.53256,200—————
2023-12-21$107.32$107.82$106.58$107.77258,300—————
2023-12-20$106.84$108.02$106.45$106.62340,600—————
2023-12-19$107.19$108.20$107.19$107.44245,600—————
2023-12-18$106.71$107.55$105.78$106.84254,000—————
2023-12-15$107.78$108.00$106.36$106.46916,500—————
2023-12-14$109.32$110.25$108.11$108.41562,700—————
2023-12-13$106.73$109.31$106.59$109.15428,400—————
2023-12-12$106.87$107.31$105.74$106.95226,500—————
2023-12-11$106.16$107.14$106.14$106.75215,500—————
2023-12-08$106.17$106.95$104.68$106.12232,900—————
2023-12-07$106.02$106.70$105.28$106.11204,400—————
2023-12-06$105.57$106.18$105.02$105.75283,700—————
2023-12-05$105.37$105.92$104.83$105.43228,000—————
2023-12-04$104.55$106.60$104.52$105.77408,200—————
2023-12-01$102.48$104.89$102.48$104.57339,000—————
2023-11-30$101.30$102.64$101.00$102.49443,200—————
2023-11-29$102.45$102.94$100.90$101.19316,100—————
2023-11-28$103.36$104.01$102.75$102.77264,500—————
2023-11-27$103.86$104.15$103.34$103.66199,400—————
2023-11-24$104.21$104.48$103.76$103.88110,300—————
2023-11-22$103.55$104.31$103.20$104.25256,900—————
2023-11-21$103.20$103.79$102.58$103.11292,400—————
2023-11-20$103.11$103.51$102.84$103.01214,000—————
2023-11-17$103.02$103.40$102.50$103.18203,700—————
2023-11-16$103.13$103.30$102.22$102.79257,800—————
2023-11-15$103.31$104.98$103.31$103.54426,400—————
2023-11-14$102.93$103.29$102.53$103.18367,900—————
2023-11-13$102.50$103.29$101.82$102.24290,600—————
2023-11-10$101.34$103.10$101.00$102.39426,300—————
2023-11-09$100.66$101.88$100.53$101.41378,700—————
2023-11-08$101.71$102.79$100.01$100.02474,300—————
2023-11-07$98.11$102.99$96.20$101.83664,500—————
2023-11-06$95.67$96.10$95.07$95.62373,900—————
2023-11-03$95.65$96.22$94.77$95.89284,700—————
2023-11-02$93.60$95.07$93.26$94.89294,800—————
2023-11-01$93.22$93.45$91.60$93.07345,900—————
2023-10-31$94.00$94.28$93.26$93.58332,000—————
2023-10-30$93.12$94.06$93.12$93.48221,800—————
2023-10-27$93.22$93.76$92.28$92.67331,800—————
2023-10-26$92.91$93.95$92.14$93.41454,100—————
2023-10-25$91.88$93.09$90.72$92.64484,300—————
2023-10-24$90.16$92.10$89.54$91.96492,100—————
2023-10-23$90.06$90.95$89.60$89.70317,500—————
2023-10-20$91.05$91.53$90.21$90.45332,200—————
2023-10-19$92.59$92.79$90.64$90.74551,800—————
2023-10-18$93.72$94.60$92.60$92.79485,600—————
2023-10-17$92.37$93.74$91.90$93.65379,700—————
2023-10-16$92.20$92.64$91.84$92.58241,900—————
2023-10-13$91.56$91.92$90.94$91.65350,200—————
2023-10-12$93.90$93.93$90.12$91.23490,100—————
2023-10-11$95.08$95.34$93.21$93.82439,300—————
2023-10-10$95.60$95.87$94.45$94.64332,300—————
2023-10-09$93.70$95.17$93.70$95.03226,200—————
2023-10-06$94.98$95.09$93.35$94.25357,800—————
2023-10-05$96.73$97.32$94.95$95.06300,000—————
2023-10-04$95.70$96.45$95.22$96.41256,100—————
2023-10-03$96.36$96.84$95.75$96.00394,800—————
2023-10-02$98.00$98.24$95.88$96.83410,800—————
2023-09-29$98.81$100.11$97.77$98.40376,200———$0.78—
2023-09-28$97.52$98.68$97.45$98.35334,100—————
2023-09-27$98.36$98.77$97.31$97.38259,100—————
2023-09-26$98.10$99.27$98.02$98.19274,600—————
2023-09-25$98.71$99.44$98.41$98.47280,500—————
2023-09-22$99.96$100.42$99.55$99.56366,700—————
2023-09-21$99.61$100.84$99.16$100.25410,400—————
2023-09-20$100.22$101.81$99.30$100.03523,700—————
2023-09-19$99.74$100.24$99.11$99.59315,000—————
2023-09-18$99.20$99.96$98.75$99.66319,800—————
2023-09-15$99.05$99.33$98.31$98.86701,300—————
2023-09-14$99.31$99.62$98.71$99.18330,600—————
2023-09-13$100.59$100.93$97.64$99.01402,900—————
2023-09-12$100.92$101.78$100.56$100.76287,600—————
2023-09-11$100.59$101.42$99.96$100.91325,000—————
2023-09-08$99.77$100.57$99.69$99.89453,200—————
2023-09-07$100.74$101.24$99.22$99.55587,100—————
2023-09-06$100.62$101.44$99.91$100.46538,700—————
2023-09-05$102.06$102.28$98.29$100.59938,300—————
2023-09-01$103.43$103.67$102.48$102.65223,600—————
2023-08-31$102.87$103.68$102.66$102.91297,600—————
2023-08-30$103.29$103.64$102.70$102.82401,500—————
2023-08-29$102.96$103.23$102.11$103.00228,700—————
2023-08-28$103.14$103.58$102.47$102.84253,500—————
2023-08-25$102.29$103.37$101.61$102.99402,800—————
2023-08-24$101.92$102.61$101.40$101.55357,900—————
2023-08-23$100.65$101.87$100.21$101.73489,900—————
2023-08-22$100.26$101.20$99.86$100.74408,800—————
2023-08-21$99.55$101.02$99.55$100.43524,500—————
2023-08-18$98.51$100.29$98.51$99.84416,500—————
2023-08-17$97.97$99.26$97.97$98.50499,200—————
2023-08-16$97.50$98.47$97.50$97.78424,100—————
2023-08-15$98.39$99.21$97.51$97.56485,400—————
2023-08-14$98.80$98.99$97.57$98.59612,800—————
2023-08-11$100.11$100.12$98.34$98.70505,100—————
2023-08-10$101.08$101.87$99.46$99.98575,700—————
2023-08-09$101.06$102.20$100.72$101.06628,100—————
2023-08-08$103.86$104.45$98.95$101.031,168,300—————
2023-08-07$110.83$110.96$109.07$109.60445,000—————
2023-08-04$111.29$111.51$109.42$109.53474,500—————
2023-08-03$111.38$111.68$110.56$110.87271,700—————
2023-08-02$111.57$112.24$111.26$111.68252,700—————
2023-08-01$110.99$112.19$110.81$112.06263,100—————
2023-07-31$111.07$111.70$110.85$111.26327,300—————
2023-07-28$110.22$110.84$109.81$110.46226,600—————
2023-07-27$110.93$111.10$109.32$109.38312,400—————
2023-07-26$109.72$110.87$109.64$110.74312,300—————
2023-07-25$109.39$109.99$109.07$109.78226,100—————
2023-07-24$109.30$110.02$108.73$109.81235,100—————
2023-07-21$109.10$110.07$108.50$109.45265,800—————
2023-07-20$109.03$109.19$108.37$108.95359,600—————
2023-07-19$109.56$109.71$107.76$108.06400,400—————
2023-07-18$109.87$110.67$109.12$109.20286,000—————
2023-07-17$108.00$109.39$107.73$109.22213,700—————
2023-07-14$108.99$108.99$107.09$108.52235,500—————
2023-07-13$109.82$110.00$108.74$108.77273,200—————
2023-07-12$109.00$110.10$108.45$109.45386,000—————
2023-07-11$108.52$108.94$108.25$108.69217,800—————
2023-07-10$107.36$108.71$107.32$107.95248,000—————
2023-07-07$106.96$108.67$106.96$107.24400,300—————
2023-07-06$107.49$108.12$106.54$106.96272,500—————
2023-07-05$105.83$108.38$105.83$107.84422,800—————
2023-07-03$105.79$107.17$105.58$106.50158,300—————
2023-06-30$104.60$106.51$104.51$105.95322,500———$0.71—
2023-06-29$104.20$104.96$103.04$104.75260,900—————
2023-06-28$103.55$104.68$103.01$104.46275,000—————
2023-06-27$103.63$104.59$102.75$104.29315,800—————
2023-06-26$104.04$104.34$103.30$103.69313,300—————
2023-06-23$105.03$105.22$104.11$104.14321,800—————
2023-06-22$104.11$105.10$103.53$105.03336,800—————
2023-06-21$105.12$105.13$103.40$103.73449,300—————
2023-06-20$106.46$106.62$104.84$105.13391,500—————
2023-06-16$107.12$107.16$105.94$106.69752,600—————
2023-06-15$107.81$108.02$106.30$106.77423,100—————
2023-06-14$107.70$108.99$107.31$107.78390,400—————
2023-06-13$107.13$108.15$106.97$107.58353,400—————
2023-06-12$106.99$107.50$106.56$107.12338,800—————
2023-06-09$106.08$106.97$105.64$106.87197,000—————
2023-06-08$106.84$106.84$105.74$106.45197,400—————
2023-06-07$105.86$107.40$105.80$106.95253,200—————
2023-06-06$106.19$106.61$105.29$106.46359,900—————
2023-06-05$106.73$107.01$105.57$106.05269,200—————
2023-06-02$105.66$107.75$105.66$107.51261,800—————
2023-06-01$104.43$105.63$104.25$105.52474,400—————
2023-05-31$105.73$105.99$104.26$104.60374,200—————
2023-05-30$106.96$106.96$105.59$105.76319,800—————
2023-05-26$108.56$108.78$106.88$107.56499,400—————
2023-05-25$109.15$109.33$108.27$108.53311,300—————
2023-05-24$110.36$111.09$109.42$109.64306,000—————
2023-05-23$111.10$111.45$110.03$110.23265,700—————
2023-05-22$112.77$113.46$111.33$111.47372,500—————
2023-05-19$111.71$112.76$111.32$112.50433,000—————
2023-05-18$109.63$111.75$109.16$111.27508,100—————
2023-05-17$109.55$110.10$108.92$109.92570,900—————
2023-05-16$109.63$110.61$109.22$109.54606,900—————
2023-05-15$109.75$110.36$108.46$110.21496,800—————
2023-05-12$109.75$109.75$108.53$109.58339,900—————
2023-05-11$109.54$109.85$108.66$109.63359,400—————
2023-05-10$108.44$109.99$108.00$109.93533,100—————
2023-05-09$108.06$108.44$107.30$108.41285,400—————
2023-05-08$108.82$109.33$108.04$108.39368,300—————
2023-05-05$108.97$109.50$108.16$108.40346,500—————
2023-05-04$109.67$109.67$107.22$108.51344,700—————
2023-05-03$109.00$112.30$107.06$109.951,004,200—————
2023-05-02$106.14$106.14$104.28$105.68345,500—————
2023-05-01$106.50$107.25$106.29$106.33258,300—————
2023-04-28$105.50$106.34$104.92$106.17298,200—————
2023-04-27$103.93$105.95$103.63$105.56288,300—————
2023-04-26$103.36$104.26$103.25$103.98233,900—————
2023-04-25$105.13$105.13$103.54$103.80196,100—————
2023-04-24$104.66$106.16$104.37$105.42180,000—————
2023-04-21$105.51$105.51$104.35$104.83211,100—————
2023-04-20$105.36$105.44$104.76$105.14164,500—————
2023-04-19$105.37$105.88$105.04$105.57238,100—————
2023-04-18$104.77$105.22$103.81$105.02214,400—————
2023-04-17$105.37$105.45$104.23$104.77281,400—————
2023-04-14$106.00$106.98$104.79$105.08433,600—————
2023-04-13$103.74$106.95$102.78$106.22832,700—————
2023-04-12$101.51$102.44$101.31$101.56269,700—————
2023-04-11$101.95$102.36$101.27$101.55262,300—————
2023-04-10$101.40$101.89$100.96$101.70204,900—————
2023-04-06$102.13$102.65$101.56$101.67228,400—————
2023-04-05$101.25$101.96$100.85$101.88281,200—————
2023-04-04$102.78$102.78$100.43$101.13253,700—————
2023-04-03$101.73$103.00$101.73$102.51301,100—————
2023-03-31$101.12$102.44$100.91$101.73307,600———$0.71—
2023-03-30$101.85$102.42$100.78$101.40223,500—————
2023-03-29$101.94$102.60$100.99$101.81275,000—————
2023-03-28$100.61$101.93$100.31$101.57290,300—————
2023-03-27$101.00$101.42$100.13$100.31328,200—————
2023-03-24$97.95$100.21$97.30$100.18238,600—————
2023-03-23$98.05$99.44$97.51$98.02657,400—————
2023-03-22$99.77$100.11$97.76$97.80372,100—————
2023-03-21$99.10$99.73$98.41$99.71463,700—————
2023-03-20$97.21$99.40$97.07$98.39276,600—————
2023-03-17$95.63$98.49$95.38$96.60837,800—————
2023-03-16$94.85$96.99$94.69$96.21322,300—————
2023-03-15$95.96$96.07$94.23$95.04269,900—————
2023-03-14$96.67$97.48$96.10$97.26286,400—————
2023-03-13$95.08$95.92$94.74$95.07235,900—————
2023-03-10$97.14$97.42$95.37$95.88211,400—————
2023-03-09$97.68$98.34$96.85$97.50293,300—————
2023-03-08$97.72$98.13$97.07$97.48169,100—————
2023-03-07$98.80$98.89$96.89$97.48258,100—————
2023-03-06$99.88$100.27$97.94$98.73459,700—————
2023-03-03$100.39$100.79$99.49$100.44155,800—————
2023-03-02$100.97$101.01$99.69$100.17209,000—————
2023-03-01$99.17$101.08$98.98$100.91368,200—————
2023-02-28$100.55$100.77$99.37$99.40377,400—————
2023-02-27$102.01$102.22$100.32$100.63239,700—————
2023-02-24$101.42$102.09$101.18$101.74396,800—————
2023-02-23$101.06$102.14$100.48$101.35362,300—————
2023-02-22$100.13$101.41$100.13$100.51302,800—————
2023-02-21$99.36$99.97$98.76$99.66302,600—————
2023-02-17$98.84$99.84$98.76$99.07262,900—————
2023-02-16$97.73$98.99$97.73$98.76442,300—————
2023-02-15$98.59$98.74$97.61$98.69196,500—————
2023-02-14$98.99$99.05$97.64$98.61236,600—————
2023-02-13$99.38$99.55$98.89$99.08225,600—————
2023-02-10$98.16$99.56$97.76$98.83296,500—————
2023-02-09$101.23$101.74$96.78$97.84603,000—————
2023-02-08$100.20$103.20$100.20$101.02383,700—————
2023-02-07$100.05$101.55$99.63$100.68443,100—————
2023-02-06$101.93$102.53$100.87$101.55321,900—————
2023-02-03$101.36$102.26$100.87$102.24326,200—————
2023-02-02$102.26$102.97$100.59$101.24268,700—————
2023-02-01$102.71$102.95$101.80$102.67438,900—————
2023-01-31$101.83$102.80$101.48$102.80216,600—————
2023-01-30$101.40$102.00$100.83$101.43194,400—————
2023-01-27$102.63$102.68$101.32$101.36147,200—————
2023-01-26$102.40$103.41$102.20$102.66306,800—————
2023-01-25$101.34$102.65$100.82$102.51235,800—————
2023-01-24$101.58$101.80$99.99$101.34189,400—————
2023-01-23$101.18$102.73$100.13$101.21405,100—————
2023-01-20$103.05$103.14$101.69$102.15363,300—————
2023-01-19$102.23$103.21$101.22$102.48355,800—————
2023-01-18$104.70$105.24$102.12$102.30512,600—————
2023-01-17$101.25$104.97$100.98$104.44603,500—————
2023-01-13$100.21$100.70$99.57$100.15256,600—————
2023-01-12$99.46$101.25$98.91$100.38275,500—————
2023-01-11$98.76$99.80$98.65$99.30213,300—————
2023-01-10$98.06$98.84$98.06$98.76152,200—————
2023-01-09$98.67$98.67$97.42$97.82258,200—————
2023-01-06$97.78$99.22$97.07$98.92171,800—————
2023-01-05$97.52$97.62$96.33$96.98280,300—————
2023-01-04$97.77$98.76$97.36$98.04207,300—————
2023-01-03$97.98$98.31$96.37$97.40332,400—————
2022-12-30$97.68$98.31$97.42$97.93228,400—————
2022-12-29$97.60$98.70$97.60$98.18167,200———$0.71—
2022-12-28$99.40$99.68$97.98$98.09123,300—————
2022-12-27$99.11$99.90$99.04$99.45130,200—————
2022-12-23$98.45$99.13$98.07$98.87147,600—————
2022-12-22$98.70$99.09$96.92$98.43247,600—————
2022-12-21$98.05$99.08$97.76$99.05326,200—————
2022-12-20$97.01$98.02$96.60$97.48139,900—————
2022-12-19$98.21$98.46$96.61$97.13248,500—————
2022-12-16$97.65$98.23$97.03$97.97565,600—————
2022-12-15$98.98$99.25$97.78$98.41298,300—————
2022-12-14$100.16$100.95$99.47$99.99222,700—————
2022-12-13$99.89$100.36$99.21$99.77372,900—————
2022-12-12$98.56$99.00$97.80$98.99190,200—————
2022-12-09$98.89$99.30$97.93$98.26200,300—————
2022-12-08$99.10$99.47$98.32$99.01149,500—————
2022-12-07$98.15$99.66$98.15$99.10178,000—————
2022-12-06$99.29$100.04$97.24$97.95347,500—————
2022-12-05$99.46$99.71$98.48$99.51242,200—————
2022-12-02$97.74$100.90$97.74$100.45451,600—————
2022-12-01$98.23$99.00$97.43$98.05227,200—————
2022-11-30$96.65$98.05$96.00$97.97415,400—————
2022-11-29$97.42$98.17$96.71$96.71236,700—————
2022-11-28$98.40$98.97$97.02$97.61174,200—————
2022-11-25$98.28$98.79$98.03$98.6999,900—————
2022-11-23$97.48$98.34$97.24$97.99202,300—————
2022-11-22$96.25$98.10$96.12$97.94336,700—————
2022-11-21$95.40$96.55$95.33$95.87231,000—————
2022-11-18$94.91$95.34$94.15$95.34651,800—————
2022-11-17$93.15$94.56$92.45$94.00288,100—————
2022-11-16$94.69$95.22$93.80$93.99227,600—————
2022-11-15$93.35$94.55$92.99$94.42327,300—————
2022-11-14$92.70$94.76$92.46$92.84257,500—————
2022-11-11$94.66$94.70$92.22$92.56286,900—————
2022-11-10$94.14$94.73$92.55$94.37286,300—————
2022-11-09$92.60$93.18$91.50$92.03231,000—————
2022-11-08$93.32$94.50$92.00$93.07348,600—————
2022-11-07$93.76$93.76$92.15$93.16333,000—————
2022-11-04$93.60$94.19$92.09$93.19498,500—————
2022-11-03$90.00$92.64$88.83$91.48635,900—————
2022-11-02$87.78$89.48$87.40$87.68367,400—————
2022-11-01$89.35$89.48$88.53$88.72292,700—————
2022-10-31$89.00$89.95$88.56$89.12336,500—————
2022-10-28$87.87$88.84$87.51$88.74176,800—————
2022-10-27$87.01$88.37$87.01$87.44277,900—————
2022-10-26$86.22$87.05$85.95$86.28337,700—————
2022-10-25$84.27$86.32$84.01$85.89293,900—————
2022-10-24$84.25$84.96$83.94$84.25280,300—————
2022-10-21$82.64$84.25$82.47$83.96193,100—————
2022-10-20$84.20$84.20$82.05$82.51216,600—————
2022-10-19$83.79$84.20$82.80$83.92313,900—————
2022-10-18$83.96$84.52$83.38$83.97370,800—————
2022-10-17$83.36$84.39$83.12$83.37353,800—————
2022-10-14$83.70$84.16$81.98$82.29257,100—————
2022-10-13$80.61$84.09$80.30$83.37268,900—————
2022-10-12$82.38$83.07$81.56$81.67348,100—————
2022-10-11$81.14$82.72$80.76$81.90335,500—————
2022-10-10$80.81$81.65$80.81$81.10210,900—————
2022-10-07$80.67$80.85$79.68$80.57376,900—————
2022-10-06$81.57$81.85$80.37$80.73315,700—————
2022-10-05$82.01$82.71$81.88$81.97351,300———$0.71—
2022-10-04$82.78$83.82$82.70$83.75467,400—————
2022-10-03$81.26$81.86$80.44$81.71630,500—————
2022-09-30$82.04$82.09$80.36$80.52428,700—————
2022-09-29$82.47$82.65$81.11$82.09439,200—————
2022-09-28$82.96$83.31$81.97$82.88598,400—————
2022-09-27$80.30$84.15$80.27$82.79679,200—————
2022-09-26$79.68$80.89$78.81$78.99322,400—————
2022-09-23$81.23$81.75$79.59$80.10376,000—————
2022-09-22$82.92$83.03$82.08$82.19238,800—————
2022-09-21$84.51$84.92$82.98$82.98254,000—————
2022-09-20$83.64$84.01$83.38$83.70284,500—————
2022-09-19$82.83$84.52$82.83$84.28413,600—————
2022-09-16$82.58$83.64$82.29$83.11991,000—————
2022-09-15$83.17$83.59$82.56$82.89414,400—————
2022-09-14$84.07$84.36$82.71$83.40456,900—————
2022-09-13$84.73$85.35$83.57$83.68359,600—————
2022-09-12$86.22$86.73$86.03$86.24328,500—————
2022-09-09$85.46$85.98$84.61$85.74328,100—————
2022-09-08$84.56$85.58$83.93$85.12343,600—————
2022-09-07$84.12$85.16$83.58$85.03491,000—————
2022-09-06$85.90$85.90$83.93$84.12316,300—————
2022-09-02$87.27$88.31$85.28$85.51360,000—————
2022-09-01$86.81$87.11$85.54$86.48386,000—————
2022-08-31$88.73$88.73$86.91$87.07588,000—————
2022-08-30$88.97$89.60$87.75$88.20371,600—————
2022-08-29$89.06$89.33$88.11$88.81314,600—————
2022-08-26$91.33$91.48$89.35$89.56417,100—————
2022-08-25$90.03$91.21$89.48$91.20610,500—————
2022-08-24$90.81$91.08$89.05$89.72454,600—————
2022-08-23$91.95$92.30$90.78$91.02513,900—————
2022-08-22$93.34$93.50$91.81$92.05214,000—————
2022-08-19$94.55$94.70$93.84$94.15250,700—————
2022-08-18$93.70$94.82$93.17$94.75170,000—————
2022-08-17$94.93$95.43$93.83$94.17199,100—————
2022-08-16$94.60$95.38$94.49$95.34303,900—————
2022-08-15$92.87$94.50$92.76$94.47241,500—————
2022-08-12$93.70$94.83$92.76$93.58258,200—————
2022-08-11$93.87$95.27$92.99$93.69379,900—————
2022-08-10$92.68$93.16$91.72$93.11296,400—————
2022-08-09$93.61$95.00$91.17$91.56432,000—————
2022-08-08$91.49$91.98$90.73$90.86335,000—————
2022-08-05$90.03$91.77$89.95$91.75227,400—————
2022-08-04$91.62$91.62$90.53$91.05246,800—————
2022-08-03$90.57$91.85$89.69$91.63244,000—————
2022-08-02$91.86$91.86$90.54$90.78219,600—————
2022-08-01$90.83$91.96$90.12$91.82203,800—————
2022-07-29$89.52$91.38$89.38$90.98321,200—————
2022-07-28$89.31$90.03$88.82$89.64214,200—————
2022-07-27$89.75$89.75$87.75$89.24267,800—————
2022-07-26$88.76$90.27$88.42$89.45337,000—————
2022-07-25$87.81$89.12$87.30$88.92239,800—————
2022-07-22$86.82$87.59$86.31$87.10173,500—————
2022-07-21$86.72$87.56$86.13$86.74170,400—————
2022-07-20$86.72$87.34$86.13$87.11197,100—————
2022-07-19$85.67$86.91$85.44$86.86240,900—————
2022-07-18$86.54$87.54$85.03$85.20275,300—————
2022-07-15$86.40$86.62$85.46$85.86239,300—————
2022-07-14$85.18$86.05$84.98$85.47252,500—————
2022-07-13$86.78$87.10$85.87$86.46363,600—————
2022-07-12$86.06$87.69$86.06$86.92402,900—————
2022-07-11$87.07$87.55$85.92$86.30317,400—————
2022-07-08$89.06$89.22$87.06$87.11326,200—————
2022-07-07$88.24$89.36$88.19$88.93396,900—————
2022-07-06$88.61$89.30$85.96$87.61537,200—————
2022-07-05$88.94$89.60$87.15$88.70312,800—————
2022-07-01$88.16$90.19$87.34$89.76292,700—————
2022-06-30$88.12$89.14$87.80$88.16476,000———$0.65—
2022-06-29$89.93$90.39$88.84$89.31295,000—————
2022-06-28$90.81$90.98$89.05$89.61325,800—————
2022-06-27$88.14$90.05$88.14$89.94307,100—————
2022-06-24$85.64$88.77$85.11$88.40528,600—————
2022-06-23$84.91$86.13$84.37$84.88557,200—————
2022-06-22$84.94$85.48$84.10$84.78273,500—————
2022-06-21$85.82$86.95$85.23$86.02453,300—————
2022-06-17$85.14$86.57$84.54$84.62505,700—————
2022-06-16$86.04$86.50$84.47$84.77298,600—————
2022-06-15$87.69$88.92$86.95$87.46248,800—————
2022-06-14$87.11$87.68$85.86$86.87356,400—————
2022-06-13$89.15$89.40$86.95$87.22336,300—————
2022-06-10$90.00$90.59$89.25$89.90250,700—————
2022-06-09$92.44$92.84$91.24$91.32409,000—————
2022-06-08$93.20$93.78$92.84$93.01326,000—————
2022-06-07$91.62$93.60$91.62$93.49313,100—————
2022-06-06$93.86$93.86$92.24$92.70246,100—————
2022-06-03$92.68$93.86$92.13$93.11348,000—————
2022-06-02$95.67$95.90$92.50$93.28353,700—————
2022-06-01$95.20$96.33$93.53$95.92493,300—————
2022-05-31$94.31$95.14$94.31$94.69483,200—————
2022-05-27$94.15$94.82$93.71$94.61296,500—————
2022-05-26$94.86$94.87$93.84$93.99358,400—————
2022-05-25$92.17$94.68$92.17$94.47501,800—————
2022-05-24$92.87$93.21$91.12$91.99373,700—————
2022-05-23$93.04$94.43$92.60$93.70294,800—————
2022-05-20$92.20$93.29$90.03$91.82326,100—————
2022-05-19$91.69$93.22$90.52$92.08413,900—————
2022-05-18$94.24$94.37$92.11$92.37519,500—————
2022-05-17$93.13$95.10$92.33$95.03380,600—————
2022-05-16$92.23$93.25$91.32$92.55335,800—————
2022-05-13$90.00$92.61$89.71$92.59620,700—————
2022-05-12$86.91$89.66$86.91$89.48645,900—————
2022-05-11$86.77$88.68$85.78$86.82366,100—————
2022-05-10$87.11$87.64$85.25$86.50354,400—————
2022-05-09$88.02$88.23$85.87$86.50338,000—————
2022-05-06$88.83$89.38$87.30$88.31522,000—————
2022-05-05$89.49$91.26$86.82$88.42453,000—————
2022-05-04$86.91$89.61$86.58$89.48441,600—————
2022-05-03$85.79$86.99$85.67$86.52341,700—————
2022-05-02$85.13$86.14$84.38$85.55436,000—————
2022-04-29$86.49$86.63$84.99$85.11306,000—————
2022-04-28$86.44$86.94$85.12$86.35310,800—————
2022-04-27$85.22$86.83$85.05$85.70383,800—————
2022-04-26$86.80$88.38$84.91$84.97287,800—————
2022-04-25$87.54$87.78$84.91$86.81425,400—————
2022-04-22$90.42$90.42$87.59$87.73497,000—————
2022-04-21$90.88$91.00$89.97$90.29293,400—————
2022-04-20$90.57$91.45$90.07$90.60419,500—————
2022-04-19$89.17$90.44$88.69$90.28221,900—————
2022-04-18$89.51$89.98$88.47$89.03260,100—————
2022-04-14$88.82$90.05$88.54$89.51205,700—————
2022-04-13$87.56$88.69$87.13$88.49253,000—————
2022-04-12$88.73$89.53$87.34$87.61523,500—————
2022-04-11$89.85$91.06$89.85$90.12255,000—————
2022-04-08$89.23$90.00$88.93$89.52369,700—————
2022-04-07$88.91$89.44$87.95$88.76318,700—————
2022-04-06$89.10$90.03$88.47$88.91392,700—————
2022-04-05$89.54$90.23$88.95$89.36273,900—————
2022-04-04$90.07$90.20$88.36$89.56259,600—————
2022-04-01$87.28$90.10$87.28$90.06473,900—————
2022-03-31$87.22$88.18$86.88$87.15334,500———$0.65—
2022-03-30$88.13$88.66$87.22$87.99237,100—————
2022-03-29$87.40$88.66$87.01$88.65293,900—————
2022-03-28$87.41$87.58$86.27$87.51232,400—————
2022-03-25$86.47$87.58$86.43$87.55201,200—————
2022-03-24$85.64$86.23$84.86$86.21261,500—————
2022-03-23$85.42$86.05$85.05$85.11309,000—————
2022-03-22$85.90$85.94$84.89$85.37346,300—————
2022-03-21$86.15$87.20$84.51$85.68322,200—————
2022-03-18$84.40$86.00$83.35$85.71625,200—————
2022-03-17$83.35$84.59$83.35$84.44462,000—————
2022-03-16$83.22$84.02$82.19$83.56535,300—————
2022-03-15$82.90$83.48$82.11$82.69667,500—————
2022-03-14$83.78$84.61$82.33$82.95341,600—————
2022-03-11$84.44$84.55$82.99$83.00303,400—————
2022-03-10$85.43$85.82$83.61$83.80421,900—————
2022-03-09$86.73$87.83$85.97$86.49390,900—————
2022-03-08$82.50$86.64$81.25$85.11914,000—————
2022-03-07$85.10$85.12$81.93$82.13630,200—————
2022-03-04$86.15$86.64$83.95$85.23709,000—————
2022-03-03$88.33$89.33$86.63$87.22911,100—————
2022-03-02$88.03$88.90$87.35$88.35457,400—————
2022-03-01$88.51$89.84$86.43$87.84362,100—————
2022-02-28$89.09$89.74$88.13$88.74466,500—————
2022-02-25$87.87$90.68$87.87$90.60389,800—————
2022-02-24$87.62$88.25$86.77$87.38774,100—————
2022-02-23$89.38$90.10$88.74$89.11295,900—————
2022-02-22$88.42$89.50$88.19$88.82438,800—————
2022-02-18$88.59$89.65$88.42$88.77307,200—————
2022-02-17$87.42$89.34$86.86$88.81438,600—————
2022-02-16$87.92$88.92$87.42$88.66373,200—————
2022-02-15$87.36$88.49$87.09$88.00263,300—————
2022-02-14$86.98$87.42$85.92$86.65433,500—————
2022-02-11$86.70$87.40$86.14$87.00463,100—————
2022-02-10$85.92$88.07$85.32$85.49469,900—————
2022-02-09$87.63$89.45$86.47$87.01604,700—————
2022-02-08$85.29$86.64$84.78$86.30537,900—————
2022-02-07$85.63$86.16$85.08$85.24436,500—————
2022-02-04$85.55$86.26$83.74$85.24859,500—————
2022-02-03$92.39$93.02$86.81$86.831,030,900—————
2022-02-02$95.31$96.32$94.45$96.23489,000—————
2022-02-01$95.11$95.34$94.23$95.34331,000—————
2022-01-31$93.82$95.07$93.13$94.70348,000—————
2022-01-28$93.86$94.87$93.22$94.53408,200—————
2022-01-27$94.93$97.66$94.12$94.57515,000—————
2022-01-26$95.04$96.15$93.22$94.16453,400—————
2022-01-25$95.84$95.84$92.75$94.59367,500—————
2022-01-24$96.71$97.40$93.97$96.49480,700—————
2022-01-21$99.90$99.90$97.62$97.69426,500—————
2022-01-20$100.58$101.89$99.63$99.71328,400—————
2022-01-19$101.02$101.85$100.32$100.70426,200—————
2022-01-18$100.58$100.99$99.55$100.55309,100—————
2022-01-14$100.22$101.07$99.86$101.01259,900—————
2022-01-13$100.59$101.45$100.08$100.67447,900—————
2022-01-12$99.76$100.31$99.08$100.16320,400—————
2022-01-11$99.99$100.31$98.95$100.22351,000—————
2022-01-10$99.99$101.31$98.96$99.71322,700—————
2022-01-07$99.16$99.56$98.46$99.51296,600—————
2022-01-06$99.09$100.52$98.30$98.78311,100—————
2022-01-05$98.16$99.27$98.15$98.59449,200—————
2022-01-04$97.65$98.90$97.19$97.76291,100—————
2022-01-03$96.76$97.40$95.87$97.12337,400—————
2021-12-31$95.56$96.91$95.56$96.64184,600———$0.65—
2021-12-30$97.17$97.62$96.41$96.49155,800—————
2021-12-29$98.00$98.36$96.91$97.02326,600—————
2021-12-28$95.70$97.39$95.70$97.35328,300—————
2021-12-27$94.78$95.82$94.36$95.81326,200—————
2021-12-23$95.01$95.07$94.20$94.81343,800—————
2021-12-22$95.50$95.81$94.57$94.86230,100—————
2021-12-21$94.18$96.35$93.86$95.55284,700—————
2021-12-20$94.27$94.45$92.65$93.64449,400—————
2021-12-17$96.00$96.47$95.06$95.36877,800—————
2021-12-16$96.44$97.61$95.89$96.65367,300—————
2021-12-15$95.03$96.18$94.66$95.68363,000—————
2021-12-14$94.50$96.34$94.50$95.35470,200—————
2021-12-13$96.02$96.37$94.22$94.67609,100—————
2021-12-10$96.80$97.02$96.17$96.35278,500—————
2021-12-09$96.82$97.10$96.04$96.37311,500—————
2021-12-08$96.82$97.54$96.82$97.15244,800—————
2021-12-07$96.86$97.67$96.35$96.86237,200—————
2021-12-06$95.56$97.85$95.25$96.72317,800—————
2021-12-03$94.69$95.56$93.71$94.11286,700—————
2021-12-02$93.65$94.77$93.31$94.09417,400—————
2021-12-01$94.53$95.76$92.96$93.01384,000—————
2021-11-30$96.90$97.58$93.13$93.13597,300—————
2021-11-29$99.44$99.79$97.28$97.76414,700—————
2021-11-26$98.60$98.95$96.20$96.61295,000—————
2021-11-24$98.35$99.14$97.67$98.16270,500—————
2021-11-23$98.29$99.27$97.84$98.46151,700—————
2021-11-22$96.65$98.41$96.32$97.82219,400—————
2021-11-19$98.06$98.14$96.66$96.89505,000—————
2021-11-18$98.99$99.20$98.03$98.37262,700—————
2021-11-17$99.37$100.26$98.21$98.87424,400—————
2021-11-16$100.00$100.67$99.44$99.52246,200—————
2021-11-15$99.60$100.37$99.15$100.09268,400—————
2021-11-12$99.56$99.65$98.40$99.32266,700—————
2021-11-11$100.71$100.87$99.10$99.41209,400—————
2021-11-10$99.58$101.30$99.56$100.64436,700—————
2021-11-09$99.45$99.88$98.84$99.76402,500—————
2021-11-08$98.23$99.31$98.12$99.03311,600—————
2021-11-05$96.75$98.64$96.57$98.23559,400—————
2021-11-04$95.99$96.57$95.25$96.38377,800—————
2021-11-03$96.96$97.67$94.66$95.94640,200—————
2021-11-02$94.85$95.00$89.69$92.511,070,900—————
2021-11-01$95.23$96.80$94.87$95.62497,400—————
2021-10-29$94.77$95.74$94.48$95.23487,100—————
2021-10-28$94.66$95.56$94.48$95.07393,900—————
2021-10-27$96.27$96.60$94.18$94.19474,600—————
2021-10-26$97.21$97.39$96.25$96.27270,100—————
2021-10-25$97.23$97.75$96.45$97.18248,300—————
2021-10-22$97.16$97.81$96.69$97.01210,400—————
2021-10-21$96.86$97.63$96.54$97.16181,900—————
2021-10-20$97.38$97.60$96.36$96.86219,600—————
2021-10-19$96.64$97.75$95.63$97.21244,500—————
2021-10-18$96.81$97.50$96.26$96.41461,600—————
2021-10-15$96.78$97.18$95.91$96.88373,200—————
2021-10-14$95.00$96.45$94.55$96.43245,200—————
2021-10-13$95.77$95.88$94.05$94.55363,100—————
2021-10-12$95.60$96.45$95.16$95.82356,200—————
2021-10-11$95.44$96.27$95.00$95.62250,800—————
2021-10-08$94.67$95.95$94.28$94.98274,300—————
2021-10-07$94.14$95.35$93.87$94.48416,500—————
2021-10-06$92.27$94.15$91.80$94.02481,400—————
2021-10-05$91.88$93.47$90.65$93.07837,800—————
2021-10-04$91.00$91.99$90.95$91.48519,600—————
2021-10-01$88.88$90.68$88.43$90.48703,000———$0.65—
2021-09-30$91.19$91.34$88.97$89.01516,000—————
2021-09-29$90.03$91.42$89.38$90.91570,100—————
2021-09-28$90.21$90.98$89.15$89.50369,600—————
2021-09-27$89.03$90.70$89.03$89.99315,400—————
2021-09-24$88.83$89.56$88.25$88.62288,600—————
2021-09-23$87.98$89.13$87.90$88.81323,900—————
2021-09-22$87.67$88.13$87.04$87.45441,700—————
2021-09-21$87.36$87.36$85.75$87.12423,000—————
2021-09-20$86.62$86.82$85.29$86.78762,200—————
2021-09-17$88.84$89.28$87.74$87.851,185,200—————
2021-09-16$88.18$89.90$87.83$89.11331,600—————
2021-09-15$86.10$88.07$86.10$87.95445,200—————
2021-09-14$87.58$87.58$86.24$86.51173,300—————
2021-09-13$86.93$87.56$86.55$87.34221,500—————
2021-09-10$86.71$87.06$86.21$86.22198,800—————
2021-09-09$87.18$87.50$86.18$86.28264,200—————
2021-09-08$87.19$88.04$87.08$87.50247,700—————
2021-09-07$87.90$88.46$87.25$87.41183,800—————
2021-09-03$88.15$88.43$87.66$88.12214,300—————
2021-09-02$88.08$88.66$87.54$88.16170,500—————
2021-09-01$87.92$88.42$87.28$88.12192,400—————
2021-08-31$87.91$88.70$87.58$87.86281,400—————
2021-08-30$88.74$88.74$87.68$87.77212,300—————
2021-08-27$87.36$89.12$87.36$88.66321,500—————
2021-08-26$88.08$88.10$87.32$87.36221,000—————
2021-08-25$87.12$88.20$86.92$87.96276,700—————
2021-08-24$86.94$87.58$86.90$87.12202,200—————
2021-08-23$87.45$87.50$86.38$86.95436,000—————
2021-08-20$85.12$87.18$84.96$86.28711,600—————
2021-08-19$86.05$86.70$84.37$85.43435,300—————
2021-08-18$87.36$87.72$86.43$86.51450,300—————
2021-08-17$88.08$88.61$87.29$87.67202,000—————
2021-08-16$88.29$88.95$87.63$88.66253,800—————
2021-08-13$87.46$88.53$87.43$88.35162,100—————
2021-08-12$87.78$87.90$87.05$87.22205,400—————
2021-08-11$87.18$87.99$86.81$87.69221,000—————
2021-08-10$85.97$87.14$85.93$86.97189,300—————
2021-08-09$86.11$86.60$85.85$86.05193,800—————
2021-08-06$85.45$86.34$85.20$86.10230,400—————
2021-08-05$85.33$85.78$84.61$84.69298,100—————
2021-08-04$87.17$87.17$84.83$85.09545,000—————
2021-08-03$89.09$89.09$85.40$87.72654,000—————
2021-08-02$88.26$89.29$87.95$89.13371,200—————
2021-07-30$89.02$89.35$87.04$87.81874,000—————
2021-07-29$89.61$90.11$88.88$88.95365,500—————
2021-07-28$88.51$89.14$87.50$88.78256,300—————
2021-07-27$88.11$88.62$87.56$88.21256,800—————
2021-07-26$87.41$88.11$87.02$88.04190,600—————
2021-07-23$87.11$87.56$86.47$87.28164,300—————
2021-07-22$87.59$87.71$86.32$86.66215,300—————
2021-07-21$88.64$89.29$87.72$87.99209,500—————
2021-07-20$86.37$88.95$86.01$88.11424,700—————
2021-07-19$86.71$87.05$84.85$86.07330,100—————
2021-07-16$88.50$88.81$87.21$87.31260,600—————
2021-07-15$88.06$88.46$87.78$88.29206,200—————
2021-07-14$87.71$88.95$87.25$88.28323,100—————
2021-07-13$89.85$90.27$87.44$87.71376,100—————
2021-07-12$92.87$92.87$89.93$90.24488,900—————
2021-07-09$92.58$93.97$92.58$93.28368,800—————
2021-07-08$92.27$92.71$91.40$92.06668,200—————
2021-07-07$91.40$92.98$91.06$92.82581,300—————
2021-07-06$91.47$91.88$90.44$91.551,081,300—————
2021-07-02$90.77$91.88$89.99$91.44610,000—————
2021-07-01$90.79$91.57$90.63$90.99456,300—————
2021-06-30$89.22$90.58$89.22$90.50741,900———$0.64—
2021-06-29$90.02$90.46$89.60$89.99458,900—————
2021-06-28$90.88$90.88$89.73$90.00293,500—————
2021-06-25$90.59$91.07$90.10$90.80473,400—————
2021-06-24$90.25$90.91$89.28$90.59364,000—————
2021-06-23$90.70$90.81$89.90$90.03233,000—————
2021-06-22$90.81$91.28$89.97$90.61196,900—————
2021-06-21$90.49$91.01$90.08$90.86228,800—————
2021-06-18$90.91$91.23$89.55$89.99609,800—————
2021-06-17$92.79$92.80$91.00$91.44418,600—————
2021-06-16$94.42$94.65$92.78$92.80306,800—————
2021-06-15$94.44$94.67$93.50$94.42233,800—————
2021-06-14$94.38$94.66$93.71$94.28401,900—————
2021-06-11$95.28$95.28$94.01$94.57643,900—————
2021-06-10$95.82$96.07$94.87$95.12228,500—————
2021-06-09$95.72$96.04$95.37$95.52177,500—————
2021-06-08$96.54$96.57$95.46$95.94220,100—————
2021-06-07$96.37$96.54$95.15$96.18411,500—————
2021-06-04$96.86$96.96$96.09$96.36307,900—————
2021-06-03$97.09$97.12$95.94$96.56225,500—————
2021-06-02$97.19$97.61$96.36$97.13300,400—————
2021-06-01$95.47$96.87$95.18$96.72264,700—————
2021-05-28$94.86$95.33$93.81$94.93291,800—————
2021-05-27$95.72$96.30$94.70$94.75483,200—————
2021-05-26$95.26$95.72$93.97$95.49326,500—————
2021-05-25$96.00$96.36$95.23$95.23205,500—————
2021-05-24$95.49$96.37$95.35$96.03243,800—————
2021-05-21$95.48$95.89$94.82$95.41392,400—————
2021-05-20$95.51$95.76$94.38$95.03297,600—————
2021-05-19$96.40$96.50$95.07$95.68271,300—————
2021-05-18$97.69$97.86$96.88$96.92307,900—————
2021-05-17$96.64$98.05$95.59$97.59492,900—————
2021-05-14$96.77$97.12$96.00$96.73228,500—————
2021-05-13$94.76$97.16$94.43$96.55370,700—————
2021-05-12$95.44$95.98$94.82$95.00430,800—————
2021-05-11$94.94$95.87$94.70$95.45433,000—————
2021-05-10$95.55$96.94$95.34$95.34272,400—————
2021-05-07$93.34$95.11$93.08$94.92549,100—————
2021-05-06$92.12$94.20$91.82$93.94370,200—————
2021-05-05$92.34$92.34$90.89$91.84633,200—————
2021-05-04$93.52$94.53$90.34$93.67845,300—————
2021-05-03$93.65$95.00$93.55$94.46484,100—————
2021-04-30$93.11$93.81$92.52$93.41400,000—————
2021-04-29$94.10$94.44$92.67$93.28214,200—————
2021-04-28$93.33$93.90$93.01$93.31382,200—————
2021-04-27$91.94$93.62$91.74$93.15313,500—————
2021-04-26$93.26$93.35$92.04$92.25352,200—————
2021-04-23$92.15$93.20$91.29$92.86255,300—————
2021-04-22$93.06$93.17$92.11$92.16237,800—————
2021-04-21$91.95$93.33$91.49$92.83418,000—————
2021-04-20$92.75$93.01$91.62$92.21512,400—————
2021-04-19$93.47$94.37$92.20$92.75306,300—————
2021-04-16$92.30$93.18$91.82$92.96259,300—————
2021-04-15$91.84$92.20$91.11$91.91257,500—————
2021-04-14$90.69$91.57$90.05$91.27287,200—————
2021-04-13$90.26$90.74$89.99$90.33191,400—————
2021-04-12$91.42$91.65$90.46$90.70236,500—————
2021-04-09$90.69$90.97$89.81$90.40253,100—————
2021-04-08$89.54$90.65$89.16$90.48314,000—————
2021-04-07$90.60$90.60$89.81$90.07257,500—————
2021-04-06$90.10$90.70$89.79$90.20596,800—————
2021-04-05$90.37$90.59$89.83$90.17196,700—————
2021-04-01$90.22$90.64$89.08$90.21298,800—————
2021-03-31$91.49$92.05$89.92$89.92438,400———$0.64—
2021-03-30$92.15$92.69$91.54$92.19317,300—————
2021-03-29$92.49$93.33$90.93$91.78527,200—————
2021-03-26$90.88$92.99$90.76$92.78488,700—————
2021-03-25$89.71$91.03$89.40$90.88355,500—————
2021-03-24$88.40$90.96$88.40$89.65435,300—————
2021-03-23$89.93$90.63$87.97$88.23543,400—————
2021-03-22$89.67$90.39$88.63$90.21628,900—————
2021-03-19$91.55$91.60$89.51$89.901,302,200—————
2021-03-18$92.35$92.62$90.93$91.29256,700—————
2021-03-17$92.01$92.40$91.12$92.40281,800—————
2021-03-16$92.16$92.88$91.11$92.03239,500—————
2021-03-15$92.91$93.66$92.02$92.56360,200—————
2021-03-12$92.56$92.89$91.97$92.35308,600—————
2021-03-11$91.58$92.97$90.03$92.37297,600—————
2021-03-10$90.74$91.81$89.66$91.40510,200—————
2021-03-09$91.81$92.12$90.51$90.62484,000—————
2021-03-08$91.50$92.70$90.88$91.90385,400—————
2021-03-05$90.25$91.72$89.62$91.53567,600—————
2021-03-04$90.98$91.41$87.92$89.11409,200—————
2021-03-03$89.82$91.74$89.80$90.64375,600—————
2021-03-02$89.06$90.17$87.20$89.77569,900—————
2021-03-01$91.30$91.88$89.04$89.29700,400—————
2021-02-26$90.36$90.64$89.23$90.20724,900—————
2021-02-25$92.77$93.25$90.51$90.66523,300—————
2021-02-24$89.87$93.07$89.06$92.77749,800—————
2021-02-23$88.46$90.03$87.63$89.55511,400—————
2021-02-22$86.46$88.37$86.35$88.15343,700—————
2021-02-19$86.50$87.87$86.22$86.86574,700—————
2021-02-18$86.02$87.19$85.63$86.43798,100—————
2021-02-17$86.83$87.58$85.99$86.30489,500—————
2021-02-16$87.27$88.49$86.83$86.83467,300—————
2021-02-12$86.42$87.54$86.08$87.09353,900—————
2021-02-11$86.72$87.18$85.57$86.42329,800—————
2021-02-10$87.37$87.42$84.86$86.72561,300—————
2021-02-09$86.01$87.74$85.86$87.12491,800—————
2021-02-08$83.62$85.67$83.41$85.64461,100—————
2021-02-05$84.45$84.74$82.99$83.41503,900—————
2021-02-04$83.60$84.27$82.58$83.81784,700—————
2021-02-03$78.66$83.54$78.33$83.181,603,300—————
2021-02-02$74.67$75.29$73.82$75.05870,900—————
2021-02-01$75.80$75.94$74.06$74.32768,400—————
2021-01-29$76.55$76.75$74.34$75.47541,500—————
2021-01-28$75.52$77.45$75.42$76.94512,100—————
2021-01-27$76.99$77.85$75.39$75.571,565,300—————
2021-01-26$79.20$79.77$77.31$77.92477,200—————
2021-01-25$77.27$78.49$76.12$78.33494,200—————
2021-01-22$77.05$77.41$76.60$77.07416,300—————
2021-01-21$78.55$79.37$77.23$77.48496,100—————
2021-01-20$78.26$79.52$77.83$79.11567,200—————
2021-01-19$78.44$78.44$77.17$77.75435,900—————
2021-01-15$78.50$78.83$77.28$77.97563,200—————
2021-01-14$79.04$79.51$78.50$78.93580,000—————
2021-01-13$79.81$80.05$78.68$78.82557,300—————
2021-01-12$79.75$79.75$77.88$79.34704,200—————
2021-01-11$79.79$80.36$79.32$79.39421,100—————
2021-01-08$81.40$81.73$79.54$80.42344,300—————
2021-01-07$82.41$82.69$80.94$81.09533,800—————
2021-01-06$79.75$82.71$79.68$82.04487,500—————
2021-01-05$78.44$79.91$78.44$78.87908,200—————
2021-01-04$79.17$79.77$77.31$78.86475,300—————
2020-12-31$78.17$78.98$77.36$78.67382,000———$0.64—
2020-12-30$79.17$79.50$78.62$78.76378,000—————
2020-12-29$80.50$80.68$78.90$79.18246,500—————
2020-12-28$80.00$80.56$79.69$80.31236,600—————
2020-12-24$79.75$79.75$78.70$79.36115,000—————
2020-12-23$78.61$79.85$78.61$79.63289,600—————
2020-12-22$78.90$79.36$78.08$78.33244,300—————
2020-12-21$78.80$79.22$77.15$79.12456,300—————
2020-12-18$79.17$80.17$78.88$79.69990,300—————
2020-12-17$80.07$80.68$78.21$78.841,007,700—————
2020-12-16$82.26$82.43$80.03$80.07372,200—————
2020-12-15$81.02$81.95$80.71$81.91694,000—————
2020-12-14$82.04$82.59$80.69$80.70345,500—————
2020-12-11$80.73$81.16$80.43$80.86332,900—————
2020-12-10$81.29$81.54$80.44$81.09304,900—————
2020-12-09$80.39$81.73$80.00$81.52412,400—————
2020-12-08$80.40$81.16$80.15$80.15765,800—————
2020-12-07$80.81$81.49$80.54$80.831,061,200—————
2020-12-04$78.54$81.16$78.43$81.02449,200—————
2020-12-03$77.69$78.83$76.92$78.23950,500—————
2020-12-02$78.01$78.84$77.11$77.31460,900—————
2020-12-01$78.31$79.12$77.65$78.34835,400—————
2020-11-30$79.28$79.81$77.08$77.156,118,900—————
2020-11-27$80.86$80.86$79.31$79.95663,800—————
2020-11-25$80.60$81.32$79.65$80.731,037,500—————
2020-11-24$78.73$81.07$78.56$81.021,031,800—————
2020-11-23$77.52$78.28$76.80$78.04856,100—————
2020-11-20$75.70$77.17$75.65$77.14768,800—————
2020-11-19$75.99$76.30$74.24$76.16752,100—————
2020-11-18$78.50$78.79$76.54$76.77959,500—————
2020-11-17$76.26$78.46$75.89$78.22601,800—————
2020-11-16$74.59$77.18$74.20$77.13578,800—————
2020-11-13$72.29$73.63$72.02$73.41581,100—————
2020-11-12$72.71$73.11$70.69$71.85809,300—————
2020-11-11$74.86$74.86$71.81$72.97691,900—————
2020-11-10$73.93$75.83$73.13$74.58632,500—————
2020-11-09$75.20$77.00$72.99$73.021,054,500—————
2020-11-06$71.46$71.86$68.71$69.25899,500—————
2020-11-05$70.35$72.30$70.35$71.31744,700—————
2020-11-04$72.35$72.39$69.85$69.91492,500—————
2020-11-03$73.49$75.00$71.70$72.36682,100—————
2020-11-02$73.13$75.92$71.41$72.13857,200—————
2020-10-30$71.35$71.95$69.83$70.89848,200—————
2020-10-29$72.45$73.14$71.04$71.62507,900—————
2020-10-28$74.18$75.16$72.75$72.84421,600—————
2020-10-27$76.28$76.30$75.32$75.34398,800—————
2020-10-26$76.10$76.70$75.70$76.43487,400—————
2020-10-23$77.70$77.70$76.03$76.61290,100—————
2020-10-22$76.60$77.33$76.60$77.05289,000—————
2020-10-21$77.25$77.85$76.34$76.50388,400—————
2020-10-20$79.18$79.56$76.56$76.92318,100—————
2020-10-19$79.55$79.87$78.36$78.56336,000—————
2020-10-16$79.41$79.61$78.60$79.26343,100—————
2020-10-15$77.47$79.26$76.91$79.23323,500—————
2020-10-14$77.33$78.22$77.08$78.06341,000—————
2020-10-13$77.24$77.78$76.62$77.47424,400—————
2020-10-12$76.89$77.83$76.70$77.25323,800—————
2020-10-09$77.52$77.60$76.52$76.80231,200—————
2020-10-08$77.18$77.43$76.16$76.93298,000—————
2020-10-07$76.65$77.37$76.23$76.83426,900—————
2020-10-06$77.22$77.88$76.06$76.35432,300—————
2020-10-05$76.29$76.90$75.58$76.78392,700—————
2020-10-02$73.63$76.47$73.62$75.77556,400—————
2020-10-01$75.81$76.20$73.96$74.75634,500—————
2020-09-30$74.91$76.82$74.91$75.68685,900———$0.64—
2020-09-29$76.61$76.88$74.37$75.03364,500—————
2020-09-28$77.42$78.33$76.53$76.60413,600—————
2020-09-25$75.88$76.74$75.50$76.42344,900—————
2020-09-24$75.40$76.85$74.79$76.04433,700—————
2020-09-23$78.26$78.75$75.39$75.39498,400—————
2020-09-22$78.82$80.10$78.09$78.19374,900—————
2020-09-21$79.78$80.10$77.43$78.75604,400—————
2020-09-18$82.91$84.01$81.17$81.31919,500—————
2020-09-17$81.88$82.87$79.33$82.46482,500—————
2020-09-16$81.58$83.36$81.39$82.44452,900—————
2020-09-15$80.69$81.68$79.63$81.11643,400—————
2020-09-14$79.71$80.56$79.00$80.16530,200—————
2020-09-11$79.66$79.66$78.21$78.99351,200—————
2020-09-10$82.05$82.20$79.53$79.55421,500—————
2020-09-09$81.54$82.77$81.18$81.99561,700—————
2020-09-08$81.08$82.61$80.55$81.33687,600—————
2020-09-04$80.49$81.84$80.11$81.51453,000—————
2020-09-03$80.99$82.16$79.30$79.84402,500—————
2020-09-02$80.02$81.44$79.91$81.08386,700—————
2020-09-01$79.92$80.31$78.89$80.02239,900—————
2020-08-31$80.88$81.15$80.01$80.44630,400—————
2020-08-28$78.67$80.45$77.64$80.33443,000—————
2020-08-27$78.40$79.52$78.15$78.92370,100—————
2020-08-26$78.53$78.69$77.46$77.84252,200—————
2020-08-25$79.49$79.49$77.86$78.46326,000—————
2020-08-24$78.49$78.94$76.91$78.74457,100—————
2020-08-21$77.71$78.12$77.24$77.78393,700—————
2020-08-20$77.19$78.18$76.88$77.80506,700—————
2020-08-19$78.99$79.74$77.77$77.92355,400—————
2020-08-18$80.90$80.90$78.86$79.08438,700—————
2020-08-17$81.23$81.65$80.61$80.84413,700—————
2020-08-14$79.75$81.69$79.70$81.65357,500—————
2020-08-13$82.50$82.73$79.72$80.03400,900—————
2020-08-12$83.32$83.78$82.64$82.78473,300—————
2020-08-11$82.83$83.45$82.11$82.50532,300—————
2020-08-10$79.91$81.63$79.74$81.50387,200—————
2020-08-07$77.52$79.74$77.36$79.64378,300—————
2020-08-06$78.04$78.49$76.67$77.94562,400—————
2020-08-05$76.55$78.82$76.37$78.501,088,500—————
2020-08-04$84.55$84.55$75.58$75.961,257,500—————
2020-08-03$86.93$87.82$86.75$87.47234,400—————
2020-07-31$88.00$88.00$85.07$86.50341,200—————
2020-07-30$87.88$88.49$87.26$88.22268,600—————
2020-07-29$88.34$89.09$87.35$88.65312,200—————
2020-07-28$88.30$88.74$87.43$87.94358,200—————
2020-07-27$86.73$88.21$86.30$88.14362,500—————
2020-07-24$87.20$88.25$87.18$87.35429,300—————
2020-07-23$85.33$87.55$85.22$87.20335,800—————
2020-07-22$84.62$85.11$84.31$85.01323,000—————
2020-07-21$83.07$86.32$83.07$84.96503,000—————
2020-07-20$84.89$85.02$82.29$82.76385,900—————
2020-07-17$84.84$86.17$84.73$85.61265,200—————
2020-07-16$84.86$85.65$83.98$84.49255,200—————
2020-07-15$84.62$85.31$83.94$84.55451,500—————
2020-07-14$80.82$82.79$80.25$82.75355,800—————
2020-07-13$81.23$81.81$80.37$80.82382,400—————
2020-07-10$78.78$81.05$78.67$80.90279,500—————
2020-07-09$80.93$81.60$78.31$78.42340,800—————
2020-07-08$82.50$82.93$80.44$81.41389,700—————
2020-07-07$83.45$83.45$81.93$82.67328,400—————
2020-07-06$85.01$85.76$83.63$84.37519,600—————
2020-07-02$82.12$84.17$82.12$83.84699,500—————
2020-07-01$82.95$83.18$81.08$81.14251,400—————
2020-06-30$80.72$83.37$80.67$83.00504,400———$0.63—
2020-06-29$80.42$81.91$80.22$81.29742,800—————
2020-06-26$81.85$81.85$79.74$79.86597,000—————
2020-06-25$81.70$81.93$79.86$81.72384,200—————
2020-06-24$83.36$83.85$81.63$82.17375,000—————
2020-06-23$85.59$85.59$83.84$84.03460,500—————
2020-06-22$85.14$85.59$84.02$84.73364,100—————
2020-06-19$86.71$87.14$84.99$85.80675,200—————
2020-06-18$85.08$86.71$84.58$86.18380,900—————
2020-06-17$86.19$86.39$84.94$85.88439,200—————
2020-06-16$85.81$87.42$84.86$86.01466,100—————
2020-06-15$80.12$83.03$79.56$83.02263,600—————
2020-06-12$83.79$83.85$80.38$82.19308,200—————
2020-06-11$84.24$84.85$81.21$81.59427,000—————
2020-06-10$89.46$89.79$85.89$86.39409,800—————
2020-06-09$89.34$89.86$88.14$89.39308,400—————
2020-06-08$89.49$90.49$88.92$90.38355,800—————
2020-06-05$89.93$91.30$89.09$89.50561,300—————
2020-06-04$85.30$87.67$85.30$87.62562,200—————
2020-06-03$85.90$86.46$85.00$85.74428,100—————
2020-06-02$84.30$85.06$83.75$84.99302,300—————
2020-06-01$84.49$84.94$84.15$84.26249,900—————
2020-05-29$83.30$84.69$82.85$84.23665,400—————
2020-05-28$87.11$87.65$83.72$84.03319,300—————
2020-05-27$84.77$86.45$84.18$86.37477,500—————
2020-05-26$82.00$83.81$81.32$83.31430,000—————
2020-05-22$78.74$79.80$77.97$79.54328,900—————
2020-05-21$78.42$79.27$77.91$78.81381,800—————
2020-05-20$78.68$79.09$77.80$78.92341,000—————
2020-05-19$80.09$80.20$77.72$77.78336,600—————
2020-05-18$80.00$81.66$79.96$79.99368,600—————
2020-05-15$77.76$79.61$77.15$78.13944,300—————
2020-05-14$78.30$78.30$76.50$78.15649,300—————
2020-05-13$80.66$81.04$78.63$78.96430,300—————
2020-05-12$82.98$82.98$80.88$80.93489,000—————
2020-05-11$83.22$83.82$82.17$82.19593,400—————
2020-05-08$82.49$84.38$81.85$84.11392,200—————
2020-05-07$81.04$82.11$80.42$80.91537,800—————
2020-05-06$79.41$81.05$79.03$80.11703,200—————
2020-05-05$84.04$84.04$78.97$82.25942,400—————
2020-05-04$79.01$79.35$78.32$78.81597,800—————
2020-05-01$79.75$80.25$78.76$79.84729,900—————
2020-04-30$82.50$82.50$79.83$81.201,356,200—————
2020-04-29$84.39$84.69$83.08$83.12512,700—————
2020-04-28$85.18$85.68$82.46$83.11557,100—————
2020-04-27$80.79$84.24$80.79$83.39523,100—————
2020-04-24$80.03$80.82$78.64$80.57697,000—————
2020-04-23$77.76$79.72$77.76$78.80348,300—————
2020-04-22$78.90$79.09$76.64$77.36309,500—————
2020-04-21$79.18$79.86$76.71$77.44394,600—————
2020-04-20$79.61$82.32$79.22$80.80387,400—————
2020-04-17$77.76$81.44$77.10$80.69478,100—————
2020-04-16$75.65$76.09$73.66$75.85565,000—————
2020-04-15$79.37$80.02$75.32$75.44596,200—————
2020-04-14$82.95$83.34$80.86$81.55543,100—————
2020-04-13$81.98$82.67$81.13$81.63285,600—————
2020-04-09$80.76$83.37$80.46$82.10538,100—————
2020-04-08$79.77$81.17$78.28$80.17404,500—————
2020-04-07$82.25$83.42$78.76$79.16517,900—————
2020-04-06$78.43$81.24$77.58$80.56593,000—————
2020-04-03$76.44$77.28$74.77$76.21594,300—————
2020-04-02$75.43$77.97$74.64$77.10455,100—————
2020-04-01$73.46$76.73$72.98$75.54569,500—————
2020-03-31$76.87$76.92$73.97$75.50627,500———$0.63—
2020-03-30$74.78$77.76$72.52$77.28504,200—————
2020-03-27$72.57$74.67$72.02$73.72434,300—————
2020-03-26$69.97$74.93$69.64$74.93436,500—————
2020-03-25$70.39$72.68$69.05$69.88476,900—————
2020-03-24$70.88$73.22$68.62$69.74485,100—————
2020-03-23$65.77$68.90$64.74$67.48796,000—————
2020-03-20$65.84$69.23$65.25$66.251,147,300—————
2020-03-19$61.24$66.74$61.00$65.41773,800—————
2020-03-18$65.74$68.43$59.11$60.80774,400—————
2020-03-17$64.74$70.82$64.18$70.73673,500—————
2020-03-16$66.06$69.66$63.64$63.81612,000—————
2020-03-13$72.46$73.28$65.70$73.151,143,000—————
2020-03-12$75.62$76.00$67.94$69.52783,100—————
2020-03-11$80.23$81.51$79.18$79.45630,000—————
2020-03-10$81.80$82.81$78.92$82.34571,100—————
2020-03-09$80.77$81.90$78.53$80.001,010,200—————
2020-03-06$81.07$85.50$80.79$85.18843,700—————
2020-03-05$86.61$86.61$82.64$83.50871,400—————
2020-03-04$85.21$88.65$84.79$88.44584,200—————
2020-03-03$85.28$86.90$83.09$83.59683,900—————
2020-03-02$83.77$85.60$83.16$85.60581,900—————
2020-02-28$82.54$83.70$81.01$83.301,410,500—————
2020-02-27$88.81$88.86$84.57$84.59692,500—————
2020-02-26$91.80$93.07$90.58$90.73486,400—————
2020-02-25$93.69$93.98$91.02$91.73623,400—————
2020-02-24$92.97$93.78$92.13$93.50639,900—————
2020-02-21$94.49$95.22$93.18$94.871,252,400—————
2020-02-20$94.43$95.44$93.66$94.94404,300—————
2020-02-19$96.35$96.44$94.31$94.57597,500—————
2020-02-18$96.86$96.94$95.85$96.34549,400—————
2020-02-14$97.35$98.00$96.96$97.34464,900—————
2020-02-13$97.44$98.03$97.10$97.35407,600—————
2020-02-12$99.00$99.51$97.27$97.80642,700—————
2020-02-11$94.62$99.10$94.52$98.511,091,500—————
2020-02-10$89.74$91.14$89.18$91.02604,400—————
2020-02-07$89.55$90.04$88.84$89.94421,900—————
2020-02-06$90.50$90.90$89.58$89.69235,600—————
2020-02-05$88.91$90.54$88.91$90.36326,700—————
2020-02-04$89.20$89.34$87.95$88.35598,500—————
2020-02-03$88.39$89.48$87.96$88.24526,600—————
2020-01-31$90.61$90.78$87.75$88.00851,200—————
2020-01-30$89.65$91.16$89.45$91.12301,200—————
2020-01-29$91.29$91.48$90.20$90.21402,100—————
2020-01-28$91.54$92.07$90.80$91.22387,700—————
2020-01-27$91.00$92.09$90.32$91.39426,700—————
2020-01-24$93.06$93.06$91.83$92.26273,600—————
2020-01-23$92.45$93.30$91.85$92.88663,200—————
2020-01-22$92.87$93.20$91.83$92.25436,500—————
2020-01-21$92.28$93.23$91.75$91.93589,400—————
2020-01-17$92.90$93.14$92.35$92.58517,400—————
2020-01-16$91.80$92.98$91.73$92.88644,800—————
2020-01-15$91.56$92.32$90.97$91.23445,300—————
2020-01-14$92.03$92.05$91.15$92.00519,100—————
2020-01-13$91.61$92.17$90.97$91.91393,400—————
2020-01-10$90.87$91.64$90.26$91.51465,700—————
2020-01-09$91.42$91.85$89.94$90.77748,600—————
2020-01-08$91.65$92.03$90.63$91.31436,000—————
2020-01-07$93.18$93.18$91.47$91.72455,100—————
2020-01-06$93.36$93.85$92.56$92.92472,800—————
2020-01-03$92.40$94.18$92.23$93.70377,800—————
2020-01-02$93.92$94.30$92.29$92.95828,300—————
2019-12-31$92.28$93.36$92.19$92.95313,000———$0.63—
2019-12-30$94.20$94.41$93.09$93.27656,300—————
2019-12-27$93.72$94.25$92.99$94.15621,500—————
2019-12-26$92.62$93.52$92.20$93.50733,200—————
2019-12-24$92.25$92.99$91.41$92.55296,600—————
2019-12-23$91.56$92.18$90.75$92.09477,100—————
2019-12-20$90.98$91.84$90.23$91.481,101,900—————
2019-12-19$90.01$90.72$89.33$90.65434,100—————
2019-12-18$89.61$90.08$88.68$89.98508,100—————
2019-12-17$90.09$90.39$88.82$89.43592,600—————
2019-12-16$87.89$90.60$87.89$90.44934,900—————
2019-12-13$89.73$89.73$87.54$87.69541,700—————
2019-12-12$88.00$89.82$87.66$89.65793,200—————
2019-12-11$87.04$87.97$86.46$87.80837,100—————
2019-12-10$86.38$86.83$85.62$86.82662,100—————
2019-12-09$86.12$86.64$85.57$86.38366,600—————
2019-12-06$85.50$86.35$84.75$86.06387,200—————
2019-12-05$84.46$85.58$83.91$84.76466,100—————
2019-12-04$83.26$84.49$82.51$84.00330,700—————
2019-12-03$83.24$83.52$82.41$83.31330,000—————
2019-12-02$83.34$83.98$82.92$83.89352,000—————
2019-11-29$84.86$85.00$83.10$83.17379,200—————
2019-11-27$85.03$85.66$84.80$85.18454,400—————
2019-11-26$83.36$85.19$83.23$84.80928,000—————
2019-11-25$83.24$83.83$82.55$83.63312,700—————
2019-11-22$84.15$84.19$82.97$83.00278,700—————
2019-11-21$83.78$84.29$83.26$83.93392,800—————
2019-11-20$83.59$84.55$83.16$83.64386,000—————
2019-11-19$82.92$83.78$82.38$83.66541,000—————
2019-11-18$84.07$84.07$82.28$82.90569,800—————
2019-11-15$83.44$84.29$83.17$83.841,458,000—————
2019-11-14$83.26$84.13$82.51$83.32339,100—————
2019-11-13$84.50$84.60$82.85$83.07434,600—————
2019-11-12$85.00$85.91$84.65$84.90643,200—————
2019-11-11$84.30$85.11$84.21$84.66602,500—————
2019-11-08$84.20$84.65$83.60$84.62307,500—————
2019-11-07$84.18$84.61$83.76$84.39415,700—————
2019-11-06$83.97$84.88$83.38$83.91399,100—————
2019-11-05$81.88$84.35$81.88$83.69533,300—————
2019-11-04$82.22$82.36$81.07$81.83486,100—————
2019-11-01$79.33$83.40$79.13$82.191,177,700—————
2019-10-31$79.23$80.25$77.52$79.00546,500—————
2019-10-30$81.38$81.38$79.15$79.15374,100—————
2019-10-29$80.51$81.67$80.42$81.35306,600—————
2019-10-28$80.37$81.32$80.21$80.53274,700—————
2019-10-25$79.05$80.11$79.05$80.05340,300—————
2019-10-24$79.81$80.52$78.89$79.21331,300—————
2019-10-23$80.32$80.48$79.44$79.62400,500—————
2019-10-22$81.17$81.17$79.55$80.13448,500—————
2019-10-21$80.47$81.30$80.36$81.14239,600—————
2019-10-18$80.65$81.10$79.77$79.82325,800—————
2019-10-17$80.02$80.92$79.50$80.83268,200—————
2019-10-16$81.05$81.56$79.67$79.95297,900—————
2019-10-15$80.49$81.78$80.40$81.09363,000—————
2019-10-14$80.21$80.67$79.36$80.20454,900—————
2019-10-11$79.62$80.86$79.62$80.47211,600—————
2019-10-10$78.08$79.19$78.08$78.85240,600—————
2019-10-09$78.39$78.82$78.08$78.14321,100—————
2019-10-08$78.48$78.59$77.29$78.08418,100—————
2019-10-07$78.16$78.89$77.70$78.34300,500—————
2019-10-04$78.21$78.71$77.26$78.70374,800—————
2019-10-03$78.22$78.51$77.11$78.19347,800—————
2019-10-02$80.38$80.43$78.13$78.59411,000—————
2019-10-01$82.14$82.82$80.58$80.65368,000—————
2019-09-30$80.09$81.97$79.85$81.74436,400———$0.63—
2019-09-27$80.30$80.56$79.41$80.49405,700—————
2019-09-26$80.26$80.97$80.25$80.36353,600—————
2019-09-25$79.38$80.90$79.38$80.20373,300—————
2019-09-24$80.68$81.27$79.21$79.31483,500—————
2019-09-23$81.99$82.26$80.33$80.47611,800—————
2019-09-20$82.98$83.97$81.99$82.061,707,700—————
2019-09-19$82.72$83.31$82.55$82.85886,800—————
2019-09-18$82.91$83.27$82.29$82.83620,800—————
2019-09-17$83.16$83.45$81.59$82.71412,500—————
2019-09-16$83.38$84.46$82.90$83.27641,100—————
2019-09-13$83.00$84.10$82.39$83.60563,400—————
2019-09-12$82.35$82.90$81.55$82.74459,600—————
2019-09-11$81.19$82.03$80.09$82.03475,100—————
2019-09-10$80.36$81.39$79.83$81.32379,400—————
2019-09-09$79.21$80.56$79.01$80.38357,500—————
2019-09-06$79.74$80.20$78.98$79.17518,400—————
2019-09-05$79.23$80.92$79.15$79.47611,900—————
2019-09-04$78.54$79.59$78.31$78.74493,000—————
2019-09-03$77.10$78.28$75.85$78.23599,000—————
2019-08-30$76.26$77.65$76.19$77.27524,800—————
2019-08-29$75.12$76.48$74.68$75.89431,000—————
2019-08-28$73.19$75.17$73.19$74.70362,700—————
2019-08-27$76.96$76.97$73.00$73.25797,500—————
2019-08-26$76.45$77.20$76.45$76.91427,500—————
2019-08-23$76.96$76.97$75.81$75.98645,900—————
2019-08-22$76.76$77.90$76.61$77.25364,900—————
2019-08-21$76.96$77.13$76.10$76.60456,600—————
2019-08-20$76.35$76.90$75.88$76.48476,500—————
2019-08-19$76.48$76.80$75.75$76.65515,400—————
2019-08-16$75.51$76.65$75.46$75.90318,900—————
2019-08-15$75.13$75.44$74.37$75.21580,900—————
2019-08-14$75.34$76.08$74.69$74.75685,700—————
2019-08-13$75.38$77.59$75.38$76.12688,900—————
2019-08-12$75.65$76.08$74.94$75.83349,300—————
2019-08-09$77.38$77.38$76.10$76.24288,800—————
2019-08-08$77.14$77.72$76.75$77.48502,600—————
2019-08-07$76.32$77.59$75.10$77.03585,900—————
2019-08-06$76.85$77.38$76.04$76.88770,700—————
2019-08-05$77.35$77.96$75.95$76.64476,900—————
2019-08-02$80.17$80.18$77.90$78.53611,800—————
2019-08-01$80.54$85.01$80.30$80.861,438,900—————
2019-07-31$79.11$79.11$76.92$77.291,195,100—————
2019-07-30$78.51$79.17$78.07$78.811,001,800—————
2019-07-29$79.29$79.85$78.29$78.58434,900—————
2019-07-26$78.86$79.73$78.42$79.13379,700—————
2019-07-25$78.51$79.44$78.05$78.55339,600—————
2019-07-24$78.69$79.69$78.40$78.57495,500—————
2019-07-23$80.17$80.97$78.97$79.03589,500—————
2019-07-22$81.47$82.04$80.36$80.40368,200—————
2019-07-19$81.71$82.48$80.68$81.00595,500—————
2019-07-18$80.60$82.49$80.59$81.79570,300—————
2019-07-17$79.85$80.95$79.13$80.291,642,400—————
2019-07-16$80.89$80.91$79.43$79.821,011,700—————
2019-07-15$81.95$81.95$80.19$80.75349,700—————
2019-07-12$80.46$82.06$80.10$81.801,209,200—————
2019-07-11$82.34$82.55$80.27$80.34564,400—————
2019-07-10$82.49$83.33$82.06$82.37539,400—————
2019-07-09$82.79$83.01$82.03$82.46355,600—————
2019-07-08$83.18$83.88$82.55$82.89216,000—————
2019-07-05$83.49$83.79$82.20$83.23248,700—————
2019-07-03$82.96$84.00$82.63$83.77253,400—————
2019-07-02$81.66$83.12$81.05$82.55382,500—————
2019-07-01$83.45$83.55$81.25$81.56543,500—————
2019-06-28$80.48$82.69$80.48$82.49897,000———$0.62—
2019-06-27$80.53$81.17$79.96$80.80676,300—————
2019-06-26$81.78$82.62$80.59$80.60473,400—————
2019-06-25$81.48$83.19$81.04$81.94538,600—————
2019-06-24$82.19$82.97$81.41$81.58444,400—————
2019-06-21$82.80$83.41$81.90$81.911,101,800—————
2019-06-20$82.25$83.44$81.85$83.17289,900—————
2019-06-19$82.85$82.85$81.33$81.46438,700—————
2019-06-18$82.47$83.53$82.02$82.52435,700—————
2019-06-17$81.76$82.25$81.42$81.90519,700—————
2019-06-14$81.32$81.82$80.73$81.60426,600—————
2019-06-13$81.84$82.21$80.75$81.40516,300—————
2019-06-12$80.36$81.52$80.36$81.18607,100—————
2019-06-11$80.69$81.09$79.84$80.23690,900—————
2019-06-10$81.03$82.28$80.23$80.54533,600—————
2019-06-07$80.33$81.27$80.16$80.71442,400—————
2019-06-06$80.72$81.20$79.75$80.16630,600—————
2019-06-05$80.84$81.14$79.92$80.60681,100—————
2019-06-04$79.36$80.50$79.23$80.47753,100—————
2019-06-03$75.91$79.00$75.72$78.83545,900—————
2019-05-31$77.17$77.17$75.67$76.16616,200—————
2019-05-30$79.10$79.85$77.84$78.08359,200—————
2019-05-29$77.85$79.03$77.68$78.91690,500—————
2019-05-28$78.32$78.67$77.78$78.25854,700—————
2019-05-24$78.57$78.95$77.66$78.34585,100—————
2019-05-23$80.77$80.78$77.60$78.35701,000—————
2019-05-22$81.39$81.54$80.60$81.27671,700—————
2019-05-21$82.41$82.43$81.55$81.62389,200—————
2019-05-20$83.24$83.86$81.65$81.98654,500—————
2019-05-17$84.09$84.81$83.15$83.65737,900—————
2019-05-16$84.74$85.75$84.06$84.69508,300—————
2019-05-15$84.49$85.32$84.20$84.45539,100—————
2019-05-14$84.20$85.29$84.11$84.76637,900—————
2019-05-13$84.59$84.94$83.50$84.17533,000—————
2019-05-10$84.31$85.93$83.80$85.72509,300—————
2019-05-09$83.38$84.72$82.32$84.55764,000—————
2019-05-08$85.09$85.57$83.70$84.03541,300—————
2019-05-07$85.69$86.62$85.02$85.43540,500—————
2019-05-06$86.25$87.73$85.93$86.25522,800—————
2019-05-03$86.81$87.99$85.27$86.72792,700—————
2019-05-02$89.18$90.99$85.97$86.941,213,500—————
2019-05-01$94.90$94.90$92.17$92.19421,300—————
2019-04-30$92.83$94.82$92.53$94.75484,600—————
2019-04-29$91.02$92.66$91.02$92.65345,000—————
2019-04-26$90.43$90.82$89.01$90.82319,800—————
2019-04-25$93.97$94.10$90.40$90.52631,400—————
2019-04-24$94.63$95.21$94.19$94.29392,600—————
2019-04-23$93.84$95.00$93.32$94.75552,800—————
2019-04-22$93.53$93.98$93.11$93.54285,600—————
2019-04-18$93.60$94.01$92.80$93.48259,200—————
2019-04-17$93.68$94.05$93.22$93.46240,200—————
2019-04-16$93.88$94.15$92.42$93.30395,200—————
2019-04-15$94.57$94.95$93.71$93.95391,500—————
2019-04-12$95.06$95.09$94.43$94.56445,900—————
2019-04-11$94.44$95.16$94.08$94.92271,200—————
2019-04-10$94.03$94.65$93.50$94.26283,500—————
2019-04-09$94.49$94.49$93.61$93.90211,500—————
2019-04-08$94.11$95.10$94.01$94.49490,600—————
2019-04-05$94.25$94.38$93.80$94.06328,100—————
2019-04-04$93.31$94.68$92.70$94.28375,900—————
2019-04-03$93.31$93.88$92.35$93.12472,000—————
2019-04-02$94.36$94.93$93.09$93.17360,400—————
2019-04-01$94.87$95.70$93.82$94.20445,200—————
2019-03-29$93.30$94.94$92.99$94.69438,300———$0.62—
2019-03-28$92.85$94.00$92.76$93.65357,000—————
2019-03-27$92.81$93.24$92.20$92.92281,500—————
2019-03-26$93.38$93.94$92.30$92.88268,100—————
2019-03-25$93.54$93.76$92.31$93.03322,500—————
2019-03-22$95.66$95.79$93.89$94.01249,100—————
2019-03-21$93.50$96.04$93.50$95.72351,000—————
2019-03-20$95.15$95.15$92.87$93.71500,000—————
2019-03-19$94.28$95.75$94.01$95.10416,900—————
2019-03-18$94.88$95.72$94.05$94.14386,900—————
2019-03-15$93.60$95.04$93.34$94.891,036,600—————
2019-03-14$93.14$93.89$92.69$93.38515,300—————
2019-03-13$92.58$93.50$91.85$93.11555,500—————
2019-03-12$92.31$92.65$91.90$92.28597,900—————
2019-03-11$91.33$92.34$90.74$92.23556,300—————
2019-03-08$91.35$91.82$90.41$91.19466,200—————
2019-03-07$90.56$92.15$90.01$91.47544,400—————
2019-03-06$91.89$92.05$90.47$90.54699,400—————
2019-03-05$91.85$92.69$91.59$91.75483,200—————
2019-03-04$92.31$92.31$91.17$91.69436,500—————
2019-03-01$92.75$93.04$91.51$92.12774,900—————
2019-02-28$93.40$93.72$91.98$92.45550,700—————
2019-02-27$93.28$93.66$92.37$93.47500,900—————
2019-02-26$93.37$93.96$92.68$93.22577,200—————
2019-02-25$94.00$94.00$93.04$93.07570,800—————
2019-02-22$93.40$94.27$91.93$93.661,474,500—————
2019-02-21$94.05$94.48$92.76$93.76651,700—————
2019-02-20$92.89$94.95$92.64$93.50743,200—————
2019-02-19$93.54$93.83$92.51$93.08695,900—————
2019-02-15$93.71$94.63$93.27$93.77420,600—————
2019-02-14$92.61$93.83$92.55$93.14463,300—————
2019-02-13$93.58$94.02$92.87$93.09572,000—————
2019-02-12$92.30$93.72$92.20$93.04657,800—————
2019-02-11$91.95$92.31$90.52$91.97689,100—————
2019-02-08$92.17$92.54$91.14$91.85570,100—————
2019-02-07$92.08$92.71$91.09$92.24466,100—————
2019-02-06$93.12$93.74$92.37$92.84614,900—————
2019-02-05$92.38$97.79$92.10$93.431,178,200—————
2019-02-04$98.06$98.48$96.24$97.32989,300—————
2019-02-01$99.00$99.46$98.16$98.49962,800—————
2019-01-31$99.19$99.91$98.74$99.00643,300—————
2019-01-30$98.69$99.80$97.97$99.15389,400—————
2019-01-29$98.21$99.22$97.59$98.46367,700—————
2019-01-28$97.20$98.38$96.43$97.94410,200—————
2019-01-25$97.64$98.37$97.12$97.31427,300—————
2019-01-24$96.67$98.08$94.05$97.46589,700—————
2019-01-23$98.53$99.23$97.53$98.17408,800—————
2019-01-22$98.88$99.80$96.95$97.94819,600—————
2019-01-18$98.83$99.75$98.20$98.70515,000—————
2019-01-17$97.60$99.03$97.60$98.27575,200—————
2019-01-16$97.03$98.54$97.03$97.75475,800—————
2019-01-15$96.83$97.78$96.37$96.98465,000—————
2019-01-14$96.79$97.92$96.52$96.81382,900—————
2019-01-11$97.00$98.12$96.01$96.96394,600—————
2019-01-10$95.96$97.27$95.94$96.88470,500—————
2019-01-09$95.23$96.64$94.72$95.70810,000—————
2019-01-08$94.70$95.75$94.43$95.12927,300—————
2019-01-07$93.66$95.58$93.44$94.48346,400—————
2019-01-04$92.74$94.61$92.74$94.04473,100—————
2019-01-03$92.57$94.46$91.59$92.08536,500—————
2019-01-02$90.69$93.33$90.35$92.55610,400—————
2018-12-31$90.57$91.69$89.52$91.40457,000———$0.62—
2018-12-28$91.39$92.82$89.63$91.07581,400—————
2018-12-27$89.78$91.43$88.65$91.13706,300—————
2018-12-26$88.37$90.75$88.30$90.68581,300—————
2018-12-24$90.89$91.11$87.02$88.35243,100—————
2018-12-21$89.66$92.72$89.50$91.021,509,700—————
2018-12-20$90.75$92.24$88.89$89.83497,300—————
2018-12-19$93.00$93.71$90.01$90.94644,900—————
2018-12-18$94.02$94.87$91.79$92.28629,200—————
2018-12-17$95.13$95.48$93.16$93.68698,000—————
2018-12-14$95.90$97.34$95.34$95.68619,700—————
2018-12-13$95.03$97.15$95.03$96.61466,200—————
2018-12-12$96.09$97.00$94.69$95.07696,200—————
2018-12-11$96.81$98.31$94.74$95.44562,100—————
2018-12-10$97.21$97.51$95.57$96.46467,500—————
2018-12-07$99.11$100.17$96.72$97.21554,500—————
2018-12-06$101.34$101.34$97.78$99.42878,000—————
2018-12-04$104.96$105.16$101.84$102.01718,800—————
2018-12-03$105.07$106.11$103.91$105.14622,600—————
2018-11-30$103.57$105.67$103.57$104.46708,500—————
2018-11-29$104.46$106.00$103.79$103.81521,600—————
2018-11-28$105.28$106.28$104.60$104.89416,500—————
2018-11-27$104.24$105.61$104.22$105.19407,600—————
2018-11-26$103.74$105.84$103.74$104.83472,300—————
2018-11-23$103.57$103.79$102.58$103.0996,700—————
2018-11-21$103.50$105.54$103.50$104.21314,500—————
2018-11-20$103.93$105.61$103.54$103.94531,500—————
2018-11-19$102.38$105.46$102.20$104.32660,500—————
2018-11-16$99.30$101.85$99.05$101.26738,600—————
2018-11-15$101.47$101.47$99.16$99.83459,100—————
2018-11-14$102.65$103.86$101.36$102.22541,100—————
2018-11-13$103.36$103.79$101.90$102.20454,200—————
2018-11-12$104.68$106.26$103.41$103.59521,900—————
2018-11-09$105.11$105.70$103.85$104.75459,000—————
2018-11-08$105.85$106.67$105.11$105.77404,600—————
2018-11-07$106.24$106.64$104.82$105.76675,800—————
2018-11-06$105.58$105.99$104.76$105.50621,400—————
2018-11-05$104.48$107.52$104.48$105.67541,400—————
2018-11-02$105.74$106.84$102.69$103.49498,400—————
2018-11-01$102.66$104.09$99.01$103.92626,000—————
2018-10-31$101.05$102.31$99.50$101.18550,700—————
2018-10-30$98.98$101.17$98.41$101.15598,500—————
2018-10-29$98.27$99.94$97.47$98.43459,800—————
2018-10-26$98.89$99.38$96.59$97.76704,600—————
2018-10-25$95.15$100.09$94.82$99.641,121,800—————
2018-10-24$93.04$96.03$93.04$95.001,174,100—————
2018-10-23$90.00$94.95$89.48$93.261,112,100—————
2018-10-22$102.87$103.36$100.45$100.98510,900—————
2018-10-19$102.29$103.22$102.02$102.60411,700—————
2018-10-18$102.25$103.19$101.57$101.60446,700—————
2018-10-17$102.30$103.28$101.31$102.52347,200—————
2018-10-16$102.17$102.96$100.77$102.75330,700—————
2018-10-15$100.62$102.50$100.32$101.97297,500—————
2018-10-12$100.59$101.07$99.47$100.74398,000—————
2018-10-11$101.14$101.51$99.93$100.00444,300—————
2018-10-10$102.54$103.23$101.15$101.23403,900—————
2018-10-09$105.98$106.26$102.51$102.63537,100—————
2018-10-08$104.36$106.69$104.14$106.19331,500—————
2018-10-05$104.08$104.66$103.58$104.04407,700—————
2018-10-04$103.26$104.73$102.90$103.96348,600—————
2018-10-03$104.42$104.78$103.32$103.42440,100—————
2018-10-02$103.37$104.84$103.09$104.12681,400—————
2018-10-01$105.34$105.51$103.38$103.49769,100—————
2018-09-28$103.91$105.47$103.60$104.96459,200———$0.62—
2018-09-27$104.06$105.08$103.71$104.55358,800—————
2018-09-26$103.57$105.58$103.52$104.24512,300—————
2018-09-25$103.26$104.01$103.01$103.62542,800—————
2018-09-24$104.13$104.21$102.60$102.77426,100—————
2018-09-21$104.66$104.94$103.82$104.151,140,500—————
2018-09-20$104.12$104.95$103.90$104.72458,200—————
2018-09-19$103.70$104.35$103.08$103.87812,100—————
2018-09-18$103.76$103.92$102.38$103.65648,400—————
2018-09-17$103.74$104.29$103.15$103.90725,200—————
2018-09-14$103.91$104.21$102.46$104.00406,000—————
2018-09-13$103.47$104.10$102.76$103.62394,500—————
2018-09-12$101.41$103.44$101.22$103.09297,400—————
2018-09-11$101.49$102.13$100.38$101.44428,100—————
2018-09-10$102.59$103.55$101.27$101.78868,000—————
2018-09-07$102.22$102.62$100.57$102.24350,100—————
2018-09-06$102.13$102.61$101.22$102.40369,100—————
2018-09-05$100.66$103.53$100.55$102.59809,200—————
2018-09-04$101.22$101.22$99.26$100.80803,700—————
2018-08-31$100.42$101.22$100.19$101.07519,300—————
2018-08-30$101.05$101.05$99.78$100.54298,500—————
2018-08-29$101.07$101.47$100.04$101.13274,000—————
2018-08-28$101.75$102.14$100.59$101.36307,700—————
2018-08-27$102.18$103.41$101.70$101.96300,500—————
2018-08-24$101.62$102.39$101.05$101.79320,900—————
2018-08-23$100.98$102.21$100.52$101.91602,900—————
2018-08-22$101.29$101.77$100.58$101.34434,900—————
2018-08-21$101.27$101.92$100.12$101.54431,100—————
2018-08-20$102.08$102.43$101.05$101.14354,800—————
2018-08-17$101.71$102.03$100.25$101.74638,400—————
2018-08-16$98.15$102.28$98.14$102.17926,700—————
2018-08-15$96.61$97.91$96.39$97.351,386,800—————
2018-08-14$97.23$98.35$97.01$97.22432,800—————
2018-08-13$97.37$97.95$96.55$97.24374,300—————
2018-08-10$99.44$99.56$97.59$97.73369,800—————
2018-08-09$99.95$100.03$98.90$99.67734,000—————
2018-08-08$101.75$101.75$99.92$99.99549,300—————
2018-08-07$101.85$102.83$101.16$102.14518,400—————
2018-08-06$98.71$102.34$98.71$101.701,090,400—————
2018-08-03$98.25$99.12$97.08$98.661,129,700—————
2018-08-02$95.82$99.66$95.05$97.791,921,200—————
2018-08-01$101.18$101.18$96.08$96.301,136,800—————
2018-07-31$100.13$101.50$99.07$101.30683,100—————
2018-07-30$99.23$99.88$98.85$99.64398,400—————
2018-07-27$99.82$100.59$98.22$99.33492,200—————
2018-07-26$98.48$100.05$98.19$99.76890,200—————
2018-07-25$97.95$98.76$97.09$98.07546,200—————
2018-07-24$96.49$98.30$96.30$98.18624,400—————
2018-07-23$96.67$96.82$95.94$96.37622,300—————
2018-07-20$96.61$96.91$95.70$96.84501,100—————
2018-07-19$96.52$97.27$96.36$96.65737,200—————
2018-07-18$95.38$96.89$95.01$96.48805,000—————
2018-07-17$97.68$98.26$97.03$97.25688,200—————
2018-07-16$98.74$99.33$98.00$98.01733,200—————
2018-07-13$101.34$104.98$98.53$99.463,024,300—————
2018-07-12$111.49$111.93$110.62$110.77321,800—————
2018-07-11$113.00$113.11$110.99$111.01391,500—————
2018-07-10$112.04$113.22$111.64$113.20338,400—————
2018-07-09$112.04$112.41$111.39$111.74508,900—————
2018-07-06$112.12$112.61$111.58$111.84289,700—————
2018-07-05$110.24$111.99$109.66$111.95495,400—————
2018-07-03$109.55$110.49$109.38$109.74257,100—————
2018-07-02$110.52$110.64$108.86$109.19411,600—————
2018-06-29$110.95$111.93$110.38$110.70684,900———$0.60—
2018-06-28$111.44$112.39$111.08$111.60387,100—————
2018-06-27$111.95$113.69$110.39$111.67713,900—————
2018-06-26$109.75$110.63$109.03$109.54622,700—————
2018-06-25$109.00$110.47$108.47$109.55591,500—————
2018-06-22$112.50$112.87$108.74$109.67731,900—————
2018-06-21$115.72$116.39$114.10$114.30334,100—————
2018-06-20$115.42$116.08$114.30$115.79365,400—————
2018-06-19$114.01$115.31$114.01$115.25424,700—————
2018-06-18$114.25$114.46$112.94$114.44423,900—————
2018-06-15$112.89$115.02$112.89$114.84746,900—————
2018-06-14$112.54$113.22$111.81$113.13349,600—————
2018-06-13$113.44$113.44$112.03$112.50308,300—————
2018-06-12$113.05$113.30$111.30$113.06505,600—————
2018-06-11$112.11$113.60$112.11$113.02282,500—————
2018-06-08$111.17$112.28$110.67$111.96365,500—————
2018-06-07$110.78$111.78$110.28$111.17442,400—————
2018-06-06$111.90$111.95$110.00$111.08428,600—————
2018-06-05$111.65$111.93$110.88$111.70294,500—————
2018-06-04$111.44$112.07$110.64$111.28350,700—————
2018-06-01$111.62$111.92$110.72$111.05332,200—————
2018-05-31$114.31$114.48$110.86$111.39726,200—————
2018-05-30$114.03$114.64$113.15$114.06492,000—————
2018-05-29$113.30$114.74$112.52$113.75456,200—————
2018-05-25$113.63$115.29$113.40$113.60487,200—————
2018-05-24$112.53$113.79$111.88$113.64549,300—————
2018-05-23$111.84$112.84$111.65$112.50607,100—————
2018-05-22$112.86$113.35$111.71$111.93810,100—————
2018-05-21$113.47$113.70$112.64$113.04428,100—————
2018-05-18$112.90$113.23$111.65$112.99557,100—————
2018-05-17$112.66$113.68$112.52$113.38698,900—————
2018-05-16$112.48$114.96$111.38$113.09860,000—————
2018-05-15$111.07$112.60$110.49$112.19649,400—————
2018-05-14$112.09$113.25$110.57$111.33648,100—————
2018-05-11$111.36$112.69$110.95$111.76781,200—————
2018-05-10$109.36$112.14$107.77$111.33444,000—————
2018-05-09$111.23$111.23$109.18$111.12686,900—————
2018-05-08$111.14$111.82$110.27$111.01722,400—————
2018-05-07$113.06$114.19$110.94$111.51664,300—————
2018-05-04$114.39$114.56$110.20$113.281,038,600—————
2018-05-03$114.00$116.42$112.73$115.671,414,000—————
2018-05-02$120.62$120.85$118.02$118.46649,300—————
2018-05-01$120.53$122.17$120.29$120.65551,700—————
2018-04-30$124.93$125.31$120.62$121.09566,700—————
2018-04-27$125.22$126.39$124.74$124.74445,200—————
2018-04-26$125.53$125.77$124.36$125.12347,800—————
2018-04-25$124.44$126.40$124.08$125.52272,600—————
2018-04-24$126.76$127.15$123.86$124.59561,600—————
2018-04-23$126.82$127.26$126.04$126.23182,600—————
2018-04-20$129.51$129.82$125.84$126.21276,600—————
2018-04-19$130.50$131.01$129.23$129.47235,400—————
2018-04-18$131.11$131.72$130.74$130.77204,800—————
2018-04-17$131.00$131.99$129.79$130.92506,600—————
2018-04-16$129.15$131.04$128.62$130.44484,900—————
2018-04-13$130.11$130.11$127.84$128.65308,200—————
2018-04-12$129.28$130.27$128.61$129.89276,900—————
2018-04-11$128.72$129.34$127.94$128.79301,800—————
2018-04-10$128.46$129.60$127.59$128.82372,300—————
2018-04-09$127.29$129.72$126.68$127.43305,600—————
2018-04-06$128.05$129.22$125.90$126.89696,200—————
2018-04-05$130.36$130.36$128.43$128.57611,500—————
2018-04-04$126.53$130.16$126.17$129.44523,900—————
2018-04-03$126.94$128.21$125.84$127.34420,100—————
2018-04-02$128.90$129.39$125.75$126.43383,300—————
2018-03-29$127.14$129.42$127.14$128.92425,900———$0.60—
2018-03-28$127.49$128.13$126.85$127.15311,100—————
2018-03-27$129.35$129.98$127.00$127.53438,800—————
2018-03-26$128.00$128.91$126.54$128.78435,700—————
2018-03-23$128.80$128.80$126.53$126.74351,000—————
2018-03-22$129.95$131.12$128.46$128.51267,500—————
2018-03-21$131.05$131.53$129.34$130.25426,400—————
2018-03-20$131.52$132.11$130.07$131.43333,600—————
2018-03-19$131.81$132.12$130.73$131.51166,800—————
2018-03-16$131.34$132.63$131.20$131.82597,900—————
2018-03-15$132.71$132.95$130.63$131.10249,700—————
2018-03-14$133.77$134.27$132.06$132.34214,700—————
2018-03-13$135.15$135.40$132.96$133.30723,900—————
2018-03-12$133.66$135.21$133.66$134.78408,900—————
2018-03-09$132.81$133.78$131.86$133.25273,600—————
2018-03-08$134.50$134.50$131.68$132.10409,500—————
2018-03-07$132.63$135.14$132.04$134.00444,500—————
2018-03-06$131.92$133.67$130.69$133.63528,100—————
2018-03-05$130.55$132.63$130.39$131.54300,900—————
2018-03-02$128.04$131.38$128.04$131.20239,900—————
2018-03-01$130.37$131.77$128.12$128.95407,200—————
2018-02-28$131.66$132.14$130.10$130.64477,600—————
2018-02-27$130.17$132.15$129.81$131.02489,600—————
2018-02-26$129.39$130.68$128.80$130.23230,900—————
2018-02-23$128.76$128.90$127.74$128.73238,400—————
2018-02-22$127.39$128.76$127.05$128.03269,600—————
2018-02-21$129.20$129.21$126.89$127.02437,100—————
2018-02-20$130.51$130.85$128.65$129.25410,300—————
2018-02-16$130.85$131.53$129.93$131.12304,100—————
2018-02-15$130.37$131.09$128.71$130.81448,800—————
2018-02-14$127.98$130.08$127.72$129.99266,500—————
2018-02-13$128.94$129.36$127.21$128.37411,800—————
2018-02-12$128.80$130.30$126.97$129.47420,300—————
2018-02-09$128.75$129.55$125.85$127.99440,600—————
2018-02-08$131.48$131.74$127.55$127.58463,400—————
2018-02-07$130.19$132.74$130.13$130.87410,700—————
2018-02-06$128.34$131.49$126.93$130.30880,400—————
2018-02-05$135.09$135.91$130.10$130.10579,800—————
2018-02-02$135.45$138.04$134.51$135.28679,500—————
2018-02-01$142.58$142.58$133.73$137.441,000,100—————
2018-01-31$143.66$143.98$142.86$143.64509,500—————
2018-01-30$143.47$144.60$142.78$143.00385,500—————
2018-01-29$146.09$146.18$144.23$144.30790,400—————
2018-01-26$141.63$146.28$140.65$146.04859,100—————
2018-01-25$140.65$142.69$140.65$141.63390,400—————
2018-01-24$141.28$141.47$140.26$140.31303,900—————
2018-01-23$140.76$141.16$140.38$140.96260,600—————
2018-01-22$137.41$140.94$137.26$140.86435,200—————
2018-01-19$137.12$137.44$136.82$137.13253,700—————
2018-01-18$137.28$137.28$135.39$136.40306,000—————
2018-01-17$136.86$137.76$136.72$137.06298,100—————
2018-01-16$136.69$137.87$136.26$136.43413,000—————
2018-01-12$138.07$138.29$135.72$135.96379,400—————
2018-01-11$138.00$138.51$136.75$137.98415,500—————
2018-01-10$139.89$139.89$137.30$137.68543,200—————
2018-01-09$140.00$140.44$139.22$139.55408,700—————
2018-01-08$140.21$141.15$139.67$139.75285,900—————
2018-01-05$140.96$142.06$140.10$140.33284,500—————
2018-01-04$138.66$141.45$138.66$140.85281,800—————
2018-01-03$139.67$140.44$138.05$138.13436,200—————
2018-01-02$139.98$140.07$138.67$139.97337,800—————
2017-12-29$139.81$140.57$139.39$139.80215,100———$0.60—
2017-12-28$139.86$140.05$139.09$139.90174,000—————
2017-12-27$140.43$140.92$139.10$139.36224,900—————
2017-12-26$140.73$142.24$140.07$140.35161,800—————
2017-12-22$141.58$141.73$140.36$140.57317,800—————
2017-12-21$141.34$142.33$140.88$141.48392,900—————
2017-12-20$140.99$141.42$140.20$141.02293,700—————
2017-12-19$141.99$142.28$140.19$140.33390,400—————
2017-12-18$141.38$142.64$140.74$141.71617,300—————
2017-12-15$139.68$142.14$138.82$141.12809,100—————
2017-12-14$138.01$140.39$137.60$138.98632,300—————
2017-12-13$138.94$139.49$137.76$138.33528,500—————
2017-12-12$139.26$139.52$138.27$138.39343,000—————
2017-12-11$139.72$139.72$138.73$139.68327,600—————
2017-12-08$139.34$140.02$137.83$139.89308,500—————
2017-12-07$139.13$139.73$138.44$139.25282,700—————
2017-12-06$138.90$139.76$138.09$139.16353,100—————
2017-12-05$140.05$140.19$138.47$138.86486,300—————
2017-12-04$140.00$140.85$139.14$140.09471,700—————
2017-12-01$138.80$139.76$137.45$139.71421,700—————
2017-11-30$140.03$140.46$137.72$138.48685,500—————
2017-11-29$138.72$140.71$138.62$139.75458,000—————
2017-11-28$137.29$139.26$136.90$139.07567,900—————
2017-11-27$135.80$137.24$134.94$137.01362,500—————
2017-11-24$135.00$135.98$134.25$135.45161,600—————
2017-11-22$134.95$135.23$134.15$135.01283,700—————
2017-11-21$134.93$135.67$134.10$134.93609,600—————
2017-11-20$133.88$134.38$133.42$134.37368,000—————
2017-11-17$133.12$133.82$132.58$133.79356,100—————
2017-11-16$133.39$133.59$131.84$132.96743,500—————
2017-11-15$132.05$134.03$131.89$133.21782,600—————
2017-11-14$129.28$130.96$128.81$130.63519,800—————
2017-11-13$129.97$130.65$128.99$129.13815,000—————
2017-11-10$129.77$131.15$129.77$130.30360,900—————
2017-11-09$131.63$131.88$129.86$130.02491,300—————
2017-11-08$130.36$132.20$130.10$131.96310,700—————
2017-11-07$130.00$131.51$130.00$130.43504,300—————
2017-11-06$130.00$130.18$128.88$129.62727,700—————
2017-11-03$129.00$130.35$128.46$129.99428,700—————
2017-11-02$128.07$130.05$127.45$129.28398,500—————
2017-11-01$128.42$131.77$125.69$127.79619,000—————
2017-10-31$124.88$125.95$124.62$125.35316,000—————
2017-10-30$125.35$125.81$124.46$124.51277,200—————
2017-10-27$125.42$126.22$124.78$126.02216,000—————
2017-10-26$125.23$125.68$124.67$125.45231,300—————
2017-10-25$124.38$124.88$123.35$124.67232,800—————
2017-10-24$124.82$125.27$124.51$124.85229,800—————
2017-10-23$123.81$125.09$123.67$124.77225,000—————
2017-10-20$123.51$124.12$123.09$123.98134,700—————
2017-10-19$123.16$123.98$123.01$123.16197,400—————
2017-10-18$123.81$123.81$122.68$123.38239,500—————
2017-10-17$124.17$124.63$123.08$123.62316,600—————
2017-10-16$124.26$124.68$124.00$124.29365,100—————
2017-10-13$123.46$124.65$123.14$124.25224,200—————
2017-10-12$122.06$123.40$122.06$123.36273,100—————
2017-10-11$121.96$122.78$121.68$122.07337,400—————
2017-10-10$122.39$123.07$121.08$121.91285,600—————
2017-10-09$123.26$123.54$121.94$122.03129,300—————
2017-10-06$123.97$124.22$122.84$123.15193,900—————
2017-10-05$123.97$124.43$123.50$124.11166,500—————
2017-10-04$123.11$124.07$122.32$123.61174,100—————
2017-10-03$122.67$123.19$122.26$123.05255,400—————
2017-10-02$120.81$122.78$120.67$122.48320,400—————
2017-09-29$121.47$122.08$120.19$120.64340,500———$0.60—
2017-09-28$120.40$121.27$120.17$120.80270,600—————
2017-09-27$120.67$120.93$119.35$120.59327,100—————
2017-09-26$120.00$121.08$119.64$120.46260,200—————
2017-09-25$119.83$120.37$118.89$119.86354,800—————
2017-09-22$120.26$121.14$119.70$119.84225,200—————
2017-09-21$120.65$121.24$119.40$119.92377,800—————
2017-09-20$122.32$122.40$120.46$120.65424,100—————
2017-09-19$125.56$125.99$122.26$122.39456,700—————
2017-09-18$124.84$125.98$124.53$125.59265,300—————
2017-09-15$124.34$125.02$123.80$124.84484,600—————
2017-09-14$124.39$124.86$123.35$124.71323,700—————
2017-09-13$124.80$125.35$124.41$124.55243,900—————
2017-09-12$124.20$125.10$124.19$124.70250,300—————
2017-09-11$124.60$125.10$123.69$124.60260,600—————
2017-09-08$123.78$124.67$122.90$124.23242,300—————
2017-09-07$123.79$124.11$123.05$123.92208,100—————
2017-09-06$124.43$124.43$123.01$123.99261,400—————
2017-09-05$124.56$124.94$123.54$123.98185,500—————
2017-09-01$124.46$125.00$124.01$124.67269,600—————
2017-08-31$123.75$124.14$122.40$123.82277,500—————
2017-08-30$123.15$124.32$123.11$123.74245,800—————
2017-08-29$123.24$124.11$122.44$123.36259,600—————
2017-08-28$122.50$123.60$121.84$123.57431,100—————
2017-08-25$122.75$123.07$121.95$122.37190,200—————
2017-08-24$123.59$123.59$122.26$122.48241,400—————
2017-08-23$123.51$123.90$123.05$123.62336,900—————
2017-08-22$122.65$123.70$122.41$123.64409,200—————
2017-08-21$121.79$122.65$121.47$122.59214,800—————
2017-08-18$122.94$123.07$121.22$121.74351,300—————
2017-08-17$124.68$124.86$122.86$122.92479,900—————
2017-08-16$123.70$124.79$123.38$124.70248,300—————
2017-08-15$123.34$123.94$123.05$123.74365,100—————
2017-08-14$123.32$123.95$122.57$123.23399,000—————
2017-08-11$121.81$122.91$121.06$122.72281,600—————
2017-08-10$122.88$123.21$121.70$122.27211,900—————
2017-08-09$121.83$123.08$121.62$122.93236,500—————
2017-08-08$122.21$122.72$121.16$121.95310,500—————
2017-08-07$121.95$122.80$121.41$122.37312,500—————
2017-08-04$122.78$122.78$121.18$121.94282,500—————
2017-08-03$122.94$124.73$122.50$122.59332,300—————
2017-08-02$122.41$123.24$121.14$122.98443,300—————
2017-08-01$124.55$124.55$117.09$122.18796,700—————
2017-07-31$122.99$123.58$122.10$123.32303,600—————
2017-07-28$122.76$123.04$122.12$122.75402,300—————
2017-07-27$123.21$123.21$122.14$122.81356,800—————
2017-07-26$122.80$124.35$122.07$123.10274,600—————
2017-07-25$122.00$122.67$121.83$122.62429,300—————
2017-07-24$121.97$122.26$121.36$121.83298,600—————
2017-07-21$121.50$122.04$120.03$122.01251,700—————
2017-07-20$121.45$121.95$120.71$121.76437,200—————
2017-07-19$119.98$121.11$119.54$120.70310,500—————
2017-07-18$119.70$119.85$119.03$119.74263,100—————
2017-07-17$119.26$120.02$119.01$119.98246,200—————
2017-07-14$118.54$119.49$117.74$119.25278,800—————
2017-07-13$117.53$118.49$116.59$118.44329,000—————
2017-07-12$116.82$118.65$116.63$117.54274,200—————
2017-07-11$116.01$116.34$115.47$115.94451,200—————
2017-07-10$117.12$117.55$115.96$116.02295,400—————
2017-07-07$116.97$117.82$116.77$117.13338,600—————
2017-07-06$117.85$118.33$116.39$116.66641,500—————
2017-07-05$118.50$118.56$117.16$118.11386,200—————
2017-07-03$119.54$119.92$118.65$118.67207,700—————
2017-06-30$118.22$119.59$117.93$119.21579,400—————
2017-06-29$116.90$117.94$116.60$117.50468,700—————
2017-06-28$118.38$118.39$116.69$116.74543,200———$0.50—
2017-06-27$117.88$118.74$117.62$118.13603,500—————
2017-06-26$117.99$119.08$117.55$118.40469,500—————
2017-06-23$117.56$118.25$116.99$117.631,514,100—————
2017-06-22$117.79$118.07$116.88$117.09418,100—————
2017-06-21$117.44$118.10$116.97$117.70377,900—————
2017-06-20$118.67$118.67$117.15$117.35312,900—————
2017-06-19$119.39$119.93$118.23$118.85589,700—————
2017-06-16$120.02$120.02$118.23$118.95873,800—————
2017-06-15$120.74$121.21$120.02$120.67970,400—————
2017-06-14$118.32$121.70$118.20$121.03880,200—————
2017-06-13$116.60$118.67$115.95$118.11663,600—————
2017-06-12$115.77$116.74$115.72$116.61562,200—————
2017-06-09$115.80$116.40$115.49$115.83397,000—————
2017-06-08$116.50$116.89$115.94$116.00548,100—————
2017-06-07$115.70$116.62$115.55$116.52537,300—————
2017-06-06$114.86$116.20$113.72$115.88746,200—————
2017-06-05$115.00$115.20$114.37$114.81433,000—————
2017-06-02$114.90$115.74$114.03$115.08384,400—————
2017-06-01$114.69$115.08$113.61$114.94451,600—————
2017-05-31$114.69$114.99$113.42$114.09773,000—————
2017-05-30$115.69$115.69$113.92$114.53412,800—————
2017-05-26$116.52$117.20$115.78$115.84319,700—————
2017-05-25$117.16$117.59$116.55$116.63380,200—————
2017-05-24$116.86$117.59$116.58$117.09351,300—————
2017-05-23$115.45$117.46$114.37$117.11601,700—————
2017-05-22$115.71$116.41$115.38$115.52462,000—————
2017-05-19$116.17$116.92$115.03$115.56702,800—————
2017-05-18$117.57$117.98$116.15$116.27601,300—————
2017-05-17$118.20$118.73$117.04$118.11343,300—————
2017-05-16$118.74$119.12$117.99$118.20346,300—————
2017-05-15$117.69$119.22$117.60$119.02499,500—————
2017-05-12$118.83$119.06$117.88$118.01193,600—————
2017-05-11$119.07$119.09$117.77$118.90345,100—————
2017-05-10$118.38$119.58$117.76$119.34417,600—————
2017-05-09$119.85$120.10$118.34$118.41354,100—————
2017-05-08$120.17$120.35$118.65$119.81692,700—————
2017-05-05$121.43$121.61$120.43$120.61410,600—————
2017-05-04$120.64$121.31$119.45$120.83541,300—————
2017-05-03$124.35$124.48$120.56$120.61715,300—————
2017-05-02$122.81$123.86$122.52$123.32780,800—————
2017-05-01$124.19$124.23$122.68$123.08591,400—————
2017-04-28$122.39$124.33$122.30$123.82649,200—————
2017-04-27$121.33$122.84$120.80$122.38433,600—————
2017-04-26$121.58$122.19$120.62$121.42506,300—————
2017-04-25$122.81$122.99$121.86$122.07607,300—————
2017-04-24$121.59$123.00$121.45$122.36455,700—————
2017-04-21$121.35$121.67$120.49$120.86343,700—————
2017-04-20$120.96$121.70$120.11$121.36283,400—————
2017-04-19$121.02$121.45$120.36$120.45479,100—————
2017-04-18$120.45$121.15$119.92$120.88442,600—————
2017-04-17$119.32$120.70$119.32$120.56310,700—————
2017-04-13$120.37$120.41$119.11$119.32340,200—————
2017-04-12$120.98$120.98$119.56$120.58436,300—————
2017-04-11$119.03$120.87$119.00$120.86570,100—————
2017-04-10$119.80$120.21$119.16$119.18317,500—————
2017-04-07$120.31$120.72$119.74$119.77530,100—————
2017-04-06$120.77$120.93$119.69$120.37374,800—————
2017-04-05$119.74$121.83$119.49$120.93629,300—————
2017-04-04$120.22$120.51$118.69$119.71475,200—————
2017-04-03$120.55$121.65$119.53$120.23424,700—————
2017-03-31$120.17$121.38$120.17$120.43443,300—————
2017-03-30$121.28$121.28$120.40$120.43228,300—————
2017-03-29$120.13$121.72$119.49$121.52467,300———$0.50—
2017-03-28$119.88$121.09$119.08$120.62511,800—————
2017-03-27$120.64$121.64$119.96$120.05319,600—————
2017-03-24$120.82$121.94$120.49$121.08416,800—————
2017-03-23$120.46$122.06$120.24$120.66384,100—————
2017-03-22$120.84$121.33$120.14$121.13658,900—————
2017-03-21$120.09$120.95$119.81$120.92631,500—————
2017-03-20$120.30$120.64$119.06$120.18469,500—————
2017-03-17$120.01$120.69$119.85$120.00755,300—————
2017-03-16$120.53$120.53$119.19$119.73510,600—————
2017-03-15$119.52$121.18$118.92$120.50482,600—————
2017-03-14$119.84$120.23$119.03$119.29341,900—————
2017-03-13$119.98$120.50$118.99$119.82391,200—————
2017-03-10$119.56$121.27$119.29$120.41456,300—————
2017-03-09$119.01$120.29$119.01$119.98395,700—————
2017-03-08$120.10$120.24$118.91$118.94461,300—————
2017-03-07$120.88$121.49$120.07$120.13389,100—————
2017-03-06$120.39$121.31$119.74$120.93405,800—————
2017-03-03$121.40$122.24$120.42$121.84399,000—————
2017-03-02$122.32$122.32$120.62$121.18464,300—————
2017-03-01$121.72$122.85$121.03$122.14346,600—————
2017-02-28$120.82$122.19$120.82$120.89584,000—————
2017-02-27$122.34$122.35$120.39$120.64343,000—————
2017-02-24$122.12$122.89$121.44$122.76318,400—————
2017-02-23$120.80$122.69$120.60$122.28351,200—————
2017-02-22$121.42$122.00$119.68$120.62355,400—————
2017-02-21$121.02$122.09$120.78$122.02394,700—————
2017-02-17$119.73$120.79$119.12$120.79496,000—————
2017-02-16$120.98$121.63$120.17$120.68438,900—————
2017-02-15$120.00$121.48$120.00$121.34432,200—————
2017-02-14$119.87$120.88$119.62$120.50344,900—————
2017-02-13$120.17$120.88$119.02$120.13374,000—————
2017-02-10$119.07$121.59$118.93$120.79572,900—————
2017-02-09$117.47$119.26$117.17$118.74848,900—————
2017-02-08$119.43$119.84$117.34$117.47671,300—————
2017-02-07$116.44$119.11$116.40$118.97908,000—————
2017-02-06$117.66$118.51$116.47$116.80905,500—————
2017-02-03$116.00$117.74$114.43$117.121,414,900—————
2017-02-02$113.52$118.91$113.07$115.811,906,000—————
2017-02-01$127.61$128.34$126.20$126.63541,000—————
2017-01-31$127.36$128.41$126.05$128.19448,700—————
2017-01-30$127.50$127.75$125.46$127.15390,400—————
2017-01-27$126.58$128.23$126.25$128.08421,100—————
2017-01-26$128.30$128.30$126.40$126.45339,800—————
2017-01-25$127.52$128.95$127.47$128.37274,000—————
2017-01-24$126.63$127.82$125.98$127.71285,900—————
2017-01-23$125.41$126.99$125.35$126.52333,400—————
2017-01-20$125.77$127.28$125.40$125.84309,200—————
2017-01-19$125.21$126.64$124.88$125.44425,500—————
2017-01-18$126.67$127.64$125.08$125.27722,400—————
2017-01-17$125.81$127.29$125.40$126.67365,300—————
2017-01-13$125.60$126.51$125.07$126.45409,600—————
2017-01-12$125.67$126.49$124.70$125.09354,600—————
2017-01-11$124.61$126.74$124.36$125.77428,900—————
2017-01-10$125.50$125.56$123.79$124.08373,800—————
2017-01-09$126.06$126.45$124.14$125.00339,400—————
2017-01-06$125.81$126.49$124.82$125.93363,300—————
2017-01-05$126.13$126.91$125.98$126.29477,400—————
2017-01-04$125.90$127.79$125.10$126.30484,200—————
2017-01-03$125.06$126.30$124.50$125.38330,200—————
2016-12-30$125.59$126.08$124.58$124.96196,500—————
2016-12-29$124.73$126.20$124.24$125.68214,700—————
2016-12-28$125.21$125.74$124.28$124.63239,600———$0.50—
2016-12-27$125.93$126.39$125.26$125.82361,300—————
2016-12-23$126.21$126.74$124.70$125.87214,400—————
2016-12-22$126.03$127.18$125.05$126.58395,900—————
2016-12-21$125.85$127.17$125.26$125.76286,900—————
2016-12-20$125.04$125.77$124.21$125.37365,700—————
2016-12-19$125.55$125.98$123.85$125.30386,400—————
2016-12-16$124.81$126.30$124.43$125.82659,400—————
2016-12-15$124.25$125.76$123.18$124.92419,100—————
2016-12-14$125.54$125.86$123.85$124.56518,600—————
2016-12-13$125.90$127.19$125.22$125.30383,400—————
2016-12-12$124.32$126.38$124.32$125.50388,100—————
2016-12-09$123.28$124.60$123.25$124.42375,200—————
2016-12-08$121.60$123.56$121.17$123.47515,100—————
2016-12-07$119.36$121.99$119.31$121.93397,500—————
2016-12-06$119.71$120.93$118.74$119.48600,500—————
2016-12-05$118.64$119.92$118.14$119.69489,500—————
2016-12-02$117.47$118.82$116.76$118.56717,700—————
2016-12-01$118.02$118.72$116.27$117.45904,500—————
2016-11-30$120.00$120.72$117.15$117.38690,600—————
2016-11-29$119.27$120.64$118.81$120.22438,200—————
2016-11-28$120.22$121.63$119.13$119.57707,400—————
2016-11-25$119.10$121.32$119.10$119.93225,300—————
2016-11-23$118.83$120.71$118.32$118.89496,100—————
2016-11-22$122.17$122.17$118.89$119.12622,500—————
2016-11-21$120.88$121.50$120.40$121.48498,500—————
2016-11-18$119.90$121.38$119.36$120.88796,300—————
2016-11-17$120.62$121.20$119.81$119.88560,100—————
2016-11-16$119.24$120.30$118.62$120.29646,700—————
2016-11-15$116.75$120.28$116.75$119.47899,200—————
2016-11-14$116.98$117.56$113.92$116.211,417,400—————
2016-11-11$119.31$119.39$116.36$116.581,209,700—————
2016-11-10$125.22$125.56$119.65$119.711,248,400—————
2016-11-09$130.30$130.30$123.66$125.321,221,800—————
2016-11-08$131.08$133.46$131.08$132.94368,400—————
2016-11-07$129.11$131.16$128.99$131.03588,900—————
2016-11-04$129.22$129.73$128.21$128.24545,600—————
2016-11-03$128.82$131.16$128.21$129.19747,700—————
2016-11-02$131.48$137.62$128.15$128.97922,800—————
2016-11-01$131.68$133.16$131.16$131.31498,500—————
2016-10-31$130.55$131.80$129.99$131.17510,000—————
2016-10-28$129.28$131.11$128.49$130.28805,500—————
2016-10-27$130.08$130.15$128.75$129.20351,800—————
2016-10-26$131.59$131.86$129.51$129.65389,800—————
2016-10-25$131.94$132.10$131.05$131.65331,200—————
2016-10-24$131.85$132.65$131.10$132.00447,200—————
2016-10-21$130.81$130.89$129.76$130.41443,500—————
2016-10-20$134.48$134.48$130.03$130.30564,700—————
2016-10-19$135.18$135.19$133.64$134.30320,200—————
2016-10-18$133.98$135.20$133.85$134.80258,500—————
2016-10-17$133.17$133.67$132.38$132.93335,500—————
2016-10-14$133.82$134.18$132.89$133.38388,800—————
2016-10-13$133.60$134.23$133.20$133.55452,300—————
2016-10-12$133.65$134.65$133.12$134.30332,100—————
2016-10-11$134.99$134.99$133.03$133.47297,200—————
2016-10-10$133.39$134.84$133.29$134.78366,900—————
2016-10-07$134.13$134.23$131.68$132.72497,900—————
2016-10-06$133.20$134.19$132.32$134.07407,700—————
2016-10-05$131.91$133.40$131.58$133.03612,600—————
2016-10-04$134.09$134.32$131.37$131.76553,800—————
2016-10-03$133.26$134.33$132.53$134.02617,500—————
2016-09-30$132.24$133.66$131.76$133.06515,300—————
2016-09-29$130.59$132.22$130.33$131.73492,500———$0.50—
2016-09-28$130.00$130.64$129.52$130.55385,200—————
2016-09-27$129.79$129.99$129.21$129.68664,900—————
2016-09-26$129.22$129.79$128.89$129.21427,400—————
2016-09-23$131.58$131.58$129.07$129.28469,500—————
2016-09-22$130.68$131.64$130.37$131.36578,900—————
2016-09-21$129.13$130.19$128.25$130.09501,000—————
2016-09-20$129.99$130.75$129.09$129.13363,000—————
2016-09-19$129.00$130.00$128.65$129.40697,000—————
2016-09-16$131.06$131.06$128.18$128.872,731,400—————
2016-09-15$131.19$131.61$129.56$131.16957,600—————
2016-09-14$133.21$133.32$130.61$131.071,520,400—————
2016-09-13$134.74$135.53$132.96$133.19841,900—————
2016-09-12$135.73$136.00$134.11$135.43749,800—————
2016-09-09$138.03$138.20$136.11$136.13678,700—————
2016-09-08$139.13$139.35$138.34$138.73363,600—————
2016-09-07$139.36$140.00$138.85$139.64516,800—————
2016-09-06$139.49$140.00$138.11$138.93355,900—————
2016-09-02$137.83$139.72$137.72$139.22454,800—————
2016-09-01$136.74$137.83$136.03$137.23348,500—————
2016-08-31$135.79$137.18$135.57$136.96463,400—————
2016-08-30$136.40$136.42$135.27$135.99406,600—————
2016-08-29$136.01$136.81$135.74$136.40295,500—————
2016-08-26$136.10$137.40$135.60$135.91293,600—————
2016-08-25$136.43$136.74$136.05$136.26366,500—————
2016-08-24$137.33$137.43$136.19$136.52211,700—————
2016-08-23$137.67$138.17$137.29$137.44315,900—————
2016-08-22$136.84$137.87$136.84$137.60427,300—————
2016-08-19$135.79$137.24$135.08$137.21395,200—————
2016-08-18$133.89$136.00$133.74$135.82426,500—————
2016-08-17$133.13$134.31$132.67$134.02389,300—————
2016-08-16$134.58$134.99$132.82$132.86402,500—————
2016-08-15$135.84$136.34$134.94$134.98393,700—————
2016-08-12$136.48$136.89$135.71$135.96230,300—————
2016-08-11$136.17$136.68$135.81$136.11285,200—————
2016-08-10$136.00$136.75$135.40$135.66354,600—————
2016-08-09$135.17$136.58$135.03$135.89280,000—————
2016-08-08$134.97$135.57$133.78$135.24473,400—————
2016-08-05$134.59$135.47$134.00$135.17296,200—————
2016-08-04$133.37$134.39$133.37$134.19295,300—————
2016-08-03$133.93$134.00$132.66$133.66447,100—————
2016-08-02$133.36$133.84$132.31$133.77390,200—————
2016-08-01$133.29$133.78$132.31$133.63457,900—————
2016-07-29$133.25$134.00$132.91$133.24499,400—————
2016-07-28$132.33$133.81$131.21$133.43438,000—————
2016-07-27$132.37$132.67$131.30$131.65546,800—————
2016-07-26$133.00$133.80$132.22$132.22356,500—————
2016-07-25$133.02$133.25$132.13$132.83331,600—————
2016-07-22$132.42$133.37$132.07$132.78357,100—————
2016-07-21$132.96$133.23$131.90$132.62356,200—————
2016-07-20$133.19$133.32$132.37$132.55350,000—————
2016-07-19$132.73$133.28$132.42$132.75267,900—————
2016-07-18$133.23$133.33$132.36$132.82249,700—————
2016-07-15$131.61$133.50$131.61$132.84544,300—————
2016-07-14$130.05$131.10$130.05$130.90409,500—————
2016-07-13$130.15$130.71$129.82$130.29506,200—————
2016-07-12$132.31$132.64$129.94$130.20656,100—————
2016-07-11$132.44$132.89$131.91$132.22367,100—————
2016-07-08$132.06$132.95$131.44$132.40639,600—————
2016-07-07$133.20$133.20$131.04$131.80525,800—————
2016-07-06$130.44$132.93$130.44$132.351,097,000—————
2016-07-05$129.77$130.58$128.41$130.05811,400—————
2016-07-01$129.48$130.62$128.25$129.52801,300—————
2016-06-30$124.12$129.42$124.11$129.41931,000—————
2016-06-29$125.24$125.65$123.45$123.67995,100—————
2016-06-28$122.10$124.33$121.77$124.32613,600———$0.45—
2016-06-27$123.36$123.86$121.86$122.14558,100—————
2016-06-24$124.05$125.65$123.11$123.811,261,400—————
2016-06-23$125.51$126.44$124.97$125.97629,900—————
2016-06-22$125.37$125.45$124.41$124.55403,700—————
2016-06-21$124.57$125.25$123.80$124.97694,100—————
2016-06-20$124.10$124.68$123.80$124.22783,200—————
2016-06-17$121.73$122.47$120.67$122.28602,700—————
2016-06-16$121.50$122.28$121.07$122.18578,100—————
2016-06-15$122.61$123.29$121.62$122.13560,300—————
2016-06-14$120.40$122.25$119.84$121.77748,300—————
2016-06-13$121.66$122.73$120.01$120.40632,000—————
2016-06-10$122.24$123.04$121.71$122.54616,400—————
2016-06-09$119.10$123.24$118.88$123.05874,000—————
2016-06-08$119.25$119.89$118.86$119.58488,500—————
2016-06-07$119.19$120.01$119.03$119.49504,300—————
2016-06-06$119.74$120.00$117.92$118.77361,200—————
2016-06-03$119.55$120.08$119.03$119.47426,700—————
2016-06-02$117.92$119.36$117.77$119.36519,900—————
2016-06-01$117.41$118.46$116.39$118.12714,100—————
2016-05-31$119.09$119.87$116.83$117.414,036,200—————
2016-05-27$119.19$119.44$118.26$118.68562,900—————
2016-05-26$118.66$119.85$117.88$119.05475,800—————
2016-05-25$120.14$120.22$118.12$118.30969,600—————
2016-05-24$118.31$120.54$118.31$119.66858,700—————
2016-05-23$117.39$117.89$116.23$117.65705,100—————
2016-05-20$119.09$119.36$116.88$116.96652,500—————
2016-05-19$118.13$118.87$117.07$118.28412,900—————
2016-05-18$116.10$119.09$115.33$117.97861,900—————
2016-05-17$120.00$120.44$115.67$116.55549,300—————
2016-05-16$118.60$120.50$118.39$120.31487,300—————
2016-05-13$119.50$119.55$117.50$118.12672,900—————
2016-05-12$119.15$120.18$118.75$119.76448,900—————
2016-05-11$119.58$119.80$117.62$119.11666,800—————
2016-05-10$118.79$119.93$117.82$119.89508,000—————
2016-05-09$117.33$118.82$117.33$118.07381,800—————
2016-05-06$116.68$117.80$115.68$117.54547,800—————
2016-05-05$116.16$117.27$116.16$116.76555,700—————
2016-05-04$114.08$116.61$113.43$116.14548,200—————
2016-05-03$114.71$114.96$112.06$114.23764,900—————
2016-05-02$115.94$115.96$114.68$114.99642,300—————
2016-04-29$113.93$115.20$113.60$115.09754,100—————
2016-04-28$110.15$114.05$110.14$114.03996,200—————
2016-04-27$107.19$107.81$105.80$107.18856,300—————
2016-04-26$106.95$108.01$106.87$107.27444,300—————
2016-04-25$105.89$106.97$105.89$106.81276,500—————
2016-04-22$104.68$106.11$104.24$106.02494,200—————
2016-04-21$106.66$106.66$104.56$104.75379,200—————
2016-04-20$107.47$107.93$106.48$106.58575,500—————
2016-04-19$107.94$108.45$107.25$107.62480,200—————
2016-04-18$107.39$107.99$106.75$107.51632,500—————
2016-04-15$106.14$107.81$106.00$107.40665,500—————
2016-04-14$108.89$109.11$106.50$106.56763,200—————
2016-04-13$110.59$110.69$108.36$108.74543,900—————
2016-04-12$109.45$110.59$108.92$110.23279,600—————
2016-04-11$110.44$110.75$109.04$109.18343,900—————
2016-04-08$108.54$110.29$108.40$109.76465,800—————
2016-04-07$107.53$108.20$106.92$108.05560,300—————
2016-04-06$108.24$108.60$107.23$108.23517,100—————
2016-04-05$109.08$109.08$107.57$108.46787,800—————
2016-04-04$110.10$110.10$108.80$109.54451,800—————
2016-04-01$106.15$110.00$105.84$109.92763,100—————
2016-03-31$107.99$107.99$106.24$106.79773,300—————
2016-03-30$107.35$107.98$106.99$107.80519,500—————
2016-03-29$105.44$106.93$105.44$106.68568,200———$0.45—
2016-03-28$105.23$105.91$104.83$105.88682,200—————
2016-03-24$104.67$105.00$104.32$104.80351,800—————
2016-03-23$104.89$105.34$104.19$104.87539,400—————
2016-03-22$106.35$106.35$104.74$104.90492,400—————
2016-03-21$106.82$107.02$106.00$106.46427,200—————
2016-03-18$107.12$107.76$106.73$106.73666,800—————
2016-03-17$106.80$107.73$106.31$107.44550,400—————
2016-03-16$105.67$106.91$104.80$106.55571,600—————
2016-03-15$105.00$105.98$105.00$105.67231,800—————
2016-03-14$106.09$106.17$104.68$105.47469,900—————
2016-03-11$107.33$107.90$105.82$106.35343,100—————
2016-03-10$106.87$107.27$105.05$106.81379,000—————
2016-03-09$105.62$106.48$105.09$106.40320,700—————
2016-03-08$105.47$105.87$104.64$105.25303,900—————
2016-03-07$105.58$106.72$105.31$105.73381,600—————
2016-03-04$104.79$108.00$104.79$106.55561,700—————
2016-03-03$103.76$105.10$103.31$104.94433,500—————
2016-03-02$101.11$103.62$100.24$103.50523,600—————
2016-03-01$102.10$102.76$100.96$101.40542,900—————
2016-02-29$101.70$102.49$101.08$101.22406,900—————
2016-02-26$102.92$103.35$101.50$101.94306,400—————
2016-02-25$101.96$103.03$101.08$102.65425,900—————
2016-02-24$100.32$102.07$99.45$101.65365,200—————
2016-02-23$101.85$102.25$100.76$100.87399,400—————
2016-02-22$101.81$102.53$101.30$102.09478,200—————
2016-02-19$101.39$101.92$100.50$101.44430,300—————
2016-02-18$101.14$102.80$100.24$101.94507,700—————
2016-02-17$99.20$100.99$99.17$100.86476,600—————
2016-02-16$98.19$99.17$97.55$98.63643,600—————
2016-02-12$98.55$98.70$96.01$97.151,299,300—————
2016-02-11$98.55$99.20$97.77$98.42669,600—————
2016-02-10$102.99$103.77$100.00$100.28727,100—————
2016-02-09$100.79$103.44$100.79$102.99620,100—————
2016-02-08$99.79$102.13$99.27$102.11549,100—————
2016-02-05$99.16$100.98$98.93$100.35430,700—————
2016-02-04$100.06$100.48$98.27$99.19571,200—————
2016-02-03$100.71$100.85$99.23$100.25459,800—————
2016-02-02$99.77$100.77$99.42$99.96365,200—————
2016-02-01$100.49$101.83$99.93$100.82542,600—————
2016-01-29$97.54$101.37$97.54$100.721,205,500—————
2016-01-28$91.46$98.96$91.46$96.951,041,300—————
2016-01-27$90.10$90.77$88.99$89.44460,800—————
2016-01-26$88.66$90.60$88.66$90.25359,800—————
2016-01-25$87.62$88.96$87.50$88.51634,900—————
2016-01-22$87.75$88.29$87.08$88.06575,200—————
2016-01-21$87.00$87.64$86.32$86.75597,000—————
2016-01-20$88.24$88.37$84.57$86.60655,800—————
2016-01-19$90.06$90.23$88.67$89.34460,400—————
2016-01-15$89.08$89.85$87.27$89.27508,900—————
2016-01-14$91.26$92.62$90.91$91.51428,600—————
2016-01-13$93.57$93.88$91.07$91.22390,900—————
2016-01-12$93.29$93.93$92.12$93.45362,600—————
2016-01-11$91.59$92.70$91.05$92.48329,400—————
2016-01-08$91.91$92.74$90.94$91.18368,300—————
2016-01-07$91.35$92.82$90.76$91.43343,400—————
2016-01-06$92.60$93.71$92.26$92.70822,000—————
2016-01-05$92.80$94.66$92.80$93.98398,100—————
2016-01-04$94.60$94.60$92.14$92.80584,300—————
2015-12-31$97.54$97.54$95.84$95.84355,500—————
2015-12-30$97.25$98.41$97.15$98.05446,400—————
2015-12-29$96.33$97.80$94.41$97.63347,300———$0.45—
2015-12-28$96.41$96.97$95.69$96.40268,900—————
2015-12-24$96.98$97.29$96.43$96.73142,800—————
2015-12-23$96.59$97.52$96.12$97.28327,700—————
2015-12-22$94.53$95.98$93.48$95.82615,700—————
2015-12-21$95.55$96.37$93.77$94.40551,100—————
2015-12-18$96.98$97.41$94.79$94.98858,800—————
2015-12-17$98.88$99.10$97.38$97.63341,800—————
2015-12-16$97.95$99.64$97.59$98.58370,300—————
2015-12-15$95.96$97.12$95.24$96.97305,700—————
2015-12-14$95.27$96.31$94.09$95.25544,100—————
2015-12-11$94.76$96.04$94.22$95.02283,600—————
2015-12-10$95.65$96.95$95.00$95.87381,400—————
2015-12-09$96.25$97.26$95.23$95.64422,900—————
2015-12-08$96.55$97.36$95.88$96.51387,000—————
2015-12-07$97.72$97.87$96.53$97.47182,200—————
2015-12-04$95.48$97.93$95.48$97.79182,600—————
2015-12-03$97.17$97.56$95.11$95.50392,500—————
2015-12-02$98.83$98.83$97.02$97.16387,500—————
2015-12-01$98.76$99.32$98.53$98.85398,000—————
2015-11-30$99.30$99.46$98.17$98.57387,600—————
2015-11-27$98.98$99.41$98.52$99.34127,900—————
2015-11-25$98.86$99.51$97.82$99.12276,700—————
2015-11-24$97.34$98.56$97.12$98.21444,800—————
2015-11-23$96.00$98.18$95.70$98.10304,400—————
2015-11-20$96.22$96.99$95.73$96.06322,400—————
2015-11-19$95.91$96.65$95.69$96.06210,800—————
2015-11-18$94.96$95.87$94.72$95.76305,000—————
2015-11-17$95.49$95.71$94.30$94.54362,400—————
2015-11-16$93.92$95.06$93.56$95.06321,800—————
2015-11-13$94.27$94.96$93.46$93.94440,600—————
2015-11-12$96.36$96.62$94.42$94.46389,400—————
2015-11-11$97.51$98.16$96.97$97.22575,700—————
2015-11-10$96.33$97.46$96.33$97.33388,000—————
2015-11-09$96.54$96.87$95.59$96.69341,000—————
2015-11-06$96.57$96.98$95.90$96.83443,100—————
2015-11-05$96.42$97.36$95.94$97.17413,800—————
2015-11-04$96.02$97.09$95.90$96.13399,700—————
2015-11-03$95.28$96.38$94.89$96.05430,200—————
2015-11-02$95.57$95.78$94.58$95.78410,900—————
2015-10-30$93.28$95.80$93.28$95.06528,900—————
2015-10-29$94.13$96.80$91.67$93.04606,300—————
2015-10-28$92.03$94.07$91.66$93.94469,700—————
2015-10-27$92.96$93.53$91.29$92.07443,100—————
2015-10-26$93.26$93.98$92.72$93.09544,100—————
2015-10-23$93.70$93.99$92.88$93.39249,700—————
2015-10-22$92.10$93.55$92.10$93.15328,200—————
2015-10-21$92.03$92.30$91.34$91.61361,600—————
2015-10-20$91.65$92.20$91.52$91.80267,700—————
2015-10-19$90.72$91.80$90.67$91.74286,100—————
2015-10-16$90.72$91.30$90.11$90.84385,200—————
2015-10-15$89.93$90.73$89.69$90.53425,500—————
2015-10-14$90.96$91.25$89.64$89.83353,400—————
2015-10-13$91.34$92.18$91.02$91.21328,400—————
2015-10-12$90.53$91.68$90.31$91.56245,600—————
2015-10-09$90.39$91.04$89.96$90.61326,100—————
2015-10-08$88.73$90.32$88.73$90.24408,300—————
2015-10-07$89.24$89.55$88.65$89.05678,500—————
2015-10-06$89.95$90.32$88.50$88.77770,000—————
2015-10-05$88.94$90.85$88.68$90.28888,500—————
2015-10-02$86.19$88.99$85.85$88.98499,600—————
2015-10-01$87.29$88.29$85.99$87.16481,500—————
2015-09-30$86.37$87.52$85.94$87.31637,900—————
2015-09-29$85.34$85.81$84.79$85.57525,700—————
2015-09-28$86.61$86.69$84.83$85.09318,200———$0.45—
2015-09-25$87.30$88.30$86.87$87.25396,100—————
2015-09-24$86.22$87.01$85.26$86.86346,700—————
2015-09-23$86.78$87.25$86.10$86.63253,900—————
2015-09-22$87.76$87.84$85.98$86.48425,500—————
2015-09-21$87.44$89.10$86.71$88.67830,300—————
2015-09-18$88.61$88.84$86.52$86.65930,300—————
2015-09-17$88.23$90.48$87.95$89.57641,500—————
2015-09-16$86.91$88.37$86.91$88.13734,200—————
2015-09-15$83.91$86.91$83.82$86.81685,500—————
2015-09-14$84.58$85.23$83.36$83.87699,700—————
2015-09-11$82.63$83.53$82.63$83.27458,000—————
2015-09-10$82.88$83.94$82.65$82.96456,300—————
2015-09-09$85.33$85.43$83.26$83.46401,700—————
2015-09-08$84.89$85.43$83.56$84.72479,900—————
2015-09-04$84.35$84.97$83.67$84.05181,500—————
2015-09-03$85.32$86.35$84.91$85.31291,200—————
2015-09-02$84.49$84.91$83.51$84.79318,100—————
2015-09-01$85.19$85.52$83.32$83.82468,600—————
2015-08-31$85.54$86.69$85.42$86.34659,000—————
2015-08-28$86.41$87.05$85.62$86.10606,500—————
2015-08-27$86.50$87.27$85.78$86.94568,600—————
2015-08-26$85.58$86.14$83.68$85.90511,800—————
2015-08-25$86.04$86.85$84.01$84.13592,800—————
2015-08-24$83.98$87.39$83.03$85.23879,400—————
2015-08-21$89.83$90.84$88.30$88.36427,100—————
2015-08-20$90.37$91.28$89.91$90.85380,000—————
2015-08-19$92.85$93.16$89.93$90.85738,300—————
2015-08-18$93.46$93.85$93.07$93.34262,200—————
2015-08-17$92.75$93.87$92.60$93.85273,200—————
2015-08-14$92.98$93.73$92.56$93.31415,900—————
2015-08-13$92.18$93.28$92.03$93.03548,300—————
2015-08-12$90.75$92.44$90.15$92.35693,700—————
2015-08-11$90.39$91.69$89.89$90.96387,900—————
2015-08-10$90.82$91.82$90.29$91.16413,700—————
2015-08-07$89.56$90.63$89.56$90.28374,900—————
2015-08-06$91.30$91.30$89.61$90.18444,400—————
2015-08-05$90.20$91.79$90.13$91.05464,700—————
2015-08-04$89.36$90.36$89.02$89.75410,100—————
2015-08-03$88.26$89.63$88.15$89.33497,400—————
2015-07-31$88.99$89.39$87.67$88.20577,000—————
2015-07-30$83.50$88.60$83.50$88.351,138,200—————
2015-07-29$81.61$83.12$81.61$82.65439,000—————
2015-07-28$80.65$81.73$80.01$81.64272,500—————
2015-07-27$80.70$80.93$80.32$80.42261,700—————
2015-07-24$82.46$82.74$81.08$81.11387,100—————
2015-07-23$82.15$82.62$81.92$82.29397,800—————
2015-07-22$82.00$82.47$81.52$82.09210,500—————
2015-07-21$81.78$82.29$81.47$81.68425,100—————
2015-07-20$81.92$81.92$81.33$81.78260,800—————
2015-07-17$81.65$81.83$80.70$81.80216,200—————
2015-07-16$82.02$82.06$81.48$81.81177,100—————
2015-07-15$81.75$81.89$81.02$81.61351,000—————
2015-07-14$81.08$82.02$81.08$81.94236,200—————
2015-07-13$80.59$81.26$80.59$81.17312,900—————
2015-07-10$80.22$80.46$79.71$80.34333,600—————
2015-07-09$80.89$81.17$79.31$79.31332,100—————
2015-07-08$80.96$81.42$79.87$79.90393,500—————
2015-07-07$80.73$81.42$79.68$81.37356,800—————
2015-07-06$80.18$80.81$80.06$80.73732,300—————
2015-07-02$81.00$81.54$80.49$80.89421,700—————
2015-07-01$80.21$81.06$79.83$80.97443,000—————
2015-06-30$81.28$81.57$79.67$79.81563,700—————
2015-06-29$81.94$82.17$80.75$80.78652,800—————
2015-06-26$82.02$82.94$80.90$82.87965,500———$0.42—
2015-06-25$82.50$82.98$81.97$82.09380,200—————
2015-06-24$82.74$82.86$81.94$82.01281,700—————
2015-06-23$83.00$83.00$82.35$82.83310,800—————
2015-06-22$82.45$82.96$82.25$82.86223,300—————
2015-06-19$82.37$82.96$81.72$82.15432,700—————
2015-06-18$82.12$82.76$81.98$82.09283,800—————
2015-06-17$81.38$82.29$81.26$82.01376,900—————
2015-06-16$80.38$81.50$80.10$81.30349,200—————
2015-06-15$80.86$80.86$80.07$80.17318,000—————
2015-06-12$81.35$81.88$80.79$81.52321,300—————
2015-06-11$80.95$81.80$80.95$81.79383,700—————
2015-06-10$80.33$81.52$79.77$81.04296,100—————
2015-06-09$79.84$80.62$79.84$79.91294,500—————
2015-06-08$80.04$80.42$79.59$79.94298,700—————
2015-06-05$80.48$80.83$79.56$80.31485,400—————
2015-06-04$81.28$81.86$80.46$80.58226,200—————
2015-06-03$81.60$82.26$81.07$81.73322,400—————
2015-06-02$81.28$81.42$80.80$81.28248,200—————
2015-06-01$82.33$82.72$81.50$81.62232,500—————
2015-05-29$81.76$82.41$81.34$81.97383,600—————
2015-05-28$82.00$82.25$81.56$81.97266,200—————
2015-05-27$81.69$82.44$81.47$82.28227,000—————
2015-05-26$81.86$82.24$81.41$81.66615,500—————
2015-05-22$81.73$82.48$81.65$82.29333,000—————
2015-05-21$81.81$82.34$81.73$82.10256,000—————
2015-05-20$81.66$82.10$81.60$81.72182,200—————
2015-05-19$82.28$82.28$81.40$81.77207,500—————
2015-05-18$81.22$82.00$81.22$81.93199,100—————
2015-05-15$81.48$81.77$81.27$81.71240,900—————
2015-05-14$81.12$81.73$80.97$81.70428,300—————
2015-05-13$80.69$81.31$80.30$80.68356,500—————
2015-05-12$80.83$81.24$80.38$80.69363,100—————
2015-05-11$80.91$81.67$80.91$81.21270,400—————
2015-05-08$81.51$81.84$81.00$81.10256,600—————
2015-05-07$80.54$81.09$80.06$80.75285,600—————
2015-05-06$81.04$81.52$80.42$80.82547,000—————
2015-05-05$80.76$81.13$80.37$80.75412,200—————
2015-05-04$80.50$80.92$80.08$80.68455,800—————
2015-05-01$79.52$80.51$78.93$80.38550,600—————
2015-04-30$80.00$82.06$78.79$79.401,222,900—————
2015-04-29$77.09$77.22$76.26$76.79840,100—————
2015-04-28$78.07$78.11$77.28$77.34589,900—————
2015-04-27$77.22$78.33$77.16$78.27471,600—————
2015-04-24$77.82$77.82$77.08$77.19442,300—————
2015-04-23$77.58$78.34$76.84$77.83284,400—————
2015-04-22$78.08$78.08$77.25$77.75324,500—————
2015-04-21$78.45$78.67$77.69$77.78196,500—————
2015-04-20$78.45$78.89$78.15$78.22227,500—————
2015-04-17$78.49$78.73$77.61$78.23386,700—————
2015-04-16$78.55$79.10$78.27$78.87269,400—————
2015-04-15$78.73$79.18$78.34$78.72412,600—————
2015-04-14$77.86$78.58$77.71$78.46318,500—————
2015-04-13$78.23$78.55$77.81$77.86402,000—————
2015-04-10$78.24$78.79$77.81$78.22384,700—————
2015-04-09$78.44$78.78$76.95$77.91616,800—————
2015-04-08$78.55$79.34$78.26$78.91403,600—————
2015-04-07$79.42$79.68$78.45$78.50401,100—————
2015-04-06$78.52$79.56$78.52$79.34790,200—————
2015-04-02$78.23$79.69$78.23$78.65643,800—————
2015-04-01$77.89$78.66$77.47$78.54414,600—————
2015-03-31$78.07$78.24$77.46$77.82503,700—————
2015-03-30$77.12$78.86$77.05$78.32581,300—————
2015-03-27$77.10$77.45$76.41$76.93656,100———$0.42—
2015-03-26$78.86$79.09$77.19$77.22638,600—————
2015-03-25$79.98$80.66$79.11$79.19289,600—————
2015-03-24$79.64$80.72$79.32$79.79553,300—————
2015-03-23$79.46$80.58$79.37$79.74545,200—————
2015-03-20$79.57$79.98$79.25$79.58765,300—————
2015-03-19$79.22$79.59$78.95$79.19306,500—————
2015-03-18$79.22$79.88$78.06$79.29724,900—————
2015-03-17$78.53$79.54$78.53$79.32398,500—————
2015-03-16$77.87$79.04$77.87$78.76809,100—————
2015-03-13$78.29$78.46$77.00$78.01441,000—————
2015-03-12$76.49$78.78$76.45$78.69680,400—————
2015-03-11$76.80$78.08$75.11$76.49859,000—————
2015-03-10$78.69$78.78$76.81$76.87494,100—————
2015-03-09$79.11$79.83$78.56$79.58362,300—————
2015-03-06$81.18$81.45$78.78$78.93379,400—————
2015-03-05$82.33$82.33$81.27$81.82272,200—————
2015-03-04$82.38$82.44$81.70$82.02218,200—————
2015-03-03$82.12$82.51$81.74$82.48227,600—————
2015-03-02$82.21$82.77$81.76$82.45342,300—————
2015-02-27$82.50$82.92$82.18$82.21249,000—————
2015-02-26$83.01$83.21$82.61$82.70138,100—————
2015-02-25$82.91$83.23$82.58$82.91340,500—————
2015-02-24$82.75$82.99$82.12$82.72260,800—————
2015-02-23$83.10$83.11$82.65$82.88251,000—————
2015-02-20$82.51$83.11$82.20$83.08287,100—————
2015-02-19$82.73$82.93$82.50$82.81196,100—————
2015-02-18$82.36$82.86$82.18$82.85281,300—————
2015-02-17$82.50$82.99$81.98$82.69291,300—————
2015-02-13$81.88$82.88$81.40$82.82313,900—————
2015-02-12$82.46$82.71$81.81$82.23338,100—————
2015-02-11$82.29$82.68$81.74$82.25256,300—————
2015-02-10$82.20$82.48$81.55$82.26289,300—————
2015-02-09$81.86$82.00$81.11$81.73366,900—————
2015-02-06$82.63$82.94$81.76$82.05321,500—————
2015-02-05$82.01$82.73$81.47$82.63643,200—————
2015-02-04$81.78$82.48$81.46$81.69481,000—————
2015-02-03$80.78$82.35$80.58$82.28641,000—————
2015-02-02$80.53$80.91$78.82$80.49998,700—————
2015-01-30$81.89$82.32$78.97$80.641,315,300—————
2015-01-29$83.45$84.32$82.81$84.25635,400—————
2015-01-28$85.91$85.97$83.06$83.30623,600—————
2015-01-27$85.31$85.85$84.69$85.42316,600—————
2015-01-26$85.35$86.26$84.75$86.09475,900—————
2015-01-23$85.97$86.49$85.54$85.70383,100—————
2015-01-22$85.92$86.80$85.49$86.35598,700—————
2015-01-21$84.44$85.78$83.61$85.63605,300—————
2015-01-20$83.83$84.60$83.01$84.45485,100—————
2015-01-16$82.72$83.84$82.41$83.78572,700—————
2015-01-15$82.12$83.78$82.12$82.77757,300—————
2015-01-14$83.20$84.70$83.07$84.44477,000—————
2015-01-13$84.25$84.94$82.74$83.94329,900—————
2015-01-12$84.41$84.60$83.42$83.77234,500—————
2015-01-09$85.27$85.27$84.24$84.48269,400—————
2015-01-08$83.71$85.55$83.53$85.29455,700—————
2015-01-07$82.52$83.60$82.14$83.21424,000—————
2015-01-06$83.00$83.24$81.02$81.67745,600—————
2015-01-05$84.37$84.44$82.63$83.00482,700—————
2015-01-02$85.33$85.88$83.57$84.76309,900—————
2014-12-31$86.07$86.33$84.82$84.84262,700—————
2014-12-30$86.40$86.75$85.42$85.89209,800—————
2014-12-29$86.30$87.20$85.98$86.34232,400———$0.42—
2014-12-26$86.17$87.19$86.17$86.85226,600—————
2014-12-24$86.20$86.34$85.63$86.09125,400—————
2014-12-23$85.96$86.68$85.62$86.36400,000—————
2014-12-22$84.20$85.73$84.20$85.53268,500—————
2014-12-19$83.66$84.61$83.41$84.29996,900—————
2014-12-18$83.49$84.00$82.89$83.36560,700—————
2014-12-17$81.72$82.95$81.18$82.75504,200—————
2014-12-16$81.93$83.22$81.12$81.22682,900—————
2014-12-15$82.58$83.10$81.19$82.07626,900—————
2014-12-12$82.82$83.22$81.71$82.00730,500—————
2014-12-11$83.21$84.54$82.98$83.27457,100—————
2014-12-10$83.85$84.26$82.32$82.71636,200—————
2014-12-09$83.82$84.24$83.18$84.16430,000—————
2014-12-08$83.99$85.23$83.46$84.28462,100—————
2014-12-05$83.89$84.44$83.84$84.36350,600—————
2014-12-04$83.75$84.55$83.47$83.70365,400—————
2014-12-03$83.60$84.32$83.56$84.08330,400—————
2014-12-02$82.91$83.99$82.88$83.48462,600—————
2014-12-01$82.96$83.56$82.59$82.92410,300—————
2014-11-28$82.97$83.49$82.97$83.23230,700—————
2014-11-26$82.83$83.25$82.60$82.90392,300—————
2014-11-25$82.50$83.15$82.25$82.83475,800—————
2014-11-24$82.37$82.96$82.12$82.56365,500—————
2014-11-21$82.50$83.00$82.26$82.35460,900—————
2014-11-20$81.66$82.34$81.20$81.64435,000—————
2014-11-19$81.50$82.16$80.83$82.10858,100—————
2014-11-18$81.26$81.86$81.24$81.34662,600—————
2014-11-17$80.11$81.81$80.00$81.62666,900—————
2014-11-14$79.64$80.68$79.64$80.34514,500—————
2014-11-13$80.12$80.74$79.36$79.84459,400—————
2014-11-12$79.90$80.46$78.97$80.10575,000—————
2014-11-11$80.41$80.67$79.82$80.30385,000—————
2014-11-10$79.89$80.71$79.74$80.56534,000—————
2014-11-07$79.74$80.46$79.54$79.84520,500—————
2014-11-06$78.60$79.99$78.60$79.68513,900—————
2014-11-05$79.12$79.19$78.48$78.59417,700—————
2014-11-04$77.68$79.31$77.62$78.45548,700—————
2014-11-03$77.33$77.84$76.97$77.67532,300—————
2014-10-31$76.83$77.50$76.30$77.25569,600—————
2014-10-30$74.90$76.77$73.58$76.321,111,700—————
2014-10-29$75.83$76.71$75.46$75.95645,600—————
2014-10-28$75.56$76.01$75.39$75.90634,100—————
2014-10-27$75.73$76.38$74.90$75.03960,300—————
2014-10-24$75.28$76.03$75.18$75.97630,800—————
2014-10-23$75.30$75.78$74.40$75.00638,300—————
2014-10-22$74.78$75.04$74.24$74.44478,900—————
2014-10-21$73.62$74.70$73.44$74.47585,100—————
2014-10-20$71.42$73.37$71.30$73.32581,500—————
2014-10-17$73.02$73.02$71.83$72.05598,200—————
2014-10-16$72.86$72.86$70.22$71.671,181,700—————
2014-10-15$74.05$74.05$69.94$71.62774,100—————
2014-10-14$71.61$72.93$71.45$72.02921,100—————
2014-10-13$71.68$72.61$71.22$71.29428,100—————
2014-10-10$72.77$73.40$71.85$71.87509,000—————
2014-10-09$73.79$74.36$72.65$72.66479,300—————
2014-10-08$73.76$73.96$73.27$73.81556,500—————
2014-10-07$74.78$75.48$73.72$73.75696,200—————
2014-10-06$75.44$75.86$75.10$75.15418,400—————
2014-10-03$74.56$75.35$74.39$75.13524,000—————
2014-10-02$74.35$75.08$73.97$74.24767,600—————
2014-10-01$75.82$75.97$74.33$74.38762,800—————
2014-09-30$76.13$76.87$75.78$75.79621,000—————
2014-09-29$75.45$76.24$75.20$76.22411,300—————
2014-09-26$75.32$76.25$75.18$76.00364,600———$0.42—
2014-09-25$76.32$76.49$75.41$75.79501,100—————
2014-09-24$76.18$76.94$75.82$76.71444,000—————
2014-09-23$77.09$77.30$76.13$76.29665,700—————
2014-09-22$79.12$79.13$77.38$77.47541,600—————
2014-09-19$80.13$80.54$79.18$79.30511,600—————
2014-09-18$79.40$80.22$79.28$79.87374,800—————
2014-09-17$79.22$80.22$79.05$79.17384,400—————
2014-09-16$78.70$79.59$78.70$79.34520,000—————
2014-09-15$78.85$79.41$78.65$78.69403,000—————
2014-09-12$79.30$79.75$78.45$78.66421,800—————
2014-09-11$79.35$80.21$78.93$79.31606,800—————
2014-09-10$79.54$79.80$78.98$79.47381,600—————
2014-09-09$79.77$80.50$79.43$79.47338,700—————
2014-09-08$79.56$80.15$79.56$80.01353,500—————
2014-09-05$79.03$79.90$78.79$79.71323,500—————
2014-09-04$79.52$80.22$78.90$79.15341,900—————
2014-09-03$79.82$80.25$79.13$79.52829,100—————
2014-09-02$79.97$80.00$79.26$79.74504,500—————
2014-08-29$78.58$79.79$78.34$79.76448,500—————
2014-08-28$77.89$78.72$77.86$78.49318,400—————
2014-08-27$78.62$78.68$77.97$78.15404,600—————
2014-08-26$78.26$78.97$78.09$78.59266,300—————
2014-08-25$78.29$78.69$77.93$78.25318,600—————
2014-08-22$78.23$78.52$77.91$78.08267,800—————
2014-08-21$78.70$79.26$78.32$78.44267,800—————
2014-08-20$77.84$78.55$77.16$78.43328,800—————
2014-08-19$78.18$78.59$77.45$77.73699,300—————
2014-08-18$78.47$78.90$77.99$78.18484,700—————
2014-08-15$78.30$78.90$77.95$78.14299,500—————
2014-08-14$78.50$78.71$77.54$78.12599,900—————
2014-08-13$78.14$78.78$77.91$78.23462,900—————
2014-08-12$77.69$78.26$77.52$77.98305,700—————
2014-08-11$76.96$78.10$76.75$77.93469,100—————
2014-08-08$75.24$76.68$74.86$76.66397,000—————
2014-08-07$75.30$75.57$74.41$75.24376,100—————
2014-08-06$74.69$75.78$74.69$75.11325,100—————
2014-08-05$75.11$76.00$74.82$75.18495,900—————
2014-08-04$74.37$75.40$74.24$75.09792,100—————
2014-08-01$73.37$74.50$73.20$74.36875,000—————
2014-07-31$75.37$75.37$73.10$73.631,218,000—————
2014-07-30$78.02$79.55$73.36$75.491,167,600—————
2014-07-29$77.92$78.16$76.08$76.13790,700—————
2014-07-28$78.81$78.81$77.47$77.55425,700—————
2014-07-25$79.00$79.01$78.50$78.64302,200—————
2014-07-24$78.41$79.24$78.40$79.03282,500—————
2014-07-23$78.59$78.59$77.96$78.48260,500—————
2014-07-22$78.24$78.68$77.91$78.41380,100—————
2014-07-21$77.88$78.08$77.53$78.01258,400—————
2014-07-18$77.63$78.36$77.49$78.15274,900—————
2014-07-17$77.15$77.93$76.86$77.54334,500—————
2014-07-16$77.44$77.49$76.50$77.18600,600—————
2014-07-15$77.41$77.65$76.96$77.00535,500—————
2014-07-14$77.55$77.99$77.05$77.39275,900—————
2014-07-11$77.47$77.48$76.86$77.42333,400—————
2014-07-10$76.16$77.90$75.83$77.69361,000—————
2014-07-09$77.84$78.16$77.58$77.67432,600—————
2014-07-08$78.11$78.99$77.64$78.02543,900—————
2014-07-07$76.99$78.54$76.96$78.26579,200—————
2014-07-03$76.95$77.32$76.65$76.76590,100—————
2014-07-02$77.11$77.45$76.88$76.95557,200—————
2014-07-01$75.33$77.74$75.33$77.57763,200—————
2014-06-30$75.38$75.41$74.72$75.04641,200—————
2014-06-27$75.00$75.50$74.59$75.281,108,200—————
2014-06-26$75.41$75.75$75.00$75.33508,400———$0.42—
2014-06-25$75.66$75.90$75.27$75.82283,500—————
2014-06-24$76.67$76.79$75.62$75.66387,600—————
2014-06-23$77.77$77.92$76.78$76.86304,800—————
2014-06-20$77.48$77.87$77.26$77.62336,100—————
2014-06-19$76.98$77.62$76.95$77.54216,200—————
2014-06-18$76.60$77.11$75.51$77.01499,800—————
2014-06-17$76.42$77.56$76.25$77.51823,500—————
2014-06-16$75.98$77.09$74.82$75.701,100,900—————
2014-06-13$76.02$76.20$75.03$75.20518,200—————
2014-06-12$76.18$76.42$75.74$76.15211,500—————
2014-06-11$76.75$76.97$75.95$76.33279,200—————
2014-06-10$76.73$77.41$76.30$76.82719,800—————
2014-06-09$77.34$77.59$77.05$77.10239,100—————
2014-06-06$77.25$77.50$77.08$77.38191,800—————
2014-06-05$76.29$77.30$75.89$77.25333,400—————
2014-06-04$75.97$76.29$75.61$76.22292,300—————
2014-06-03$76.09$76.54$75.91$76.12360,300—————
2014-06-02$76.24$76.42$75.28$76.27274,600—————
2014-05-30$76.13$76.35$75.74$76.15398,700—————
2014-05-29$76.00$76.24$75.62$76.23336,200—————
2014-05-28$75.88$76.12$75.49$75.55295,900—————
2014-05-27$75.35$76.20$75.14$75.80335,700—————
2014-05-23$74.74$75.45$74.45$75.16224,100—————
2014-05-22$74.65$75.16$74.44$74.71162,000—————
2014-05-21$73.81$74.67$73.75$74.63367,800—————
2014-05-20$74.22$74.35$73.31$73.66482,100—————
2014-05-19$74.50$74.72$73.83$74.15256,600—————
2014-05-16$74.17$74.76$73.57$74.73197,000—————
2014-05-15$74.46$74.81$73.55$74.02318,900—————
2014-05-14$74.82$75.23$74.53$74.91425,800—————
2014-05-13$74.80$74.88$74.34$74.78420,000—————
2014-05-12$74.07$74.86$74.05$74.84302,600—————
2014-05-09$73.33$73.92$72.81$73.85500,100—————
2014-05-08$73.19$74.50$73.09$73.56713,600—————
2014-05-07$71.40$73.50$70.92$73.43731,700—————
2014-05-06$71.09$71.51$70.92$71.19612,500—————
2014-05-05$69.30$71.34$68.91$71.26580,900—————
2014-05-02$69.00$69.73$68.66$69.50366,800—————
2014-05-01$69.96$69.96$68.33$69.14985,500—————
2014-04-30$66.28$70.62$65.25$70.451,543,600—————
2014-04-29$67.50$67.66$66.84$67.07451,100—————
2014-04-28$67.70$67.82$66.63$67.05413,900—————
2014-04-25$67.63$67.96$67.18$67.59477,700—————
2014-04-24$68.05$68.08$67.33$67.60443,400—————
2014-04-23$68.28$68.71$67.61$67.76381,100—————
2014-04-22$68.36$68.49$68.07$68.25603,900—————
2014-04-21$68.25$68.55$67.93$68.32380,700—————
2014-04-17$68.30$68.65$67.82$68.18655,500—————
2014-04-16$68.48$69.00$67.77$68.46606,900—————
2014-04-15$67.66$67.98$66.65$67.10307,100—————
2014-04-14$68.05$68.16$66.93$67.20505,700—————
2014-04-11$67.30$68.13$67.24$67.62549,000—————
2014-04-10$68.10$68.94$67.28$67.50297,600—————
2014-04-09$67.62$68.03$67.32$67.95432,400—————
2014-04-08$67.55$68.50$67.33$67.78329,800—————
2014-04-07$67.91$68.17$67.33$67.44423,100—————
2014-04-04$69.75$69.75$68.07$68.15458,800—————
2014-04-03$67.91$69.67$67.42$69.45579,700—————
2014-04-02$67.85$68.00$67.45$67.71305,700—————
2014-04-01$68.15$68.20$67.28$67.54606,700—————
2014-03-31$67.85$68.27$67.34$68.08381,200—————
2014-03-28$67.31$67.80$67.28$67.35339,700—————
2014-03-27$66.77$67.52$66.60$67.30338,600———$0.42—
2014-03-26$67.18$67.99$67.13$67.59817,900—————
2014-03-25$67.82$68.00$66.93$67.19356,700—————
2014-03-24$67.18$67.98$66.82$67.33381,800—————
2014-03-21$66.44$67.89$66.31$66.881,176,800—————
2014-03-20$66.03$66.48$65.49$66.33339,100—————
2014-03-19$66.62$66.98$65.63$65.96290,600—————
2014-03-18$66.77$67.19$66.36$66.77315,400—————
2014-03-17$66.67$67.37$66.33$66.50285,000—————
2014-03-14$66.40$66.66$65.98$66.19335,500—————
2014-03-13$67.58$67.63$66.45$66.62320,800—————
2014-03-12$66.98$67.58$66.96$67.31401,400—————
2014-03-11$67.21$67.41$66.93$67.29527,300—————
2014-03-10$66.79$67.21$66.79$67.15319,500—————
2014-03-07$66.98$66.99$66.67$66.98371,100—————
2014-03-06$66.49$66.87$66.17$66.65324,300—————
2014-03-05$65.82$66.52$65.52$66.26238,100—————
2014-03-04$65.84$66.16$65.57$65.91296,100—————
2014-03-03$65.34$65.37$64.14$64.91326,100—————
2014-02-28$65.89$66.46$65.53$65.84361,600—————
2014-02-27$65.42$65.92$65.08$65.91314,600—————
2014-02-26$65.31$65.84$64.95$65.37446,700—————
2014-02-25$65.34$65.76$64.63$65.27398,600—————
2014-02-24$65.22$65.76$64.99$65.38413,000—————
2014-02-21$65.26$65.55$64.65$65.07500,900—————
2014-02-20$64.52$65.05$64.23$64.88447,900—————
2014-02-19$63.75$64.84$63.75$64.30544,100—————
2014-02-18$64.44$64.65$63.79$64.11578,900—————
2014-02-14$63.49$64.55$63.47$64.41687,100—————
2014-02-13$63.57$64.50$63.45$63.50593,100—————
2014-02-12$63.16$64.16$63.09$64.02589,600—————
2014-02-11$63.37$63.44$62.56$63.08665,000—————
2014-02-10$61.97$63.32$61.71$63.27668,900—————
2014-02-07$63.82$63.82$61.18$61.93774,900—————
2014-02-06$62.00$64.68$62.00$63.671,301,800—————
2014-02-05$59.37$59.78$58.28$58.951,338,400—————
2014-02-04$59.33$61.45$59.10$59.581,959,700—————
2014-02-03$62.50$62.54$58.79$58.881,159,200—————
2014-01-31$61.61$62.82$61.24$62.30649,600—————
2014-01-30$62.35$62.35$61.46$61.981,042,700—————
2014-01-29$63.25$63.48$61.78$61.80725,400—————
2014-01-28$63.68$63.95$63.16$63.65602,700—————
2014-01-27$64.27$64.45$63.14$63.43450,500—————
2014-01-24$65.93$66.02$63.39$64.311,157,000—————
2014-01-23$68.64$68.64$66.19$66.28728,500—————
2014-01-22$69.22$69.39$68.98$68.99499,200—————
2014-01-21$69.55$70.00$68.79$69.15858,000—————
2014-01-17$67.65$68.25$67.51$67.87339,600—————
2014-01-16$68.25$68.32$67.74$67.94370,300—————
2014-01-15$68.63$69.29$68.27$68.43713,100—————
2014-01-14$66.50$68.56$66.50$68.50480,100—————
2014-01-13$66.80$67.19$66.38$66.62573,900—————
2014-01-10$66.58$66.94$66.35$66.73515,400—————
2014-01-09$66.00$66.53$65.69$66.35832,800—————
2014-01-08$67.86$67.86$65.17$65.891,899,500—————
2014-01-07$68.08$68.99$67.55$68.56452,700—————
2014-01-06$67.54$68.03$67.11$67.84891,800—————
2014-01-03$68.25$68.69$67.35$67.46482,700—————
2014-01-02$68.31$68.59$68.11$68.18761,900—————
2013-12-31$68.16$68.78$68.00$68.46398,900—————
2013-12-30$67.68$68.15$67.68$67.99330,000—————
2013-12-27$66.90$67.65$66.70$67.61270,100———$0.42—
2013-12-26$68.10$68.10$67.11$67.13208,500—————
2013-12-24$67.13$67.76$66.62$67.74169,000—————
2013-12-23$67.01$67.23$66.53$66.90509,400—————
2013-12-20$67.18$67.47$66.67$66.71863,100—————
2013-12-19$67.01$67.19$66.49$66.98403,700—————
2013-12-18$65.50$66.97$65.39$66.88549,400—————
2013-12-17$65.63$65.96$65.23$65.44927,200—————
2013-12-16$66.45$67.07$65.61$65.66836,500—————
2013-12-13$66.23$66.54$65.58$66.14899,300—————
2013-12-12$66.90$67.07$65.90$65.99572,500—————
2013-12-11$68.34$68.34$66.99$67.06554,300—————
2013-12-10$68.06$68.47$67.46$68.29529,100—————
2013-12-09$69.12$69.43$68.09$68.39464,300—————
2013-12-06$69.15$69.47$68.58$68.89483,200—————
2013-12-05$69.00$69.09$68.27$68.51467,400—————
2013-12-04$69.16$70.04$68.89$69.05880,600—————
2013-12-03$69.09$69.58$68.55$69.42680,000—————
2013-12-02$69.40$70.08$69.19$69.43585,400—————
2013-11-29$69.15$70.33$69.06$69.16392,300—————
2013-11-27$69.50$69.98$68.93$69.12562,200—————
2013-11-26$69.44$69.92$69.04$69.31584,500—————
2013-11-25$69.70$70.06$69.28$69.57503,600—————
2013-11-22$68.55$69.52$68.17$69.37436,200—————
2013-11-21$68.17$69.22$68.17$68.85494,700—————
2013-11-20$68.20$68.75$67.70$68.11401,200—————
2013-11-19$69.08$69.31$68.02$68.23513,000—————
2013-11-18$69.65$69.91$68.74$68.94456,800—————
2013-11-15$68.96$69.68$68.73$69.27461,000—————
2013-11-14$69.60$70.48$68.96$68.98857,200—————
2013-11-13$68.45$69.73$68.34$69.63702,100—————
2013-11-12$67.30$68.88$67.29$68.711,033,600—————
2013-11-11$67.06$67.77$66.89$67.32541,600—————
2013-11-08$66.81$67.51$66.49$66.82865,900—————
2013-11-07$68.34$68.66$66.96$66.981,220,400—————
2013-11-06$68.10$69.04$68.10$68.15910,200—————
2013-11-05$67.23$68.01$66.99$67.64661,600—————
2013-11-04$66.13$67.68$66.08$67.45562,100—————
2013-11-01$65.78$66.09$65.32$65.85558,100—————
2013-10-31$65.65$66.28$64.71$65.761,015,700—————
2013-10-30$65.65$66.00$63.49$65.652,467,900—————
2013-10-29$69.52$69.97$69.32$69.89733,800—————
2013-10-28$68.77$69.85$68.69$69.49558,800—————
2013-10-25$68.47$68.70$67.97$68.66358,300—————
2013-10-24$68.70$68.70$67.67$68.20352,900—————
2013-10-23$69.08$69.24$68.20$68.38371,200—————
2013-10-22$68.14$69.16$67.95$69.13322,700—————
2013-10-21$68.41$68.63$67.79$68.14255,700—————
2013-10-18$68.26$68.69$67.51$68.48374,600—————
2013-10-17$67.16$68.07$67.02$67.95265,400—————
2013-10-16$67.08$67.50$66.80$67.26257,900—————
2013-10-15$66.72$67.18$66.53$66.58363,500—————
2013-10-14$66.43$67.10$66.18$67.10451,500—————
2013-10-11$66.69$67.06$66.17$66.89341,500—————
2013-10-10$66.22$66.86$65.92$66.71581,100—————
2013-10-09$64.48$65.49$64.14$65.37548,800—————
2013-10-08$64.85$65.13$64.02$64.22684,800—————
2013-10-07$65.04$65.92$64.62$64.81368,600—————
2013-10-04$65.18$65.85$65.14$65.47636,300—————
2013-10-03$65.95$66.45$64.98$65.30437,700—————
2013-10-02$66.06$66.91$65.29$66.33435,900—————
2013-10-01$66.00$67.04$66.00$66.38803,600—————
2013-09-30$66.60$66.88$65.89$66.17533,500—————
2013-09-27$67.03$67.66$66.55$67.06466,000—————
2013-09-26$66.71$67.31$66.45$67.24462,400———$0.38—
2013-09-25$66.57$67.03$66.22$66.67666,600—————
2013-09-24$66.25$67.12$65.92$66.57626,700—————
2013-09-23$66.80$66.90$65.59$66.24748,400—————
2013-09-20$66.89$67.45$66.69$66.78748,900—————
2013-09-19$67.22$67.58$65.98$67.01803,100—————
2013-09-18$66.36$67.50$65.41$67.28789,300—————
2013-09-17$64.95$66.29$64.80$66.27644,300—————
2013-09-16$65.00$65.18$64.65$65.01581,100—————
2013-09-13$63.54$64.45$63.14$64.39423,900—————
2013-09-12$63.68$63.68$63.01$63.30444,600—————
2013-09-11$63.85$63.85$62.89$63.43419,300—————
2013-09-10$63.53$63.77$63.16$63.75309,500—————
2013-09-09$63.15$63.26$62.75$63.15309,800—————
2013-09-06$63.25$63.43$62.45$62.96406,800—————
2013-09-05$62.98$63.39$62.76$62.97325,900—————
2013-09-04$62.92$63.25$62.53$63.05818,400—————
2013-09-03$63.52$63.77$62.35$63.13989,900—————
2013-08-30$63.30$63.30$62.62$62.94670,500—————
2013-08-29$61.45$63.65$61.32$62.98995,600—————
2013-08-28$62.57$62.87$61.65$61.70600,900—————
2013-08-27$61.77$62.63$61.52$62.42719,700—————
2013-08-26$63.55$63.63$61.92$62.21809,900—————
2013-08-23$63.33$64.27$63.02$63.59451,200—————
2013-08-22$62.76$63.20$62.51$63.12455,700—————
2013-08-21$62.87$63.37$62.53$62.55847,100—————
2013-08-20$63.67$63.74$62.89$62.91808,700—————
2013-08-19$63.13$64.18$63.13$63.43480,800—————
2013-08-16$64.06$64.50$63.00$63.54651,500—————
2013-08-15$65.25$65.46$63.35$64.13989,500—————
2013-08-14$65.00$65.97$64.70$65.62969,300—————
2013-08-13$65.82$66.27$64.89$64.91681,800—————
2013-08-12$65.95$66.29$65.57$65.81811,500—————
2013-08-09$66.97$67.15$65.75$65.96665,200—————
2013-08-08$67.98$68.03$66.97$66.99680,600—————
2013-08-07$68.29$68.75$67.49$67.76514,600—————
2013-08-06$70.17$70.41$68.28$68.42881,700—————
2013-08-05$70.26$70.47$69.92$70.46375,000—————
2013-08-02$69.16$70.87$69.16$70.52478,000—————
2013-08-01$70.02$72.19$68.05$71.111,542,400—————
2013-07-31$64.69$67.41$64.69$67.201,156,000—————
2013-07-30$66.14$66.14$64.45$64.711,013,000—————
2013-07-29$66.01$66.92$65.60$65.90551,800—————
2013-07-26$64.76$65.30$64.24$65.02334,100—————
2013-07-25$63.77$65.15$63.25$65.15563,500—————
2013-07-24$64.40$64.49$63.75$63.77652,600—————
2013-07-23$63.64$64.44$63.17$64.21659,000—————
2013-07-22$61.91$63.21$61.70$63.21723,000—————
2013-07-19$63.16$63.17$61.63$61.70900,400—————
2013-07-18$63.26$63.55$62.55$62.98880,900—————
2013-07-17$61.76$63.23$61.76$63.121,172,000—————
2013-07-16$61.58$62.30$60.62$61.701,185,000—————
2013-07-15$65.70$65.74$62.35$62.572,363,700—————
2013-07-12$69.10$69.70$68.83$69.46260,600—————
2013-07-11$69.38$69.66$68.59$69.15349,100—————
2013-07-10$68.63$69.09$67.86$68.44797,400—————
2013-07-09$67.85$69.13$67.67$68.86435,600—————
2013-07-08$67.47$67.73$67.21$67.26247,400—————
2013-07-05$67.74$68.19$66.85$67.30231,000—————
2013-07-03$67.98$67.98$66.86$67.47343,600—————
2013-07-02$67.16$68.28$66.98$67.06462,300—————
2013-07-01$66.07$67.43$65.79$67.04369,700—————
2013-06-28$65.53$66.46$65.43$65.62636,800—————
2013-06-27$64.96$65.92$64.96$65.60385,500———$0.38—
2013-06-26$63.92$65.37$63.89$64.89449,500—————
2013-06-25$64.04$64.28$62.65$63.37479,200—————
2013-06-24$64.43$64.43$63.11$63.62532,500—————
2013-06-21$66.15$66.22$63.74$64.65794,600—————
2013-06-20$67.96$67.96$65.98$66.01440,800—————
2013-06-19$69.78$69.78$68.07$68.12430,600—————
2013-06-18$68.99$69.69$68.81$69.61254,300—————
2013-06-17$68.82$69.32$68.57$68.85300,200—————
2013-06-14$68.46$69.24$68.06$68.37316,100—————
2013-06-13$67.73$69.02$67.36$68.84242,500—————
2013-06-12$68.74$68.74$67.86$67.98252,800—————
2013-06-11$67.95$68.65$67.44$68.39262,900—————
2013-06-10$67.55$68.24$67.11$68.22326,400—————
2013-06-07$67.94$68.18$67.01$67.42380,800—————
2013-06-06$67.14$67.14$65.87$67.10288,100—————
2013-06-05$68.03$68.03$67.01$67.12224,900—————
2013-06-04$68.48$68.80$67.50$68.25499,800—————
2013-06-03$68.38$68.48$66.89$68.24429,400—————
2013-05-31$69.35$69.54$68.10$68.12329,500—————
2013-05-30$70.28$70.56$69.23$69.50444,500—————
2013-05-29$70.35$70.89$69.75$70.36471,200—————
2013-05-28$71.46$71.56$70.02$70.32343,600—————
2013-05-24$71.67$71.74$70.38$70.69343,900—————
2013-05-23$70.03$71.74$69.49$71.72593,200—————
2013-05-22$71.45$72.09$70.53$70.75454,000—————
2013-05-21$71.63$71.68$70.67$71.56410,700—————
2013-05-20$72.44$72.66$71.56$71.72406,700—————
2013-05-17$71.19$72.43$71.17$72.42358,600—————
2013-05-16$71.83$72.05$71.08$71.15282,400—————
2013-05-15$71.18$71.98$70.85$71.86456,100—————
2013-05-14$70.53$71.50$70.32$71.48374,700—————
2013-05-13$70.20$70.49$69.88$70.38369,100—————
2013-05-10$70.48$71.16$69.95$70.46395,400—————
2013-05-09$70.71$71.24$70.36$70.54412,600—————
2013-05-08$69.48$71.21$69.42$70.68577,500—————
2013-05-07$70.04$70.04$69.54$69.78453,200—————
2013-05-06$69.88$70.00$69.37$69.64380,600—————
2013-05-03$71.14$71.17$69.25$70.03443,500—————
2013-05-02$71.45$71.47$68.69$70.25698,200—————
2013-05-01$72.06$72.53$70.80$70.97685,000—————
2013-04-30$71.62$72.07$71.59$72.01694,300—————
2013-04-29$71.77$71.99$71.23$71.51743,700—————
2013-04-26$71.16$72.60$70.92$71.75572,500—————
2013-04-25$72.96$73.36$72.66$72.79506,700—————
2013-04-24$73.83$73.90$72.36$72.51385,600—————
2013-04-23$73.70$74.00$72.71$73.55707,500—————
2013-04-22$73.32$73.44$72.46$73.20464,300—————
2013-04-19$72.91$73.29$72.49$72.89428,700—————
2013-04-18$72.62$73.10$72.30$72.65628,300—————
2013-04-17$72.64$72.65$71.67$72.34677,200—————
2013-04-16$72.14$73.37$71.40$73.33528,500—————
2013-04-15$73.59$73.59$71.66$71.66587,300—————
2013-04-12$73.85$74.15$73.61$73.75248,000—————
2013-04-11$73.48$74.31$73.41$74.01389,000—————
2013-04-10$73.07$73.58$72.88$73.57486,600—————
2013-04-09$73.95$73.95$72.32$72.95693,900—————
2013-04-08$73.08$73.99$73.06$73.99396,300—————
2013-04-05$72.62$73.26$72.20$73.25456,000—————
2013-04-04$72.75$73.84$72.71$73.37568,200—————
2013-04-03$73.03$73.60$72.71$72.89959,300—————
2013-04-02$72.67$73.48$72.67$73.20410,000—————
2013-04-01$72.11$72.34$72.07$72.25308,800—————
2013-03-28$72.14$72.58$71.79$72.32457,200—————
2013-03-27$70.49$72.42$70.49$72.27685,500———$0.38—
2013-03-26$71.03$71.39$70.96$71.32301,200—————
2013-03-25$70.50$71.15$70.50$70.88444,600—————
2013-03-22$69.61$70.49$69.61$70.47342,500—————
2013-03-21$69.42$70.00$69.28$69.53649,700—————
2013-03-20$69.09$69.95$68.85$69.91481,100—————
2013-03-19$67.70$68.88$67.70$68.84503,900—————
2013-03-18$67.56$68.25$67.35$67.46469,400—————
2013-03-15$69.22$69.32$67.65$68.201,780,900—————
2013-03-14$68.34$69.79$68.17$69.36593,100—————
2013-03-13$67.56$68.63$67.34$68.26716,000—————
2013-03-12$66.84$67.49$66.24$67.20663,800—————
2013-03-11$68.26$68.31$65.82$66.701,069,000—————
2013-03-08$67.91$68.83$67.00$68.78480,400—————
2013-03-07$68.27$68.39$67.40$67.58227,200—————
2013-03-06$67.51$68.35$67.31$68.17579,700—————
2013-03-05$66.56$67.47$66.35$67.19412,100—————
2013-03-04$66.42$66.49$65.68$66.26329,100—————
2013-03-01$65.83$66.85$65.37$66.59698,800—————
2013-02-28$65.73$66.49$65.41$66.20500,000—————
2013-02-27$64.29$65.80$64.03$65.67360,200—————
2013-02-26$63.81$64.38$63.41$64.15377,100—————
2013-02-25$65.04$65.36$63.70$63.70465,000—————
2013-02-22$65.36$65.36$64.55$65.11473,100—————
2013-02-21$66.05$66.13$64.91$65.02356,000—————
2013-02-20$66.84$67.00$66.18$66.20493,700—————
2013-02-19$66.00$66.83$65.75$66.83554,800—————
2013-02-15$65.67$65.95$65.59$65.88314,800—————
2013-02-14$64.98$65.62$64.83$65.50493,900—————
2013-02-13$64.98$65.26$64.84$65.09417,800—————
2013-02-12$65.29$65.36$64.54$64.76657,000—————
2013-02-11$65.30$65.72$65.10$65.31439,000—————
2013-02-08$64.94$65.45$64.20$65.30519,200—————
2013-02-07$65.20$66.10$64.14$64.881,031,100—————
2013-02-06$65.76$66.23$65.30$65.79596,400—————
2013-02-05$64.54$66.25$64.20$66.07816,100—————
2013-02-04$64.88$64.98$62.44$63.951,656,800—————
2013-02-01$66.50$66.50$64.64$65.101,364,100—————
2013-01-31$66.30$66.80$65.98$66.07620,000—————
2013-01-30$67.76$67.91$66.11$66.28992,600—————
2013-01-29$66.57$68.24$66.01$67.751,031,000—————
2013-01-28$67.03$68.92$66.11$66.751,204,300—————
2013-01-25$70.08$70.32$69.65$70.00291,400—————
2013-01-24$70.16$70.31$69.84$70.08234,800—————
2013-01-23$69.83$70.39$69.44$70.28402,000—————
2013-01-22$69.75$69.96$69.54$69.73341,900—————
2013-01-18$70.28$70.28$69.34$69.70300,600—————
2013-01-17$69.09$70.42$69.09$70.26404,100—————
2013-01-16$68.54$69.14$68.10$68.98981,300—————
2013-01-15$67.98$69.23$67.96$68.81395,800—————
2013-01-14$67.81$68.34$67.72$68.32268,900—————
2013-01-11$67.39$67.90$66.71$67.87448,300—————
2013-01-10$67.93$67.95$67.08$67.40371,200—————
2013-01-09$66.03$67.50$66.02$67.40395,300—————
2013-01-08$65.44$65.99$65.41$65.88407,000—————
2013-01-07$66.78$67.00$65.45$65.52493,900—————
2013-01-04$66.93$67.07$66.67$66.78384,000—————
2013-01-03$66.95$67.13$66.68$66.94405,200—————
2013-01-02$65.51$67.01$65.49$67.00970,000—————
2012-12-31$63.81$64.55$63.69$64.43372,800—————
2012-12-28$64.45$64.68$63.90$63.91214,100—————
2012-12-27$64.33$65.02$64.26$64.6971,800———$0.26—
2012-12-26$65.87$65.93$64.39$64.39238,300—————
2012-12-24$65.77$66.43$65.48$65.88154,100—————
2012-12-21$66.57$66.57$65.27$66.22955,800—————
2012-12-20$65.45$66.66$65.45$66.59673,400—————
2012-12-19$65.32$65.76$65.19$65.44371,900—————
2012-12-18$64.53$65.31$64.26$65.26473,300—————
2012-12-17$64.34$64.72$63.91$64.32617,800—————
2012-12-14$64.55$64.55$64.00$64.25852,700—————
2012-12-13$64.15$64.61$64.05$64.17585,700—————
2012-12-12$64.73$64.80$64.14$64.23591,800—————
2012-12-11$65.33$65.33$64.67$64.70519,000—————
2012-12-10$64.96$65.46$64.89$65.19643,800—————
2012-12-07$65.90$65.90$64.80$64.88587,900—————
2012-12-06$65.80$66.12$65.54$65.74376,200—————
2012-12-05$65.87$66.38$65.74$65.94855,100—————
2012-12-04$64.89$65.61$64.89$65.43339,900—————
2012-12-03$65.00$65.20$64.66$64.96658,000—————
2012-11-30$65.00$65.06$64.30$64.95499,700—————
2012-11-29$64.25$65.35$63.44$65.071,282,600—————
2012-11-28$63.77$65.00$63.56$64.60836,500—————
2012-11-27$63.70$65.62$63.65$65.06794,600—————
2012-11-26$63.47$63.48$62.86$63.41339,600—————
2012-11-23$63.28$63.48$63.05$63.39152,600—————
2012-11-21$62.83$63.01$62.08$62.94402,400—————
2012-11-20$62.91$63.16$62.38$62.39687,300—————
2012-11-19$63.34$63.42$62.77$62.86358,800—————
2012-11-16$62.32$63.53$61.94$62.54521,000—————
2012-11-15$62.22$62.50$61.85$62.11627,700—————
2012-11-14$62.91$63.24$62.02$62.11287,500—————
2012-11-13$62.96$63.49$62.39$62.99422,900—————
2012-11-12$63.67$64.07$62.82$62.99234,700—————
2012-11-09$62.67$63.85$62.45$63.44419,400—————
2012-11-08$63.44$63.44$62.44$62.90390,000—————
2012-11-07$63.34$63.58$62.51$63.47464,300—————
2012-11-06$62.88$64.08$62.70$63.65401,600—————
2012-11-05$62.20$63.33$61.53$62.87489,400—————
2012-11-02$60.54$62.89$60.54$62.31533,000—————
2012-11-01$61.54$62.60$60.22$62.31642,500—————
2012-10-31$60.85$61.51$60.25$61.46544,400—————
2012-10-26$59.74$60.97$59.74$60.84995,400—————
2012-10-25$56.09$59.48$56.09$59.331,002,600—————
2012-10-24$55.52$55.87$54.62$54.98353,100—————
2012-10-23$55.99$56.24$55.31$55.50331,100—————
2012-10-22$56.85$56.92$56.29$56.83184,800—————
2012-10-19$57.39$57.49$56.52$56.80264,800—————
2012-10-18$57.76$58.06$57.49$57.49244,800—————
2012-10-17$56.59$58.13$56.59$57.92329,900—————
2012-10-16$55.22$56.74$55.22$56.54575,300—————
2012-10-15$55.06$55.29$54.84$55.10386,500—————
2012-10-12$55.79$55.79$54.89$55.06230,200—————
2012-10-11$55.57$56.17$55.53$55.75172,300—————
2012-10-10$55.90$55.96$55.22$55.32227,000—————
2012-10-09$56.75$56.79$55.86$55.97190,000—————
2012-10-08$56.89$57.03$56.63$56.87208,700—————
2012-10-05$56.83$57.44$56.65$56.94280,100—————
2012-10-04$56.21$56.85$56.15$56.75351,600—————
2012-10-03$56.03$56.40$55.73$55.92442,500—————
2012-10-02$55.06$55.94$55.06$55.93353,500—————
2012-10-01$54.89$54.99$54.57$54.90524,100———$0.26—
2012-09-28$54.90$55.30$54.41$55.16431,100—————
2012-09-27$54.16$55.31$54.04$55.04211,200—————
2012-09-26$54.86$55.06$54.02$54.06321,300—————
2012-09-25$55.67$55.89$54.72$54.72248,000—————
2012-09-24$55.58$55.79$55.24$55.51313,800—————
2012-09-21$56.03$56.57$55.71$55.76622,800—————
2012-09-20$55.67$55.99$55.33$55.81275,400—————
2012-09-19$55.16$56.36$55.10$56.09289,800—————
2012-09-18$55.27$55.37$54.80$55.08243,000—————
2012-09-17$55.52$55.83$55.15$55.21297,900—————
2012-09-14$55.98$56.35$55.16$55.51266,800—————
2012-09-13$55.16$56.15$54.90$55.79176,600—————
2012-09-12$55.22$55.44$54.95$55.36256,700—————
2012-09-11$55.22$55.56$55.03$55.15230,300—————
2012-09-10$55.23$55.55$54.91$55.19155,000—————
2012-09-07$55.61$55.79$55.29$55.35194,600—————
2012-09-06$55.11$55.98$55.11$55.72316,900—————
2012-09-05$54.65$54.94$54.29$54.94475,200—————
2012-09-04$54.01$54.71$53.78$54.63349,700—————
2012-08-31$53.87$54.21$53.38$53.83418,900—————
2012-08-30$52.54$53.65$52.54$53.40249,300—————
2012-08-29$53.95$54.10$53.69$53.76165,800—————
2012-08-28$53.96$54.34$53.68$53.97274,200—————
2012-08-27$54.43$54.46$53.65$53.87208,400—————
2012-08-24$54.09$54.52$53.88$54.31195,500—————
2012-08-23$54.53$54.84$53.89$54.05235,000—————
2012-08-22$54.25$54.83$54.07$54.54272,300—————
2012-08-21$54.39$54.90$54.12$54.24236,800—————
2012-08-20$53.84$54.49$53.57$54.25284,400—————
2012-08-17$53.66$54.30$53.66$54.09440,700—————
2012-08-16$53.52$53.99$53.30$53.93228,100—————
2012-08-15$52.94$53.50$52.80$53.44399,600—————
2012-08-14$52.89$53.04$52.54$52.94548,400—————
2012-08-13$52.76$52.85$52.39$52.71276,400—————
2012-08-10$52.55$52.57$51.81$52.43281,000—————
2012-08-09$52.10$52.67$51.93$52.56470,600—————
2012-08-08$51.71$52.55$51.50$52.02428,900—————
2012-08-07$52.59$52.91$51.74$51.75481,400—————
2012-08-06$52.33$53.19$52.29$52.29407,400—————
2012-08-03$51.14$52.38$51.06$52.31743,000—————
2012-08-02$50.63$51.70$50.41$50.50570,500—————
2012-08-01$52.43$52.99$51.23$51.23721,800—————
2012-07-31$50.30$51.96$50.30$51.92826,700—————
2012-07-30$50.18$50.91$50.05$50.29911,200—————
2012-07-27$48.98$50.33$48.77$50.33653,300—————
2012-07-26$47.86$48.82$47.83$48.77476,200—————
2012-07-25$46.86$47.34$46.81$47.23635,000—————
2012-07-24$46.46$46.92$46.46$46.85395,400—————
2012-07-23$46.65$47.04$46.16$46.59345,800—————
2012-07-20$46.91$47.44$46.80$47.32771,500—————
2012-07-19$46.62$47.48$46.36$47.31487,400—————
2012-07-18$45.45$46.75$45.42$46.60389,100—————
2012-07-17$46.12$46.12$45.30$45.59440,600—————
2012-07-16$47.08$47.14$45.94$45.99161,100—————
2012-07-13$46.31$47.42$46.31$47.36308,200—————
2012-07-12$46.55$46.55$45.86$46.16279,100—————
2012-07-11$47.11$47.27$46.43$46.81317,300—————
2012-07-10$47.01$47.64$46.89$47.27325,400—————
2012-07-09$47.96$48.05$46.99$47.08414,900—————
2012-07-06$48.23$48.35$47.75$48.06369,100—————
2012-07-05$49.61$49.66$48.58$48.61534,700—————
2012-07-03$49.60$49.92$49.27$49.92185,600—————
2012-07-02$49.55$49.73$49.22$49.63290,900—————
2012-06-29$49.45$49.75$49.25$49.52442,600—————
2012-06-28$48.08$48.65$47.85$48.65272,700———$0.20—
2012-06-27$48.44$49.08$48.44$48.55159,000—————
2012-06-26$48.32$48.42$47.88$48.24185,100—————
2012-06-25$48.79$48.96$48.21$48.29178,700—————
2012-06-22$49.51$49.86$49.25$49.251,009,100—————
2012-06-21$49.97$50.38$49.33$49.37265,500—————
2012-06-20$50.28$50.64$49.96$50.16365,900—————
2012-06-19$49.98$50.81$49.94$50.42401,900—————
2012-06-18$49.69$50.05$49.55$50.04352,800—————
2012-06-15$50.28$50.38$49.97$50.06396,400—————
2012-06-14$50.16$50.55$49.86$50.12229,900—————
2012-06-13$50.22$50.33$49.88$49.99293,600—————
2012-06-12$49.97$50.42$49.71$50.13287,600—————
2012-06-11$51.10$51.30$49.90$49.91324,900—————
2012-06-08$50.40$51.04$50.23$50.67327,800—————
2012-06-07$51.59$51.60$50.77$50.79354,600—————
2012-06-06$49.77$51.05$49.77$50.79307,900—————
2012-06-05$48.91$49.68$48.77$49.67326,100—————
2012-06-04$47.26$50.00$47.26$49.51265,600—————
2012-06-01$48.56$50.51$48.56$50.05682,000—————
2012-05-31$51.38$51.69$50.67$51.092,753,000—————
2012-05-30$51.86$51.91$51.22$51.28655,900—————
2012-05-29$52.44$52.85$52.11$52.30363,700—————
2012-05-25$52.51$52.59$52.04$52.23315,500—————
2012-05-24$51.88$52.30$51.62$52.29403,900—————
2012-05-23$52.08$52.12$51.30$51.86477,000—————
2012-05-22$51.99$52.58$51.82$52.41853,400—————
2012-05-21$51.62$52.11$50.97$52.02502,600—————
2012-05-18$52.43$52.57$51.37$51.45696,200—————
2012-05-17$54.15$54.22$52.42$52.42549,300—————
2012-05-16$55.24$57.87$54.16$54.21886,500—————
2012-05-15$55.04$55.08$54.54$54.99713,900—————
2012-05-14$54.71$55.43$54.49$55.00519,900—————
2012-05-11$55.08$55.62$54.89$55.11376,300—————
2012-05-10$55.05$55.60$54.93$55.38571,600—————
2012-05-09$54.64$55.49$54.17$54.85865,900—————
2012-05-08$54.22$55.16$53.76$55.05614,800—————
2012-05-07$55.22$55.42$54.64$54.65527,800—————
2012-05-04$55.61$55.93$54.81$55.43702,200—————
2012-05-03$56.40$56.63$55.36$55.75656,000—————
2012-05-02$56.43$56.56$55.83$56.32455,200—————
2012-05-01$55.80$57.70$55.74$56.68808,600—————
2012-04-30$57.91$58.12$56.91$57.06463,800—————
2012-04-27$58.08$58.24$57.66$58.07353,500—————
2012-04-26$57.10$58.07$56.75$57.83250,700—————
2012-04-25$56.45$57.44$56.39$57.28345,700—————
2012-04-24$56.00$56.66$55.68$55.80382,000—————
2012-04-23$56.22$56.25$55.48$56.06267,400—————
2012-04-20$57.17$57.50$56.42$56.79398,900—————
2012-04-19$56.65$57.41$56.38$57.07507,100—————
2012-04-18$56.52$56.92$56.26$56.78403,400—————
2012-04-17$55.89$56.99$55.86$56.90308,000—————
2012-04-16$55.77$55.98$55.31$55.69250,000—————
2012-04-13$56.03$56.28$55.55$55.64243,100—————
2012-04-12$55.70$56.42$55.47$56.15699,000—————
2012-04-11$56.73$56.94$55.63$55.72832,600—————
2012-04-10$57.35$57.52$56.11$56.23480,500—————
2012-04-09$57.41$57.47$56.89$57.33320,800—————
2012-04-05$57.88$58.11$57.60$58.02294,500—————
2012-04-04$57.54$58.14$57.26$58.03459,400—————
2012-04-03$58.15$58.31$57.54$57.95393,200—————
2012-04-02$57.63$58.87$57.39$58.19657,400—————
2012-03-30$57.21$57.78$56.76$57.65518,100—————
2012-03-29$56.38$57.16$56.33$56.83456,200———$0.20—
2012-03-28$56.96$56.96$56.20$56.82332,500—————
2012-03-27$57.36$57.47$56.91$56.98438,400—————
2012-03-26$57.01$57.71$56.88$57.23403,500—————
2012-03-23$56.55$56.78$55.78$56.53242,200—————
2012-03-22$55.56$56.46$55.42$56.37563,000—————
2012-03-21$55.21$56.13$55.00$55.89547,600—————
2012-03-20$55.00$55.17$54.48$55.00833,500—————
2012-03-19$56.04$56.17$55.19$55.23719,800—————
2012-03-16$56.10$56.50$55.93$55.98881,600—————
2012-03-15$56.60$56.60$56.09$56.20389,400—————
2012-03-14$56.84$56.99$56.43$56.46389,200—————
2012-03-13$56.94$57.10$56.72$57.00677,700—————
2012-03-12$57.42$57.72$56.88$56.93255,000—————
2012-03-09$56.54$57.51$56.34$57.30268,700—————
2012-03-08$56.50$56.78$56.00$56.44317,000—————
2012-03-07$56.00$56.67$55.90$56.32400,100—————
2012-03-06$56.82$57.27$55.69$55.93303,700—————
2012-03-05$57.37$57.62$57.19$57.41291,000—————
2012-03-02$57.62$58.23$57.09$57.35216,300—————
2012-03-01$57.62$58.38$57.54$57.84399,800—————
2012-02-29$56.29$58.02$56.19$57.35714,500—————
2012-02-28$56.80$57.04$55.97$56.11511,500—————
2012-02-27$56.40$57.40$56.34$56.73341,200—————
2012-02-24$57.37$57.48$56.79$56.87235,200—————
2012-02-23$57.17$57.40$56.78$57.24294,900—————
2012-02-22$57.19$57.64$57.00$57.04294,300—————
2012-02-21$57.02$57.59$56.94$57.27284,400—————
2012-02-17$57.25$57.49$56.75$57.03286,400—————
2012-02-16$56.66$57.46$56.56$57.09245,400—————
2012-02-15$57.72$58.10$56.60$56.80433,300—————
2012-02-14$57.10$57.57$56.83$57.56535,200—————
2012-02-13$57.35$58.10$57.05$57.08671,900—————
2012-02-10$55.90$57.56$55.77$56.88513,000—————
2012-02-09$55.00$57.60$53.30$57.31886,400—————
2012-02-08$56.13$56.66$55.93$56.42442,300—————
2012-02-07$56.15$56.22$55.67$55.95516,700—————
2012-02-06$55.80$56.59$55.65$56.28459,700—————
2012-02-03$56.72$56.92$55.98$56.02463,900—————
2012-02-02$56.62$56.98$55.96$56.29334,100—————
2012-02-01$55.95$56.56$55.60$56.51536,300—————
2012-01-31$55.52$55.91$55.13$55.49594,000—————
2012-01-30$54.74$55.59$54.19$55.28340,600—————
2012-01-27$55.23$55.40$54.95$55.16180,200—————
2012-01-26$55.65$56.00$55.06$55.33393,300—————
2012-01-25$54.44$55.64$53.80$55.50463,300—————
2012-01-24$54.54$55.02$54.34$54.41393,200—————
2012-01-23$54.82$55.33$54.51$54.90244,100—————
2012-01-20$54.55$54.95$54.30$54.85496,200—————
2012-01-19$54.90$54.94$54.29$54.61391,200—————
2012-01-18$53.21$54.83$53.11$54.81452,700—————
2012-01-17$53.32$53.79$53.03$53.24555,900—————
2012-01-13$52.75$53.06$52.09$53.04323,400—————
2012-01-12$52.85$53.51$52.62$53.09405,400—————
2012-01-11$52.60$53.01$52.46$52.84355,400—————
2012-01-10$52.71$53.46$52.53$52.91460,800—————
2012-01-09$51.97$52.58$51.53$52.28257,300—————
2012-01-06$52.29$52.29$51.52$51.80280,300—————
2012-01-05$51.25$52.45$50.59$52.37646,000—————
2012-01-04$51.14$51.86$51.14$51.34261,600—————
2012-01-03$53.55$53.56$51.14$51.45641,100—————
2011-12-30$52.17$52.76$52.10$52.59307,700—————
2011-12-29$51.68$52.72$51.68$52.32321,000—————
2011-12-28$52.45$52.45$51.55$51.68508,000———$0.20—
2011-12-27$52.51$53.25$52.41$52.60328,800—————
2011-12-23$52.49$52.83$52.22$52.75224,900—————
2011-12-22$51.96$52.41$51.64$52.34287,600—————
2011-12-21$51.02$51.94$50.84$51.76400,700—————
2011-12-20$50.45$51.19$50.44$51.05488,100—————
2011-12-19$49.01$49.61$48.89$49.47666,800—————
2011-12-16$49.08$49.47$48.42$48.78864,200—————
2011-12-15$49.00$49.55$48.43$48.72508,100—————
2011-12-14$49.32$49.32$48.25$48.50795,400—————
2011-12-13$50.10$50.46$49.22$49.62692,800—————
2011-12-12$50.82$50.82$49.30$49.77603,400—————
2011-12-09$50.38$51.63$50.33$51.43359,400—————
2011-12-08$51.20$51.28$49.91$50.34543,100—————
2011-12-07$51.44$51.95$51.01$51.64451,600—————
2011-12-06$51.41$52.01$51.28$51.76331,900—————
2011-12-05$52.30$52.35$51.00$51.47424,200—————
2011-12-02$52.24$52.61$51.56$51.93297,200—————
2011-12-01$52.34$52.98$51.70$51.74531,400—————
2011-11-30$51.82$52.36$51.08$51.99716,900—————
2011-11-29$50.76$50.76$49.94$49.99618,600—————
2011-11-28$51.03$51.03$50.21$50.57730,500—————
2011-11-25$49.67$50.27$49.35$49.37272,600—————
2011-11-23$50.41$50.73$49.57$50.00679,400—————
2011-11-22$51.19$51.67$50.72$51.04295,800—————
2011-11-21$50.50$51.45$50.25$51.14524,800—————
2011-11-18$51.56$51.87$51.15$51.42426,900—————
2011-11-17$52.00$52.48$50.96$51.56664,600—————
2011-11-16$51.97$53.03$51.77$52.10431,300—————
2011-11-15$52.09$52.96$51.70$52.58452,500—————
2011-11-14$51.28$52.56$51.16$52.35660,800—————
2011-11-11$51.25$52.22$51.17$51.57364,200—————
2011-11-10$51.03$51.09$50.00$50.63285,800—————
2011-11-09$50.79$51.01$50.00$50.14648,500—————
2011-11-08$51.73$52.33$50.96$52.08627,000—————
2011-11-07$51.02$51.51$50.77$51.45581,200—————
2011-11-04$51.42$51.65$50.69$51.24880,400—————
2011-11-03$49.50$51.95$49.42$51.731,220,300—————
2011-11-02$48.55$49.21$47.90$49.011,405,700—————
2011-11-01$47.96$48.46$46.98$47.771,417,200—————
2011-10-31$49.01$49.07$48.46$48.50692,200—————
2011-10-28$49.64$50.08$49.15$49.681,131,300—————
2011-10-27$49.82$53.12$48.47$49.001,453,600—————
2011-10-26$45.38$45.71$43.98$45.35464,300—————
2011-10-25$45.72$45.91$44.54$44.59435,600—————
2011-10-24$45.33$46.31$45.07$46.01513,400—————
2011-10-21$44.77$45.51$44.75$45.32271,900—————
2011-10-20$44.17$44.48$43.24$44.27641,500—————
2011-10-19$44.90$45.27$44.03$44.26536,100—————
2011-10-18$43.23$45.38$42.60$45.02768,000—————
2011-10-17$44.11$44.30$43.11$43.29414,800—————
2011-10-14$43.74$44.50$43.65$44.45590,400—————
2011-10-13$43.46$43.51$42.32$43.27712,300—————
2011-10-12$42.65$44.05$42.63$43.81963,100—————
2011-10-11$41.65$42.37$41.54$42.20446,800—————
2011-10-10$41.17$41.87$40.92$41.76315,600—————
2011-10-07$41.08$41.32$40.30$40.37687,500—————
2011-10-06$39.78$40.95$39.58$40.92379,600—————
2011-10-05$38.98$40.12$38.50$39.81871,700—————
2011-10-04$37.34$38.88$36.65$38.841,100,000—————
2011-10-03$39.00$39.29$37.56$37.74778,200—————
2011-09-30$38.95$39.93$38.87$39.24736,800—————
2011-09-29$40.08$40.38$38.97$39.71504,200———$0.16—
2011-09-28$41.22$41.28$39.48$39.50968,000—————
2011-09-27$41.15$42.33$40.76$41.01891,400—————
2011-09-26$40.21$40.29$38.96$39.891,014,600—————
2011-09-23$39.57$40.21$39.44$40.00604,500—————
2011-09-22$41.25$41.29$39.37$39.841,197,100—————
2011-09-21$44.86$44.86$42.63$42.64892,100—————
2011-09-20$45.75$46.36$44.98$45.01562,100—————
2011-09-19$45.60$46.04$45.04$45.66557,600—————
2011-09-16$45.89$46.76$45.24$46.46804,100—————
2011-09-15$46.16$46.30$45.31$46.05758,000—————
2011-09-14$44.79$46.29$44.19$45.82744,900—————
2011-09-13$43.75$44.61$43.40$44.45719,700—————
2011-09-12$43.80$44.17$42.71$43.57742,000—————
2011-09-09$45.66$45.71$44.00$44.57762,700—————
2011-09-08$46.89$47.40$45.99$46.01471,700—————
2011-09-07$46.10$47.06$46.02$46.95721,700—————
2011-09-06$44.40$45.19$44.02$44.94663,100—————
2011-09-02$46.09$46.64$45.63$45.76485,500—————
2011-09-01$46.72$47.43$46.71$46.80559,600—————
2011-08-31$47.28$47.42$46.45$46.76834,400—————
2011-08-30$47.32$48.08$47.04$47.14648,600—————
2011-08-29$46.58$47.83$46.35$47.42723,700—————
2011-08-26$44.94$46.39$44.17$45.82398,400—————
2011-08-25$46.36$46.41$45.00$45.15665,000—————
2011-08-24$46.50$46.84$45.31$46.05773,100—————
2011-08-23$45.12$46.82$44.62$46.70886,300—————
2011-08-22$46.01$46.03$44.76$44.92909,400—————
2011-08-19$45.05$46.18$44.63$44.87654,300—————
2011-08-18$46.00$46.07$45.07$45.49757,300—————
2011-08-17$47.16$47.87$47.13$47.43789,000—————
2011-08-16$47.00$47.35$46.67$46.77830,100—————
2011-08-15$45.96$47.73$45.96$47.61955,800—————
2011-08-12$44.99$45.67$44.49$45.62899,200—————
2011-08-11$43.46$45.35$43.30$44.581,665,400—————
2011-08-10$43.42$44.49$42.61$43.341,230,100—————
2011-08-09$43.38$44.36$41.17$44.331,955,100—————
2011-08-08$44.97$46.07$42.37$42.442,121,200—————
2011-08-05$46.15$46.93$43.76$46.681,948,000—————
2011-08-04$49.88$50.09$45.50$45.561,782,700—————
2011-08-03$51.27$51.41$50.02$50.53917,900—————
2011-08-02$51.23$52.32$50.99$51.131,367,100—————
2011-08-01$51.80$52.31$50.90$51.731,088,600—————
2011-07-29$50.21$51.41$50.09$50.891,188,300—————
2011-07-28$53.04$53.56$49.32$51.793,518,900—————
2011-07-27$57.25$57.45$56.28$56.41578,700—————
2011-07-26$58.27$58.27$57.22$57.44541,500—————
2011-07-25$58.48$58.96$58.07$58.09384,400—————
2011-07-22$59.50$59.50$58.56$59.12562,800—————
2011-07-21$57.74$59.43$57.58$59.36736,900—————
2011-07-20$58.00$58.00$57.31$57.38504,500—————
2011-07-19$55.78$57.75$55.42$57.70538,300—————
2011-07-18$56.00$56.21$54.69$55.29538,200—————
2011-07-15$55.93$56.21$55.45$56.12451,200—————
2011-07-14$56.68$57.63$55.80$55.86589,600—————
2011-07-13$56.11$57.08$55.77$56.65638,400—————
2011-07-12$55.95$56.70$55.83$55.97445,900—————
2011-07-11$56.13$56.73$55.90$56.37594,900—————
2011-07-08$56.48$56.97$55.87$56.93573,100—————
2011-07-07$57.53$57.64$56.82$57.20616,500—————
2011-07-06$57.00$57.30$55.69$56.95832,300—————
2011-07-05$56.38$57.35$56.11$57.14686,500—————
2011-07-01$55.43$56.34$55.32$56.24656,400—————
2011-06-30$56.25$56.30$55.00$55.28776,000—————
2011-06-29$55.60$56.49$55.27$56.30655,800—————
2011-06-28$53.83$55.17$53.59$55.12440,800———$0.16—
2011-06-27$53.67$54.41$53.39$53.77440,300—————
2011-06-24$54.07$54.31$53.38$53.561,030,200—————
2011-06-23$53.44$54.14$52.53$54.07645,200—————
2011-06-22$54.20$55.01$54.08$54.17518,100—————
2011-06-21$53.66$54.99$53.40$54.62430,400—————
2011-06-20$53.44$53.80$52.82$53.38697,100—————
2011-06-17$53.50$54.48$53.45$53.49896,700—————
2011-06-16$54.55$54.87$52.19$53.121,382,700—————
2011-06-15$55.48$55.48$54.27$54.68481,400—————
2011-06-14$54.45$55.95$53.97$55.91751,100—————
2011-06-13$54.93$55.15$53.82$53.94491,900—————
2011-06-10$55.18$55.51$54.56$54.66570,400—————
2011-06-09$54.21$55.97$53.73$55.51555,900—————
2011-06-08$54.68$54.94$54.06$54.17442,500—————
2011-06-07$55.02$55.54$54.68$54.79762,800—————
2011-06-06$54.79$55.07$53.60$53.65463,900—————
2011-06-03$55.04$55.37$54.71$54.88395,500—————
2011-06-02$55.97$56.26$55.36$56.00451,000—————
2011-06-01$56.70$57.00$55.88$56.02672,400—————
2011-05-31$57.31$57.45$56.06$56.73802,800—————
2011-05-27$56.28$56.74$56.10$56.60406,400—————
2011-05-26$55.00$56.16$54.93$56.00569,400—————
2011-05-25$55.43$55.62$54.95$55.22606,400—————
2011-05-24$54.91$56.51$54.65$55.581,091,100—————
2011-05-23$53.77$54.99$53.30$54.70787,700—————
2011-05-20$53.66$54.81$53.23$54.52479,500—————
2011-05-19$53.94$54.50$53.25$53.83379,700—————
2011-05-18$53.28$53.91$52.83$53.85401,200—————
2011-05-17$53.39$53.54$52.47$53.08445,800—————
2011-05-16$53.93$54.38$53.61$53.73369,300—————
2011-05-13$54.85$55.02$53.83$54.14329,500—————
2011-05-12$54.25$54.78$53.55$54.60581,000—————
2011-05-11$55.14$55.16$53.60$54.25472,600—————
2011-05-10$55.38$55.59$54.95$55.06717,000—————
2011-05-09$53.62$55.25$53.52$55.07648,600—————
2011-05-06$54.39$54.76$53.19$53.54600,400—————
2011-05-05$53.52$54.08$53.20$53.581,132,000—————
2011-05-04$55.25$55.26$53.45$53.85758,600—————
2011-05-03$56.35$56.62$54.90$55.26803,900—————
2011-05-02$57.40$57.91$55.58$56.141,608,000—————
2011-04-29$55.00$55.29$54.66$55.101,025,600—————
2011-04-28$54.38$54.91$54.23$54.77514,600—————
2011-04-27$54.32$54.47$53.77$54.42397,000—————
2011-04-26$54.03$55.00$53.72$54.21804,700—————
2011-04-25$54.28$54.30$53.41$53.80403,600—————
2011-04-21$53.95$54.10$53.19$54.07500,000—————
2011-04-20$53.32$53.85$53.10$53.64866,000—————
2011-04-19$51.23$52.84$50.80$52.601,128,400—————
2011-04-18$51.45$51.59$50.77$51.16646,200—————
2011-04-15$51.57$52.70$50.97$52.29725,400—————
2011-04-14$51.08$51.59$50.30$51.41973,500—————
2011-04-13$52.75$52.98$51.40$51.55823,000—————
2011-04-12$50.71$52.67$50.71$52.581,721,900—————
2011-04-11$51.91$51.91$50.69$50.86703,700—————
2011-04-08$52.15$52.48$51.59$51.87416,300—————
2011-04-07$52.04$52.57$51.41$51.65829,200—————
2011-04-06$52.79$52.84$51.80$52.10474,300—————
2011-04-05$51.91$52.67$51.90$52.44528,000—————
2011-04-04$52.95$52.95$51.89$52.16734,200—————
2011-04-01$52.05$52.64$51.88$52.64695,200—————
2011-03-31$51.25$52.07$51.25$51.82916,500—————
2011-03-30$50.23$51.30$50.13$51.21627,100—————
2011-03-29$48.10$50.07$48.10$49.86436,700———$0.14—
2011-03-28$50.31$50.34$49.18$49.25955,900—————
2011-03-25$49.92$51.03$49.80$50.311,068,400—————
2011-03-24$48.44$49.26$47.88$49.20740,200—————
2011-03-23$48.29$48.73$48.05$48.05613,000—————
2011-03-22$49.41$49.51$47.84$48.25779,600—————
2011-03-21$48.43$50.00$48.39$49.371,465,500—————
2011-03-18$47.81$48.15$47.52$47.741,015,000—————
2011-03-17$46.62$47.70$46.44$47.16932,000—————
2011-03-16$46.37$46.50$44.87$45.791,303,500—————
2011-03-15$44.53$47.10$44.53$46.571,233,000—————
2011-03-14$45.72$46.07$44.75$46.031,030,500—————
2011-03-11$45.49$46.35$45.09$46.17561,300—————
2011-03-10$46.68$46.68$44.51$45.761,496,000—————
2011-03-09$47.00$47.13$46.44$46.98824,800—————
2011-03-08$47.34$47.55$46.55$47.161,067,900—————
2011-03-07$48.87$49.00$46.94$47.20839,500—————
2011-03-04$48.76$49.49$48.25$48.64723,700—————
2011-03-03$47.87$49.19$47.70$48.76994,700—————
2011-03-02$47.15$47.88$46.55$47.44820,200—————
2011-03-01$49.10$49.10$47.08$47.12855,200—————
2011-02-28$49.20$49.59$48.58$48.82905,400—————
2011-02-25$46.87$48.96$46.78$48.831,154,900—————
2011-02-24$46.79$46.90$46.09$46.47872,400—————
2011-02-23$48.94$48.95$45.51$46.891,637,400—————
2011-02-22$49.10$49.92$48.72$48.89921,100—————
2011-02-18$50.47$50.97$49.08$49.701,225,100—————
2011-02-17$50.11$50.83$48.01$50.451,784,100—————
2011-02-16$48.07$48.97$47.95$48.60453,200—————
2011-02-15$48.74$48.83$47.83$48.05371,800—————
2011-02-14$48.22$48.73$47.84$48.69718,500—————
2011-02-11$47.53$48.14$47.39$47.90402,600—————
2011-02-10$47.90$48.30$47.60$47.73330,400—————
2011-02-09$48.10$48.31$47.73$48.25575,900—————
2011-02-08$48.07$48.36$47.55$47.95705,600—————
2011-02-07$48.38$49.12$48.16$48.22516,400—————
2011-02-04$47.52$48.75$47.52$48.22594,200—————
2011-02-03$46.42$47.53$46.06$47.38864,200—————
2011-02-02$46.95$47.26$46.39$46.41892,900—————
2011-02-01$46.63$47.42$46.52$46.92979,600—————
2011-01-31$47.18$47.20$46.09$46.13962,200—————
2011-01-28$48.44$48.65$46.79$46.91559,100—————
2011-01-27$47.85$48.40$47.56$48.25395,800—————
2011-01-26$48.20$48.57$47.84$47.95451,800—————
2011-01-25$48.63$48.63$47.60$47.84467,500—————
2011-01-24$47.99$48.87$47.73$48.72349,900—————
2011-01-21$49.03$49.19$47.94$48.00398,400—————
2011-01-20$48.79$48.90$47.96$48.76621,700—————
2011-01-19$48.79$49.53$48.63$48.98723,400—————
2011-01-18$47.88$48.76$47.68$48.74683,000—————
2011-01-14$47.89$48.00$47.55$47.82309,100—————
2011-01-13$47.84$48.12$47.57$47.99359,300—————
2011-01-12$47.20$47.97$47.11$47.68813,700—————
2011-01-11$46.79$47.21$46.57$46.68519,000—————
2011-01-10$46.36$46.89$46.08$46.55430,500—————
2011-01-07$46.40$46.50$45.67$46.27448,800—————
2011-01-06$45.99$46.43$45.88$46.27846,300—————
2011-01-05$45.34$45.99$45.20$45.80586,100—————
2011-01-04$46.46$46.46$45.38$45.59384,100—————
2011-01-03$46.43$46.69$46.34$46.45364,800—————
2010-12-31$46.25$46.35$45.91$46.00205,200—————
2010-12-30$46.34$46.63$46.21$46.36173,000—————
2010-12-29$46.51$46.63$46.18$46.28185,000———$0.14—
2010-12-28$46.75$46.97$46.01$46.49338,200—————
2010-12-27$46.94$47.02$46.30$46.56304,800—————
2010-12-23$47.06$47.26$46.75$46.98237,900—————
2010-12-22$47.34$47.37$46.96$47.04365,400—————
2010-12-21$47.34$47.63$47.06$47.10378,100—————
2010-12-20$47.53$48.00$47.24$47.27456,200—————
2010-12-17$47.38$47.49$46.84$47.111,168,700—————
2010-12-16$46.72$47.32$46.42$47.20468,800—————
2010-12-15$46.99$47.65$46.65$46.77625,900—————
2010-12-14$47.07$47.51$46.44$46.98523,600—————
2010-12-13$46.03$47.91$45.98$47.16785,400—————
2010-12-10$45.98$45.98$45.60$45.92291,300—————
2010-12-09$45.82$46.06$45.64$46.00376,500—————
2010-12-08$45.42$46.02$45.21$45.64503,100—————
2010-12-07$45.29$45.55$44.58$45.30417,300—————
2010-12-06$45.54$45.56$44.66$44.92346,400—————
2010-12-03$44.78$46.00$44.76$45.59586,000—————
2010-12-02$44.34$44.93$44.01$44.88444,900—————
2010-12-01$43.73$44.62$43.70$44.39437,900—————
2010-11-30$43.14$43.28$42.78$43.12938,900—————
2010-11-29$44.74$44.82$43.18$43.44595,000—————
2010-11-26$44.48$45.20$44.48$45.06257,300—————
2010-11-24$43.75$44.79$43.75$44.71442,900—————
2010-11-23$44.04$44.04$43.10$43.53858,800—————
2010-11-22$45.24$45.45$44.32$44.60624,700—————
2010-11-19$44.82$45.56$44.75$45.29297,500—————
2010-11-18$44.82$45.22$44.47$44.95422,100—————
2010-11-17$43.70$44.05$43.31$43.97409,800—————
2010-11-16$44.31$44.31$43.49$43.67647,600—————
2010-11-15$43.33$44.93$43.25$44.51945,500—————
2010-11-12$43.84$44.10$42.75$43.06626,700—————
2010-11-11$43.91$44.05$43.65$44.01349,400—————
2010-11-10$44.36$44.36$43.62$44.15576,200—————
2010-11-09$44.71$44.80$44.18$44.41848,500—————
2010-11-08$43.91$44.66$43.07$44.41805,200—————
2010-11-05$42.72$43.85$42.72$43.81667,600—————
2010-11-04$43.34$43.45$42.55$42.57823,400—————
2010-11-03$43.18$43.23$42.55$42.77590,100—————
2010-11-02$43.34$43.76$42.86$43.12519,200—————
2010-11-01$42.99$43.79$42.75$43.18850,900—————
2010-10-29$42.56$42.88$41.78$42.55600,500—————
2010-10-28$40.77$42.50$40.77$42.291,007,600—————
2010-10-27$40.17$41.18$40.01$41.10517,900—————
2010-10-26$40.87$40.87$40.08$40.38387,200—————
2010-10-25$40.94$41.38$40.89$40.95385,400—————
2010-10-22$40.00$40.73$39.87$40.68314,300—————
2010-10-21$39.90$40.00$39.35$40.00750,900—————
2010-10-20$39.08$39.79$39.08$39.70985,500—————
2010-10-19$38.98$39.53$38.65$38.92342,500—————
2010-10-18$39.29$39.66$39.17$39.50530,900—————
2010-10-15$39.84$39.85$39.09$39.26527,400—————
2010-10-14$39.71$39.87$39.33$39.42441,500—————
2010-10-13$39.48$39.86$39.48$39.62425,700—————
2010-10-12$38.57$39.45$38.25$39.22844,400—————
2010-10-11$38.26$38.81$38.10$38.56556,700—————
2010-10-08$38.36$38.58$37.55$38.18693,100—————
2010-10-07$38.40$38.40$37.90$38.35417,800—————
2010-10-06$38.15$38.25$37.76$38.17476,600—————
2010-10-05$37.73$38.22$37.73$38.15506,000—————
2010-10-04$37.70$37.98$37.12$37.36282,000—————
2010-10-01$37.91$38.12$37.27$37.77316,900—————
2010-09-30$37.97$38.46$37.11$37.50672,600—————
2010-09-29$37.98$38.06$37.68$37.69699,200—————
2010-09-28$38.03$38.12$37.63$38.00491,500———$0.14—
2010-09-27$38.18$38.32$37.79$37.96635,700—————
2010-09-24$38.14$38.49$38.00$38.10445,500—————
2010-09-23$38.29$38.31$37.48$37.64551,800—————
2010-09-22$38.84$39.36$38.57$38.61334,100—————
2010-09-21$38.95$39.22$38.36$38.93388,200—————
2010-09-20$38.12$39.09$38.05$38.95646,900—————
2010-09-17$37.83$38.66$37.48$37.98783,800—————
2010-09-16$37.35$37.93$37.25$37.87419,900—————
2010-09-15$36.82$37.48$36.57$37.41604,400—————
2010-09-14$36.40$36.90$36.16$36.73435,200—————
2010-09-13$36.50$36.50$36.21$36.46306,000—————
2010-09-10$35.60$36.31$35.45$36.21296,100—————
2010-09-09$35.52$35.72$35.40$35.48342,800—————
2010-09-08$34.56$35.59$34.54$35.19326,300—————
2010-09-07$35.14$35.24$34.44$34.54287,200—————
2010-09-03$35.47$35.59$35.01$35.28274,400—————
2010-09-02$35.06$35.24$34.70$35.17318,100—————
2010-09-01$34.64$35.00$34.40$34.99471,900—————
2010-08-31$34.24$34.29$33.65$34.13945,200—————
2010-08-30$34.16$34.72$34.06$34.33517,100—————
2010-08-27$33.79$34.31$33.29$34.23458,500—————
2010-08-26$33.67$33.95$33.43$33.49247,200—————
2010-08-25$33.37$33.66$32.90$33.57534,400—————
2010-08-24$33.30$33.71$32.93$33.54454,700—————
2010-08-23$34.24$34.30$33.52$33.68385,600—————
2010-08-20$33.86$34.11$33.61$34.02344,100—————
2010-08-19$34.56$34.65$33.76$33.95536,100—————
2010-08-18$34.23$34.85$34.03$34.62519,700—————
2010-08-17$33.35$34.60$33.32$34.31741,600—————
2010-08-16$32.14$33.01$31.97$32.99615,600—————
2010-08-13$32.68$32.73$32.14$32.35388,100—————
2010-08-12$31.66$32.84$31.60$32.79706,700—————
2010-08-11$33.36$33.37$32.19$32.27584,000—————
2010-08-10$34.04$34.22$33.27$33.92456,100—————
2010-08-09$33.90$34.27$33.71$34.26338,200—————
2010-08-06$33.37$33.92$33.28$33.65520,300—————
2010-08-05$33.44$33.89$33.31$33.73523,300—————
2010-08-04$33.84$33.94$33.44$33.70515,200—————
2010-08-03$33.71$34.04$33.38$33.63520,800—————
2010-08-02$33.84$34.33$33.70$33.91557,000—————
2010-07-30$32.67$33.40$32.26$33.341,049,600—————
2010-07-29$33.69$33.72$32.34$32.961,231,000—————
2010-07-28$34.27$34.44$33.55$33.59745,400—————
2010-07-27$36.26$36.75$34.04$34.51902,500—————
2010-07-26$33.30$34.16$33.20$34.14548,900—————
2010-07-23$32.46$33.34$32.34$33.31452,600—————
2010-07-22$32.02$32.70$32.02$32.63385,200—————
2010-07-21$31.99$32.34$31.59$31.76469,200—————
2010-07-20$30.74$31.82$30.74$31.75484,100—————
2010-07-19$31.13$31.14$30.43$31.11424,200—————
2010-07-16$31.35$31.44$30.85$30.98434,900—————
2010-07-15$31.41$31.56$30.84$31.51483,500—————
2010-07-14$31.44$31.63$31.12$31.34357,800—————
2010-07-13$31.51$31.75$31.45$31.51483,800—————
2010-07-12$30.97$31.39$30.89$31.26815,300—————
2010-07-09$31.12$31.29$30.80$31.01631,100—————
2010-07-08$31.16$31.50$31.11$31.19773,100—————
2010-07-07$29.61$30.99$29.61$30.98862,400—————
2010-07-06$29.40$30.26$29.34$29.49793,900—————
2010-07-02$29.72$29.72$28.70$28.94965,100—————
2010-07-01$30.22$30.23$29.45$29.65921,100—————
2010-06-30$31.35$31.35$30.25$30.30873,500—————
2010-06-29$32.71$32.73$31.37$31.47807,100—————
2010-06-28$33.33$33.49$32.50$33.21578,900———$0.14—
2010-06-25$32.58$33.64$32.03$33.601,032,700—————
2010-06-24$32.59$32.90$32.26$32.421,074,100—————
2010-06-23$33.16$33.37$32.27$32.83909,600—————
2010-06-22$31.86$33.17$31.73$33.041,223,700—————
2010-06-21$35.00$35.23$30.57$31.903,477,100—————
2010-06-18$35.22$35.28$34.68$34.85436,300—————
2010-06-17$34.03$35.08$33.95$35.05420,200—————
2010-06-16$33.97$34.31$33.77$34.03308,700—————
2010-06-15$33.32$34.31$33.21$34.25546,800—————
2010-06-14$32.97$33.58$32.96$33.17205,300—————
2010-06-11$32.20$32.96$32.00$32.90244,100—————
2010-06-10$32.38$32.81$32.28$32.52468,000—————
2010-06-09$32.17$32.72$31.72$31.82422,100—————
2010-06-08$31.84$32.04$31.50$32.00262,600—————
2010-06-07$32.39$32.39$31.54$31.84564,000—————
2010-06-04$32.97$33.31$32.15$32.30464,600—————
2010-06-03$33.79$33.94$33.44$33.87453,300—————
2010-06-02$32.90$33.74$32.88$33.74402,600—————
2010-06-01$33.11$33.45$32.77$32.81377,300—————
2010-05-28$33.50$33.75$32.62$33.35501,800—————
2010-05-27$33.11$33.61$32.89$33.61410,500—————
2010-05-26$32.33$32.87$32.13$32.49851,100—————
2010-05-25$31.48$32.32$30.81$32.21507,600—————
2010-05-24$32.39$32.55$32.12$32.12235,900—————
2010-05-21$31.69$32.63$31.20$32.57604,700—————
2010-05-20$33.07$33.07$32.02$32.03577,900—————
2010-05-19$33.85$34.21$33.05$33.63499,700—————
2010-05-18$34.43$34.89$33.96$34.04583,800—————
2010-05-17$34.55$34.77$33.55$34.25464,300—————
2010-05-14$35.30$35.41$34.41$34.53337,600—————
2010-05-13$35.96$36.22$35.47$35.52466,300—————
2010-05-12$35.22$36.04$35.22$35.95564,100—————
2010-05-11$34.37$35.78$34.29$35.16703,500—————
2010-05-10$34.36$34.88$34.19$34.75591,600—————
2010-05-07$34.27$34.55$33.27$33.57675,700—————
2010-05-06$35.50$36.15$32.89$34.411,058,500—————
2010-05-05$35.99$36.67$35.55$35.60783,800—————
2010-05-04$36.15$36.50$35.62$36.22569,200—————
2010-05-03$36.20$36.95$36.01$36.48590,400—————
2010-04-30$36.56$36.91$35.93$36.00833,200—————
2010-04-29$36.74$37.24$36.51$36.63471,700—————
2010-04-28$37.24$37.62$36.33$36.53764,400—————
2010-04-27$35.73$37.44$35.58$36.051,401,100—————
2010-04-26$35.63$36.00$35.28$35.88967,400—————
2010-04-23$34.60$35.18$34.50$35.15295,500—————
2010-04-22$34.61$34.88$34.33$34.54814,000—————
2010-04-21$35.21$35.54$34.86$34.89585,900—————
2010-04-20$35.22$35.46$35.10$35.30425,900—————
2010-04-19$35.12$35.13$34.08$35.02607,000—————
2010-04-16$35.60$35.76$34.91$35.32347,500—————
2010-04-15$35.78$35.93$35.49$35.65301,300—————
2010-04-14$35.30$35.98$35.16$35.94516,800—————
2010-04-13$35.10$35.31$34.63$35.16347,300—————
2010-04-12$34.85$35.23$34.75$35.10313,300—————
2010-04-09$34.06$34.84$34.06$34.83463,500—————
2010-04-08$34.59$34.64$34.01$34.08384,600—————
2010-04-07$34.26$34.77$34.20$34.64507,700—————
2010-04-06$34.74$34.74$34.21$34.37677,700—————
2010-04-05$34.83$34.94$34.62$34.80447,800—————
2010-04-01$34.80$35.04$34.67$34.86435,400—————
2010-03-31$34.79$35.04$34.61$34.66255,000—————
2010-03-30$35.42$35.50$34.65$34.98426,500—————
2010-03-29$34.69$35.45$34.47$35.45545,900———$0.14—
2010-03-26$34.83$35.13$34.64$34.75735,100—————
2010-03-25$35.03$35.29$34.79$34.82531,500—————
2010-03-24$35.30$35.39$34.70$34.87644,000—————
2010-03-23$34.29$35.54$34.29$35.36635,800—————
2010-03-22$34.25$34.35$34.05$34.331,184,300—————
2010-03-19$34.37$34.49$34.00$34.37818,800—————
2010-03-18$34.33$34.96$34.27$34.33491,800—————
2010-03-17$34.18$34.35$34.00$34.29567,900—————
2010-03-16$34.18$34.25$33.85$34.07555,200—————
2010-03-15$34.34$34.54$33.77$34.02641,500—————
2010-03-12$35.31$35.49$34.38$34.49797,100—————
2010-03-11$35.43$35.63$35.03$35.29831,400—————
2010-03-10$35.23$35.73$35.01$35.69527,500—————
2010-03-09$34.55$35.45$34.55$35.32899,500—————
2010-03-08$34.90$34.94$34.67$34.78375,300—————
2010-03-05$34.30$34.93$34.16$34.77602,300—————
2010-03-04$33.99$34.30$33.57$34.19348,100—————
2010-03-03$34.09$34.22$33.11$33.87412,100—————
2010-03-02$33.84$34.23$33.72$34.09764,400—————
2010-03-01$32.64$33.89$32.64$33.761,016,700—————
2010-02-26$32.62$32.69$32.42$32.58851,000—————
2010-02-25$32.53$32.94$32.47$32.53590,800—————
2010-02-24$32.90$33.19$32.80$33.18436,900—————
2010-02-23$33.05$33.45$32.67$32.74366,200—————
2010-02-22$33.52$33.66$33.18$33.23492,000—————
2010-02-19$33.32$33.63$33.14$33.54309,200—————
2010-02-18$32.84$33.33$32.84$33.33438,900—————
2010-02-17$32.82$33.16$32.66$32.81541,400—————
2010-02-16$31.97$32.72$31.71$32.61513,300—————
2010-02-12$31.61$31.84$31.37$31.65706,600—————
2010-02-11$31.51$31.94$31.06$31.90852,400—————
2010-02-10$31.55$31.98$31.35$31.68668,600—————
2010-02-09$31.06$31.85$30.87$31.551,317,700—————
2010-02-08$31.11$31.28$30.80$30.81675,300—————
2010-02-05$30.83$31.15$30.42$31.02731,900—————
2010-02-04$30.70$31.01$30.54$30.751,066,300—————
2010-02-03$30.05$30.99$29.90$30.841,484,200—————
2010-02-02$30.32$31.58$29.96$31.391,423,800—————
2010-02-01$28.53$29.29$28.25$29.27674,300—————
2010-01-29$29.51$29.66$28.39$28.42713,700—————
2010-01-28$29.86$30.12$29.26$29.39632,600—————
2010-01-27$29.25$30.56$29.00$29.903,189,900—————
2010-01-26$28.72$28.94$28.51$28.75360,800—————
2010-01-25$28.90$28.90$28.32$28.69432,800—————
2010-01-22$29.09$29.29$28.59$28.65374,300—————
2010-01-21$29.75$29.94$29.13$29.23787,400—————
2010-01-20$30.01$30.34$29.50$29.641,462,000—————
2010-01-19$29.77$32.86$29.76$31.022,355,700—————
2010-01-15$28.46$29.92$27.99$29.751,573,800—————
2010-01-14$28.21$28.71$28.05$28.49473,100—————
2010-01-13$27.55$28.25$27.55$28.19450,100—————
2010-01-12$26.49$27.63$26.49$27.49816,100—————
2010-01-11$28.05$28.16$26.23$26.611,622,100—————
2010-01-08$29.30$29.30$27.47$27.891,621,100—————
2010-01-07$30.71$30.71$29.23$29.29938,600—————
2010-01-06$30.18$30.82$30.14$30.66532,100—————
2010-01-05$29.71$30.19$29.54$30.18386,600—————
2010-01-04$29.37$29.87$29.32$29.68261,300—————
2009-12-31$29.90$30.00$29.21$29.23225,300—————
2009-12-30$29.66$29.98$29.64$29.88155,600———$0.14—
2009-12-29$29.75$30.17$29.71$29.89292,900—————
2009-12-28$29.61$29.75$29.47$29.70464,300—————
2009-12-24$29.40$29.57$29.21$29.48141,300—————
2009-12-23$29.50$29.68$29.28$29.37561,200—————
2009-12-22$29.29$29.49$29.13$29.42557,200—————
2009-12-21$28.93$29.34$28.93$29.32781,200—————
2009-12-18$28.78$28.86$28.43$28.75781,300—————
2009-12-17$29.11$29.11$28.41$28.79469,600—————
2009-12-16$29.14$29.67$28.93$29.21318,800—————
2009-12-15$28.33$29.24$28.16$29.10590,100—————
2009-12-14$28.53$28.53$28.20$28.48493,600—————
2009-12-11$28.24$28.56$28.15$28.40265,200—————
2009-12-10$27.84$28.31$27.84$28.20378,400—————
2009-12-09$27.97$27.99$27.41$27.85927,700—————
2009-12-08$28.53$28.66$27.74$28.08894,200—————
2009-12-07$29.17$29.26$28.64$28.80478,000—————
2009-12-04$29.53$29.78$28.89$29.31253,200—————
2009-12-03$29.45$29.79$28.84$29.29651,900—————
2009-12-02$28.71$29.62$28.61$29.25900,100—————
2009-12-01$28.26$29.04$28.25$28.821,110,400—————
2009-11-30$27.95$28.06$27.46$28.04803,300—————
2009-11-27$27.51$28.21$26.70$28.00302,100—————
2009-11-25$28.07$28.18$27.86$28.15334,900—————
2009-11-24$28.44$28.45$27.73$28.07721,400—————
2009-11-23$28.43$29.28$28.33$28.59452,800—————
2009-11-20$28.50$28.58$28.04$28.21599,900—————
2009-11-19$29.20$29.26$27.72$28.71476,000—————
2009-11-18$29.09$29.64$28.63$29.46647,200—————
2009-11-17$28.66$29.24$28.47$29.00390,400—————
2009-11-16$29.19$29.25$28.84$28.91478,100—————
2009-11-13$28.85$29.11$28.67$28.97243,600—————
2009-11-12$29.06$29.23$28.78$28.85435,400—————
2009-11-11$28.87$29.20$28.81$29.02343,700—————
2009-11-10$29.08$29.44$28.52$28.75473,600—————
2009-11-09$28.60$29.25$28.55$29.25187,300—————
2009-11-06$28.77$29.12$28.15$28.32298,900—————
2009-11-05$28.52$29.03$28.44$28.88264,200—————
2009-11-04$27.90$28.65$27.76$28.32921,900—————
2009-11-03$27.47$27.78$27.46$27.68588,400—————
2009-11-02$28.15$28.37$27.26$27.68502,700—————
2009-10-30$28.45$28.75$27.72$28.18567,200—————
2009-10-29$29.06$29.06$28.11$28.64945,800—————
2009-10-28$30.75$30.85$28.95$28.97776,600—————
2009-10-27$30.57$31.58$27.86$30.851,189,000—————
2009-10-26$30.52$31.30$30.27$30.91577,200—————
2009-10-23$31.19$31.19$30.10$30.44380,100—————
2009-10-22$30.74$31.15$30.41$31.11777,600—————
2009-10-21$31.12$31.90$30.99$30.99428,200—————
2009-10-20$31.45$31.82$31.00$31.25448,900—————
2009-10-19$30.80$31.60$30.67$31.51406,300—————
2009-10-16$30.69$31.05$30.39$30.80511,600—————
2009-10-15$30.37$31.10$30.13$30.82407,800—————
2009-10-14$29.99$30.71$29.89$30.39558,300—————
2009-10-13$29.64$29.80$29.31$29.62408,400—————
2009-10-12$28.76$30.01$28.68$29.65615,800—————
2009-10-09$28.11$28.77$27.95$28.54558,400—————
2009-10-08$27.74$28.29$27.65$28.14560,900—————
2009-10-07$27.65$27.82$27.52$27.55443,800—————
2009-10-06$27.51$27.79$27.18$27.50406,300—————
2009-10-05$27.18$27.35$26.85$27.18304,600—————
2009-10-02$27.51$27.66$26.73$27.23403,100—————
2009-10-01$28.39$28.64$27.66$27.80447,400—————
2009-09-30$28.35$28.69$27.65$28.52458,000—————
2009-09-29$28.15$28.45$28.10$28.27551,500—————
2009-09-28$28.26$28.35$27.84$28.10360,200———$0.14—
2009-09-25$28.62$28.65$28.17$28.26220,700—————
2009-09-24$29.14$29.29$28.55$28.74399,900—————
2009-09-23$29.24$29.39$29.00$29.10448,600—————
2009-09-22$29.15$29.32$28.81$29.09568,800—————
2009-09-21$28.79$29.22$28.27$28.90448,300—————
2009-09-18$29.25$29.46$29.03$29.19594,200—————
2009-09-17$28.90$29.34$28.51$28.951,182,700—————
2009-09-16$29.42$29.63$28.93$29.05544,700—————
2009-09-15$29.11$29.46$28.78$29.27711,200—————
2009-09-14$28.89$29.32$28.50$28.92488,800—————
2009-09-11$28.99$29.73$28.97$29.32602,400—————
2009-09-10$29.91$30.01$28.76$28.99864,600—————
2009-09-09$29.72$30.05$29.32$29.85295,800—————
2009-09-08$29.86$30.15$29.62$29.82272,500—————
2009-09-04$29.49$29.85$29.39$29.58180,700—————
2009-09-03$29.11$29.58$28.68$29.49481,200—————
2009-09-02$29.37$29.56$28.98$29.07386,800—————
2009-09-01$29.43$30.20$29.27$29.55413,200—————
2009-08-31$30.45$30.58$29.62$29.66468,100—————
2009-08-28$30.13$30.90$30.10$30.75426,500—————
2009-08-27$30.33$30.40$29.43$30.23374,800—————
2009-08-26$30.19$30.53$30.11$30.19573,300—————
2009-08-25$31.07$31.28$30.14$30.25437,800—————
2009-08-24$30.60$31.13$30.17$30.78530,200—————
2009-08-21$30.45$30.71$30.19$30.25505,100—————
2009-08-20$30.35$30.39$29.98$30.13278,300—————
2009-08-19$30.25$30.55$30.02$30.46308,100—————
2009-08-18$30.42$30.85$30.05$30.58379,300—————
2009-08-17$31.01$31.06$30.20$30.37622,300—————
2009-08-14$32.04$32.34$30.70$31.491,241,100—————
2009-08-13$29.12$32.37$29.12$32.262,341,500—————
2009-08-12$29.83$29.83$28.59$28.84839,400—————
2009-08-11$29.28$30.47$29.03$29.821,628,000—————
2009-08-10$27.77$29.27$27.43$29.21709,700—————
2009-08-07$27.58$27.84$27.32$27.82249,500—————
2009-08-06$27.38$27.93$27.22$27.31250,900—————
2009-08-05$27.97$28.24$27.24$27.33528,200—————
2009-08-04$27.53$28.48$27.53$28.21381,800—————
2009-08-03$28.11$28.34$27.57$27.78409,900—————
2009-07-31$28.30$28.68$27.91$28.00339,800—————
2009-07-30$28.52$28.69$28.06$28.30364,200—————
2009-07-29$27.64$28.62$27.64$28.33545,600—————
2009-07-28$27.21$27.79$26.68$27.74948,400—————
2009-07-27$26.28$27.50$26.28$27.31828,000—————
2009-07-24$26.49$26.68$26.00$26.39427,800—————
2009-07-23$25.46$26.98$25.19$26.711,091,800—————
2009-07-22$26.04$26.20$25.31$25.44682,500—————
2009-07-21$26.93$27.24$25.78$26.10530,700—————
2009-07-20$26.89$27.06$26.39$26.67273,700—————
2009-07-17$26.87$26.95$26.45$26.62369,500—————
2009-07-16$26.92$27.34$26.78$26.87442,500—————
2009-07-15$26.00$26.93$25.76$26.89545,800—————
2009-07-14$25.08$25.72$25.08$25.60415,500—————
2009-07-13$24.32$25.15$24.15$25.09689,000—————
2009-07-10$25.45$25.55$24.25$24.47856,600—————
2009-07-09$26.31$26.46$25.22$25.59568,800—————
2009-07-08$26.60$26.72$25.60$26.19382,900—————
2009-07-07$26.48$26.95$26.30$26.56433,000—————
2009-07-06$26.50$26.79$26.08$26.60441,800—————
2009-07-02$26.83$27.20$26.48$26.80257,300—————
2009-07-01$27.04$27.50$27.03$27.25725,200—————
2009-06-30$27.59$27.59$26.56$26.79897,500—————
2009-06-29$27.06$27.50$26.71$27.46262,700—————
2009-06-26$27.20$27.25$26.83$27.02360,800———$0.14—
2009-06-25$27.39$27.54$26.83$27.40930,200—————
2009-06-24$26.81$27.43$26.81$27.41542,700—————
2009-06-23$26.66$26.95$26.57$26.73660,000—————
2009-06-22$26.99$27.15$26.24$26.61451,700—————
2009-06-19$26.98$27.56$26.98$27.16678,400—————
2009-06-18$25.65$26.68$25.65$26.63407,900—————
2009-06-17$25.54$25.90$25.11$25.72333,300—————
2009-06-16$26.26$26.45$25.51$25.70410,400—————
2009-06-15$27.26$27.26$25.90$26.15525,900—————
2009-06-12$27.78$27.91$27.18$27.30458,300—————
2009-06-11$27.12$28.18$27.12$27.82719,500—————
2009-06-10$28.76$28.97$27.88$28.30737,200—————
2009-06-09$27.67$28.74$27.61$28.53712,200—————
2009-06-08$27.09$27.91$27.08$27.65514,300—————
2009-06-05$27.26$27.56$27.04$27.19704,400—————
2009-06-04$26.03$27.19$26.03$27.16628,700—————
2009-06-03$25.86$26.32$25.67$25.97397,300—————
2009-06-02$26.39$26.75$25.85$26.12909,900—————
2009-06-01$26.55$26.95$25.81$26.46871,600—————
2009-05-29$25.19$26.41$25.05$26.41753,800—————
2009-05-28$24.81$25.42$24.54$25.24490,900—————
2009-05-27$25.43$25.43$24.57$24.57432,500—————
2009-05-26$25.22$25.59$24.82$25.43437,800—————
2009-05-22$25.79$25.98$25.14$25.33737,000—————
2009-05-21$25.69$25.92$25.00$25.74465,100—————
2009-05-20$26.27$26.58$25.81$25.89891,700—————
2009-05-19$26.05$26.43$25.86$26.14789,100—————
2009-05-18$24.88$26.03$24.87$25.97986,100—————
2009-05-15$24.30$25.17$24.11$24.79899,500—————
2009-05-14$23.54$24.66$23.18$24.41828,100—————
2009-05-13$24.17$24.25$23.53$23.541,063,700—————
2009-05-12$25.32$25.32$23.87$24.491,460,400—————
2009-05-11$26.42$26.59$25.05$25.151,002,500—————
2009-05-08$26.10$27.16$25.87$26.64750,300—————
2009-05-07$26.73$27.60$25.52$25.731,049,800—————
2009-05-06$26.04$26.43$25.45$26.361,131,000—————
2009-05-05$25.73$25.97$25.36$25.711,186,600—————
2009-05-04$24.01$26.40$23.80$25.742,041,000—————
2009-05-01$23.51$23.81$23.18$23.621,334,200—————
2009-04-30$23.32$24.48$23.31$23.901,296,900—————
2009-04-29$22.03$23.55$21.54$23.081,981,700—————
2009-04-28$19.99$21.44$18.04$20.363,766,400—————
2009-04-27$21.12$21.47$20.58$20.62869,500—————
2009-04-24$21.33$21.47$20.78$21.13951,900—————
2009-04-23$22.35$22.35$20.61$20.921,747,000—————
2009-04-22$22.22$22.80$21.83$22.35695,900—————
2009-04-21$21.77$22.47$21.61$22.36526,200—————
2009-04-20$23.00$23.00$21.73$21.79649,100—————
2009-04-17$23.04$23.46$22.80$23.39452,500—————
2009-04-16$22.91$23.25$22.47$23.03575,100—————
2009-04-15$22.81$23.25$22.43$22.90518,900—————
2009-04-14$23.36$23.57$22.63$22.93725,000—————
2009-04-13$22.97$23.70$22.79$23.58507,100—————
2009-04-09$22.97$23.24$22.63$23.24648,700—————
2009-04-08$22.55$22.64$21.86$22.44600,700—————
2009-04-07$23.29$23.39$22.29$22.39892,700—————
2009-04-06$22.97$24.00$22.97$23.59942,300—————
2009-04-03$22.62$23.19$22.40$23.19777,300—————
2009-04-02$22.29$23.93$22.21$22.671,415,000—————
2009-04-01$20.87$21.67$20.49$21.61773,500—————
2009-03-31$21.75$22.38$21.06$21.201,093,600—————
2009-03-30$22.26$22.75$21.42$21.60969,200—————
2009-03-27$22.89$23.29$22.29$23.04785,800———$0.14—
2009-03-26$21.30$22.98$21.23$22.921,162,400—————
2009-03-25$20.97$21.68$20.35$21.14886,700—————
2009-03-24$20.73$21.28$20.54$20.95923,700—————
2009-03-23$20.21$20.80$20.04$20.80908,300—————
2009-03-20$19.80$20.02$19.47$19.831,274,800—————
2009-03-19$19.15$19.61$18.69$19.60901,700—————
2009-03-18$18.80$19.57$18.79$19.02809,700—————
2009-03-17$18.83$19.13$18.51$19.06709,000—————
2009-03-16$19.39$19.42$18.90$19.00825,900—————
2009-03-13$19.71$19.71$18.84$19.28679,300—————
2009-03-12$18.59$19.80$18.13$19.541,025,300—————
2009-03-11$19.05$19.30$18.63$18.69661,400—————
2009-03-10$18.28$19.43$18.24$18.99925,000—————
2009-03-09$18.09$18.61$17.80$17.95590,300—————
2009-03-06$18.33$19.07$18.02$18.46634,200—————
2009-03-05$19.36$19.36$18.03$18.23675,700—————
2009-03-04$19.00$20.04$18.96$19.69988,200—————
2009-03-03$18.64$19.11$18.31$18.781,768,800—————
2009-03-02$19.76$19.76$18.31$18.311,159,900—————
2009-02-27$19.87$20.67$19.81$20.17696,700—————
2009-02-26$20.40$20.77$20.27$20.271,025,600—————
2009-02-25$19.96$20.51$19.84$20.171,125,800—————
2009-02-24$20.00$20.25$19.78$19.951,035,000—————
2009-02-23$20.37$20.84$19.80$19.94612,200—————
2009-02-20$20.30$20.52$19.58$20.421,096,800—————
2009-02-19$21.26$21.44$20.59$20.71766,300—————
2009-02-18$22.20$22.25$20.77$21.101,535,300—————
2009-02-17$22.61$22.83$21.89$22.12872,300—————
2009-02-13$23.26$23.75$23.06$23.24516,600—————
2009-02-12$23.29$23.42$22.53$23.17721,300—————
2009-02-11$24.28$24.52$23.25$23.411,012,800—————
2009-02-10$24.13$24.97$23.61$24.251,160,400—————
2009-02-09$23.74$25.06$23.48$24.38906,400—————
2009-02-06$23.39$23.87$22.96$23.841,022,800—————
2009-02-05$22.25$23.73$21.90$23.441,521,900—————
2009-02-04$22.38$22.51$21.95$22.251,065,300—————
2009-02-03$21.60$22.60$21.60$22.301,259,600—————
2009-02-02$21.97$21.97$20.27$21.505,020,800—————
2009-01-30$24.22$24.44$22.70$23.151,856,100—————
2009-01-29$25.31$25.35$24.03$24.161,359,600—————
2009-01-28$25.91$26.24$25.43$25.531,142,800—————
2009-01-27$25.53$26.39$25.04$25.58976,200—————
2009-01-26$25.67$26.34$25.33$25.64556,200—————
2009-01-23$25.29$26.00$24.66$25.50920,600—————
2009-01-22$25.56$26.12$25.41$25.731,272,700—————
2009-01-21$26.68$27.04$25.61$26.251,151,700—————
2009-01-20$27.50$27.80$26.44$26.511,375,200—————
2009-01-16$27.31$28.53$26.18$27.601,627,500—————
2009-01-15$28.18$28.24$27.18$27.931,228,800—————
2009-01-14$29.26$29.38$28.02$28.292,010,000—————
2009-01-13$29.28$30.37$29.08$30.101,042,300—————
2009-01-12$29.39$29.82$28.49$29.371,442,600—————
2009-01-09$29.20$29.55$28.27$29.50859,400—————
2009-01-08$30.01$30.09$28.44$29.08932,300—————
2009-01-07$30.02$30.71$29.60$30.13682,300—————
2009-01-06$30.73$31.15$29.92$30.52849,600———$0.14—
2009-01-05$29.50$30.75$29.50$30.551,078,600—————
2009-01-02$28.89$29.88$28.48$29.59351,400—————
2008-12-31$28.21$28.90$27.92$28.85799,100—————
2008-12-30$27.05$28.14$26.72$28.00657,300—————
2008-12-29$28.39$28.39$26.61$27.05856,700—————
2008-12-26$27.72$27.99$27.35$27.94246,600—————
2008-12-24$27.34$28.00$27.10$27.72279,300—————
2008-12-23$26.60$27.63$26.60$27.371,038,800—————
2008-12-22$28.11$28.38$26.05$26.271,126,700—————
2008-12-19$29.27$29.37$28.11$28.391,166,800—————
2008-12-18$30.99$31.00$28.98$29.591,027,900—————
2008-12-17$29.41$31.10$29.41$30.92995,700—————
2008-12-16$28.94$30.31$28.54$30.23906,400—————
2008-12-15$29.93$30.00$28.17$28.66763,200—————
2008-12-12$27.78$29.88$27.76$29.75660,200—————
2008-12-11$29.39$30.39$28.29$28.60670,700—————
2008-12-10$29.10$30.43$29.10$29.61918,500—————
2008-12-09$29.97$30.91$28.93$29.44885,500—————
2008-12-08$29.61$30.00$29.09$29.961,024,300—————
2008-12-05$26.80$29.00$26.43$29.00746,100—————
2008-12-04$27.56$28.24$26.57$27.22993,800—————
2008-12-03$26.22$28.11$26.22$27.771,389,100—————
2008-12-02$26.35$27.05$25.85$26.771,260,900—————
2008-12-01$26.58$26.87$25.95$25.97748,000—————
2008-11-28$27.62$28.00$26.70$27.40661,000—————
2008-11-26$27.49$28.13$26.73$28.041,125,200—————
2008-11-25$26.95$27.62$26.30$27.621,427,300—————
2008-11-24$24.77$26.99$24.52$26.73962,300—————
2008-11-21$23.26$24.64$22.11$24.581,677,900—————
2008-11-20$24.80$24.80$22.87$22.991,201,600—————
2008-11-19$26.48$27.49$24.85$24.881,462,300—————
2008-11-18$25.26$26.68$24.81$26.631,886,900—————
2008-11-17$23.75$25.69$23.72$25.391,353,900—————
2008-11-14$24.46$25.04$23.28$23.911,051,900—————
2008-11-13$23.65$25.05$21.84$25.051,200,400—————
2008-11-12$24.66$24.70$23.39$23.391,063,700—————
2008-11-11$24.22$25.50$23.84$25.171,394,400—————
2008-11-10$25.17$25.65$23.84$24.32695,800—————
2008-11-07$24.22$24.84$24.00$24.64906,200—————
2008-11-06$26.15$26.72$23.83$23.971,139,700—————
2008-11-05$25.99$27.07$24.87$26.272,319,600—————
2008-11-04$25.24$26.00$25.02$25.40705,400—————
2008-11-03$24.21$24.99$23.77$24.76580,500—————
2008-10-31$24.44$24.50$23.60$24.32562,600—————
2008-10-30$22.58$24.61$22.38$24.61735,700—————
2008-10-29$20.97$22.71$20.72$21.981,225,500—————
2008-10-28$21.80$22.75$19.00$20.991,403,700—————
2008-10-27$22.69$22.98$20.03$20.331,727,400—————
2008-10-24$20.00$23.29$20.00$22.992,191,400—————
2008-10-23$20.86$22.91$20.14$21.352,080,600—————
2008-10-22$22.55$22.60$19.40$20.001,199,600—————
2008-10-21$24.17$24.33$22.91$23.05771,000—————
2008-10-20$24.27$26.06$23.70$24.531,365,600—————
2008-10-17$19.92$24.50$18.01$23.952,951,600—————
2008-10-16$19.66$21.09$19.04$20.033,243,700—————
2008-10-15$22.24$22.24$19.58$19.582,210,100—————
2008-10-14$23.88$24.26$22.55$23.011,272,700—————
2008-10-13$21.89$23.74$21.61$23.001,512,700—————
2008-10-10$19.84$21.13$17.51$21.011,519,200—————
2008-10-09$21.78$23.80$20.31$21.261,441,300—————
2008-10-08$20.44$23.43$19.49$21.581,343,400—————
2008-10-07$24.26$24.64$21.33$21.631,270,200—————
2008-10-06$24.20$24.45$20.50$23.911,643,500—————
2008-10-03$25.41$27.78$24.70$24.821,820,600—————
2008-10-02$30.88$30.88$23.60$25.013,286,000—————
2008-10-01$32.22$32.53$31.25$31.76766,400—————
2008-09-30$29.94$32.28$29.61$32.28862,800———$0.14—
2008-09-29$34.48$34.48$28.83$29.551,191,000—————
2008-09-26$36.44$36.44$34.87$35.00599,600—————
2008-09-25$36.92$37.39$36.69$36.81598,000—————
2008-09-24$35.70$37.44$35.70$37.441,017,500—————
2008-09-23$35.85$37.10$35.35$35.741,118,700—————
2008-09-22$36.01$36.33$35.01$35.93740,800—————
2008-09-19$34.99$36.96$34.01$35.361,190,800—————
2008-09-18$32.37$33.40$31.22$33.39915,400—————
2008-09-17$34.34$34.94$32.30$32.651,342,700—————
2008-09-16$35.00$35.00$32.28$34.552,175,500—————
2008-09-15$36.52$37.18$35.24$35.24708,500—————
2008-09-12$36.07$38.22$36.07$38.111,363,000—————
2008-09-11$36.80$36.80$35.51$36.20845,000—————
2008-09-10$35.85$37.67$35.28$37.00613,000—————
2008-09-09$39.99$40.00$35.48$35.481,693,600—————
2008-09-08$42.60$43.00$40.39$40.41345,000—————
2008-09-05$40.77$41.90$40.21$41.89625,800—————
2008-09-04$42.00$42.90$40.87$40.98745,000—————
2008-09-03$43.03$43.39$41.88$42.18668,700—————
2008-09-02$45.07$45.07$42.62$42.91821,700—————
2008-08-29$45.66$45.79$44.68$44.79276,200—————
2008-08-28$45.61$45.79$44.73$45.63515,600—————
2008-08-27$45.30$45.87$45.02$45.55406,800—————
2008-08-26$44.72$45.08$44.43$44.92368,200—————
2008-08-25$44.97$45.12$44.13$44.50371,200—————
2008-08-22$45.23$45.45$44.53$45.45542,300—————
2008-08-21$45.29$45.72$44.97$45.39283,700—————
2008-08-20$45.93$46.96$44.96$45.57439,900—————
2008-08-19$44.09$45.61$43.96$45.31537,900—————
2008-08-18$44.61$45.19$43.78$44.16494,700—————
2008-08-15$45.89$46.18$43.96$44.071,093,700—————
2008-08-14$46.90$47.17$45.89$45.89479,100—————
2008-08-13$45.46$47.82$44.92$47.19987,200—————
2008-08-12$44.00$45.94$43.76$45.37493,100—————
2008-08-11$45.01$45.01$43.95$44.30512,800—————
2008-08-08$44.42$45.16$44.04$44.95585,600—————
2008-08-07$45.18$45.20$44.00$44.56779,400—————
2008-08-06$43.92$45.47$43.58$45.021,282,200—————
2008-08-05$45.05$45.05$43.47$44.05986,200—————
2008-08-04$45.87$46.23$44.88$45.06543,200—————
2008-08-01$46.69$46.69$45.35$46.13313,300—————
2008-07-31$46.96$46.96$46.08$46.51385,600—————
2008-07-30$47.07$47.94$45.98$47.50837,100—————
2008-07-29$47.05$47.05$45.82$46.25584,800—————
2008-07-28$46.28$46.88$46.26$46.57587,700—————
2008-07-25$46.00$47.27$45.00$46.661,115,300—————
2008-07-24$47.38$49.69$45.34$45.752,225,300—————
2008-07-23$46.95$46.95$45.82$46.261,125,600—————
2008-07-22$46.17$47.74$46.17$46.701,089,300—————
2008-07-21$45.76$46.29$44.73$46.27681,800—————
2008-07-18$45.32$46.97$45.32$45.90611,700—————
2008-07-17$46.52$47.42$46.13$46.711,246,300—————
2008-07-16$45.25$46.59$44.79$46.59598,900—————
2008-07-15$44.61$45.89$43.96$45.28644,600—————
2008-07-14$44.64$45.60$44.48$45.02630,600—————
2008-07-11$46.17$47.16$43.88$44.401,560,200—————
2008-07-10$47.47$48.10$46.17$46.72872,500—————
2008-07-09$46.38$48.28$46.00$47.25727,200—————
2008-07-08$45.70$46.46$45.00$46.381,425,600—————
2008-07-07$45.10$46.62$44.89$45.711,587,400—————
2008-07-03$45.82$45.86$43.36$44.76883,900—————
2008-07-02$47.84$47.85$45.95$45.951,404,400—————
2008-07-01$49.10$49.10$47.44$47.601,795,100—————
2008-06-30$48.61$49.52$48.41$49.111,711,800—————
2008-06-27$48.50$49.21$48.32$48.551,881,200—————
2008-06-26$49.19$49.87$48.34$48.401,572,500—————
2008-06-25$50.35$50.49$49.14$49.572,272,600—————
2008-06-24$51.13$51.50$49.87$50.163,961,400———$0.14—
2008-06-23$54.75$54.96$49.32$50.7515,828,600—————
2008-06-20$43.07$44.71$42.29$42.90939,700—————
2008-06-19$41.95$43.06$41.61$43.031,088,200—————
2008-06-18$41.00$42.06$41.00$42.00802,100—————
2008-06-17$40.31$41.90$40.31$41.10793,500—————
2008-06-16$40.45$40.90$40.10$40.491,144,200—————
2008-06-13$41.49$42.00$40.30$40.511,356,200—————
2008-06-12$44.94$44.94$40.82$41.282,615,300—————
2008-06-11$46.57$47.00$46.11$46.13532,700—————
2008-06-10$46.09$46.81$46.00$46.51469,600—————
2008-06-09$46.15$47.02$46.02$46.21345,500—————
2008-06-06$47.60$47.68$45.84$45.94825,300—————
2008-06-05$47.48$48.10$46.95$48.10534,700—————
2008-06-04$46.45$47.11$46.28$46.93293,100—————
2008-06-03$46.95$47.12$45.85$46.45377,900—————
2008-06-02$46.98$47.20$46.28$46.74279,100—————
2008-05-30$47.24$47.31$46.40$47.01595,300—————
2008-05-29$47.34$47.92$47.09$47.25347,800—————
2008-05-28$46.26$47.73$46.26$47.25682,200—————
2008-05-27$46.14$46.59$45.68$46.15369,900—————
2008-05-23$46.00$46.21$45.54$46.07453,000—————
2008-05-22$45.79$46.54$45.10$46.05898,400—————
2008-05-21$47.23$47.50$46.79$47.01364,400—————
2008-05-20$46.73$47.45$46.52$47.24393,800—————
2008-05-19$47.04$47.37$46.57$46.79327,300—————
2008-05-16$46.84$47.03$46.51$47.00326,100—————
2008-05-15$46.64$46.96$46.30$46.66472,900—————
2008-05-14$46.80$47.39$46.50$46.87702,100—————
2008-05-13$46.81$46.99$46.52$46.791,261,700—————
2008-05-12$46.75$47.26$46.25$46.701,289,800—————
2008-05-09$46.42$46.65$46.07$46.60474,300—————
2008-05-08$46.97$47.10$45.72$46.65988,800—————
2008-05-07$47.72$47.79$46.57$46.651,236,400—————
2008-05-06$46.88$47.74$46.48$47.57696,100—————
2008-05-05$46.69$47.04$46.18$46.90672,200—————
2008-05-02$46.41$46.76$46.00$46.56652,000—————
2008-05-01$46.59$46.68$45.33$45.97612,500—————
2008-04-30$45.00$46.85$44.64$46.381,378,200—————
2008-04-29$45.95$45.95$44.68$44.87917,300—————
2008-04-28$46.19$47.17$46.00$46.14902,000—————
2008-04-25$45.00$46.69$44.48$46.391,221,900—————
2008-04-24$45.17$45.20$43.76$44.64954,700—————
2008-04-23$46.10$46.83$44.64$44.951,235,100—————
2008-04-22$44.53$46.27$44.50$45.962,383,700—————
2008-04-21$40.93$41.84$40.50$41.84865,700—————
2008-04-18$40.53$41.20$40.10$41.16579,800—————
2008-04-17$40.25$40.35$39.51$39.98395,600—————
2008-04-16$39.52$40.37$39.42$40.34689,100—————
2008-04-15$39.00$39.53$38.87$39.30766,800—————
2008-04-14$37.70$39.25$37.64$38.921,044,600—————
2008-04-11$37.18$37.70$37.18$37.55819,400—————
2008-04-10$37.16$37.54$36.86$37.50691,800—————
2008-04-09$37.46$37.46$36.95$37.09616,200—————
2008-04-08$37.02$37.43$36.93$37.34843,200—————
2008-04-07$36.55$37.36$36.43$37.261,056,400—————
2008-04-04$36.69$36.93$36.06$36.42768,800—————
2008-04-03$35.64$36.39$35.46$36.27625,800—————
2008-04-02$36.91$37.14$35.58$35.62917,800—————
2008-04-01$37.27$37.53$36.50$36.971,104,100———$0.12—
2008-03-31$36.70$37.35$36.41$37.141,275,500—————
2008-03-28$37.07$37.68$36.50$36.86707,600—————
2008-03-27$37.39$37.43$36.66$36.95910,400—————
2008-03-26$37.41$37.63$36.96$37.17743,200—————
2008-03-25$37.40$38.04$37.40$37.661,050,000—————
2008-03-24$37.99$38.31$37.06$37.641,262,000—————
2008-03-20$38.12$38.21$36.79$37.751,678,900—————
2008-03-19$39.03$39.85$37.76$37.761,172,900—————
2008-03-18$38.75$39.02$38.00$38.91734,900—————
2008-03-17$38.52$38.75$37.34$38.20731,900—————
2008-03-14$38.50$38.94$37.85$38.52659,300—————
2008-03-13$38.58$39.09$37.56$38.06840,400—————
2008-03-12$37.78$39.19$37.78$38.791,023,600—————
2008-03-11$37.42$37.84$36.83$37.64845,400—————
2008-03-10$37.72$37.72$36.59$36.62513,100—————
2008-03-07$37.16$38.03$37.16$37.41384,700—————
2008-03-06$39.76$39.76$37.50$37.60521,500—————
2008-03-05$38.94$40.15$38.58$39.88973,500—————
2008-03-04$38.07$38.87$37.67$38.571,237,000—————
2008-03-03$36.64$38.03$36.64$37.991,052,700—————
2008-02-29$37.31$37.33$35.67$36.71711,600—————
2008-02-28$37.60$37.85$37.07$37.31269,900—————
2008-02-27$37.31$37.84$37.26$37.45375,600—————
2008-02-26$37.15$37.77$36.87$37.54536,100—————
2008-02-25$36.05$37.13$36.02$37.13505,500—————
2008-02-22$36.50$36.53$35.43$35.93311,300—————
2008-02-21$36.90$37.65$36.13$36.31369,900—————
2008-02-20$37.10$37.30$36.21$36.66444,300—————
2008-02-19$37.23$38.59$36.99$37.20680,800—————
2008-02-15$36.90$37.30$36.48$37.21717,300—————
2008-02-14$36.82$37.30$36.58$36.95757,700—————
2008-02-13$37.18$37.36$36.63$37.02693,400—————
2008-02-12$36.66$37.30$36.66$37.05584,800—————
2008-02-11$36.92$37.17$35.90$36.401,012,600—————
2008-02-08$37.30$37.68$36.70$36.96550,500—————
2008-02-07$36.93$37.63$36.26$37.46826,900—————
2008-02-06$38.02$38.02$36.09$36.971,389,200—————
2008-02-05$35.65$38.74$35.22$37.751,692,500—————
2008-02-04$35.31$35.63$33.91$34.71740,900—————
2008-02-01$34.09$35.28$33.86$35.03754,700—————
2008-01-31$33.46$34.14$33.20$33.80686,500—————
2008-01-30$34.17$34.37$33.70$33.82605,700—————
2008-01-29$34.56$34.57$33.70$34.36396,600—————
2008-01-28$33.24$34.32$33.11$34.32478,600—————
2008-01-25$34.22$34.71$33.18$33.42444,200—————
2008-01-24$33.63$34.68$33.54$33.92569,300—————
2008-01-23$32.35$33.32$32.08$33.14954,400—————
2008-01-22$31.46$32.60$31.42$32.43744,500—————
2008-01-18$33.50$33.61$32.06$32.63978,900—————
2008-01-17$34.74$35.37$33.22$33.40968,200—————
2008-01-16$36.60$36.60$33.12$34.361,917,700—————
2008-01-15$37.37$38.02$36.33$36.571,039,700—————
2008-01-14$37.60$38.25$37.41$37.69670,600—————
2008-01-11$36.99$38.60$36.33$37.501,056,300—————
2008-01-10$37.11$37.71$36.42$37.22897,300—————
2008-01-09$36.03$37.85$36.01$37.72714,900—————
2008-01-08$36.93$37.01$36.11$36.31559,600—————
2008-01-07$36.73$37.58$36.57$36.911,085,700—————
2008-01-04$36.56$37.21$36.28$36.83749,400—————
2008-01-03$36.17$37.81$36.17$36.97745,900—————
2008-01-02$36.54$36.69$35.89$36.18518,600———$0.11—
2007-12-31$37.54$37.76$36.75$36.75458,100—————
2007-12-28$37.00$37.85$37.00$37.65443,900—————
2007-12-27$37.59$37.70$36.95$37.01375,800—————
2007-12-26$37.32$37.86$37.21$37.64253,500—————
2007-12-24$37.43$37.68$37.13$37.36152,200—————
2007-12-21$37.80$37.80$37.09$37.33685,400—————
2007-12-20$37.38$37.49$36.97$37.33457,600—————
2007-12-19$36.95$37.45$36.84$37.13789,400—————
2007-12-18$37.17$37.29$36.78$36.95827,400—————
2007-12-17$37.11$37.36$36.42$36.90561,300—————
2007-12-14$37.38$37.97$36.94$37.49888,000—————
2007-12-13$38.40$38.76$37.22$37.431,257,200—————
2007-12-12$39.67$40.00$38.58$38.90697,600—————
2007-12-11$39.75$40.23$38.86$38.86326,300—————
2007-12-10$40.31$40.41$39.52$39.74544,700—————
2007-12-07$42.07$42.07$40.04$40.281,018,100—————
2007-12-06$40.03$42.31$39.73$42.241,194,000—————
2007-12-05$40.05$40.14$39.51$40.01866,400—————
2007-12-04$38.82$40.01$38.40$39.90701,700—————
2007-12-03$39.50$39.50$38.96$39.17431,800—————
2007-11-30$39.20$39.65$38.73$39.33774,800—————
2007-11-29$38.66$39.00$38.17$38.88561,900—————
2007-11-28$38.31$39.10$37.88$39.04510,700—————
2007-11-27$38.25$38.25$37.20$38.10734,800—————
2007-11-26$37.71$38.61$37.53$38.00849,100—————
2007-11-23$37.19$37.73$36.62$37.65205,700—————
2007-11-21$37.50$37.98$36.96$37.09741,600—————
2007-11-20$38.00$38.44$37.37$37.83484,200—————
2007-11-19$36.70$38.93$36.62$37.971,287,800—————
2007-11-16$36.83$37.31$36.22$37.04584,600—————
2007-11-15$37.13$37.56$36.48$36.78765,400—————
2007-11-14$36.77$37.54$36.77$37.13882,700—————
2007-11-13$36.75$37.37$36.14$36.651,233,200—————
2007-11-12$38.88$39.05$36.51$36.571,907,800—————
2007-11-09$38.50$40.18$37.77$38.991,563,900—————
2007-11-08$37.62$38.75$37.30$38.502,077,200—————
2007-11-07$35.37$38.10$35.37$37.482,105,500—————
2007-11-06$37.61$38.10$35.36$36.134,029,100—————
2007-11-05$36.00$38.47$36.00$37.782,196,800—————
2007-11-02$40.09$40.44$38.31$38.861,676,200—————
2007-11-01$42.05$42.28$39.98$40.101,704,800—————
2007-10-31$42.50$43.12$42.15$42.541,793,700—————
2007-10-30$44.20$44.45$40.28$42.053,994,000—————
2007-10-29$47.11$49.30$46.91$48.29887,200—————
2007-10-26$46.73$46.95$46.00$46.72426,900—————
2007-10-25$46.32$46.70$45.82$46.12446,900—————
2007-10-24$45.75$46.16$44.79$46.12541,000—————
2007-10-23$46.00$46.43$45.33$45.99551,700—————
2007-10-22$44.89$46.23$44.44$45.67626,100—————
2007-10-19$46.07$46.22$45.04$45.04411,900—————
2007-10-18$46.42$46.50$45.95$45.98473,400—————
2007-10-17$47.21$47.40$46.27$46.42695,000—————
2007-10-16$47.73$47.86$46.79$47.12410,200—————
2007-10-15$48.22$48.35$47.50$47.65623,400—————
2007-10-12$47.43$48.26$47.21$48.03569,700—————
2007-10-11$46.89$47.66$46.83$47.43638,500—————
2007-10-10$48.90$48.90$46.54$47.00811,500—————
2007-10-09$48.25$49.13$47.75$49.12712,800—————
2007-10-08$47.72$48.43$47.63$47.97626,500—————
2007-10-05$47.98$48.26$46.60$47.74479,900—————
2007-10-04$46.55$47.17$45.92$46.90533,600—————
2007-10-03$45.85$46.47$45.85$46.24506,500—————
2007-10-02$47.26$47.26$45.52$46.34766,900———$0.11—
2007-10-01$45.87$47.35$45.67$46.985,923,800—————
2007-09-28$47.70$47.77$45.18$45.871,084,600—————
2007-09-27$47.83$48.85$47.81$48.00540,600—————
2007-09-26$47.19$47.88$46.83$47.38453,400—————
2007-09-25$45.41$46.90$45.20$46.77691,900—————
2007-09-24$46.81$48.39$46.50$47.761,017,000—————
2007-09-21$46.90$47.32$46.00$46.26560,000—————
2007-09-20$46.31$47.24$46.16$46.90626,300—————
2007-09-19$43.94$46.47$43.77$46.06978,400—————
2007-09-18$43.46$44.09$43.30$43.48587,200—————
2007-09-17$43.99$44.88$43.19$43.50381,400—————
2007-09-14$44.38$44.38$43.74$44.00429,500—————
2007-09-13$44.84$45.07$44.32$44.44326,300—————
2007-09-12$45.34$45.76$44.80$44.81289,400—————
2007-09-11$45.50$46.63$45.25$45.80513,300—————
2007-09-10$44.70$45.48$43.02$45.13784,800—————
2007-09-07$44.70$45.44$44.45$44.95611,100—————
2007-09-06$44.47$44.94$44.00$44.78489,400—————
2007-09-05$44.69$44.95$44.34$44.56318,900—————
2007-09-04$44.92$45.09$44.65$44.70439,300—————
2007-08-31$45.42$45.50$44.89$45.20511,900—————
2007-08-30$44.50$45.00$44.50$44.76232,300—————
2007-08-29$44.61$45.19$44.56$44.92438,700—————
2007-08-28$45.50$45.50$44.11$44.34437,900—————
2007-08-27$45.19$45.50$45.00$45.47417,100—————
2007-08-24$44.64$45.46$44.25$45.10299,100—————
2007-08-23$45.15$46.21$44.18$44.80356,800—————
2007-08-22$45.39$45.67$44.22$44.48483,600—————
2007-08-21$44.06$45.08$43.09$45.00371,000—————
2007-08-20$43.64$44.19$42.81$44.02317,300—————
2007-08-17$44.84$45.55$43.24$43.50671,600—————
2007-08-16$42.38$43.72$39.91$43.45875,100—————
2007-08-15$44.09$44.68$42.32$42.83394,700—————
2007-08-14$45.75$46.00$43.70$44.16669,800—————
2007-08-13$46.90$48.62$44.48$45.741,366,400—————
2007-08-10$40.25$46.13$39.58$43.902,234,200—————
2007-08-09$41.31$41.36$37.79$39.701,832,900—————
2007-08-08$43.64$43.64$39.69$41.382,090,700—————
2007-08-07$44.94$44.99$43.80$44.19661,400—————
2007-08-06$45.00$45.04$43.28$44.87681,900—————
2007-08-03$45.32$45.44$44.00$44.11689,700—————
2007-08-02$44.25$45.34$43.81$45.17666,300—————
2007-08-01$44.70$45.18$43.40$44.31974,300—————
2007-07-31$44.70$45.93$44.53$44.62647,800—————
2007-07-30$44.27$44.70$43.97$44.58744,400—————
2007-07-27$44.56$45.60$43.81$43.89895,000—————
2007-07-26$45.00$46.09$44.51$45.101,460,500—————
2007-07-25$45.95$46.25$44.28$45.04855,400—————
2007-07-24$45.13$46.74$44.38$44.802,342,500—————
2007-07-23$42.32$42.98$41.98$42.79627,900—————
2007-07-20$43.70$43.80$42.80$42.87398,100—————
2007-07-19$43.10$43.70$42.92$43.59408,900—————
2007-07-18$43.57$43.98$43.11$43.11403,800—————
2007-07-17$44.25$44.42$43.34$43.39562,500—————
2007-07-16$45.12$45.12$44.00$44.19870,700—————
2007-07-13$44.17$45.54$43.95$45.22714,000—————
2007-07-12$44.27$44.27$43.90$43.97449,800—————
2007-07-11$43.90$44.67$43.88$44.08641,200—————
2007-07-10$44.29$44.91$43.78$43.93378,100—————
2007-07-09$44.35$44.71$44.10$44.21632,200—————
2007-07-06$44.75$44.80$44.03$44.18807,600—————
2007-07-05$45.33$45.99$45.09$45.09617,600—————
2007-07-03$45.64$45.64$44.89$45.06463,400—————
2007-07-02$45.40$45.97$45.39$45.64914,100—————
2007-06-29$45.48$46.18$45.16$45.451,376,700—————
2007-06-28$43.81$46.63$43.81$46.222,050,100—————
2007-06-27$43.29$43.86$42.78$43.81546,200—————
2007-06-26$42.83$43.38$42.42$43.08602,600———$0.09—
2007-06-25$42.85$43.40$42.25$42.87833,500—————
2007-06-22$42.81$43.17$42.63$42.98420,000—————
2007-06-21$43.18$43.22$42.57$42.87369,800—————
2007-06-20$43.76$44.20$43.25$43.33419,600—————
2007-06-19$43.44$43.80$42.95$43.61397,500—————
2007-06-18$43.55$43.56$43.23$43.27330,900—————
2007-06-15$43.98$44.12$43.34$43.39695,700—————
2007-06-14$43.37$43.92$43.37$43.75555,600—————
2007-06-13$43.01$43.39$42.60$43.12735,500—————
2007-06-12$42.79$43.24$42.57$42.92863,100—————
2007-06-11$42.24$43.28$41.82$42.79753,300—————
2007-06-08$41.69$42.18$41.17$42.00562,100—————
2007-06-07$41.62$42.34$41.16$41.69822,700—————
2007-06-06$41.88$42.14$41.09$41.83548,000—————
2007-06-05$41.22$42.74$41.02$41.99890,500—————
2007-06-04$41.15$41.15$40.58$40.90735,600—————
2007-06-01$41.20$41.24$40.93$41.15445,700—————
2007-05-31$41.29$41.33$40.89$41.03680,300—————
2007-05-30$41.34$41.60$41.15$41.31450,000—————
2007-05-29$41.00$41.48$40.96$41.34456,300—————
2007-05-25$41.10$41.29$40.81$40.98394,200—————
2007-05-24$41.15$41.67$40.96$41.14729,800—————
2007-05-23$41.32$41.63$41.16$41.20345,300—————
2007-05-22$41.10$41.43$41.00$41.22467,800—————
2007-05-21$40.63$41.16$40.14$41.01751,300—————
2007-05-18$40.21$40.88$40.21$40.88361,000—————
2007-05-17$40.45$40.67$39.88$40.25432,100—————
2007-05-16$41.24$41.25$40.18$40.68666,400—————
2007-05-15$40.92$41.13$40.29$41.10576,100—————
2007-05-14$40.57$41.19$40.57$40.92471,900—————
2007-05-11$40.30$41.01$40.08$40.611,006,700—————
2007-05-10$41.03$41.03$40.21$40.45599,100—————
2007-05-09$41.00$41.15$40.68$41.03589,400—————
2007-05-08$41.25$41.65$40.89$41.16587,100—————
2007-05-07$41.48$41.71$41.11$41.25559,000—————
2007-05-04$41.51$41.75$41.26$41.33708,700—————
2007-05-03$40.51$42.60$40.51$41.511,508,900—————
2007-05-02$40.94$40.94$40.27$40.53746,300—————
2007-05-01$39.82$41.09$39.46$40.951,067,000—————
2007-04-30$39.00$40.45$39.00$39.821,136,600—————
2007-04-27$39.23$39.27$38.44$38.75512,900—————
2007-04-26$38.55$39.46$38.42$39.15976,400—————
2007-04-25$38.40$38.94$37.65$38.23898,100—————
2007-04-24$39.00$39.75$38.03$38.642,075,200—————
2007-04-23$36.00$36.00$35.54$35.95604,600—————
2007-04-20$35.39$35.86$35.31$35.80461,600—————
2007-04-19$35.39$35.42$35.02$35.18415,900—————
2007-04-18$35.30$35.45$35.05$35.40330,500—————
2007-04-17$35.35$35.43$34.91$35.30296,700—————
2007-04-16$35.20$35.38$35.04$35.24254,100—————
2007-04-13$34.97$35.02$34.54$35.01299,400—————
2007-04-12$34.60$34.87$34.36$34.84396,500—————
2007-04-11$35.11$35.16$34.49$34.59503,900—————
2007-04-10$34.48$35.13$34.43$35.11452,900—————
2007-04-09$34.79$34.80$34.25$34.62383,500—————
2007-04-05$34.70$34.84$34.39$34.67347,300—————
2007-04-04$35.36$35.40$34.78$34.89279,500—————
2007-04-03$35.12$35.21$34.96$35.15451,200———$0.09—
2007-04-02$34.90$35.27$33.52$35.171,194,200—————
2007-03-30$37.01$37.20$35.50$35.591,012,100—————
2007-03-29$35.55$36.40$35.50$36.401,000,100—————
2007-03-28$34.11$35.40$33.94$35.19817,800—————
2007-03-27$33.94$34.20$33.78$33.90303,600—————
2007-03-26$34.11$34.19$33.67$33.90422,100—————
2007-03-23$34.50$34.50$33.97$34.12499,100—————
2007-03-22$34.32$34.86$34.26$34.50388,900—————
2007-03-21$34.14$34.35$33.73$34.17345,900—————
2007-03-20$33.91$34.27$33.56$34.09429,900—————
2007-03-19$34.05$35.20$33.76$33.91584,700—————
2007-03-16$34.04$34.16$33.63$33.81444,600—————
2007-03-15$34.11$34.26$33.67$34.13643,100—————
2007-03-14$33.47$34.85$33.34$33.771,109,400—————
2007-03-13$32.34$32.64$32.11$32.35895,500—————
2007-03-12$31.73$32.76$31.73$32.60589,600—————
2007-03-09$31.85$32.09$31.41$31.62232,200—————
2007-03-08$31.55$31.83$31.51$31.82397,500—————
2007-03-07$30.90$31.42$30.90$31.26512,600—————
2007-03-06$30.81$31.16$30.80$30.88433,700—————
2007-03-05$30.50$31.03$30.13$30.79765,200—————
2007-03-02$31.75$31.75$30.96$30.97263,700—————
2007-03-01$31.52$31.96$31.43$31.78327,300—————
2007-02-28$31.56$32.08$31.35$31.96389,000—————
2007-02-27$32.35$32.65$25.48$31.42663,200—————
2007-02-26$32.57$32.88$32.57$32.84289,000—————
2007-02-23$32.62$32.87$32.23$32.67427,200—————
2007-02-22$33.12$33.33$32.59$32.81502,700—————
2007-02-21$33.57$33.78$33.22$33.34433,600—————
2007-02-20$33.87$33.90$33.56$33.78402,800—————
2007-02-16$33.70$33.99$33.62$33.87646,300—————
2007-02-15$33.00$33.80$32.96$33.62613,900—————
2007-02-14$32.98$33.09$32.95$33.001,070,500—————
2007-02-13$32.54$33.39$32.54$32.95610,100—————
2007-02-12$33.01$34.05$32.59$32.81681,200—————
2007-02-09$33.29$33.55$33.08$33.20344,300—————
2007-02-08$33.73$33.74$33.15$33.30461,300—————
2007-02-07$33.56$34.02$33.56$33.71633,600—————
2007-02-06$33.50$33.79$33.31$33.47532,700—————
2007-02-05$33.85$34.03$33.36$33.58584,500—————
2007-02-02$34.95$35.00$33.80$34.07840,400—————
2007-02-01$34.47$35.41$34.45$34.791,925,900—————
2007-01-31$34.09$34.35$34.01$34.25564,000—————
2007-01-30$33.30$34.73$33.04$34.081,419,100—————
2007-01-29$31.70$33.10$31.70$32.831,500,200—————
2007-01-26$33.25$33.25$32.33$32.40730,500—————
2007-01-25$33.75$33.86$33.16$33.25453,300—————
2007-01-24$33.61$33.78$33.33$33.72429,000—————
2007-01-23$34.04$34.10$33.50$33.61946,900—————
2007-01-22$34.73$35.06$34.02$34.04511,500—————
2007-01-19$35.00$35.00$34.63$34.75243,100—————
2007-01-18$35.05$35.35$34.75$34.87311,500—————
2007-01-17$35.04$35.33$34.89$35.08562,400—————
2007-01-16$35.00$35.35$34.93$35.04296,500—————
2007-01-12$34.78$35.30$34.65$34.93455,800—————
2007-01-11$34.10$35.07$34.01$34.571,142,800—————
2007-01-10$34.01$34.06$33.73$33.90266,000—————
2007-01-09$34.33$34.33$33.86$34.14462,100—————
2007-01-08$33.46$34.54$33.10$34.15975,100—————
2007-01-05$34.24$34.26$33.51$33.71345,100—————
2007-01-04$34.24$34.32$34.10$34.25268,700—————
2007-01-03$34.92$35.25$34.26$34.46435,500———$0.09—
2006-12-29$34.89$34.98$34.53$34.54211,900—————
2006-12-28$34.75$35.00$34.53$34.96196,500—————
2006-12-27$34.32$34.85$34.11$34.59218,500—————
2006-12-26$34.60$34.70$34.42$34.55165,400—————
2006-12-22$34.87$35.00$34.50$34.51317,700—————
2006-12-21$35.46$35.52$34.89$34.99348,900—————
2006-12-20$35.54$35.57$35.40$35.46235,000—————
2006-12-19$35.56$35.70$35.27$35.47317,000—————
2006-12-18$35.70$35.81$35.32$35.46436,500—————
2006-12-15$35.42$35.80$35.40$35.66555,300—————
2006-12-14$35.86$35.86$35.19$35.54685,300—————
2006-12-13$36.64$36.85$36.36$36.43174,500—————
2006-12-12$37.15$37.16$36.56$36.90233,600—————
2006-12-11$37.15$37.32$36.81$37.16293,300—————
2006-12-08$36.85$37.25$36.85$37.10118,300—————
2006-12-07$37.30$37.37$36.83$36.95240,500—————
2006-12-06$36.99$37.49$36.80$37.21569,800—————
2006-12-05$36.63$37.25$36.63$36.91452,200—————
2006-12-04$36.15$36.59$36.12$36.45291,800—————
2006-12-01$36.49$36.49$35.76$36.29478,300—————
2006-11-30$35.05$36.50$35.05$36.32593,900—————
2006-11-29$34.80$35.15$34.73$34.95513,900—————
2006-11-28$35.10$35.20$34.68$34.80358,400—————
2006-11-27$35.50$35.50$35.16$35.27507,300—————
2006-11-24$35.27$35.65$35.26$35.57156,900—————
2006-11-22$35.34$35.47$35.16$35.19294,100—————
2006-11-21$35.22$35.50$35.22$35.31231,800—————
2006-11-20$35.13$35.40$35.08$35.27342,700—————
2006-11-17$35.62$35.70$35.04$35.13432,400—————
2006-11-16$35.48$35.89$35.48$35.72337,600—————
2006-11-15$35.60$35.95$35.43$35.48473,300—————
2006-11-14$35.26$35.68$35.23$35.64330,300—————
2006-11-13$35.26$35.42$34.96$35.19445,000—————
2006-11-10$35.69$35.69$35.02$35.21387,900—————
2006-11-09$35.49$36.21$35.49$35.70580,700—————
2006-11-08$34.90$35.36$34.71$35.311,345,400—————
2006-11-07$35.15$35.52$34.90$34.99832,000—————
2006-11-06$35.28$35.39$34.90$35.08820,700—————
2006-11-03$35.05$35.25$34.84$35.16575,000—————
2006-11-02$35.90$35.90$34.78$34.961,494,200—————
2006-11-01$36.31$36.55$36.09$36.17367,100—————
2006-10-31$36.33$36.79$36.19$36.19409,400—————
2006-10-30$36.66$36.96$36.30$36.32382,400—————
2006-10-27$37.26$37.40$36.89$36.95311,200—————
2006-10-26$36.72$37.35$36.72$37.17439,500—————
2006-10-25$36.10$37.10$35.76$36.80712,300—————
2006-10-24$35.00$37.47$34.56$36.901,852,700—————
2006-10-23$33.73$33.88$33.37$33.55387,200—————
2006-10-20$33.60$33.75$33.23$33.73324,300—————
2006-10-19$33.55$33.63$33.17$33.61382,800—————
2006-10-18$33.72$33.72$33.28$33.60428,500—————
2006-10-17$33.10$33.63$32.89$33.63435,500—————
2006-10-16$33.68$33.80$32.71$33.231,025,000—————
2006-10-13$34.20$34.22$33.65$33.80333,300—————
2006-10-12$34.30$34.48$33.74$34.30688,600—————
2006-10-11$33.73$34.53$33.61$34.24589,100—————
2006-10-10$33.63$33.86$33.54$33.71421,100—————
2006-10-09$33.53$33.70$33.36$33.52450,600—————
2006-10-06$33.54$33.68$33.15$33.50518,100—————
2006-10-05$32.18$33.53$32.18$33.46759,400—————
2006-10-04$31.15$32.09$30.87$32.08933,000—————
2006-10-03$31.82$31.95$31.22$31.30354,600—————
2006-10-02$31.78$31.96$31.52$31.81555,000—————
2006-09-29$32.50$32.73$32.35$32.54492,100—————
2006-09-28$32.90$32.90$32.23$32.46639,000—————
2006-09-27$32.87$33.09$32.39$32.97684,700———$0.08—
2006-09-26$32.82$33.07$32.54$33.04280,000—————
2006-09-25$32.70$33.01$31.95$32.94347,500—————
2006-09-22$33.27$33.27$32.49$32.78378,100—————
2006-09-21$33.05$33.20$32.84$33.16429,900—————
2006-09-20$33.65$33.69$32.90$33.03554,300—————
2006-09-19$33.22$33.65$32.80$33.55534,300—————
2006-09-18$33.25$33.50$33.10$33.38346,800—————
2006-09-15$33.64$33.70$33.38$33.51353,200—————
2006-09-14$33.65$33.84$33.57$33.63418,600—————
2006-09-13$33.95$33.95$33.31$33.75577,400—————
2006-09-12$34.36$34.36$33.75$33.95764,200—————
2006-09-11$34.76$34.99$34.10$34.23933,900—————
2006-09-08$34.07$34.77$34.05$34.76362,700—————
2006-09-07$34.20$34.34$33.76$34.11330,300—————
2006-09-06$34.51$34.51$34.13$34.34313,200—————
2006-09-05$35.23$35.23$34.50$34.50418,500—————
2006-09-01$34.53$35.35$34.53$35.19434,200—————
2006-08-31$34.45$34.71$34.10$34.50998,800—————
2006-08-30$34.03$34.73$34.00$34.56467,400—————
2006-08-29$33.69$34.35$33.63$34.35798,700—————
2006-08-28$34.08$34.13$33.51$33.71494,200—————
2006-08-25$34.05$34.14$33.85$34.14433,900—————
2006-08-24$34.10$34.52$33.95$34.10920,300—————
2006-08-23$33.70$34.48$33.55$34.011,407,100—————
2006-08-22$32.62$33.80$32.61$33.77661,900—————
2006-08-21$32.88$32.92$32.34$32.66228,700—————
2006-08-18$32.43$32.97$32.20$32.88316,200—————
2006-08-17$32.97$33.03$32.33$32.33326,200—————
2006-08-16$33.01$33.30$32.75$33.10512,600—————
2006-08-15$32.99$33.32$32.56$33.00627,800—————
2006-08-14$32.58$32.99$32.24$32.81557,600—————
2006-08-11$32.42$32.65$32.26$32.46363,200—————
2006-08-10$32.61$32.70$31.97$32.37374,900—————
2006-08-09$32.65$32.93$32.50$32.60521,400—————
2006-08-08$32.54$32.86$32.39$32.40629,300—————
2006-08-07$32.85$32.86$32.51$32.54334,100—————
2006-08-04$33.29$33.66$32.65$32.87781,000—————
2006-08-03$32.92$33.24$32.82$33.19488,300—————
2006-08-02$33.60$33.65$32.88$32.91533,200—————
2006-08-01$33.10$34.30$33.00$33.311,283,600—————
2006-07-31$32.65$33.46$32.20$33.261,064,200—————
2006-07-28$31.59$32.57$31.59$32.571,592,700—————
2006-07-27$32.25$32.41$31.44$31.58618,800—————
2006-07-26$31.15$32.24$31.09$32.04909,900—————
2006-07-25$31.00$31.70$30.60$31.151,418,100—————
2006-07-24$29.00$29.25$28.60$29.09428,500—————
2006-07-21$29.31$29.31$28.65$28.93358,800—————
2006-07-20$29.58$29.64$29.20$29.30385,800—————
2006-07-19$29.40$29.62$29.26$29.61562,900—————
2006-07-18$29.40$29.69$29.25$29.40897,100—————
2006-07-17$28.95$29.34$28.75$29.08641,800—————
2006-07-14$29.99$30.00$29.12$29.13710,400—————
2006-07-13$30.33$30.35$29.73$29.96273,700—————
2006-07-12$30.54$30.65$30.19$30.38339,900—————
2006-07-11$30.78$30.78$30.21$30.48489,400—————
2006-07-10$30.85$31.00$30.66$30.83282,800—————
2006-07-07$30.90$31.19$30.70$30.83553,000—————
2006-07-06$30.36$31.26$30.31$30.95706,900—————
2006-07-05$30.40$30.85$30.20$30.40611,400—————
2006-07-03$30.60$30.60$30.10$30.55765,000—————
2006-06-30$29.23$30.60$29.17$30.604,132,600—————
2006-06-29$28.75$29.14$28.22$29.13665,900—————
2006-06-28$28.61$28.61$28.20$28.55402,600—————
2006-06-27$28.74$28.90$28.42$28.58438,400—————
2006-06-26$28.58$28.74$28.43$28.72316,900———$0.08—
2006-06-23$28.45$28.68$28.15$28.66598,200—————
2006-06-22$28.30$28.63$28.00$28.55614,100—————
2006-06-21$27.82$28.66$27.70$28.49553,900—————
2006-06-20$27.72$27.87$27.53$27.68574,800—————
2006-06-19$28.95$28.95$27.20$27.55738,800—————
2006-06-16$27.50$28.05$27.40$27.711,531,300—————
2006-06-15$26.59$27.58$26.59$27.50572,000—————
2006-06-14$26.42$27.00$26.20$26.52458,600—————
2006-06-13$26.15$26.90$25.97$26.42952,300—————
2006-06-12$26.05$26.95$26.05$26.141,118,000—————
2006-06-09$25.50$26.22$25.35$25.63553,800—————
2006-06-08$25.45$25.69$24.72$25.35605,700—————
2006-06-07$25.64$25.95$25.40$25.60421,500—————
2006-06-06$25.45$25.72$24.89$25.66690,000—————
2006-06-05$26.28$26.33$25.36$25.40715,800—————
2006-06-02$26.91$26.93$25.97$26.48444,400—————
2006-06-01$26.68$26.95$26.26$26.71532,000—————
2006-05-31$26.60$26.79$26.24$26.68428,300—————
2006-05-30$27.70$27.71$26.38$26.41444,200—————
2006-05-26$27.54$27.92$27.50$27.70200,600—————
2006-05-25$27.05$27.47$27.00$27.47411,100—————
2006-05-24$26.81$26.99$26.05$26.76592,400—————
2006-05-23$26.85$27.17$26.78$26.96562,100—————
2006-05-22$26.15$27.12$25.92$26.73695,800—————
2006-05-19$25.89$26.43$25.35$26.25674,900—————
2006-05-18$26.25$26.61$25.90$25.91319,000—————
2006-05-17$26.57$26.66$25.92$26.18479,200—————
2006-05-16$26.92$26.95$26.68$26.79320,600—————
2006-05-15$26.85$27.15$26.40$26.93671,100—————
2006-05-12$27.50$27.50$26.90$27.10617,600—————
2006-05-11$27.26$27.41$27.00$27.25704,200—————
2006-05-10$28.14$28.23$27.45$27.461,026,200—————
2006-05-09$27.65$28.36$27.50$28.10883,500—————
2006-05-08$27.30$27.55$27.00$27.55531,200—————
2006-05-05$27.12$27.41$26.97$27.27422,300—————
2006-05-04$27.74$27.74$26.90$27.12507,700—————
2006-05-03$27.63$27.84$27.30$27.75734,100—————
2006-05-02$27.70$27.98$27.20$27.64728,800—————
2006-05-01$28.01$28.45$27.62$27.69787,000—————
2006-04-28$28.10$28.24$27.87$28.00741,400—————
2006-04-27$29.05$29.06$27.60$28.241,311,300—————
2006-04-26$29.55$30.48$29.50$29.94893,600—————
2006-04-25$31.00$31.01$28.74$29.451,735,700—————
2006-04-24$31.25$31.49$31.05$31.18991,700—————
2006-04-21$31.40$31.40$30.90$31.25937,300—————
2006-04-20$30.45$30.80$30.17$30.67534,600—————
2006-04-19$28.90$30.59$28.90$30.461,131,600—————
2006-04-18$28.10$28.93$28.10$28.81559,600—————
2006-04-17$28.93$28.94$27.91$28.07419,700—————
2006-04-13$28.15$29.13$28.05$28.93596,600—————
2006-04-12$27.25$28.17$27.25$28.16378,600—————
2006-04-11$28.15$28.34$26.95$27.11713,300—————
2006-04-10$28.30$28.62$28.00$28.20335,000—————
2006-04-07$28.65$28.89$28.23$28.34256,000—————
2006-04-06$29.47$29.58$28.23$28.50538,800—————
2006-04-05$29.20$29.75$29.00$29.57467,100—————
2006-04-04$30.00$30.15$28.88$29.10837,500—————
2006-04-03$29.60$30.30$29.30$30.21611,300—————
2006-03-31$29.35$29.64$29.15$29.57359,200—————
2006-03-30$29.30$29.38$29.10$29.30305,600—————
2006-03-29$29.20$29.50$29.15$29.30486,800—————
2006-03-28$29.32$29.41$29.12$29.23535,000———$0.08—
2006-03-27$29.29$29.65$29.24$29.40257,500—————
2006-03-24$29.48$29.56$29.13$29.29437,300—————
2006-03-23$29.87$29.88$29.35$29.44438,800—————
2006-03-22$29.40$30.00$29.40$29.80319,800—————
2006-03-21$29.43$29.64$29.37$29.45310,800—————
2006-03-20$29.57$29.70$29.29$29.55334,000—————
2006-03-17$29.95$29.95$29.50$29.72886,000—————
2006-03-16$28.60$29.71$28.48$29.45559,200—————
2006-03-15$28.40$28.62$28.20$28.51417,800—————
2006-03-14$27.77$28.43$27.49$28.29381,200—————
2006-03-13$27.42$28.08$27.42$27.77320,100—————
2006-03-10$26.78$27.60$26.54$27.50329,100—————
2006-03-09$26.50$27.25$26.50$26.80254,400—————
2006-03-08$26.50$26.93$26.33$26.52350,500—————
2006-03-07$26.49$26.69$25.85$26.43501,500—————
2006-03-06$26.92$26.94$26.55$26.70305,600—————
2006-03-03$27.60$27.61$26.91$26.94290,000—————
2006-03-02$26.85$27.49$26.85$27.25467,200—————
2006-03-01$27.06$27.18$26.78$26.85538,400—————
2006-02-28$27.64$27.64$26.90$26.96291,600—————
2006-02-27$27.58$28.08$27.48$27.63279,400—————
2006-02-24$26.95$27.73$26.75$27.50289,700—————
2006-02-23$27.38$27.44$26.84$27.01256,100—————
2006-02-22$27.42$27.50$27.32$27.41361,100—————
2006-02-21$27.10$27.33$26.95$27.25389,800—————
2006-02-17$26.21$27.29$26.21$26.70468,900—————
2006-02-16$27.45$27.50$26.94$27.16364,500—————
2006-02-15$27.39$27.50$27.04$27.36293,900—————
2006-02-14$27.07$27.50$26.80$27.39256,500—————
2006-02-13$27.42$27.46$26.65$27.00357,800—————
2006-02-10$27.66$27.66$26.78$27.45501,700—————
2006-02-09$27.38$28.05$27.36$27.66404,600—————
2006-02-08$27.00$27.48$26.53$27.36313,000—————
2006-02-07$26.93$27.25$26.60$27.02292,800—————
2006-02-06$27.28$27.28$26.58$26.99493,100—————
2006-02-03$27.00$27.53$26.98$27.27339,000—————
2006-02-02$27.80$27.89$26.84$27.00482,200—————
2006-02-01$27.10$28.11$26.69$27.80712,500—————
2006-01-31$25.35$27.27$25.20$27.271,266,000—————
2006-01-30$25.75$25.76$24.45$24.851,280,200—————
2006-01-27$26.99$27.04$26.28$26.65323,400—————
2006-01-26$26.80$26.80$26.45$26.73278,100—————
2006-01-25$26.50$26.66$26.28$26.66504,900—————
2006-01-24$25.58$26.15$25.50$26.05474,900—————
2006-01-23$29.70$29.70$24.98$25.61662,800—————
2006-01-20$24.85$24.85$24.48$24.65283,900—————
2006-01-19$24.77$25.00$24.63$24.74357,900—————
2006-01-18$24.33$24.84$24.33$24.77419,600—————
2006-01-17$24.05$24.30$23.88$24.22254,400—————
2006-01-13$24.14$24.40$24.07$24.25152,700—————
2006-01-12$24.65$24.67$24.17$24.23255,900—————
2006-01-11$24.69$24.86$24.40$24.65491,500—————
2006-01-10$23.75$24.74$23.72$24.69309,400—————
2006-01-09$23.60$24.26$23.60$23.82472,600—————
2006-01-06$24.20$24.20$22.92$23.681,191,300—————
2006-01-05$24.19$25.12$24.07$24.46381,200—————
2006-01-04$24.07$24.23$23.90$24.19274,700—————
2006-01-03$23.90$24.15$23.69$24.06254,100—————
2005-12-30$24.14$24.14$23.72$23.89283,800———$0.07—
2005-12-29$24.20$24.44$24.05$24.21226,200—————
2005-12-28$23.97$24.26$23.94$24.20124,200—————
2005-12-27$24.28$24.43$23.85$23.91257,800—————
2005-12-23$23.90$24.37$23.90$24.28211,000—————
2005-12-22$23.70$23.89$23.70$23.81268,000—————
2005-12-21$22.86$23.74$22.86$23.65611,100—————
2005-12-20$22.90$23.07$22.71$22.86423,700—————
2005-12-19$23.20$23.31$22.85$22.86285,400—————
2005-12-16$23.50$23.53$23.16$23.20817,200—————
2005-12-15$23.92$23.93$23.30$23.50253,800—————
2005-12-14$24.05$24.18$23.83$23.96197,000—————
2005-12-13$23.60$24.22$23.60$24.00501,300—————
2005-12-12$23.29$23.64$23.27$23.60350,600—————
2005-12-09$22.84$23.28$22.72$23.11290,100—————
2005-12-08$22.68$23.25$22.62$22.85279,400—————
2005-12-07$22.62$22.77$22.34$22.62211,700—————
2005-12-06$22.60$22.70$22.46$22.58295,800—————
2005-12-05$22.90$22.90$22.42$22.51278,900—————
2005-12-02$23.15$23.22$22.75$22.95300,800—————
2005-12-01$22.40$23.48$22.38$23.301,479,400—————
2005-11-30$22.55$22.61$22.13$22.25339,900—————
2005-11-29$22.50$22.80$22.40$22.59208,000—————
2005-11-28$22.67$22.68$22.35$22.50304,400—————
2005-11-25$22.80$22.83$22.53$22.7794,800—————
2005-11-23$22.79$23.14$22.64$22.88136,100—————
2005-11-22$22.85$23.01$22.80$22.89173,400—————
2005-11-21$22.88$23.00$22.65$22.91209,500—————
2005-11-18$23.10$23.10$22.66$22.94223,400—————
2005-11-17$22.80$23.05$22.71$22.96298,800—————
2005-11-16$23.37$23.37$22.53$22.80310,400—————
2005-11-15$23.65$23.71$23.09$23.44284,100—————
2005-11-14$23.94$23.94$23.54$23.67173,700—————
2005-11-11$23.85$23.93$23.60$23.86148,000—————
2005-11-10$23.64$23.95$23.34$23.92248,700—————
2005-11-09$23.36$23.95$23.27$23.71262,900—————
2005-11-08$23.58$23.63$23.28$23.39204,800—————
2005-11-07$23.39$23.76$23.36$23.68254,300—————
2005-11-04$23.51$23.75$23.25$23.44342,600—————
2005-11-03$23.95$23.95$23.42$23.46262,000—————
2005-11-02$23.37$23.89$23.31$23.76330,400—————
2005-11-01$23.80$23.80$23.28$23.35452,800—————
2005-10-31$23.33$23.94$23.25$23.81579,100—————
2005-10-28$22.85$23.23$22.75$23.18466,500—————
2005-10-27$23.13$23.13$22.52$22.81528,000—————
2005-10-26$23.05$23.64$23.02$23.24408,600—————
2005-10-25$23.11$23.16$22.90$23.11834,400—————
2005-10-24$22.50$23.50$22.47$23.28806,700—————
2005-10-21$22.22$22.84$22.20$22.50730,300—————
2005-10-20$22.60$22.64$22.00$22.21804,800—————
2005-10-19$22.30$22.90$21.95$22.611,770,500—————
2005-10-18$20.67$22.70$20.67$22.501,854,900—————
2005-10-17$20.15$20.52$20.05$20.49410,900—————
2005-10-14$20.13$20.20$19.76$20.10355,700—————
2005-10-13$19.81$20.14$19.74$19.91403,500—————
2005-10-12$19.64$19.96$19.56$19.79282,600—————
2005-10-11$19.93$20.10$19.64$19.66371,400—————
2005-10-10$19.77$20.03$19.55$19.93351,900—————
2005-10-07$20.05$20.16$19.69$19.77458,200—————
2005-10-06$19.68$20.26$19.58$20.00536,100—————
2005-10-05$20.10$20.10$19.40$19.75987,800—————
2005-10-04$20.30$20.58$20.18$20.22871,200—————
2005-10-03$20.09$20.48$20.03$20.26617,200—————
2005-09-30$19.95$20.18$19.77$20.17383,400—————
2005-09-29$19.70$20.03$19.50$20.01848,900—————
2005-09-28$19.40$19.82$19.40$19.70759,600———$0.07—
2005-09-27$19.02$19.73$19.01$19.50873,000—————
2005-09-26$18.80$19.10$18.60$19.031,219,400—————
2005-09-23$18.05$18.83$17.95$18.772,189,300—————
2005-09-22$17.00$18.06$16.00$18.054,203,300—————
2005-09-21$21.69$21.69$21.15$21.26380,200—————
2005-09-20$22.05$22.15$21.54$21.69305,200—————
2005-09-19$22.25$22.25$21.90$21.96344,000—————
2005-09-16$22.18$22.50$22.12$22.27626,400—————
2005-09-15$21.70$22.08$21.64$22.04321,700—————
2005-09-14$22.18$22.20$21.61$21.63202,100—————
2005-09-13$22.37$22.37$22.02$22.16165,500—————
2005-09-12$22.49$22.55$22.36$22.46165,100—————
2005-09-09$22.30$22.71$22.21$22.58368,100—————
2005-09-08$22.25$22.35$22.02$22.22187,900—————
2005-09-07$22.15$22.47$22.15$22.32354,300—————
2005-09-06$22.78$22.79$22.51$22.76175,400—————
2005-09-02$22.61$22.92$22.55$22.79143,000—————
2005-09-01$22.56$22.90$22.45$22.68351,800—————
2005-08-31$22.37$22.60$21.95$22.52494,000—————
2005-08-30$22.37$22.42$22.09$22.29320,700—————
2005-08-29$22.10$22.38$21.94$22.36251,000—————
2005-08-26$22.45$22.45$22.00$22.18287,100—————
2005-08-25$22.50$22.62$22.24$22.40409,600—————
2005-08-24$22.85$22.97$22.32$22.59275,100—————
2005-08-23$23.00$23.03$22.65$22.90306,100—————
2005-08-22$22.93$23.12$22.92$23.00290,400—————
2005-08-19$22.80$22.96$22.76$22.91219,100—————
2005-08-18$22.80$22.87$22.51$22.80308,300—————
2005-08-17$22.56$23.00$22.43$22.85483,300—————
2005-08-16$23.25$23.36$22.68$22.70332,600—————
2005-08-15$23.06$23.46$22.94$23.24304,500—————
2005-08-12$23.50$23.50$22.94$23.11288,500—————
2005-08-11$23.54$23.76$23.18$23.50357,600—————
2005-08-10$23.50$23.95$23.42$23.54246,400—————
2005-08-09$23.25$23.63$23.15$23.36181,600—————
2005-08-08$23.68$23.72$23.09$23.31265,100—————
2005-08-05$23.73$23.74$23.31$23.57271,600—————
2005-08-04$24.02$24.04$23.53$23.65239,200—————
2005-08-03$23.93$24.15$23.91$24.14454,600—————
2005-08-02$23.67$24.00$23.64$23.93287,500—————
2005-08-01$24.00$24.11$23.70$23.73289,000—————
2005-07-29$24.01$24.29$24.00$24.07358,200—————
2005-07-28$24.05$24.18$23.86$24.10398,800—————
2005-07-27$24.00$24.08$23.80$24.00304,600—————
2005-07-26$24.05$24.09$23.77$24.00327,900—————
2005-07-25$24.26$24.28$23.89$24.04460,800—————
2005-07-22$24.17$24.54$24.00$24.20590,200—————
2005-07-21$24.50$24.55$24.04$24.12350,100—————
2005-07-20$24.36$24.63$24.15$24.47397,300—————
2005-07-19$24.26$24.65$24.23$24.36722,100—————
2005-07-18$24.33$24.55$24.00$24.06410,000—————
2005-07-15$24.47$24.59$24.12$24.53353,800—————
2005-07-14$24.40$24.77$24.28$24.46311,000—————
2005-07-13$24.50$24.66$24.17$24.28284,300—————
2005-07-12$24.70$24.75$24.34$24.63247,000—————
2005-07-11$24.58$24.81$24.46$24.70361,100—————
2005-07-08$24.30$24.71$23.97$24.70357,700—————
2005-07-07$24.51$24.59$23.99$24.27239,300—————
2005-07-06$24.20$24.85$24.10$24.74523,400—————
2005-07-05$24.00$24.32$23.82$24.05338,600—————
2005-07-01$23.73$24.44$23.73$23.99251,000—————
2005-06-30$23.85$23.98$23.63$23.76464,000—————
2005-06-29$24.10$24.16$23.74$23.85361,100—————
2005-06-28$23.38$24.15$23.32$24.15305,400—————
2005-06-27$23.58$23.59$23.25$23.38228,000———$0.07—
2005-06-24$23.93$23.94$23.44$23.73523,400—————
2005-06-23$24.29$24.29$23.80$23.93525,100—————
2005-06-22$23.84$24.37$23.84$24.31526,000—————
2005-06-21$23.57$23.85$23.45$23.76524,800—————
2005-06-20$23.41$23.63$23.35$23.50449,100—————
2005-06-17$23.45$23.74$23.37$23.40791,400—————
2005-06-16$23.22$23.38$23.11$23.25208,000—————
2005-06-15$23.47$23.53$23.01$23.28296,500—————
2005-06-14$22.80$23.56$22.74$23.46385,900—————
2005-06-13$23.19$23.23$22.65$22.82484,500—————
2005-06-10$22.35$23.90$22.32$23.191,194,000—————
2005-06-09$21.75$22.25$21.70$22.231,107,300—————
2005-06-08$21.75$22.00$21.75$21.81860,900—————
2005-06-07$21.72$21.85$21.66$21.75433,900—————
2005-06-06$21.92$21.92$21.64$21.70329,600—————
2005-06-03$21.92$22.07$21.66$21.85243,800—————
2005-06-02$22.09$22.10$21.75$21.97495,400—————
2005-06-01$22.10$22.22$21.77$22.07531,600—————
2005-05-31$22.41$22.45$22.09$22.09326,300—————
2005-05-27$22.38$22.52$22.30$22.46259,500—————
2005-05-26$22.40$22.50$22.28$22.40478,900—————
2005-05-25$22.83$22.83$22.29$22.40270,200—————
2005-05-24$22.66$22.93$22.65$22.90433,300—————
2005-05-23$22.65$22.73$22.41$22.66412,600—————
2005-05-20$22.76$22.90$22.50$22.75290,600—————
2005-05-19$23.00$23.03$22.43$22.65486,600—————
2005-05-18$22.50$23.04$22.50$22.98460,900—————
2005-05-17$22.60$22.60$22.14$22.32539,500—————
2005-05-16$22.50$22.67$22.40$22.60308,900—————
2005-05-13$22.50$22.55$22.23$22.40490,300—————
2005-05-12$22.85$23.00$22.47$22.54506,000—————
2005-05-11$22.66$22.87$22.31$22.76398,900—————
2005-05-10$22.39$22.76$22.25$22.65782,800—————
2005-05-09$22.02$22.39$21.77$22.38413,700—————
2005-05-06$22.19$22.25$21.82$22.02484,500—————
2005-05-05$22.28$22.50$21.93$22.01564,600—————
2005-05-04$22.46$22.70$22.18$22.36486,100—————
2005-05-03$22.30$22.58$22.15$22.46347,800—————
2005-05-02$22.22$22.49$21.98$22.36530,700—————
2005-04-29$22.42$22.48$21.67$22.021,582,500—————
2005-04-28$22.64$22.82$22.25$22.41675,200—————
2005-04-27$22.82$22.88$22.50$22.63827,800—————
2005-04-26$23.50$23.50$22.71$22.82757,800—————
2005-04-25$22.70$23.49$22.64$23.45858,200—————
2005-04-22$23.00$23.06$22.28$22.49592,900—————
2005-04-21$23.15$23.34$22.86$22.96871,200—————
2005-04-20$23.29$23.29$22.55$22.771,128,700—————
2005-04-19$22.00$23.46$21.61$23.351,418,000—————
2005-04-18$21.42$21.65$21.08$21.55483,400—————
2005-04-15$21.81$21.81$21.38$21.48993,600—————
2005-04-14$21.95$22.00$21.77$21.84512,000—————
2005-04-13$22.50$22.50$21.85$21.95922,200—————
2005-04-12$21.34$22.60$21.01$22.441,066,300—————
2005-04-11$21.23$21.40$21.17$21.32503,200—————
2005-04-08$21.29$21.35$21.11$21.20634,200—————
2005-04-07$21.09$21.46$20.90$21.301,468,500—————
2005-04-06$20.98$21.23$20.40$21.152,556,600—————
2005-04-05$21.00$23.00$20.11$20.985,650,300—————
2005-04-04$25.99$25.99$25.69$25.86352,100—————
2005-04-01$26.05$26.30$25.70$25.90442,900—————
2005-03-31$26.11$26.15$25.85$25.99335,200—————
2005-03-30$25.70$26.12$25.66$26.12270,200—————
2005-03-29$25.80$26.22$25.62$25.69426,600—————
2005-03-28$25.71$25.98$25.60$25.79408,500———$0.07—
2005-03-24$25.83$25.90$25.71$25.77272,500—————
2005-03-23$25.95$25.98$25.74$25.85429,200—————
2005-03-22$26.17$26.24$25.81$26.01647,400—————
2005-03-21$26.30$26.32$26.08$26.18343,200—————
2005-03-18$26.81$26.81$26.25$26.41727,100—————
2005-03-17$26.57$26.95$26.49$26.81229,300—————
2005-03-16$27.05$27.08$26.41$26.57544,900—————
2005-03-15$27.45$27.45$27.00$27.10396,600—————
2005-03-14$27.30$27.51$27.27$27.42412,400—————
2005-03-11$27.45$27.65$27.10$27.24261,700—————
2005-03-10$27.52$27.69$27.30$27.53464,500—————
2005-03-09$27.75$28.09$27.42$27.45710,400—————
2005-03-08$28.23$28.32$27.86$27.87334,400—————
2005-03-07$28.87$28.87$28.22$28.30334,100—————
2005-03-04$28.70$28.90$28.45$28.80414,600—————
2005-03-03$28.32$28.52$27.93$28.35339,000—————
2005-03-02$28.20$28.43$28.08$28.14332,800—————
2005-03-01$28.35$28.49$27.97$28.13496,500—————
2005-02-28$28.20$28.20$27.70$27.97617,800—————
2005-02-25$27.14$28.04$26.96$28.00446,700—————
2005-02-24$27.31$27.31$26.80$27.07804,500—————
2005-02-23$27.94$27.99$27.23$27.26568,700—————
2005-02-22$28.26$28.26$27.57$27.74580,400—————
2005-02-18$28.73$28.74$28.26$28.36321,900—————
2005-02-17$29.15$29.22$28.58$28.58540,500—————
2005-02-16$29.53$29.53$28.85$29.10468,200—————
2005-02-15$29.40$29.78$29.17$29.53524,300—————
2005-02-14$29.40$29.47$29.16$29.41509,400—————
2005-02-11$29.45$29.69$29.13$29.55298,100—————
2005-02-10$30.20$30.20$29.47$29.57383,200—————
2005-02-09$29.50$29.50$28.80$29.45665,200—————
2005-02-08$29.89$29.98$29.31$29.48657,500—————
2005-02-07$30.18$30.18$29.60$29.89944,800—————
2005-02-04$29.78$30.17$29.77$30.14517,100—————
2005-02-03$29.88$29.88$29.45$29.78641,500—————
2005-02-02$29.68$29.98$29.61$29.98714,700—————
2005-02-01$29.53$29.66$29.15$29.66762,000—————
2005-01-31$28.90$29.50$28.75$29.36731,700—————
2005-01-28$29.25$29.25$28.60$28.74620,000—————
2005-01-27$28.45$29.29$28.36$28.97604,200—————
2005-01-26$28.31$28.47$27.95$28.30681,700————2-for-1
2005-01-25$28.41$28.90$27.99$28.101,501,400—————
2005-01-24$28.50$29.30$28.23$28.401,361,200—————
2005-01-21$27.45$27.71$27.44$27.62485,200—————
2005-01-20$27.51$27.61$27.25$27.47699,400—————
2005-01-19$27.90$27.95$27.51$27.55388,600—————
2005-01-18$27.15$27.90$27.10$27.86602,000—————
2005-01-14$27.08$27.27$26.96$27.10293,600—————
2005-01-13$26.94$27.18$26.88$27.05564,800—————
2005-01-12$26.95$27.02$26.71$26.94320,200—————
2005-01-11$27.33$27.33$26.80$26.93572,800—————
2005-01-10$26.92$27.52$26.84$27.33541,000—————
2005-01-07$27.23$27.38$26.76$26.92452,800—————
2005-01-06$26.25$27.40$26.22$27.261,311,400—————
2005-01-05$26.10$26.11$25.62$25.80484,800—————
2005-01-04$26.43$26.53$26.02$26.14495,600—————
2005-01-03$26.75$26.83$26.32$26.43404,400—————
2004-12-31$26.67$26.95$26.62$26.78206,600———$0.07—
2004-12-30$26.75$26.87$26.73$26.74189,200—————
2004-12-29$26.69$26.81$26.65$26.75196,400—————
2004-12-28$26.52$26.72$26.52$26.69240,000—————
2004-12-27$26.67$26.81$26.57$26.65240,000—————
2004-12-23$26.78$26.81$26.60$26.62116,200—————
2004-12-22$26.80$26.92$26.66$26.74217,600—————
2004-12-21$26.48$26.77$26.33$26.74376,600—————
2004-12-20$26.52$26.52$26.15$26.40565,800—————
2004-12-17$26.60$26.64$26.33$26.52558,400—————
2004-12-16$27.24$27.24$26.42$26.75901,600—————
2004-12-15$27.17$27.23$26.93$27.19438,600—————
2004-12-14$27.38$27.38$27.15$27.23484,400—————
2004-12-13$27.34$27.34$27.08$27.17420,400—————
2004-12-10$27.12$27.34$26.92$27.31325,600—————
2004-12-09$27.03$27.19$26.70$26.94632,800—————
2004-12-08$26.89$27.09$26.89$27.08215,800—————
2004-12-07$27.24$27.25$26.76$26.90526,200—————
2004-12-06$27.60$27.60$27.09$27.26537,000—————
2004-12-03$27.73$27.80$27.48$27.61313,000—————
2004-12-02$27.55$27.92$27.54$27.751,085,800—————
2004-12-01$27.21$27.70$27.21$27.47779,600—————
2004-11-30$26.56$27.23$26.55$27.21617,800—————
2004-11-29$26.55$26.73$26.42$26.56362,800—————
2004-11-26$26.60$26.73$26.55$26.56124,600—————
2004-11-24$26.23$26.70$26.18$26.60557,600—————
2004-11-23$25.98$26.30$25.80$26.27563,200—————
2004-11-22$25.50$26.00$25.47$25.90567,800—————
2004-11-19$25.71$25.71$25.35$25.52215,800—————
2004-11-18$25.98$26.08$25.65$25.81459,600—————
2004-11-17$26.25$26.33$25.87$25.95379,000—————
2004-11-16$25.80$26.20$25.80$26.07887,200—————
2004-11-15$26.00$26.00$25.75$25.80790,200—————
2004-11-12$25.44$27.44$25.44$25.971,847,800—————
2004-11-11$24.50$24.87$24.50$24.87446,600—————
2004-11-10$24.69$24.88$24.46$24.50411,200—————
2004-11-09$24.49$24.85$24.43$24.75602,400—————
2004-11-08$24.80$24.83$24.39$24.53341,400—————
2004-11-05$24.48$24.92$24.48$24.91486,600—————
2004-11-04$24.42$24.61$24.05$24.50580,200—————
2004-11-03$24.25$24.50$24.21$24.47302,400—————
2004-11-02$24.20$24.49$24.02$24.16410,600—————
2004-11-01$24.50$24.50$24.11$24.25376,200—————
2004-10-29$24.20$24.62$24.20$24.60438,800—————
2004-10-28$24.35$24.38$24.20$24.31322,600—————
2004-10-27$23.98$24.43$23.92$24.43350,600—————
2004-10-26$23.85$24.02$23.73$23.99434,000—————
2004-10-25$24.25$24.31$23.76$23.83509,000—————
2004-10-22$24.05$24.36$24.05$24.25434,000—————
2004-10-21$24.08$24.50$23.95$24.08593,000—————
2004-10-20$23.92$24.35$23.90$24.06586,400—————
2004-10-19$23.75$24.50$23.45$23.90897,400—————
2004-10-18$23.42$23.57$23.30$23.45371,800—————
2004-10-15$22.83$23.42$22.83$23.40388,800—————
2004-10-14$22.75$23.11$22.73$22.83394,600—————
2004-10-13$23.44$23.44$22.72$22.76485,800—————
2004-10-12$23.20$23.60$23.11$23.48358,000—————
2004-10-11$23.25$23.28$23.05$23.20405,400—————
2004-10-08$23.25$23.38$23.16$23.25408,400—————
2004-10-07$23.75$23.75$23.27$23.30389,000—————
2004-10-06$23.65$23.80$23.61$23.80233,600—————
2004-10-05$23.73$23.80$23.62$23.73327,200—————
2004-10-04$23.57$23.75$23.52$23.72487,600—————
2004-10-01$23.10$23.57$23.09$23.57382,800—————
2004-09-30$22.97$23.26$22.97$23.05491,800—————
2004-09-29$22.90$23.00$22.78$22.97306,200—————
2004-09-28$22.59$23.05$22.59$22.91220,000———$0.06—
2004-09-27$22.60$22.80$22.58$22.60264,000—————
2004-09-24$22.60$22.98$22.56$22.81190,200—————
2004-09-23$22.74$22.93$22.63$22.63266,200—————
2004-09-22$22.96$22.96$22.72$22.72465,200—————
2004-09-21$23.22$23.22$22.92$23.05297,600—————
2004-09-20$23.24$23.27$23.07$23.17332,000—————
2004-09-17$23.51$23.58$23.22$23.23618,400—————
2004-09-16$23.45$23.59$23.35$23.42289,400—————
2004-09-15$23.50$23.53$23.38$23.43292,200—————
2004-09-14$23.36$23.55$23.33$23.50316,200—————
2004-09-13$23.49$23.58$23.30$23.36216,800—————
2004-09-10$23.50$23.51$23.25$23.46243,400—————
2004-09-09$23.23$23.60$23.23$23.47282,400—————
2004-09-08$23.55$23.60$23.07$23.17338,800—————
2004-09-07$23.10$23.80$23.10$23.67458,600—————
2004-09-03$23.25$23.32$22.97$23.05240,000—————
2004-09-02$22.98$23.35$22.85$23.34252,200—————
2004-09-01$22.98$23.40$22.88$22.94408,000—————
2004-08-31$22.70$23.14$22.67$23.08621,600—————
2004-08-30$23.10$23.10$22.58$22.63305,000—————
2004-08-27$22.95$23.16$22.87$23.15213,000—————
2004-08-26$22.77$23.03$22.64$23.00379,800—————
2004-08-25$22.40$22.82$22.17$22.75537,600—————
2004-08-24$22.90$22.98$22.68$22.81319,400—————
2004-08-23$22.90$23.08$22.80$22.90492,000—————
2004-08-20$22.70$23.00$22.64$23.00588,800—————
2004-08-19$22.85$22.85$22.65$22.75517,200—————
2004-08-18$22.65$22.77$22.53$22.75659,400—————
2004-08-17$22.61$22.75$22.60$22.70666,000—————
2004-08-16$22.61$22.74$22.55$22.66686,800—————
2004-08-13$22.40$22.61$22.23$22.61841,000—————
2004-08-12$21.95$22.22$21.81$22.17450,000—————
2004-08-11$22.05$22.05$21.83$21.98468,000—————
2004-08-10$21.90$22.25$21.90$22.15421,200—————
2004-08-09$22.05$22.19$21.92$21.97421,200—————
2004-08-06$22.33$22.33$21.89$21.97468,600—————
2004-08-05$22.44$22.65$22.32$22.43593,600—————
2004-08-04$22.20$22.67$22.08$22.44719,200—————
2004-08-03$22.40$22.61$22.11$22.20925,800—————
2004-08-02$21.62$22.41$21.62$22.401,031,600—————
2004-07-30$21.75$21.75$21.46$21.56507,600—————
2004-07-29$21.75$22.14$21.31$21.501,097,800—————
2004-07-28$20.83$21.04$20.62$20.85803,400—————
2004-07-27$21.58$21.70$20.73$20.831,286,200—————
2004-07-26$21.77$21.79$21.43$21.45776,200—————
2004-07-23$21.85$21.85$21.59$21.65471,400—————
2004-07-22$22.20$22.23$21.82$21.90431,600—————
2004-07-21$22.61$22.62$22.39$22.40316,800—————
2004-07-20$22.49$22.67$22.49$22.60577,200—————
2004-07-19$22.50$22.59$22.43$22.50741,200—————
2004-07-16$22.60$22.62$22.40$22.49490,400—————
2004-07-15$22.40$22.61$22.36$22.60841,000—————
2004-07-14$22.42$22.71$22.39$22.46602,800—————
2004-07-13$22.45$22.49$22.25$22.48294,200—————
2004-07-12$22.55$22.61$22.30$22.38339,400—————
2004-07-09$22.55$22.62$22.40$22.60316,400—————
2004-07-08$22.70$22.83$22.38$22.53590,400—————
2004-07-07$23.00$23.00$22.67$22.67368,400—————
2004-07-06$23.14$23.16$22.84$23.00386,400—————
2004-07-02$23.32$23.37$23.16$23.22272,800—————
2004-07-01$23.35$23.45$23.12$23.32429,000—————
2004-06-30$23.08$23.29$22.98$23.27616,400—————
2004-06-29$22.94$23.12$22.85$23.12601,600—————
2004-06-28$23.08$23.25$22.90$22.94566,000———$0.06—
2004-06-25$22.77$23.08$22.74$23.08588,400—————
2004-06-24$22.77$22.91$22.66$22.83494,400—————
2004-06-23$22.62$22.83$22.38$22.83429,000—————
2004-06-22$22.38$22.68$22.19$22.66515,600—————
2004-06-21$22.15$22.32$22.11$22.29225,800—————
2004-06-18$22.40$22.40$22.14$22.17552,200—————
2004-06-17$22.46$22.46$22.22$22.33447,200—————
2004-06-16$22.42$22.50$22.20$22.50446,400—————
2004-06-15$22.22$22.44$22.19$22.33584,800—————
2004-06-14$22.48$22.48$22.17$22.17388,400—————
2004-06-10$22.41$22.50$22.36$22.48413,200—————
2004-06-09$22.50$22.58$22.24$22.41539,200—————
2004-06-08$22.62$22.77$22.38$22.50751,400—————
2004-06-07$22.10$22.86$22.09$22.83766,800—————
2004-06-04$22.13$22.36$22.07$22.13450,000—————
2004-06-03$22.27$22.32$22.08$22.12659,600—————
2004-06-02$22.10$22.38$21.97$22.35561,600—————
2004-06-01$21.70$22.09$21.65$21.99676,600—————
2004-05-28$21.80$21.80$21.62$21.69458,800—————
2004-05-27$21.61$21.83$21.61$21.761,013,200—————
2004-05-26$21.52$21.66$21.33$21.621,272,000—————
2004-05-25$21.45$21.69$21.43$21.60910,200—————
2004-05-24$21.60$21.74$21.48$21.50632,000—————
2004-05-21$21.92$21.92$21.58$21.60652,800—————
2004-05-20$22.05$22.10$21.84$21.87710,600—————
2004-05-19$22.02$22.23$21.98$22.05679,600—————
2004-05-18$21.78$21.98$21.78$21.90508,200—————
2004-05-17$21.82$21.90$21.60$21.78533,400—————
2004-05-14$21.52$21.99$21.52$21.85531,600—————
2004-05-13$21.52$21.66$21.36$21.55512,800—————
2004-05-12$21.58$21.61$21.06$21.60578,600—————
2004-05-11$21.65$21.82$21.50$21.58670,000—————
2004-05-10$21.62$21.85$21.49$21.52714,200—————
2004-05-07$22.06$22.23$21.67$21.67393,200—————
2004-05-06$22.17$22.22$21.90$22.06633,600—————
2004-05-05$22.22$22.42$22.02$22.27542,600—————
2004-05-04$21.75$22.38$21.52$22.25915,400—————
2004-05-03$21.25$21.81$21.25$21.75732,200—————
2004-04-30$21.53$21.63$21.20$21.25648,000—————
2004-04-29$22.00$22.02$21.34$21.43896,400—————
2004-04-28$22.25$22.27$21.83$21.91719,200—————
2004-04-27$21.88$22.45$21.86$22.34980,800—————
2004-04-26$22.10$22.11$21.59$21.78639,000—————
2004-04-23$21.95$22.33$21.80$22.23847,600—————
2004-04-22$21.02$22.16$20.95$21.911,101,800—————
2004-04-21$20.75$21.30$20.58$21.01727,800—————
2004-04-20$21.00$21.50$20.42$20.491,568,400—————
2004-04-19$20.12$20.35$19.93$20.28435,000—————
2004-04-16$20.15$20.19$19.91$20.08412,800—————
2004-04-15$20.02$20.12$19.92$20.08429,600—————
2004-04-14$19.86$20.13$19.86$20.10462,600—————
2004-04-13$20.56$20.56$19.81$19.98756,400—————
2004-04-12$20.50$20.63$20.49$20.56272,800—————
2004-04-08$20.66$20.70$20.45$20.50258,600—————
2004-04-07$20.40$20.66$20.36$20.53303,800—————
2004-04-06$20.54$20.62$20.35$20.50573,800—————
2004-04-05$20.48$20.90$20.45$20.65714,200—————
2004-04-02$20.26$20.85$20.26$20.50499,600—————
2004-04-01$19.94$20.25$19.87$20.23457,600—————
2004-03-31$19.55$20.04$19.49$20.00504,200—————
2004-03-30$19.44$19.77$19.35$19.58332,200—————
2004-03-29$19.34$19.60$19.19$19.44271,000———$0.06—
2004-03-26$19.35$19.74$19.27$19.40183,400—————
2004-03-25$18.97$19.51$18.92$19.38373,000—————
2004-03-24$19.08$19.19$18.91$18.97236,200—————
2004-03-23$19.15$19.23$18.95$19.08349,000—————
2004-03-22$19.45$19.46$19.01$19.17264,400—————
2004-03-19$19.55$19.57$19.20$19.48306,000—————
2004-03-18$19.39$19.58$19.23$19.48285,600—————
2004-03-17$19.02$19.91$19.02$19.39609,800—————
2004-03-16$18.86$19.05$18.62$18.98318,200—————
2004-03-15$19.45$19.45$18.86$18.86297,200—————
2004-03-12$18.86$19.51$18.84$19.51367,800—————
2004-03-11$19.23$19.43$18.86$18.87328,000—————
2004-03-10$19.17$19.58$19.15$19.30331,600—————
2004-03-09$19.10$19.28$19.03$19.23167,800—————
2004-03-08$19.37$19.58$19.14$19.18157,200—————
2004-03-05$19.35$19.57$19.30$19.40201,200—————
2004-03-04$19.15$19.38$19.02$19.38192,600—————
2004-03-03$18.80$19.23$18.70$19.12213,600—————
2004-03-02$19.19$19.19$18.87$18.88279,600—————
2004-03-01$18.97$19.25$18.92$19.20204,800—————
2004-02-27$18.85$19.13$18.82$18.95184,400—————
2004-02-26$18.62$18.97$18.58$18.87206,400—————
2004-02-25$18.50$18.68$18.35$18.67164,800—————
2004-02-24$18.33$18.66$18.30$18.52329,000—————
2004-02-23$18.85$18.85$18.32$18.32363,000—————
2004-02-20$19.08$19.09$18.77$18.78269,600—————
2004-02-19$19.10$19.29$18.99$19.00445,200—————
2004-02-18$19.16$19.17$18.86$18.92391,200—————
2004-02-17$18.85$19.23$18.85$19.16230,600—————
2004-02-13$18.58$19.06$18.55$18.77434,400—————
2004-02-12$18.83$19.02$18.67$18.67317,000—————
2004-02-11$18.34$18.85$18.34$18.85447,800—————
2004-02-10$17.73$18.35$17.73$18.35498,600—————
2004-02-09$17.61$17.99$17.51$17.75416,200—————
2004-02-06$17.45$17.58$17.40$17.54283,800—————
2004-02-05$17.45$17.55$17.32$17.49211,400—————
2004-02-04$17.74$17.75$17.36$17.38245,200—————
2004-02-03$17.58$17.77$17.50$17.75175,600—————
2004-02-02$17.65$17.74$17.45$17.57180,800—————
2004-01-30$17.59$17.62$17.48$17.58326,000—————
2004-01-29$17.77$17.81$17.50$17.55568,400—————
2004-01-28$17.66$17.66$17.46$17.50247,800—————
2004-01-27$17.69$17.71$17.63$17.68390,600—————
2004-01-26$17.70$17.73$17.62$17.69263,200—————
2004-01-23$17.62$17.70$17.55$17.69294,000—————
2004-01-22$17.90$17.93$17.59$17.62161,800—————
2004-01-21$17.81$17.95$17.76$17.92165,200—————
2004-01-20$17.58$17.83$17.58$17.77261,000—————
2004-01-16$17.67$17.70$17.52$17.56136,200—————
2004-01-15$17.73$17.76$17.50$17.61283,400—————
2004-01-14$17.62$17.68$17.57$17.64245,400—————
2004-01-13$17.78$17.80$17.48$17.56270,800—————
2004-01-12$17.62$17.83$17.62$17.83233,600—————
2004-01-09$17.66$17.77$17.58$17.62215,600—————
2004-01-08$17.83$17.87$17.62$17.66163,800—————
2004-01-07$17.50$17.80$17.50$17.80317,800—————
2004-01-06$17.60$17.80$17.50$17.50229,400—————
2004-01-05$17.27$17.75$17.27$17.69253,200—————
2004-01-02$17.28$17.44$17.22$17.33140,200—————
2003-12-31$17.62$17.65$17.23$17.23334,400—————
2003-12-30$17.69$17.72$17.58$17.62172,800———$0.06—
2003-12-29$17.61$17.75$17.48$17.75162,200—————
2003-12-26$17.38$17.65$17.38$17.6552,600—————
2003-12-24$17.59$17.65$17.46$17.4660,400—————
2003-12-23$17.46$17.61$17.41$17.61153,000—————
2003-12-22$17.45$17.57$17.32$17.51202,400—————
2003-12-19$17.42$17.47$17.21$17.42377,400—————
2003-12-18$17.51$17.60$17.39$17.42247,600—————
2003-12-17$17.55$17.60$17.33$17.50167,200—————
2003-12-16$17.70$17.70$17.43$17.58216,200—————
2003-12-15$17.98$18.12$17.66$17.67181,600—————
2003-12-12$17.90$18.00$17.83$17.94203,400—————
2003-12-11$17.62$17.94$17.59$17.85222,000—————
2003-12-10$17.70$17.70$17.49$17.64183,400—————
2003-12-09$17.83$17.88$17.67$17.72302,400—————
2003-12-08$17.40$17.83$17.40$17.83258,000—————
2003-12-05$17.50$17.67$17.45$17.48141,600—————
2003-12-04$17.52$17.62$17.39$17.53151,000—————
2003-12-03$17.62$17.75$17.52$17.52164,400—————
2003-12-02$17.68$17.92$17.63$17.68194,400—————
2003-12-01$17.40$17.67$17.40$17.58225,000—————
2003-11-28$17.44$17.50$17.33$17.3358,800—————
2003-11-26$17.42$17.44$17.25$17.4296,800—————
2003-11-25$17.12$17.55$16.98$17.40184,800—————
2003-11-24$17.06$17.14$16.93$17.09291,800—————
2003-11-21$17.12$17.15$16.90$17.00269,400—————
2003-11-20$17.24$17.30$16.95$17.00265,400—————
2003-11-19$17.25$17.30$17.15$17.24207,000—————
2003-11-18$17.46$17.60$17.25$17.29159,600—————
2003-11-17$17.35$17.44$17.18$17.44301,600—————
2003-11-14$17.67$17.75$17.40$17.45119,000—————
2003-11-13$17.69$17.78$17.42$17.64158,800—————
2003-11-12$17.45$17.77$17.45$17.73227,000—————
2003-11-11$17.65$17.67$17.30$17.43167,000—————
2003-11-10$17.62$17.83$17.62$17.67279,200—————
2003-11-07$17.50$17.74$17.46$17.59198,400—————
2003-11-06$17.25$17.50$17.18$17.48196,400—————
2003-11-05$17.20$17.22$16.98$17.22125,600—————
2003-11-04$17.10$17.23$17.08$17.23140,000—————
2003-11-03$16.98$17.10$16.98$17.10397,800—————
2003-10-31$16.98$17.00$16.84$16.94235,600—————
2003-10-30$17.01$17.06$16.89$16.95301,800—————
2003-10-29$17.01$17.09$16.92$17.00207,000—————
2003-10-28$16.83$17.03$16.66$17.03202,400—————
2003-10-27$16.58$16.92$16.58$16.81200,000—————
2003-10-24$16.83$16.83$16.20$16.70250,600—————
2003-10-23$16.86$16.95$16.67$16.83151,000—————
2003-10-22$16.99$17.14$16.70$16.87299,400—————
2003-10-21$16.83$17.22$16.77$16.92330,600—————
2003-10-20$16.67$16.75$16.57$16.70210,400—————
2003-10-17$16.88$16.88$16.62$16.65200,000—————
2003-10-16$16.83$16.88$16.70$16.88152,000—————
2003-10-15$16.75$16.92$16.67$16.86171,000—————
2003-10-14$16.63$16.75$16.63$16.75185,800—————
2003-10-13$16.52$16.73$16.52$16.68181,000—————
2003-10-10$16.69$16.70$16.45$16.52202,800—————
2003-10-09$16.60$16.80$16.58$16.72199,600—————
2003-10-08$16.77$16.82$16.50$16.55152,400—————
2003-10-07$16.65$16.82$16.63$16.79208,800—————
2003-10-06$16.75$16.78$16.66$16.7097,600—————
2003-10-03$16.55$16.77$16.51$16.77233,800—————
2003-10-02$16.50$16.59$16.47$16.50139,400—————
2003-10-01$16.00$16.52$15.99$16.51269,200—————
2003-09-30$16.27$16.28$15.88$15.93300,200—————
2003-09-29$15.80$16.33$15.80$16.31324,400—————
2003-09-26$15.98$16.17$15.74$15.74277,600———$0.05—
2003-09-25$16.27$16.30$16.05$16.06213,200—————
2003-09-24$16.25$16.32$16.18$16.30152,600—————
2003-09-23$16.28$16.33$16.19$16.23207,000—————
2003-09-22$16.42$16.43$16.18$16.25296,200—————
2003-09-19$16.65$16.67$16.43$16.43217,800—————
2003-09-18$16.56$16.75$16.53$16.70151,800—————
2003-09-17$16.52$16.74$16.50$16.56193,200—————
2003-09-16$16.27$16.62$16.27$16.51301,000—————
2003-09-15$16.49$16.51$16.20$16.27269,800—————
2003-09-12$16.38$16.58$16.32$16.51167,200—————
2003-09-11$16.12$16.43$16.11$16.36139,800—————
2003-09-10$16.12$16.30$16.01$16.14244,200—————
2003-09-09$16.20$16.24$16.05$16.10156,200—————
2003-09-08$16.15$16.38$16.15$16.22270,600—————
2003-09-05$16.26$16.30$16.10$16.12462,800—————
2003-09-04$16.19$16.31$16.12$16.27228,600—————
2003-09-03$16.08$16.22$16.07$16.20308,000—————
2003-09-02$15.77$16.10$15.73$16.08255,200—————
2003-08-29$15.70$15.85$15.69$15.77154,600—————
2003-08-28$15.73$15.73$15.55$15.73129,800—————
2003-08-27$15.95$15.95$15.60$15.72214,600—————
2003-08-26$15.65$15.93$15.36$15.93244,400—————
2003-08-25$15.75$15.76$15.55$15.69188,200—————
2003-08-22$15.95$16.00$15.68$15.72198,600—————
2003-08-21$15.93$15.99$15.70$15.89185,400—————
2003-08-20$15.88$15.99$15.79$15.90207,600—————
2003-08-19$15.85$15.95$15.81$15.95168,400—————
2003-08-18$15.80$15.80$15.73$15.80150,800—————
2003-08-15$15.75$15.85$15.72$15.7292,600—————
2003-08-14$15.55$15.73$15.50$15.71140,000—————
2003-08-13$15.59$15.60$15.51$15.57137,400—————
2003-08-12$15.45$15.60$15.34$15.60105,200—————
2003-08-11$15.29$15.42$15.25$15.41191,000—————
2003-08-08$15.35$15.40$15.25$15.2898,000—————
2003-08-07$15.18$15.39$15.09$15.31201,400—————
2003-08-06$15.20$15.40$15.11$15.12235,200—————
2003-08-05$15.32$15.43$15.20$15.20154,600—————
2003-08-04$15.32$15.34$15.10$15.27295,200—————
2003-08-01$15.62$15.64$15.32$15.32207,200—————
2003-07-31$15.65$15.86$15.51$15.65344,400—————
2003-07-30$15.56$15.68$15.48$15.58631,800—————
2003-07-29$15.57$15.70$15.42$15.55237,600—————
2003-07-28$15.31$15.71$15.31$15.60402,800—————
2003-07-25$15.23$15.32$15.16$15.28185,400—————
2003-07-24$15.15$15.24$15.15$15.20154,000—————
2003-07-23$15.12$15.19$14.97$15.12265,200—————
2003-07-22$14.50$15.24$14.45$15.10719,800—————
2003-07-21$15.06$15.06$14.70$14.74284,800—————
2003-07-18$15.00$15.07$14.93$15.05190,800—————
2003-07-17$15.00$15.12$14.98$15.00287,000—————
2003-07-16$15.27$15.30$14.99$15.08193,200—————
2003-07-15$15.43$15.52$15.31$15.35239,200—————
2003-07-14$15.70$15.70$15.43$15.45120,000—————
2003-07-11$15.28$15.62$15.28$15.61214,600—————
2003-07-10$15.50$15.50$15.23$15.27157,400—————
2003-07-09$15.47$15.60$15.32$15.55273,600—————
2003-07-08$15.56$15.60$15.37$15.47203,400—————
2003-07-07$15.65$15.90$15.57$15.57185,800—————
2003-07-03$15.69$15.69$15.59$15.6077,200—————
2003-07-02$15.48$15.75$15.39$15.75294,800—————
2003-07-01$14.97$15.48$14.91$15.48282,200—————
2003-06-30$15.07$15.14$14.88$15.02494,400—————
2003-06-27$15.27$15.30$14.98$15.11332,800—————
2003-06-26$15.35$15.38$15.18$15.35130,800———$0.05—
2003-06-25$15.48$15.49$15.26$15.35177,200—————
2003-06-24$15.34$15.52$15.34$15.48213,400—————
2003-06-23$15.57$15.60$15.35$15.39194,800—————
2003-06-20$15.55$15.66$15.52$15.65144,800—————
2003-06-19$15.77$15.90$15.45$15.50185,400—————
2003-06-18$15.73$15.89$15.68$15.85111,600—————
2003-06-17$15.88$15.88$15.64$15.77188,400—————
2003-06-16$15.52$15.85$15.52$15.84175,200—————
2003-06-13$15.74$15.75$15.48$15.48118,200—————
2003-06-12$15.70$15.80$15.60$15.73151,000—————
2003-06-11$15.62$15.75$15.55$15.73129,400—————
2003-06-10$15.65$15.73$15.57$15.70160,800—————
2003-06-09$15.95$16.00$15.61$15.61114,400—————
2003-06-06$15.85$16.25$15.85$16.00288,600—————
2003-06-05$15.85$15.91$15.65$15.88227,200—————
2003-06-04$15.50$15.87$15.48$15.81199,000—————
2003-06-03$15.57$15.62$15.48$15.53160,400—————
2003-06-02$15.50$15.62$15.50$15.60100,400—————
2003-05-30$15.31$15.51$15.31$15.47176,000—————
2003-05-29$15.26$15.40$15.26$15.34145,800—————
2003-05-28$15.30$15.30$15.13$15.25148,400—————
2003-05-27$15.10$15.24$15.00$15.19186,200—————
2003-05-23$15.00$15.19$14.90$15.16119,200—————
2003-05-22$14.90$15.09$14.85$15.02158,400—————
2003-05-21$14.88$14.89$14.72$14.88175,600—————
2003-05-20$14.77$14.92$14.69$14.88351,200—————
2003-05-19$14.81$14.82$14.38$14.77185,600—————
2003-05-16$14.93$15.05$14.82$14.82333,600—————
2003-05-15$15.24$15.31$15.13$15.15243,400—————
2003-05-14$15.43$15.44$15.23$15.24246,200—————
2003-05-13$15.16$15.39$15.12$15.39178,000—————
2003-05-12$15.16$15.35$15.12$15.16108,800—————
2003-05-09$15.12$15.28$15.12$15.22163,800—————
2003-05-08$15.00$15.31$15.00$15.16236,200—————
2003-05-07$15.27$15.27$15.06$15.11269,800—————
2003-05-06$15.05$15.35$15.05$15.35185,800—————
2003-05-05$15.12$15.31$15.00$15.06333,600—————
2003-05-02$14.93$15.15$14.93$15.04233,400—————
2003-05-01$14.91$15.12$14.64$14.95197,800—————
2003-04-30$14.98$14.98$14.80$14.94187,600—————
2003-04-29$15.00$15.10$14.88$14.98147,000—————
2003-04-28$14.77$15.00$14.77$14.97126,000—————
2003-04-25$14.62$14.75$14.51$14.72195,600—————
2003-04-24$14.73$14.79$14.60$14.72262,400—————
2003-04-23$14.95$14.95$14.73$14.77235,200—————
2003-04-22$14.89$14.95$14.62$14.95516,000—————
2003-04-21$15.02$15.11$14.99$15.02200,400—————
2003-04-17$15.06$15.10$15.02$15.10164,400—————
2003-04-16$15.09$15.09$14.97$15.06245,200—————
2003-04-15$14.94$15.09$14.88$15.09253,200—————
2003-04-14$14.96$15.02$14.90$14.94316,000—————
2003-04-11$14.93$14.98$14.72$14.96143,600—————
2003-04-10$15.03$15.09$14.81$14.88200,400—————
2003-04-09$14.86$15.12$14.82$15.07312,200—————
2003-04-08$14.94$14.95$14.77$14.86199,000—————
2003-04-07$15.00$15.30$14.80$14.94240,200—————
2003-04-04$14.95$15.07$14.90$15.06214,000—————
2003-04-03$15.00$15.07$14.88$14.98203,200—————
2003-04-02$14.78$15.10$14.73$14.96218,600—————
2003-04-01$14.62$14.75$14.52$14.75225,000—————
2003-03-31$14.45$14.85$14.20$14.58414,600———$0.05—
2003-03-28$14.60$14.62$14.43$14.57295,000—————
2003-03-27$14.45$14.70$14.30$14.62207,000—————
2003-03-26$14.60$14.63$14.32$14.50319,200—————
2003-03-25$14.45$14.69$14.40$14.60241,200—————
2003-03-24$14.70$14.70$14.38$14.48182,000—————
2003-03-21$14.38$14.74$14.38$14.74249,200—————
2003-03-20$14.48$14.48$14.11$14.37314,400—————
2003-03-19$14.48$14.57$14.41$14.52224,000—————
2003-03-18$14.40$14.48$14.25$14.48280,000—————
2003-03-17$13.83$14.38$13.83$14.38264,400—————
2003-03-14$13.82$13.94$13.75$13.83200,000—————
2003-03-13$13.73$13.85$13.63$13.79239,600—————
2003-03-12$13.68$13.82$13.57$13.68215,000—————
2003-03-11$13.81$13.90$13.60$13.68282,400—————
2003-03-10$13.92$13.95$13.72$13.81284,400—————
2003-03-07$13.88$14.08$13.62$13.95451,800—————
2003-03-06$14.69$14.69$13.85$13.941,136,600—————
2003-03-05$14.95$14.98$14.51$14.73661,000—————
2003-03-04$15.00$15.10$14.90$14.99286,800—————
2003-03-03$15.00$15.16$14.91$14.97477,000—————
2003-02-28$15.20$15.23$15.00$15.02278,200—————
2003-02-27$15.02$15.35$15.02$15.20268,800—————
2003-02-26$15.14$15.19$14.96$15.02252,200—————
2003-02-25$15.11$15.42$14.95$15.39208,400—————
2003-02-24$15.20$15.26$15.05$15.09235,000—————
2003-02-21$15.32$15.61$15.32$15.44223,600—————
2003-02-20$15.45$15.60$15.19$15.31230,000—————
2003-02-19$15.35$15.56$15.27$15.47403,600—————
2003-02-18$15.13$15.56$15.13$15.55384,800—————
2003-02-14$15.06$15.38$15.00$15.13311,400—————
2003-02-13$14.88$15.15$14.85$15.12332,600—————
2003-02-12$15.15$15.40$15.10$15.11386,400—————
2003-02-11$15.48$15.56$15.36$15.44382,600—————
2003-02-10$15.00$15.69$15.00$15.47704,600—————
2003-02-07$15.07$15.22$15.04$15.09413,000—————
2003-02-06$15.23$15.32$15.00$15.07533,400—————
2003-02-05$14.99$15.40$14.98$15.31528,000—————
2003-02-04$14.91$15.41$14.91$15.19567,000—————
2003-02-03$15.00$15.20$14.84$14.89336,600—————
2003-01-31$14.55$15.00$14.53$14.98351,600—————
2003-01-30$14.78$14.81$14.48$14.55499,800—————
2003-01-29$14.98$14.98$14.37$14.76345,000—————
2003-01-28$15.38$15.38$14.76$14.98460,000—————
2003-01-27$15.15$15.18$15.03$15.14249,600—————
2003-01-24$15.02$15.26$15.00$15.23340,600—————
2003-01-23$15.15$15.20$14.95$15.15566,800—————
2003-01-22$15.28$15.31$14.94$14.94246,200—————
2003-01-21$15.23$15.35$15.11$15.28162,800—————
2003-01-17$15.27$15.30$15.02$15.23352,800—————
2003-01-16$14.93$15.49$14.93$15.39281,400—————
2003-01-15$15.45$15.46$14.88$14.88317,200—————
2003-01-14$15.50$15.51$15.19$15.49255,800—————
2003-01-13$15.30$15.56$15.10$15.53232,600—————
2003-01-10$15.35$15.46$15.11$15.28231,600—————
2003-01-09$15.45$15.55$15.28$15.41204,200—————
2003-01-08$15.43$15.74$15.23$15.41325,400—————
2003-01-07$15.15$15.57$14.95$15.45334,600—————
2003-01-06$15.15$15.27$15.02$15.18283,200—————
2003-01-03$15.14$15.22$15.01$15.12260,000—————
2003-01-02$15.15$15.16$14.98$15.14295,200—————
2002-12-31$14.90$15.26$14.70$15.06331,200—————
2002-12-30$14.82$15.00$14.81$14.93133,800———$0.05—
2002-12-27$15.01$15.01$14.75$14.85108,200—————
2002-12-26$15.07$15.20$14.99$15.0195,800—————
2002-12-24$15.12$15.19$15.07$15.15120,600—————
2002-12-23$14.94$15.43$14.89$15.38201,800—————
2002-12-20$14.88$15.01$14.73$14.95553,400—————
2002-12-19$14.98$15.02$14.81$14.84375,000—————
2002-12-18$15.00$15.05$14.88$14.94386,600—————
2002-12-17$14.91$15.10$14.91$15.02264,800—————
2002-12-16$14.85$15.00$14.85$14.91381,600—————
2002-12-13$14.95$15.00$14.85$14.90289,400—————
2002-12-12$15.12$15.12$14.73$14.97360,600—————
2002-12-11$15.35$15.36$15.19$15.23105,000—————
2002-12-10$15.15$15.45$15.13$15.43157,800—————
2002-12-09$15.24$15.50$15.10$15.15231,200—————
2002-12-06$14.77$15.32$14.73$15.25164,800—————
2002-12-05$14.88$14.91$14.68$14.80103,600—————
2002-12-04$14.90$15.05$14.74$14.85163,200—————
2002-12-03$15.25$15.26$14.91$14.91173,600—————
2002-12-02$14.85$15.50$14.76$15.35267,800—————
2002-11-29$15.12$15.12$14.84$14.8499,400—————
2002-11-27$14.60$15.19$14.58$15.19154,800—————
2002-11-26$15.05$15.05$14.24$14.61241,000—————
2002-11-25$14.95$15.11$14.88$15.0883,600—————
2002-11-22$15.12$15.15$14.82$14.98137,800—————
2002-11-21$14.95$15.14$14.74$15.13182,000—————
2002-11-20$14.82$14.97$14.73$14.9084,000—————
2002-11-19$14.60$15.01$14.60$14.8579,600—————
2002-11-18$14.90$15.00$14.64$14.65190,400—————
2002-11-15$14.95$15.22$14.90$14.9394,200—————
2002-11-14$14.78$15.05$14.78$14.9879,400—————
2002-11-13$14.62$14.95$14.62$14.7893,200—————
2002-11-12$14.74$14.94$14.57$14.65106,200—————
2002-11-11$14.99$15.02$14.66$14.67106,800—————
2002-11-08$15.02$15.05$14.72$15.01218,600—————
2002-11-07$14.90$15.13$14.90$15.07169,600—————
2002-11-06$14.88$15.08$14.83$14.98102,800—————
2002-11-05$14.93$15.03$14.85$14.94126,400—————
2002-11-04$15.12$15.25$14.94$14.98400,000—————
2002-11-01$14.68$15.12$14.68$15.12161,600—————
2002-10-31$14.70$14.84$14.57$14.73231,800—————
2002-10-30$14.26$14.74$14.15$14.70183,200—————
2002-10-29$13.93$14.25$13.82$14.25261,000—————
2002-10-28$14.23$14.31$13.93$13.9596,200—————
2002-10-25$14.41$14.50$14.15$14.23126,200—————
2002-10-24$14.23$14.43$14.23$14.43125,200—————
2002-10-23$13.90$14.23$13.85$14.19220,000—————
2002-10-22$14.00$14.04$13.75$13.93169,400—————
2002-10-21$14.05$14.12$13.90$14.05166,000—————
2002-10-18$13.90$14.07$13.77$14.0795,400—————
2002-10-17$13.90$14.05$13.88$13.9073,200—————
2002-10-16$14.38$14.41$13.76$13.80105,600—————
2002-10-15$13.98$14.43$13.90$14.43316,800—————
2002-10-14$13.70$13.98$13.70$13.98122,800—————
2002-10-11$13.81$13.93$13.66$13.66128,200—————
2002-10-10$13.76$13.88$13.60$13.76207,200—————
2002-10-09$13.77$13.78$13.61$13.77235,200—————
2002-10-08$13.94$13.95$13.63$13.82193,200—————
2002-10-07$13.97$14.00$13.80$13.90151,400—————
2002-10-04$14.20$14.21$13.85$13.97131,000—————
2002-10-03$14.14$14.52$14.14$14.18213,000—————
2002-10-02$14.48$14.50$14.14$14.14157,800—————
2002-10-01$14.32$14.50$14.15$14.48204,200—————
2002-09-30$14.05$14.38$13.82$14.38212,000—————
2002-09-27$14.14$14.30$13.93$14.05344,400—————
2002-09-26$13.70$14.20$13.62$14.20281,200———$0.05—
2002-09-25$13.55$13.80$13.31$13.71188,000—————
2002-09-24$13.45$13.56$13.42$13.52231,000—————
2002-09-23$13.80$13.84$13.43$13.49398,200—————
2002-09-20$13.91$13.94$13.58$13.80245,000—————
2002-09-19$14.45$14.45$13.86$13.91323,200—————
2002-09-18$14.45$14.49$14.25$14.48146,600—————
2002-09-17$14.25$14.52$14.25$14.45227,400—————
2002-09-16$14.35$14.37$14.28$14.30143,000—————
2002-09-13$13.98$14.43$13.93$14.27143,800—————
2002-09-12$14.08$14.08$13.88$13.93222,200—————
2002-09-11$13.98$14.12$13.98$14.09258,200—————
2002-09-10$13.96$14.01$13.73$13.95442,000—————
2002-09-09$14.02$14.02$13.82$13.98186,400—————
2002-09-06$14.05$14.15$13.93$14.02137,000—————
2002-09-05$14.10$14.14$13.92$14.01130,400—————
2002-09-04$13.86$14.15$13.77$14.1283,200—————
2002-09-03$14.02$14.02$13.70$13.8579,200—————
2002-08-30$14.12$14.12$13.97$14.00145,200—————
2002-08-29$14.25$14.34$13.99$14.11179,600—————
2002-08-28$14.48$14.49$14.15$14.32150,800—————
2002-08-27$15.04$15.06$14.40$14.52145,600—————
2002-08-26$14.50$15.04$14.46$15.04141,800—————
2002-08-23$14.68$14.75$14.52$14.5274,200—————
2002-08-22$14.55$14.95$14.55$14.68183,600—————
2002-08-21$14.43$14.51$14.17$14.4987,000—————
2002-08-20$14.40$14.62$14.31$14.41139,200—————
2002-08-19$14.38$14.53$14.27$14.35152,200—————
2002-08-16$14.05$14.35$14.00$14.34120,200—————
2002-08-15$14.50$14.50$14.07$14.10160,000—————
2002-08-14$13.95$14.53$13.87$14.53117,000—————
2002-08-13$14.33$14.48$13.95$13.9599,600—————
2002-08-12$14.20$14.34$14.00$14.23180,800—————
2002-08-09$13.93$14.20$13.80$14.20164,400—————
2002-08-08$13.52$13.90$13.45$13.8974,800—————
2002-08-07$13.46$13.57$13.44$13.51103,400—————
2002-08-06$13.35$13.70$13.31$13.44106,800—————
2002-08-05$13.62$13.64$13.24$13.4083,200—————
2002-08-02$13.98$14.06$13.50$13.55205,400—————
2002-08-01$13.75$14.07$13.69$13.93204,600—————
2002-07-31$13.73$14.07$13.69$13.73144,800—————
2002-07-30$14.02$14.02$13.54$13.68186,400—————
2002-07-29$13.55$14.18$13.55$14.00348,600—————
2002-07-26$12.75$13.49$12.73$13.49175,600—————
2002-07-25$12.45$13.15$12.45$12.73350,800—————
2002-07-24$12.30$12.52$11.93$12.38280,000—————
2002-07-23$12.44$12.57$12.05$12.41233,200—————
2002-07-22$12.56$12.56$12.29$12.44186,800—————
2002-07-19$12.84$13.07$12.65$12.65185,800—————
2002-07-18$13.88$13.88$12.90$12.94248,200—————
2002-07-17$13.52$13.95$13.52$13.88196,800—————
2002-07-16$13.94$14.18$13.38$13.45287,000—————
2002-07-15$13.63$13.85$12.93$13.85419,000—————
2002-07-12$14.48$14.49$13.30$13.68374,800—————
2002-07-11$14.60$14.77$14.35$14.44164,400—————
2002-07-10$15.00$15.00$14.60$14.62127,400—————
2002-07-09$15.12$15.18$14.97$15.00100,000—————
2002-07-08$15.36$15.73$15.08$15.10213,600—————
2002-07-05$14.98$15.48$14.94$15.4445,400—————
2002-07-03$15.32$15.32$14.86$14.98187,800—————
2002-07-02$15.60$15.60$15.10$15.31287,200—————
2002-07-01$15.62$15.62$15.27$15.60170,000—————
2002-06-28$15.52$15.68$15.32$15.56237,200—————
2002-06-27$15.10$15.65$15.10$15.62165,200—————
2002-06-26$15.41$15.43$15.20$15.27117,000———$0.05—
2002-06-25$15.50$15.66$15.40$15.52149,400—————
2002-06-24$15.60$15.78$15.40$15.43134,200—————
2002-06-21$15.53$15.85$15.43$15.65233,200—————
2002-06-20$15.05$15.52$15.05$15.39121,800—————
2002-06-19$15.82$15.82$15.00$15.05312,800—————
2002-06-18$15.77$15.88$15.68$15.85171,600—————
2002-06-17$15.34$15.81$15.28$15.81273,200—————
2002-06-14$15.41$15.45$15.27$15.32152,200—————
2002-06-13$15.40$15.73$15.30$15.43286,600—————
2002-06-12$15.85$15.85$15.40$15.40214,000—————
2002-06-11$15.90$15.94$15.56$15.7498,000—————
2002-06-10$16.05$16.05$15.81$15.93153,000—————
2002-06-07$16.10$16.10$15.75$16.05204,600—————
2002-06-06$16.40$16.50$16.07$16.07113,800—————
2002-06-05$16.60$16.65$16.40$16.45244,600—————
2002-06-04$16.88$16.92$16.49$16.61144,400—————
2002-06-03$16.95$16.95$16.59$16.81171,800—————
2002-05-31$16.93$17.00$16.83$16.95181,600—————
2002-05-30$16.50$16.95$16.45$16.93126,800—————
2002-05-29$16.92$16.92$16.28$16.45210,600—————
2002-05-28$16.75$16.98$16.50$16.91185,000—————
2002-05-24$16.88$16.99$16.75$16.8083,400—————
2002-05-23$16.83$16.99$16.45$16.95141,200—————
2002-05-22$16.67$17.01$16.67$16.83104,800—————
2002-05-21$16.75$16.90$16.53$16.70171,800—————
2002-05-20$16.98$16.98$16.83$16.83143,200—————
2002-05-17$16.88$16.98$16.74$16.9289,000—————
2002-05-16$16.92$17.17$16.79$16.84214,200—————
2002-05-15$17.05$17.05$16.85$16.93161,800—————
2002-05-14$16.95$17.05$16.84$17.05233,200—————
2002-05-13$16.72$16.93$16.72$16.91254,800—————
2002-05-10$16.70$16.94$16.60$16.72139,400—————
2002-05-09$16.95$17.18$16.67$16.67188,400—————
2002-05-08$16.77$17.00$16.62$16.91146,200—————
2002-05-07$16.85$16.98$16.70$16.70121,000—————
2002-05-06$17.15$17.39$16.80$16.80288,200—————
2002-05-03$16.98$17.14$16.95$17.08273,800—————
2002-05-02$16.58$17.13$16.53$16.93373,600—————
2002-05-01$16.55$16.75$16.39$16.60176,000—————
2002-04-30$16.23$16.57$16.23$16.55264,800—————
2002-04-29$16.20$16.23$16.15$16.23144,600—————
2002-04-26$16.30$16.31$16.20$16.25168,200—————
2002-04-25$16.16$16.45$16.16$16.38126,800—————
2002-04-24$16.30$16.35$16.11$16.15268,600—————
2002-04-23$16.17$16.30$16.17$16.25318,200—————
2002-04-22$16.15$16.27$16.15$16.20213,800—————
2002-04-19$16.00$16.23$15.98$16.1088,000—————
2002-04-18$16.10$16.12$15.68$15.98166,400—————
2002-04-17$16.16$16.17$16.00$16.01127,200—————
2002-04-16$15.81$16.12$15.81$16.11289,600—————
2002-04-15$16.20$16.30$15.60$15.69298,000—————
2002-04-12$15.80$16.22$15.70$16.11269,800—————
2002-04-11$15.88$16.10$15.73$15.74213,200—————
2002-04-10$15.85$15.99$15.77$15.88205,800—————
2002-04-09$15.76$15.82$15.73$15.79154,200—————
2002-04-08$15.55$15.86$15.51$15.65191,200—————
2002-04-05$15.80$15.90$15.50$15.5191,600—————
2002-04-04$15.60$15.82$15.60$15.80119,800—————
2002-04-03$15.85$15.96$15.47$15.60152,400—————
2002-04-02$15.95$15.98$15.65$15.80136,400—————
2002-04-01$16.05$16.25$15.89$16.02190,600—————
2002-03-28$16.17$16.18$16.07$16.10124,200—————
2002-03-27$15.95$16.31$15.95$16.15215,400———$0.05—
2002-03-26$16.00$16.08$15.88$16.05261,600—————
2002-03-25$16.25$16.26$16.00$16.00504,200—————
2002-03-22$16.60$16.75$16.25$16.25194,800—————
2002-03-21$16.55$16.60$16.23$16.60144,400—————
2002-03-20$16.75$16.88$16.51$16.51188,400—————
2002-03-19$16.23$16.75$16.23$16.75109,400—————
2002-03-18$16.50$16.52$16.01$16.27163,400—————
2002-03-15$16.27$16.73$16.27$16.58178,600—————
2002-03-14$16.58$16.60$16.30$16.50157,000—————
2002-03-13$16.38$16.58$16.38$16.55167,800—————
2002-03-12$16.55$16.60$16.08$16.34265,000—————
2002-03-11$16.20$16.70$16.05$16.61265,000—————
2002-03-08$15.95$16.40$15.95$16.20253,400—————
2002-03-07$15.97$16.05$15.93$16.02297,800—————
2002-03-06$15.80$16.10$15.80$15.97274,000—————
2002-03-05$15.82$16.17$15.57$15.80665,200—————
2002-03-04$15.50$16.00$15.46$15.95354,200—————
2002-03-01$15.35$15.62$15.34$15.50333,600—————
2002-02-28$15.55$15.70$15.18$15.38332,800—————
2002-02-27$14.75$15.56$14.40$15.521,031,800—————
2002-02-26$14.80$14.93$14.25$14.73479,600—————
2002-02-25$15.07$15.08$14.77$14.85191,200—————
2002-02-22$15.05$15.39$14.88$15.12368,600—————
2002-02-21$15.60$15.66$15.05$15.151,184,800—————
2002-02-20$15.06$15.73$15.01$15.66262,800—————
2002-02-19$14.98$15.11$14.85$15.05243,200—————
2002-02-15$14.95$15.12$14.84$14.99205,800—————
2002-02-14$15.15$15.15$14.93$14.95188,200—————
2002-02-13$14.80$15.35$14.79$15.18306,200—————
2002-02-12$14.33$14.82$14.33$14.81375,000—————
2002-02-11$14.15$14.35$14.15$14.34230,600—————
2002-02-08$14.05$14.22$13.94$14.15197,600—————
2002-02-07$14.02$14.20$14.02$14.10210,400—————
2002-02-06$14.30$14.45$13.88$14.00457,200—————
2002-02-05$14.07$14.19$14.01$14.19208,600—————
2002-02-04$14.02$14.14$13.93$14.11133,400—————
2002-02-01$14.30$14.40$14.00$14.08202,600—————
2002-01-31$14.50$14.55$14.17$14.34246,000—————
2002-01-30$14.34$14.55$14.14$14.50258,800—————
2002-01-29$14.62$14.62$14.30$14.44321,800—————
2002-01-28$14.55$14.62$14.41$14.57213,600—————
2002-01-25$14.38$14.50$14.12$14.48241,600—————
2002-01-24$14.43$14.55$13.82$14.48407,800—————
2002-01-23$14.55$14.57$14.46$14.48423,400—————
2002-01-22$14.50$14.72$14.45$14.50661,000—————
2002-01-18$14.30$14.75$14.25$14.30572,400—————
2002-01-17$14.12$14.15$13.98$14.02240,600—————
2002-01-16$14.02$14.19$14.02$14.18252,800—————
2002-01-15$13.99$14.05$13.98$14.01278,200—————
2002-01-14$14.05$14.06$13.88$13.99580,800—————
2002-01-11$14.12$14.48$13.50$14.102,797,600—————
2002-01-10$15.45$15.73$15.39$15.60327,200—————
2002-01-09$15.50$15.85$15.50$15.53414,400—————
2002-01-08$15.23$15.43$14.90$15.38547,600—————
2002-01-07$15.49$15.65$15.00$15.18618,800—————
2002-01-04$16.17$16.25$15.25$15.49596,200—————
2002-01-03$16.00$16.17$15.98$16.051,060,200—————
2002-01-02$17.25$17.25$15.70$16.001,180,000—————
2001-12-31$17.95$17.99$17.62$17.62123,600—————
2001-12-28$18.00$18.00$17.84$17.95108,200———$0.05—
2001-12-27$17.89$18.11$17.89$18.05158,000—————
2001-12-26$18.25$18.26$17.66$17.84214,400—————
2001-12-24$18.38$18.38$18.12$18.3159,200—————
2001-12-21$17.88$18.50$17.68$18.42469,600—————
2001-12-20$17.58$17.88$17.30$17.81166,400—————
2001-12-19$17.80$17.85$17.42$17.50198,400—————
2001-12-18$18.00$18.50$17.80$17.92614,800—————
2001-12-17$17.35$18.00$17.35$18.00318,800—————
2001-12-14$17.15$17.40$16.93$17.25115,800—————
2001-12-13$16.77$17.25$16.75$17.1586,000—————
2001-12-12$16.80$17.00$16.77$16.89113,600—————
2001-12-11$16.88$16.92$16.75$16.8581,200—————
2001-12-10$16.95$17.10$16.80$16.8873,400—————
2001-12-07$17.05$17.06$16.94$17.02156,400—————
2001-12-06$16.77$17.05$16.50$17.05294,000—————
2001-12-05$16.62$17.00$16.62$16.83180,000—————
2001-12-04$16.39$16.69$16.25$16.64124,400—————
2001-12-03$16.27$16.49$16.22$16.3976,200—————
2001-11-30$16.27$16.39$16.25$16.2785,400—————
2001-11-29$15.98$16.40$15.98$16.4091,600—————
2001-11-28$15.15$16.06$15.15$15.93242,600—————
2001-11-27$15.62$15.99$15.62$15.77333,600—————
2001-11-26$16.27$16.42$16.24$16.25179,400—————
2001-11-23$16.10$16.42$16.09$16.4032,800—————
2001-11-21$16.20$16.22$16.00$16.1093,200—————
2001-11-20$16.42$16.45$16.11$16.16140,400—————
2001-11-19$16.36$16.43$16.11$16.4272,400—————
2001-11-16$16.29$16.47$16.25$16.3664,600—————
2001-11-15$16.17$16.36$16.17$16.2959,400—————
2001-11-14$16.23$16.27$16.00$16.1796,600—————
2001-11-13$16.02$16.19$16.01$16.1972,000—————
2001-11-12$15.72$15.97$15.72$15.9590,600—————
2001-11-09$15.43$15.78$15.42$15.71186,800—————
2001-11-08$15.43$15.57$15.34$15.47165,600—————
2001-11-07$15.60$15.75$15.30$15.40118,200—————
2001-11-06$15.35$15.65$15.33$15.65130,400—————
2001-11-05$15.27$15.35$15.15$15.3596,600—————
2001-11-02$15.27$15.40$15.20$15.2694,000—————
2001-11-01$15.12$15.30$14.90$15.29119,000—————
2001-10-31$14.95$15.12$14.88$15.05241,000—————
2001-10-30$14.61$14.75$14.45$14.68104,000—————
2001-10-29$14.70$14.73$14.57$14.6383,000—————
2001-10-26$14.70$14.90$14.60$14.70114,600—————
2001-10-25$14.30$14.73$14.30$14.70116,800—————
2001-10-24$14.66$14.67$14.27$14.27139,200—————
2001-10-23$14.38$14.85$14.38$14.66158,800—————
2001-10-22$14.22$14.43$14.22$14.38116,600—————
2001-10-19$14.00$14.23$13.85$14.2289,200—————
2001-10-18$13.67$13.95$13.65$13.88162,800—————
2001-10-17$14.05$14.22$13.67$13.67170,000—————
2001-10-16$14.00$14.15$13.80$14.05284,800—————
2001-10-15$14.00$14.07$13.88$13.99468,000—————
2001-10-12$14.25$14.40$14.02$14.02180,200—————
2001-10-11$14.18$14.44$14.18$14.27210,400—————
2001-10-10$14.06$14.23$14.06$14.16157,600—————
2001-10-09$14.06$14.21$14.02$14.0698,400—————
2001-10-08$14.12$14.15$13.95$14.0588,400—————
2001-10-05$14.23$14.38$14.00$14.00139,800—————
2001-10-04$14.00$14.22$13.95$14.1698,800—————
2001-10-03$14.06$14.20$13.98$14.02114,200—————
2001-10-02$14.02$14.09$13.98$14.06236,200—————
2001-10-01$14.36$14.36$13.97$14.05157,200—————
2001-09-28$14.30$14.57$14.20$14.36163,400—————
2001-09-27$14.30$14.32$13.90$14.27267,400—————
2001-09-26$14.70$14.79$14.10$14.20616,200———$0.05—
2001-09-25$14.85$15.10$14.77$15.10103,200—————
2001-09-24$14.59$14.89$14.59$14.89155,000—————
2001-09-21$15.20$15.20$14.49$14.59125,000—————
2001-09-20$15.55$15.59$15.31$15.35145,200—————
2001-09-19$15.62$15.65$15.47$15.55218,400—————
2001-09-18$15.73$15.80$15.50$15.62163,200—————
2001-09-17$16.25$16.30$15.75$15.75114,200—————
2001-09-10$16.45$16.50$16.17$16.32217,800—————
2001-09-07$16.55$16.62$16.40$16.48204,200—————
2001-09-06$16.72$16.75$16.58$16.62179,800—————
2001-09-05$16.67$16.82$16.59$16.77195,000—————
2001-09-04$16.42$16.73$16.42$16.73108,200—————
2001-08-31$16.45$16.55$16.38$16.50152,000—————
2001-08-30$16.50$16.52$16.42$16.47218,600—————
2001-08-29$16.50$16.52$16.30$16.52128,800—————
2001-08-28$16.55$16.60$16.46$16.48137,800—————
2001-08-27$16.45$16.62$16.39$16.60192,200—————
2001-08-24$16.03$16.58$15.95$16.52278,200—————
2001-08-23$16.01$16.35$16.00$16.23169,800—————
2001-08-22$15.52$16.12$15.48$16.05185,400—————
2001-08-21$15.27$15.81$15.23$15.56142,000—————
2001-08-20$15.50$15.51$15.23$15.25176,600—————
2001-08-17$15.35$15.60$15.32$15.52191,800—————
2001-08-16$15.05$15.35$15.00$15.35222,600—————
2001-08-15$14.98$15.05$14.96$15.05142,600—————
2001-08-14$14.99$15.02$14.91$15.00119,000—————
2001-08-13$15.02$15.02$14.90$14.97119,400—————
2001-08-10$14.99$15.03$14.90$15.03385,200—————
2001-08-09$14.95$14.99$14.77$14.9977,400—————
2001-08-08$15.02$15.02$14.88$14.93104,000—————
2001-08-07$14.98$15.02$14.90$15.02116,600—————
2001-08-06$14.99$15.00$14.90$14.9699,000—————
2001-08-03$14.98$15.02$14.88$14.98130,400—————
2001-08-02$14.82$14.98$14.78$14.9892,400—————
2001-08-01$14.90$14.90$14.76$14.8284,200—————
2001-07-31$14.43$14.87$14.41$14.85163,400—————
2001-07-30$14.23$14.35$14.13$14.35102,600—————
2001-07-27$14.05$14.40$13.98$14.34188,000—————
2001-07-26$14.55$14.73$13.82$13.98292,400—————
2001-07-25$14.47$14.55$14.38$14.55134,200—————
2001-07-24$15.00$15.10$14.42$14.49209,400—————
2001-07-23$15.00$15.05$14.93$14.97186,400—————
2001-07-20$14.73$14.98$14.68$14.95100,000—————
2001-07-19$14.73$14.73$14.60$14.73199,000—————
2001-07-18$14.88$14.98$14.65$14.69164,000—————
2001-07-17$14.73$14.93$14.70$14.93140,600—————
2001-07-16$14.90$15.00$14.70$14.73184,000—————
2001-07-13$14.95$14.98$14.85$14.9852,600—————
2001-07-12$15.00$15.05$14.75$14.90252,600—————
2001-07-11$15.00$15.02$14.90$14.91156,400—————
2001-07-10$15.07$15.18$15.06$15.10103,200—————
2001-07-09$15.07$15.15$15.00$15.10144,000—————
2001-07-06$14.95$15.07$14.95$15.0789,200—————
2001-07-05$14.95$15.04$14.70$14.98132,000—————
2001-07-03$15.25$15.26$14.81$14.98173,200—————
2001-07-02$15.90$15.90$15.27$15.30274,600—————
2001-06-29$15.15$16.00$15.06$16.00338,800—————
2001-06-28$14.80$15.20$14.77$15.20129,600—————
2001-06-27$14.75$14.84$14.60$14.84115,400———$0.05—
2001-06-26$14.35$14.70$14.35$14.70102,800—————
2001-06-25$14.60$14.60$14.30$14.40182,600—————
2001-06-22$14.73$14.73$14.64$14.64152,600—————
2001-06-21$14.82$14.82$14.69$14.75256,200—————
2001-06-20$14.20$14.95$14.20$14.95173,200—————
2001-06-19$14.25$14.30$14.20$14.20113,200—————
2001-06-18$14.50$14.50$14.18$14.20132,600—————
2001-06-15$14.45$14.55$14.45$14.51138,000—————
2001-06-14$14.50$14.52$14.38$14.46122,400—————
2001-06-13$14.48$14.62$14.48$14.5270,400—————
2001-06-12$14.37$14.50$14.35$14.4996,800—————
2001-06-11$14.27$14.48$14.27$14.3694,800—————
2001-06-08$14.20$14.32$14.18$14.2751,800—————
2001-06-07$14.26$14.31$14.18$14.23129,200—————
2001-06-06$14.32$14.35$14.20$14.26114,600—————
2001-06-05$14.50$14.73$14.25$14.35399,800—————
2001-06-04$14.27$14.60$14.27$14.55176,800—————
2001-06-01$14.35$14.35$14.14$14.27142,000—————
2001-05-31$14.10$14.43$14.10$14.32153,800—————
2001-05-30$13.90$14.18$13.85$14.10142,200—————
2001-05-29$13.88$13.99$13.75$13.90115,800—————
2001-05-25$13.99$14.02$13.85$13.8895,600—————
2001-05-24$13.95$14.05$13.84$13.9999,000—————
2001-05-23$13.77$13.88$13.77$13.85136,200—————
2001-05-22$13.61$13.82$13.60$13.77136,200—————
2001-05-21$13.45$13.65$13.45$13.62144,200—————
2001-05-18$13.48$13.52$13.30$13.40136,400—————
2001-05-17$13.10$13.45$13.10$13.45280,000—————
2001-05-16$12.85$13.15$12.73$13.12451,600—————
2001-05-15$12.52$12.90$12.50$12.90210,200—————
2001-05-14$12.62$12.62$12.48$12.48287,200—————
2001-05-11$12.57$12.62$12.56$12.62191,800—————
2001-05-10$12.65$12.65$12.53$12.56298,400—————
2001-05-09$12.65$12.77$12.57$12.60508,200—————
2001-05-08$12.70$12.84$12.68$12.77388,200—————
2001-05-07$12.65$12.95$12.65$12.73262,000—————
2001-05-04$12.35$12.75$12.35$12.65509,200—————
2001-05-03$12.38$12.52$12.26$12.35102,000—————
2001-05-02$12.40$12.65$12.33$12.47510,000—————
2001-05-01$12.40$12.57$12.35$12.41212,200—————
2001-04-30$12.50$12.52$12.25$12.25154,200—————
2001-04-27$12.50$12.52$12.48$12.49155,400—————
2001-04-26$12.55$12.56$12.43$12.45404,800—————
2001-04-25$12.49$12.60$12.45$12.49257,200—————
2001-04-24$12.50$12.65$12.38$12.49214,800—————
2001-04-23$12.36$12.57$12.32$12.49110,600—————
2001-04-20$12.55$12.55$12.27$12.40103,200—————
2001-04-19$12.50$12.57$12.45$12.52370,600—————
2001-04-18$12.75$12.88$12.45$12.50529,000—————
2001-04-17$12.36$13.02$12.36$12.60218,000—————
2001-04-16$12.48$12.48$12.34$12.35134,200—————
2001-04-12$12.38$12.52$12.37$12.4996,800—————
2001-04-11$12.48$12.48$12.38$12.3876,200—————
2001-04-10$12.50$12.65$12.45$12.51114,200—————
2001-04-09$12.48$12.55$12.45$12.5077,600—————
2001-04-06$12.70$12.71$12.44$12.44120,000—————
2001-04-05$12.80$12.80$12.59$12.73278,000—————
2001-04-04$12.57$12.73$12.52$12.70250,400—————
2001-04-03$12.97$12.97$12.35$12.55127,200—————
2001-04-02$12.73$13.11$12.65$12.97183,800—————
2001-03-30$12.82$13.00$12.75$12.83217,600—————
2001-03-29$13.10$13.10$12.64$12.80409,400—————
2001-03-28$13.10$13.50$13.02$13.15377,800———$0.05—
2001-03-27$13.01$13.10$12.93$13.06119,400—————
2001-03-26$12.91$13.20$12.90$13.02154,800—————
2001-03-23$13.00$13.30$12.90$12.91199,400—————
2001-03-22$12.87$13.20$12.43$13.00323,200—————
2001-03-21$13.02$13.05$12.95$13.00136,400—————
2001-03-20$13.10$13.15$12.98$12.98162,400—————
2001-03-19$12.98$13.15$12.90$13.15122,400—————
2001-03-16$13.10$13.12$13.00$13.01130,400—————
2001-03-15$13.05$13.30$12.95$13.07183,800—————
2001-03-14$13.12$13.40$13.00$13.02291,200—————
2001-03-13$12.90$13.27$12.90$13.12150,800—————
2001-03-12$13.20$13.20$12.95$12.98154,400—————
2001-03-09$13.23$13.25$13.10$13.20151,200—————
2001-03-08$13.02$13.40$13.00$13.19225,200—————
2001-03-07$13.00$13.12$12.95$12.99243,200—————
2001-03-06$13.07$13.20$12.82$12.95119,800—————
2001-03-05$13.00$13.07$12.95$12.95112,800—————
2001-03-02$13.07$13.32$12.95$13.00159,200—————
2001-03-01$12.70$13.21$12.70$13.11388,000—————
2001-02-28$12.95$13.00$12.70$12.70195,400—————
2001-02-27$13.50$13.50$12.77$12.95325,200—————
2001-02-26$13.61$13.75$13.55$13.60121,600—————
2001-02-23$13.80$13.85$13.50$13.62139,200—————
2001-02-22$14.00$14.08$13.71$13.75140,000—————
2001-02-21$14.20$14.23$14.06$14.0698,400—————
2001-02-20$14.38$14.45$14.23$14.23304,400—————
2001-02-16$14.35$14.39$14.34$14.35102,800—————
2001-02-15$14.19$14.48$14.19$14.48160,600—————
2001-02-14$13.98$14.19$13.90$14.19104,200—————
2001-02-13$14.07$14.15$14.00$14.02109,000—————
2001-02-12$13.90$14.02$13.88$13.99151,200—————
2001-02-09$13.60$14.00$13.60$13.88136,600—————
2001-02-08$13.57$13.65$13.48$13.61117,400—————
2001-02-07$13.30$13.62$13.14$13.61199,800—————
2001-02-06$13.18$13.35$13.14$13.24115,800—————
2001-02-05$13.25$13.27$13.01$13.22203,800—————
2001-02-02$13.25$13.36$13.13$13.27150,200—————
2001-02-01$12.88$13.38$12.82$13.24161,200—————
2001-01-31$12.95$12.96$12.65$12.75284,200—————
2001-01-30$12.88$13.18$12.88$12.99446,200—————
2001-01-29$12.88$13.00$12.82$12.90423,800—————
2001-01-26$12.97$13.00$12.75$12.88351,000—————
2001-01-25$13.47$13.47$12.97$12.97336,200—————
2001-01-24$13.31$14.06$13.06$13.47573,600—————
2001-01-23$13.94$14.00$13.28$13.44381,000—————
2001-01-22$13.88$14.06$13.62$13.91151,400—————
2001-01-19$13.50$14.00$13.50$13.94217,200—————
2001-01-18$13.66$13.97$13.38$13.47136,000—————
2001-01-17$14.16$14.16$13.62$13.72281,800—————
2001-01-16$13.09$14.19$13.09$14.19308,600—————
2001-01-12$13.47$13.47$12.56$12.97325,000—————
2001-01-11$13.81$13.84$13.25$13.47305,200—————
2001-01-10$14.03$14.28$13.66$13.94322,000—————
2001-01-09$13.25$14.53$13.25$14.34196,600—————
2001-01-08$13.38$13.47$13.22$13.2296,400—————
2001-01-05$13.28$13.47$13.00$13.31267,600—————
2001-01-04$14.19$14.19$13.25$13.28434,400—————
2001-01-03$14.03$14.59$13.91$14.22176,800—————
2001-01-02$14.47$14.47$13.94$14.00310,600—————
2000-12-29$13.84$14.75$13.84$14.53230,000—————
2000-12-28$13.03$13.84$13.03$13.84152,000———$0.05—
2000-12-27$13.16$13.25$13.06$13.1288,800—————
2000-12-26$13.00$13.22$12.97$13.0983,600—————
2000-12-22$12.75$13.03$12.75$13.00125,000—————
2000-12-21$12.56$12.84$12.56$12.75186,000—————
2000-12-20$12.75$12.75$12.59$12.59111,800—————
2000-12-19$12.59$12.72$12.59$12.6276,200—————
2000-12-18$12.62$12.66$12.50$12.66165,800—————
2000-12-15$12.53$12.62$12.50$12.50160,200—————
2000-12-14$12.75$12.78$12.50$12.5375,800—————
2000-12-13$12.88$12.91$12.69$12.78143,200—————
2000-12-12$13.19$13.19$12.91$12.91353,400—————
2000-12-11$12.50$12.94$12.50$12.94283,200—————
2000-12-08$12.06$12.50$12.06$12.50268,600—————
2000-12-07$12.03$12.06$11.97$11.97164,600—————
2000-12-06$12.44$12.44$12.12$12.12125,000—————
2000-12-05$12.22$12.66$12.22$12.50284,000—————
2000-12-04$12.38$12.38$12.06$12.09110,400—————
2000-12-01$12.12$12.28$12.12$12.25112,800—————
2000-11-30$12.47$12.47$12.12$12.12112,800—————
2000-11-29$12.59$12.59$12.31$12.3866,000—————
2000-11-28$12.66$12.69$12.47$12.6297,600—————
2000-11-27$12.25$12.84$12.25$12.69140,400—————
2000-11-24$12.22$12.28$12.19$12.2888,200—————
2000-11-22$12.44$12.44$12.12$12.22180,200—————
2000-11-21$12.50$12.59$12.44$12.4468,800—————
2000-11-20$12.53$12.62$12.44$12.53101,200—————
2000-11-17$12.69$12.81$12.59$12.66129,000—————
2000-11-16$12.78$12.88$12.56$12.56242,800—————
2000-11-15$12.47$12.84$12.47$12.7879,800—————
2000-11-14$12.56$12.66$12.44$12.4769,600—————
2000-11-13$12.50$12.62$12.38$12.62137,400—————
2000-11-10$12.25$12.59$12.25$12.56112,000—————
2000-11-09$12.56$12.56$11.94$12.19193,200—————
2000-11-08$12.69$12.78$12.50$12.50192,400—————
2000-11-07$12.78$12.84$12.69$12.75184,600—————
2000-11-06$12.84$12.88$12.78$12.78134,200—————
2000-11-03$12.81$12.88$12.72$12.8898,400—————
2000-11-02$12.56$12.91$12.47$12.81196,600—————
2000-11-01$12.56$12.62$12.25$12.56365,200—————
2000-10-31$12.03$12.56$11.97$12.56257,800—————
2000-10-30$11.75$12.03$11.75$12.00145,800—————
2000-10-27$11.66$11.75$11.62$11.7552,400—————
2000-10-26$11.66$11.81$11.34$11.69366,200—————
2000-10-25$11.84$11.84$11.66$11.72188,200—————
2000-10-24$12.00$12.06$11.84$11.84323,600—————
2000-10-23$11.78$11.97$11.78$11.94223,400—————
2000-10-20$11.88$12.16$11.88$12.03277,800—————
2000-10-19$11.62$11.94$11.56$11.84441,600—————
2000-10-18$11.38$11.66$11.16$11.59479,000—————
2000-10-17$11.12$11.44$11.00$11.38321,200—————
2000-10-16$11.44$11.47$11.16$11.16148,200—————
2000-10-13$11.34$11.50$11.31$11.44255,000—————
2000-10-12$11.50$11.50$11.25$11.25118,400—————
2000-10-11$11.31$11.56$11.25$11.56206,400—————
2000-10-10$11.44$11.53$11.28$11.28170,800—————
2000-10-09$11.41$11.56$11.41$11.4144,800—————
2000-10-06$11.66$11.66$11.47$11.47117,600—————
2000-10-05$11.41$11.62$11.38$11.5991,000—————
2000-10-04$11.38$11.41$11.25$11.38157,600—————
2000-10-03$11.22$11.44$11.22$11.44134,800—————
2000-10-02$11.38$11.62$11.25$11.28340,000—————
2000-09-29$11.22$11.50$11.22$11.38211,200—————
2000-09-28$10.94$11.22$10.91$11.22169,400—————
2000-09-27$10.78$11.09$10.78$11.00144,200———$0.05—
2000-09-26$10.84$10.94$10.72$10.91247,400—————
2000-09-25$11.25$11.31$10.91$10.94175,400—————
2000-09-22$11.03$11.12$10.78$11.12275,800—————
2000-09-21$9.88$10.97$9.88$10.91891,600—————
2000-09-20$10.16$10.16$9.50$9.881,059,200—————
2000-09-19$10.81$10.97$9.62$10.22943,400—————
2000-09-18$11.75$11.75$10.81$10.84807,000—————
2000-09-15$12.66$12.69$12.50$12.50129,000—————
2000-09-14$12.84$12.88$12.66$12.78110,600—————
2000-09-13$12.72$12.94$12.72$12.8882,400—————
2000-09-12$12.69$12.75$12.62$12.7269,200—————
2000-09-11$12.78$12.81$12.62$12.6266,400—————
2000-09-08$12.72$12.81$12.69$12.78127,600—————
2000-09-07$12.72$12.75$12.66$12.75170,200—————
2000-09-06$12.66$12.72$12.66$12.72204,800—————
2000-09-05$12.78$12.78$12.53$12.66166,600—————
2000-09-01$12.56$12.88$12.53$12.78132,000—————
2000-08-31$12.69$12.69$12.50$12.56126,000—————
2000-08-30$12.69$12.81$12.66$12.7294,400—————
2000-08-29$12.53$12.72$12.50$12.69189,000—————
2000-08-28$12.62$12.62$12.53$12.53207,600—————
2000-08-25$13.16$13.25$12.56$12.62264,400—————
2000-08-24$13.34$13.34$13.12$13.16214,000—————
2000-08-23$13.19$13.62$13.16$13.34236,600—————
2000-08-22$12.91$13.09$12.91$13.03123,200—————
2000-08-21$12.75$12.97$12.75$12.9185,200—————
2000-08-18$12.84$12.84$12.72$12.78325,800—————
2000-08-17$12.72$12.84$12.62$12.84117,200—————
2000-08-16$12.53$12.62$12.44$12.62178,000—————
2000-08-15$12.72$12.72$12.59$12.5998,000—————
2000-08-14$12.53$12.72$12.47$12.72544,800—————
2000-08-11$12.38$12.53$12.38$12.53118,800—————
2000-08-10$12.53$12.53$12.38$12.3857,800—————
2000-08-09$12.66$12.69$12.53$12.56165,200—————
2000-08-08$12.66$12.69$12.62$12.66117,600—————
2000-08-07$12.91$12.91$12.59$12.66203,800—————
2000-08-04$12.91$13.06$12.91$12.91107,200—————
2000-08-03$12.81$12.97$12.78$12.91181,600—————
2000-08-02$12.59$12.84$12.59$12.8194,600—————
2000-08-01$12.44$12.62$12.28$12.59102,800—————
2000-07-31$12.38$12.56$12.38$12.50199,200—————
2000-07-28$12.50$12.50$12.34$12.3477,600—————
2000-07-27$12.41$12.84$12.34$12.56100,200—————
2000-07-26$12.50$12.50$12.38$12.38184,800—————
2000-07-25$12.53$12.53$12.44$12.44150,000—————
2000-07-24$12.78$12.91$12.53$12.53232,200—————
2000-07-21$12.75$12.91$12.59$12.81246,000—————
2000-07-20$12.66$13.00$12.66$12.75403,800—————
2000-07-19$12.66$12.75$12.56$12.69234,400—————
2000-07-18$12.81$12.94$12.66$12.66648,800—————
2000-07-17$12.84$12.84$12.53$12.81228,000—————
2000-07-14$12.38$13.19$12.22$12.91230,400—————
2000-07-13$12.00$12.38$11.97$12.31520,200—————
2000-07-12$12.19$12.19$11.78$11.91510,600—————
2000-07-11$13.00$13.00$12.72$12.7580,000—————
2000-07-10$12.78$13.03$12.78$12.88143,200—————
2000-07-07$13.25$13.25$12.62$12.66224,400—————
2000-07-06$12.97$13.31$12.62$13.31150,800—————
2000-07-05$12.91$13.03$12.78$12.91239,400—————
2000-07-03$13.22$13.22$12.84$12.9132,400—————
2000-06-30$13.41$13.41$13.03$13.26270,000—————
2000-06-29$13.06$13.38$13.06$13.28201,200—————
2000-06-28$12.78$13.16$12.72$13.0991,800———$0.05—
2000-06-27$12.91$13.03$12.75$12.7871,800—————
2000-06-26$12.78$13.09$12.66$12.91107,800—————
2000-06-23$12.62$12.69$12.59$12.6269,200—————
2000-06-22$12.56$12.66$12.56$12.66101,000—————
2000-06-21$12.69$12.69$12.53$12.56264,200—————
2000-06-20$12.94$12.94$12.53$12.66123,200—————
2000-06-19$13.00$13.09$12.91$13.03103,400—————
2000-06-16$13.31$13.41$13.00$13.00180,800—————
2000-06-15$13.53$13.56$13.31$13.38262,000—————
2000-06-14$13.50$13.56$13.50$13.53177,400—————
2000-06-13$13.50$13.56$13.47$13.56245,600—————
2000-06-12$13.62$13.66$13.50$13.50329,200—————
2000-06-09$12.91$13.34$12.91$13.31545,200—————
2000-06-08$12.78$12.84$12.66$12.81170,800—————
2000-06-07$12.72$12.84$12.69$12.78134,000—————
2000-06-06$12.66$12.78$12.62$12.72171,400—————
2000-06-05$12.69$12.78$12.56$12.56217,600—————
2000-06-02$12.47$12.66$12.47$12.62111,200—————
2000-06-01$12.34$12.69$12.34$12.41384,400—————
2000-05-31$12.25$12.47$12.25$12.28160,200—————
2000-05-30$12.44$12.44$12.06$12.22250,400—————
2000-05-26$12.41$12.41$12.16$12.31212,800—————
2000-05-25$12.41$12.41$12.28$12.34186,400—————
2000-05-24$12.38$12.44$12.22$12.44217,400—————
2000-05-23$12.44$12.47$12.28$12.28100,800—————
2000-05-22$12.28$12.53$12.25$12.41186,000—————
2000-05-19$12.34$12.41$12.22$12.28155,200—————
2000-05-18$12.50$12.50$12.19$12.28135,600—————
2000-05-17$12.31$12.50$12.31$12.50101,400—————
2000-05-16$12.62$12.62$12.25$12.31177,200—————
2000-05-15$12.03$12.72$12.03$12.50162,000—————
2000-05-12$12.38$12.50$12.03$12.0372,000—————
2000-05-11$11.78$12.31$11.78$12.31198,600—————
2000-05-10$11.84$12.06$11.75$11.75175,400—————
2000-05-09$11.94$11.97$11.81$11.84189,600—————
2000-05-08$12.00$12.09$11.91$11.94226,200—————
2000-05-05$12.16$12.22$11.91$12.03141,600—————
2000-05-04$12.31$12.50$12.09$12.22148,600—————
2000-05-03$12.12$12.53$12.06$12.25199,000—————
2000-05-02$12.06$12.06$11.88$11.88144,000—————
2000-05-01$12.00$12.38$12.00$12.12119,600—————
2000-04-28$11.88$12.19$11.81$12.00291,000—————
2000-04-27$11.75$11.84$11.62$11.81321,000—————
2000-04-26$12.50$12.53$11.91$11.94235,400—————
2000-04-25$12.31$12.38$12.09$12.38245,600—————
2000-04-24$11.56$12.38$11.47$12.31494,800—————
2000-04-20$11.75$11.78$11.59$11.62263,400—————
2000-04-19$11.88$11.89$11.75$11.78284,800—————
2000-04-18$12.00$12.00$11.81$11.88537,800—————
2000-04-17$11.47$12.12$11.47$12.03352,800—————
2000-04-14$12.19$12.25$11.31$11.41560,200—————
2000-04-13$12.50$12.53$12.34$12.38167,800—————
2000-04-12$12.16$12.69$12.12$12.50248,800—————
2000-04-11$11.50$12.31$11.41$12.22534,800—————
2000-04-10$11.62$11.69$11.53$11.53342,400—————
2000-04-07$11.62$11.62$11.53$11.59225,600—————
2000-04-06$11.69$11.81$11.53$11.66254,600—————
2000-04-05$11.53$12.00$11.53$11.75347,000—————
2000-04-04$11.50$11.78$11.50$11.59337,600—————
2000-04-03$12.12$12.19$11.50$11.50303,000—————
2000-03-31$12.22$12.41$11.88$12.03260,600—————
2000-03-30$12.41$12.78$12.22$12.22161,000—————
2000-03-29$11.50$12.53$11.50$12.47218,200———$0.05—
2000-03-28$11.69$11.75$11.56$11.56318,000—————
2000-03-27$11.88$11.97$11.62$11.69272,600—————
2000-03-24$11.94$12.12$11.91$11.94239,600—————
2000-03-23$11.78$11.97$11.75$11.88128,600—————
2000-03-22$11.88$11.88$11.56$11.78211,000—————
2000-03-21$11.88$11.94$11.78$11.88122,800—————
2000-03-20$12.53$12.53$11.81$11.88380,200—————
2000-03-17$12.91$12.91$12.50$12.53202,400—————
2000-03-16$11.50$12.97$11.50$12.97255,800—————
2000-03-15$11.41$11.50$11.38$11.47204,000—————
2000-03-14$11.50$11.50$11.41$11.41153,600—————
2000-03-13$11.62$11.62$11.41$11.41233,200—————
2000-03-10$11.69$11.81$11.66$11.69213,800—————
2000-03-09$11.75$11.78$11.50$11.59264,200—————
2000-03-08$11.56$11.84$11.53$11.84293,400—————
2000-03-07$11.66$11.66$11.50$11.50175,200—————
2000-03-06$11.75$11.81$11.69$11.72189,600—————
2000-03-03$11.78$11.84$11.75$11.75115,600—————
2000-03-02$11.97$11.97$11.78$11.78107,600—————
2000-03-01$11.81$12.03$11.78$11.94256,000—————
2000-02-29$11.94$11.94$11.56$11.78436,000—————
2000-02-28$12.00$12.03$11.78$11.84285,800—————
2000-02-25$12.19$12.59$11.94$11.94258,600—————
2000-02-24$12.25$12.31$12.16$12.19315,400—————
2000-02-23$12.12$12.34$11.88$12.25282,000—————
2000-02-22$11.50$12.19$11.50$12.19315,200—————
2000-02-18$11.78$11.78$11.50$11.50502,800—————
2000-02-17$11.69$11.81$11.69$11.75333,400—————
2000-02-16$11.75$11.78$11.69$11.69115,600—————
2000-02-15$11.62$11.81$11.62$11.72201,200—————
2000-02-14$11.66$11.66$11.53$11.56351,000—————
2000-02-11$11.69$11.75$11.66$11.69142,400—————
2000-02-10$11.81$11.84$11.69$11.69305,800—————
2000-02-09$11.78$11.94$11.78$11.78229,400—————
2000-02-08$11.78$11.94$11.78$11.81379,200—————
2000-02-07$11.75$11.88$11.75$11.78315,400—————
2000-02-04$11.66$11.69$11.62$11.661,192,600—————
2000-02-03$11.50$11.72$11.50$11.69257,800—————
2000-02-02$11.47$11.56$11.47$11.50122,800—————
2000-02-01$11.50$11.50$11.44$11.47410,000—————
2000-01-31$11.44$11.50$11.31$11.50851,200—————
2000-01-28$11.91$11.94$11.50$11.50292,400—————
2000-01-27$12.19$12.34$11.94$11.94584,600—————
2000-01-26$12.38$12.38$12.03$12.06653,200—————
2000-01-25$12.19$12.41$12.00$12.34595,200—————
2000-01-24$12.12$12.50$12.03$12.191,165,200—————
2000-01-21$11.38$12.00$11.38$12.001,311,200—————
2000-01-20$12.31$12.38$11.22$11.251,296,200—————
2000-01-19$14.44$14.44$12.97$12.97790,400—————
2000-01-18$15.12$15.12$14.66$14.75103,400—————
2000-01-14$15.41$15.66$15.12$15.19139,600—————
2000-01-13$14.69$15.50$14.69$15.47121,800—————
2000-01-12$14.84$14.84$14.62$14.72110,400—————
2000-01-11$15.25$15.25$14.81$14.91102,800—————
2000-01-10$15.47$15.56$15.19$15.1979,600—————
2000-01-07$15.38$15.59$15.31$15.5952,400—————
2000-01-06$15.62$15.66$15.34$15.3881,200—————
2000-01-05$15.38$15.97$15.34$15.6992,400—————
2000-01-04$15.69$15.69$15.19$15.1999,200—————
2000-01-03$16.38$16.50$15.75$15.8171,400—————
1999-12-31$16.12$16.38$15.81$16.38131,800—————
1999-12-30$16.25$16.28$16.06$16.06110,800———$0.05—
1999-12-29$16.38$16.50$16.31$16.38189,000—————
1999-12-28$16.03$16.44$15.91$16.1281,000—————
1999-12-27$16.56$16.56$16.12$16.12223,200—————
1999-12-23$16.19$16.59$16.19$16.53123,800—————
1999-12-22$15.81$16.16$15.81$16.12125,200—————
1999-12-21$15.75$15.91$15.72$15.88183,600—————
1999-12-20$16.00$16.00$15.75$15.84122,600—————
1999-12-17$15.91$16.09$15.59$16.09278,000—————
1999-12-16$15.75$16.00$15.69$15.97236,200—————
1999-12-15$15.34$15.69$15.31$15.69203,800—————
1999-12-14$15.94$15.97$15.28$15.28122,200—————
1999-12-13$16.72$16.81$15.94$15.94390,800—————
1999-12-10$16.69$16.69$16.53$16.59155,200—————
1999-12-09$16.84$16.84$16.59$16.69219,200—————
1999-12-08$16.31$16.91$16.31$16.84180,800—————
1999-12-07$16.25$16.47$16.25$16.3173,800—————
1999-12-06$16.31$16.59$16.25$16.31144,400—————
1999-12-03$15.81$16.31$15.75$16.2894,600—————
1999-12-02$15.59$15.88$15.59$15.81123,800—————
1999-12-01$15.62$15.78$15.62$15.66101,800—————
1999-11-30$15.59$15.84$15.50$15.69143,800—————
1999-11-29$15.75$15.78$15.34$15.53151,200—————
1999-11-26$15.84$15.91$15.78$15.8128,200—————
1999-11-24$15.91$16.00$15.88$15.9190,400—————
1999-11-23$15.97$15.97$15.91$15.94184,200—————
1999-11-22$16.28$16.41$15.88$15.94315,200—————
1999-11-19$16.47$16.47$16.25$16.28108,200—————
1999-11-18$16.38$16.69$16.38$16.41114,200—————
1999-11-17$16.69$16.75$16.25$16.3178,800—————
1999-11-16$16.44$16.66$16.41$16.5992,000—————
1999-11-15$16.38$16.66$16.22$16.31135,200—————
1999-11-12$16.06$16.19$16.03$16.0959,800—————
1999-11-11$16.03$16.09$16.00$16.0681,600—————
1999-11-10$16.00$16.19$16.00$16.0387,200—————
1999-11-09$16.50$16.56$16.00$16.03100,200—————
1999-11-08$16.81$16.81$16.50$16.5074,000—————
1999-11-05$16.31$16.88$16.31$16.88112,400—————
1999-11-04$16.38$16.44$16.19$16.2565,800—————
1999-11-03$16.09$16.34$16.09$16.3482,000—————
1999-11-02$16.12$16.28$16.09$16.09354,000—————
1999-11-01$16.34$16.34$16.06$16.1277,000—————
1999-10-29$16.25$16.41$16.19$16.2851,200—————
1999-10-28$16.06$16.38$16.06$16.3198,200—————
1999-10-27$16.03$16.12$16.00$16.06189,400—————
1999-10-26$16.09$16.25$16.00$16.09251,800—————
1999-10-25$16.25$16.27$16.00$16.06138,800—————
1999-10-22$16.03$16.47$16.00$16.47123,800—————
1999-10-21$16.16$16.16$15.97$16.00139,200—————
1999-10-20$16.44$16.47$16.03$16.19107,200—————
1999-10-19$15.44$16.62$15.44$16.50501,800—————
1999-10-18$15.00$15.47$14.84$15.47150,600—————
1999-10-15$15.06$15.06$14.75$15.06163,200—————
1999-10-14$14.72$15.12$14.72$15.09233,200—————
1999-10-13$14.53$14.69$14.53$14.5637,000—————
1999-10-12$14.72$14.72$14.50$14.53203,200—————
1999-10-11$14.50$14.72$14.50$14.7248,600—————
1999-10-08$14.88$14.88$14.66$14.6965,200—————
1999-10-07$15.03$15.03$14.66$14.8860,600—————
1999-10-06$14.66$15.03$14.53$15.03174,400—————
1999-10-05$14.88$14.91$14.59$14.6689,800—————
1999-10-04$14.94$15.22$14.94$15.06113,800—————
1999-10-01$15.12$15.19$14.91$14.91186,200—————
1999-09-30$15.22$15.25$15.06$15.2259,200—————
1999-09-29$15.41$15.62$15.25$15.28128,400—————
1999-09-28$15.62$15.62$15.38$15.5073,600———$0.05—
1999-09-27$15.66$15.91$15.62$15.75114,600—————
1999-09-24$15.28$15.56$15.19$15.5652,200—————
1999-09-23$15.72$15.72$15.31$15.3472,800—————
1999-09-22$15.75$15.84$15.62$15.7546,200—————
1999-09-21$16.09$16.09$15.69$15.7567,400—————
1999-09-20$15.97$16.09$15.97$16.0918,600—————
1999-09-17$15.81$15.97$15.72$15.9471,200—————
1999-09-16$16.25$16.25$15.59$15.84133,400—————
1999-09-15$16.25$16.31$16.19$16.1983,400—————
1999-09-14$16.62$16.62$16.25$16.2550,200—————
1999-09-13$16.91$16.91$16.59$16.6243,400—————
1999-09-10$16.91$16.97$16.88$16.9467,400—————
1999-09-09$17.19$17.19$16.84$16.94312,800—————
1999-09-08$17.28$17.44$16.91$17.22426,200—————
1999-09-07$17.62$17.62$17.00$17.41421,400—————
1999-09-03$16.28$17.62$16.28$17.62204,000—————
1999-09-02$16.25$16.25$15.88$16.16164,000—————
1999-09-01$16.28$16.38$16.17$16.31148,400—————
1999-08-31$16.03$16.38$15.94$16.28350,000—————
1999-08-30$15.62$15.88$15.56$15.88113,600—————
1999-08-27$15.69$15.84$15.62$15.6658,000—————
1999-08-26$15.84$15.91$15.69$15.7572,400—————
1999-08-25$16.12$16.16$15.84$15.88151,000—————
1999-08-24$16.44$16.56$16.03$16.12177,200—————
1999-08-23$15.84$16.44$15.84$16.4496,200—————
1999-08-20$16.22$16.22$15.62$15.9171,000—————
1999-08-19$16.19$16.22$16.12$16.1669,800—————
1999-08-18$16.22$16.31$16.22$16.25167,000—————
1999-08-17$16.38$16.47$16.16$16.31102,600—————
1999-08-16$16.59$16.59$16.08$16.34273,000—————
1999-08-13$16.09$16.72$16.09$16.53147,000—————
1999-08-12$15.91$16.31$15.91$16.09108,800—————
1999-08-11$15.72$16.00$15.72$15.9170,200—————
1999-08-10$16.12$16.12$15.38$15.66167,200—————
1999-08-09$15.94$16.44$15.94$16.4496,600—————
1999-08-06$16.00$16.25$15.88$16.0961,200—————
1999-08-05$16.34$16.34$15.94$16.06180,800—————
1999-08-04$16.22$16.41$16.22$16.38257,600—————
1999-08-03$16.47$16.47$16.12$16.31100,000—————
1999-08-02$15.75$16.59$15.75$16.53191,800—————
1999-07-30$15.59$15.88$15.50$15.7572,200—————
1999-07-29$15.69$15.69$15.19$15.59168,800—————
1999-07-28$15.44$15.88$15.41$15.81167,200—————
1999-07-27$15.44$15.50$15.22$15.50111,200—————
1999-07-26$16.03$16.03$15.31$15.31151,200—————
1999-07-23$16.00$16.09$15.88$15.9493,800—————
1999-07-22$15.97$16.34$15.97$16.03498,400—————
1999-07-21$15.47$15.81$15.44$15.78227,800—————
1999-07-20$15.16$15.53$15.16$15.44237,800—————
1999-07-19$16.25$16.25$15.56$15.56122,400—————
1999-07-16$16.50$16.50$16.12$16.50106,800—————
1999-07-15$15.97$16.38$15.97$16.38126,600—————
1999-07-14$15.81$15.84$15.78$15.8458,200—————
1999-07-13$15.50$15.75$15.44$15.75148,800—————
1999-07-12$15.41$15.59$15.38$15.5678,000—————
1999-07-09$15.09$15.44$15.03$15.44211,400—————
1999-07-08$14.97$15.09$14.88$15.0384,600—————
1999-07-07$15.09$15.09$14.94$14.97128,000—————
1999-07-06$15.09$15.31$15.06$15.12209,400—————
1999-07-02$15.06$15.16$14.88$15.03139,400—————
1999-07-01$15.22$15.31$15.00$15.03166,400—————
1999-06-30$15.25$15.41$15.00$15.22252,600—————
1999-06-29$14.59$15.34$14.59$15.22209,000—————
1999-06-28$15.12$15.25$14.50$14.561,024,600———$0.04—
1999-06-25$15.12$15.31$15.06$15.1965,200—————
1999-06-24$15.12$15.22$14.94$15.0356,200—————
1999-06-23$15.16$15.25$15.00$15.09262,800—————
1999-06-22$15.16$15.31$15.03$15.22101,600—————
1999-06-21$15.16$15.19$15.06$15.1269,400—————
1999-06-18$15.22$15.31$15.09$15.25170,600—————
1999-06-17$15.19$15.22$15.00$15.1634,600—————
1999-06-16$15.00$15.31$15.00$15.19238,800—————
1999-06-15$15.19$15.25$14.88$14.97167,600—————
1999-06-14$15.25$15.25$15.00$15.1246,200—————
1999-06-11$15.47$15.50$15.19$15.22226,600—————
1999-06-10$15.56$15.62$15.12$15.53112,000—————
1999-06-09$15.97$15.97$15.38$15.62112,600—————
1999-06-08$15.66$16.06$15.66$15.97172,400—————
1999-06-07$15.09$15.66$15.09$15.59124,200—————
1999-06-04$15.03$15.12$15.00$15.0969,400—————
1999-06-03$15.00$15.19$14.97$15.06152,600—————
1999-06-02$14.88$15.12$14.88$15.12368,800—————
1999-06-01$14.84$14.97$14.75$14.88109,800—————
1999-05-28$14.59$14.91$14.59$14.7593,200—————
1999-05-27$14.56$14.75$14.53$14.59106,000—————
1999-05-26$14.41$14.62$14.22$14.62159,600—————
1999-05-25$14.78$14.81$14.41$14.47162,800—————
1999-05-24$15.12$15.16$14.75$14.78146,000—————
1999-05-21$14.94$15.34$14.94$15.06126,000—————
1999-05-20$15.22$15.28$14.94$14.94159,400—————
1999-05-19$15.44$15.47$15.16$15.2849,600—————
1999-05-18$15.00$15.47$14.91$15.44136,400—————
1999-05-17$15.34$15.34$15.03$15.06113,200—————
1999-05-14$15.44$15.47$15.12$15.2894,600—————
1999-05-13$15.00$16.00$15.00$15.50334,000—————
1999-05-12$14.97$15.09$14.94$14.97121,000—————
1999-05-11$14.88$15.00$14.78$14.97160,400—————
1999-05-10$14.84$14.84$14.56$14.75245,600—————
1999-05-07$14.62$15.00$14.50$14.84298,000—————
1999-05-06$14.31$14.56$14.31$14.5683,000—————
1999-05-05$14.31$14.41$14.25$14.38132,000—————
1999-05-04$14.25$14.47$14.25$14.38138,200—————
1999-05-03$14.47$14.59$14.25$14.25137,600—————
1999-04-30$14.81$14.84$14.44$14.44103,200—————
1999-04-29$14.75$14.81$14.75$14.78175,600—————
1999-04-28$14.66$14.88$14.62$14.75159,800—————
1999-04-27$14.66$14.75$14.66$14.6959,400—————
1999-04-26$14.59$14.94$14.47$14.72296,400—————
1999-04-23$14.59$14.69$14.44$14.66182,000—————
1999-04-22$14.84$15.12$14.44$14.59356,600—————
1999-04-21$14.44$14.72$14.31$14.72202,000—————
1999-04-20$14.50$14.56$14.25$14.56143,200—————
1999-04-19$14.25$14.62$14.25$14.44195,400—————
1999-04-16$13.00$14.44$13.00$14.25390,400—————
1999-04-15$12.94$13.09$12.94$13.00302,800—————
1999-04-14$12.75$13.16$12.75$12.94271,400—————
1999-04-13$13.00$13.12$12.56$12.75195,800—————
1999-04-12$12.38$13.31$12.34$12.62228,200—————
1999-04-09$11.50$12.22$11.50$12.22129,200—————
1999-04-08$11.50$11.53$11.25$11.38326,000—————
1999-04-07$11.91$11.91$11.38$11.56134,400—————
1999-04-06$11.78$12.00$11.78$11.91166,200—————
1999-04-05$12.00$12.19$11.69$11.78121,800—————
1999-04-01$12.16$12.16$11.88$12.00107,600—————
1999-03-31$12.56$12.56$11.94$11.97231,200—————
1999-03-30$12.56$12.69$12.28$12.56127,200—————
1999-03-29$12.00$12.72$12.00$12.62148,800———$0.04—
1999-03-26$11.69$11.94$11.69$11.81311,800—————
1999-03-25$11.44$12.31$11.44$12.16318,000—————
1999-03-24$11.12$11.34$11.09$11.34121,600—————
1999-03-23$11.50$11.53$11.00$11.06228,200—————
1999-03-22$11.88$12.16$11.50$11.50262,400—————
1999-03-19$11.59$11.94$11.56$11.72130,600—————
1999-03-18$11.62$11.78$11.56$11.59109,400—————
1999-03-17$11.81$11.91$11.56$11.62203,200—————
1999-03-16$11.69$11.97$11.62$11.91134,400—————
1999-03-15$11.41$11.69$11.28$11.69192,600—————
1999-03-12$11.56$11.78$11.47$11.50261,400—————
1999-03-11$11.56$11.66$11.50$11.53105,000—————
1999-03-10$11.44$11.69$11.41$11.66120,000—————
1999-03-09$11.16$11.59$11.12$11.31155,000—————
1999-03-08$11.66$11.66$11.09$11.09183,600—————
1999-03-05$11.25$11.56$11.25$11.56276,200—————
1999-03-04$11.00$11.25$10.91$11.16730,600—————
1999-03-03$11.34$11.62$10.78$10.81500,800—————
1999-03-02$11.81$11.97$11.00$11.22304,600—————
1999-03-01$11.75$11.88$11.62$11.88205,800—————
1999-02-26$12.25$12.25$11.62$11.69144,800—————
1999-02-25$12.22$12.28$12.19$12.1998,200—————
1999-02-24$12.44$12.50$12.19$12.22123,600—————
1999-02-23$12.50$12.62$12.38$12.4166,800—————
1999-02-22$12.25$12.75$12.25$12.59104,000—————
1999-02-19$12.50$12.75$12.19$12.19140,800—————
1999-02-18$12.94$13.09$12.34$12.56281,400—————
1999-02-17$13.00$13.34$13.00$13.00130,600—————
1999-02-16$12.50$12.97$12.50$12.97188,800—————
1999-02-12$12.50$12.50$12.00$12.1982,800—————
1999-02-11$11.94$12.50$11.80$12.41204,800—————
1999-02-10$12.41$12.50$11.84$11.88127,800—————
1999-02-09$12.56$12.72$12.38$12.4186,000—————
1999-02-08$12.31$12.50$12.16$12.4757,800—————
1999-02-05$12.62$12.72$12.31$12.3190,200—————
1999-02-04$12.88$12.88$12.03$12.50275,800—————
1999-02-03$12.94$13.09$12.91$12.97107,800—————
1999-02-02$13.03$13.09$12.88$12.88138,400—————
1999-02-01$13.25$13.25$13.00$13.1258,400—————
1999-01-29$13.12$13.28$13.00$13.28136,600—————
1999-01-28$13.09$13.16$13.03$13.1250,000—————
1999-01-27$13.16$13.22$13.00$13.00227,000—————
1999-01-26$12.91$13.19$12.91$13.06196,400—————
1999-01-25$13.28$13.38$12.97$13.03145,200—————
1999-01-22$13.38$13.44$13.25$13.34116,200—————
1999-01-21$13.38$13.47$13.19$13.31145,800—————
1999-01-20$13.41$13.56$13.31$13.44159,800—————
1999-01-19$13.56$13.59$13.28$13.28173,800—————
1999-01-15$13.84$13.88$13.56$13.56145,000—————
1999-01-14$14.38$14.44$13.84$13.8474,400—————
1999-01-13$13.69$14.44$13.44$14.44103,000—————
1999-01-12$14.19$14.19$13.81$13.81107,400—————
1999-01-11$14.97$14.97$14.19$14.19147,800—————
1999-01-08$14.88$14.97$14.84$14.97105,800—————
1999-01-07$14.88$14.97$14.84$14.9773,800—————
1999-01-06$14.97$14.97$14.78$14.8853,000—————
1999-01-05$14.88$14.97$14.66$14.8482,000—————
1999-01-04$15.12$15.19$14.88$14.94213,800—————
1998-12-31$14.84$15.19$14.84$15.1978,200—————
1998-12-30$14.88$15.06$14.84$14.91111,000———$0.04—
1998-12-29$14.38$14.94$14.31$14.88158,200—————
1998-12-28$14.38$14.56$13.94$14.25127,400—————
1998-12-24$14.34$14.50$14.28$14.4727,000—————
1998-12-23$14.38$14.38$14.06$14.3476,800—————
1998-12-22$14.47$14.59$14.16$14.38168,400—————
1998-12-21$14.41$14.41$14.16$14.38134,200—————
1998-12-18$14.19$14.38$14.19$14.28207,000—————
1998-12-17$13.88$14.34$13.81$14.0997,400—————
1998-12-16$13.84$14.09$13.75$13.7596,800—————
1998-12-15$13.44$13.88$13.44$13.88115,200—————
1998-12-14$14.06$14.06$13.44$13.44118,200—————
1998-12-11$14.06$14.06$13.81$13.9452,600—————
1998-12-10$14.19$14.25$14.06$14.09132,000—————
1998-12-09$14.28$14.41$14.25$14.28215,200—————
1998-12-08$14.38$14.38$14.16$14.2264,600—————
1998-12-07$14.44$14.50$14.28$14.28229,400—————
1998-12-04$14.12$14.50$14.12$14.50142,800—————
1998-12-03$14.66$14.66$14.00$14.0674,400—————
1998-12-02$14.25$14.56$14.19$14.56198,200—————
1998-12-01$14.00$14.44$14.00$14.31420,600—————
1998-11-30$13.84$14.19$13.84$14.03284,200—————
1998-11-27$13.62$13.88$13.62$13.88194,400—————
1998-11-25$14.06$14.06$13.50$13.66232,800—————
1998-11-24$14.16$14.19$14.00$14.00128,400—————
1998-11-23$14.56$14.69$14.06$14.09117,800—————
1998-11-20$14.00$14.69$13.94$14.44251,200—————
1998-11-19$13.94$14.09$13.88$14.0997,800—————
1998-11-18$14.25$14.38$13.69$13.94189,000—————
1998-11-17$14.19$14.28$14.06$14.16331,400—————
1998-11-16$14.50$14.50$13.94$14.25110,800—————
1998-11-13$14.56$14.62$14.25$14.44185,400—————
1998-11-12$14.75$14.88$14.50$14.56258,400—————
1998-11-11$14.50$14.91$14.44$14.8499,000—————
1998-11-10$14.50$14.50$14.12$14.5088,800—————
1998-11-09$14.56$14.69$14.38$14.6976,400—————
1998-11-06$14.75$14.75$14.50$14.5676,400—————
1998-11-05$14.12$14.38$13.88$14.3177,600—————
1998-11-04$14.00$14.38$14.00$14.12106,200—————
1998-11-03$14.50$14.50$13.75$13.94123,200—————
1998-11-02$14.31$14.62$14.28$14.53104,000—————
1998-10-30$14.38$14.69$14.25$14.25190,000—————
1998-10-29$14.12$14.62$14.09$14.41141,800—————
1998-10-28$13.62$14.12$13.50$14.09131,600—————
1998-10-27$13.41$13.72$13.41$13.6295,600—————
1998-10-26$13.09$13.72$13.09$13.28138,800—————
1998-10-23$13.00$13.00$12.78$12.97287,200—————
1998-10-22$12.62$13.22$12.62$13.00358,800—————
1998-10-21$11.94$12.12$11.81$12.06240,000—————
1998-10-20$11.91$12.31$11.78$11.91107,600—————
1998-10-19$12.06$12.19$11.78$11.78128,600—————
1998-10-16$11.78$12.19$11.78$12.03347,000—————
1998-10-15$11.81$11.84$11.75$11.7889,400—————
1998-10-14$12.19$12.19$11.75$11.9165,800—————
1998-10-13$12.00$12.06$11.75$12.0693,000—————
1998-10-12$11.88$12.56$11.81$12.1262,000—————
1998-10-09$11.44$11.75$11.19$11.75154,800—————
1998-10-08$11.62$11.62$11.12$11.50122,600—————
1998-10-07$12.06$12.25$11.50$11.75154,400—————
1998-10-06$11.44$12.19$11.25$12.19106,400—————
1998-10-05$11.88$11.94$11.50$11.56122,600—————
1998-10-02$11.81$12.00$11.75$11.88225,400—————
1998-10-01$12.38$12.38$11.50$12.00159,600—————
1998-09-30$12.50$12.62$12.44$12.62141,800—————
1998-09-29$12.38$12.62$12.38$12.56129,000—————
1998-09-28$12.41$12.47$12.41$12.44220,400———$0.04—
1998-09-25$12.50$12.56$12.38$12.47464,800—————
1998-09-24$12.47$12.53$12.38$12.50399,800—————
1998-09-23$12.31$12.69$12.31$12.47240,200—————
1998-09-22$12.56$12.56$12.16$12.41100,000—————
1998-09-21$12.50$12.59$12.41$12.5683,000—————
1998-09-18$13.19$13.19$12.75$12.75642,200—————
1998-09-17$13.50$13.53$13.25$13.2593,600—————
1998-09-16$13.88$14.19$13.56$13.81277,200—————
1998-09-15$13.50$13.81$13.38$13.81185,400—————
1998-09-14$13.50$14.00$13.34$13.47185,200—————
1998-09-11$12.59$13.09$12.44$13.09106,400—————
1998-09-10$12.75$12.75$12.50$12.5951,400—————
1998-09-09$13.19$13.19$12.88$12.8875,600—————
1998-09-08$12.81$13.25$12.81$13.1691,400—————
1998-09-04$12.97$12.97$12.56$12.69358,200—————
1998-09-03$13.06$13.31$12.78$12.9488,000—————
1998-09-02$12.38$13.56$12.25$13.16158,800—————
1998-09-01$11.84$12.69$11.84$12.50155,000—————
1998-08-31$12.03$12.12$11.81$11.84206,400—————
1998-08-28$12.00$12.06$11.81$12.06180,200—————
1998-08-27$11.69$12.00$11.38$12.00379,200—————
1998-08-26$11.25$11.62$10.88$11.62245,000—————
1998-08-25$11.88$11.94$11.56$11.69871,800—————
1998-08-24$12.19$12.22$11.88$11.8894,200—————
1998-08-21$12.47$12.50$11.78$12.31101,400—————
1998-08-20$12.69$12.69$12.56$12.62191,800—————
1998-08-19$12.97$12.97$12.66$12.81243,200—————
1998-08-18$13.12$13.19$12.88$12.91244,200—————
1998-08-17$13.38$13.38$13.00$13.03269,400—————
1998-08-14$13.41$13.41$13.09$13.38156,400—————
1998-08-13$13.09$13.50$13.06$13.41204,800—————
1998-08-12$13.44$13.50$13.12$13.22226,400—————
1998-08-11$13.50$13.50$13.25$13.50240,600—————
1998-08-10$14.12$14.16$13.78$13.81244,400—————
1998-08-07$13.50$14.22$13.50$14.22268,400—————
1998-08-06$13.00$13.44$13.00$13.41386,200—————
1998-08-05$13.69$13.91$13.25$13.31247,000—————
1998-08-04$14.12$14.12$13.72$13.721,312,800—————
1998-08-03$14.81$14.91$13.94$14.09256,600—————
1998-07-31$14.56$15.09$14.56$14.88875,200—————
1998-07-30$14.72$14.81$14.31$14.621,229,800—————
1998-07-29$15.00$15.00$14.31$14.72312,800—————
1998-07-28$15.38$15.38$14.66$14.88449,400—————
1998-07-27$15.38$15.41$15.34$15.38424,000—————
1998-07-24$16.44$16.44$15.00$15.28121,600—————
1998-07-23$16.59$16.81$16.25$16.38151,400—————
1998-07-22$16.38$16.47$16.38$16.47499,200—————
1998-07-21$16.50$16.50$16.25$16.41222,000—————
1998-07-20$15.88$16.47$15.84$16.44351,000—————
1998-07-17$16.06$16.12$15.62$15.91446,600—————
1998-07-16$16.25$16.34$16.06$16.16245,800—————
1998-07-15$16.56$16.69$16.25$16.34218,000—————
1998-07-14$16.28$16.72$16.28$16.56113,000—————
1998-07-13$16.25$16.34$16.25$16.28261,800—————
1998-07-10$16.28$16.34$16.25$16.2583,800—————
1998-07-09$16.28$16.38$16.25$16.3193,800—————
1998-07-08$16.31$16.38$16.25$16.31417,400—————
1998-07-07$16.31$16.38$16.11$16.34261,200—————
1998-07-06$16.62$16.62$16.25$16.25155,800—————
1998-07-02$16.78$16.91$16.69$16.69118,400—————
1998-07-01$16.81$16.94$16.56$16.91184,800—————
1998-06-30$16.88$17.09$16.66$16.94249,200—————
1998-06-29$17.00$17.06$16.81$16.9769,000—————
1998-06-26$16.38$16.88$16.38$16.88109,000—————
1998-06-25$17.06$17.09$16.38$16.50121,600—————
1998-06-24$16.75$17.12$16.75$17.1285,000—————
1998-06-23$16.53$16.75$16.50$16.72300,600—————
1998-06-22$16.56$16.75$16.50$16.50142,000—————
1998-06-19$16.56$16.78$16.56$16.6235,200—————
1998-06-18$16.53$16.62$16.44$16.56106,600—————
1998-06-17$16.31$16.53$16.31$16.50292,800—————
1998-06-16$16.12$16.50$16.12$16.44173,400—————
1998-06-15$16.06$16.12$16.00$16.06209,200—————
1998-06-12$16.06$16.25$15.94$16.19143,400—————
1998-06-11$16.31$16.34$16.19$16.1995,200—————
1998-06-10$16.31$16.38$16.19$16.31149,600—————
1998-06-09$16.50$16.69$16.31$16.53150,400—————
1998-06-08$16.44$16.88$16.44$16.75363,600—————
1998-06-05$16.06$16.25$15.88$16.25444,400—————
1998-06-04$15.94$16.25$15.91$16.16421,200—————
1998-06-03$16.31$16.31$15.69$15.75463,800—————
1998-06-02$16.50$16.59$16.28$16.38159,000—————
1998-06-01$17.06$17.31$16.75$16.88218,400—————
1998-05-29$16.62$17.12$16.62$17.12202,400—————
1998-05-28$17.00$17.00$16.50$16.50311,400—————
1998-05-27$16.97$17.06$16.88$17.00296,000—————
1998-05-26$17.44$17.44$17.00$17.16157,800—————
1998-05-22$17.69$17.75$17.44$17.44120,400—————
1998-05-21$17.50$17.75$17.50$17.75958,400—————
1998-05-20$17.44$17.56$17.44$17.50130,800—————
1998-05-19$17.50$17.66$17.31$17.44350,400—————
1998-05-18$17.06$17.69$17.06$17.56112,000—————
1998-05-15$17.03$17.09$16.97$17.00326,600—————
1998-05-14$17.00$17.19$16.78$17.09265,600—————
1998-05-13$17.06$17.12$17.00$17.03441,200—————
1998-05-12$17.16$17.22$17.03$17.22221,800—————
1998-05-11$17.50$17.55$17.19$17.31247,600—————
1998-05-08$17.56$17.81$17.44$17.62159,000—————
1998-05-07$17.69$17.81$17.44$17.47321,400—————
1998-05-06$17.94$17.94$17.25$17.56382,000—————
1998-05-05$18.00$18.00$17.81$17.94125,800—————
1998-05-04$17.62$18.06$17.62$18.06226,600—————
1998-05-01$17.75$17.81$17.69$17.69118,200—————
1998-04-30$17.81$17.97$17.62$17.81429,800—————
1998-04-29$17.59$17.81$17.59$17.75369,200—————
1998-04-28$17.75$18.12$17.47$17.53249,600—————
1998-04-27$17.28$17.78$17.16$17.75398,600—————
1998-04-24$17.00$17.38$17.00$17.31266,600—————
1998-04-23$17.50$17.50$16.81$17.00672,200—————
1998-04-22$18.31$18.38$17.50$17.62698,600—————
1998-04-21$18.94$18.94$17.75$18.31475,600—————
1998-04-20$18.94$19.06$18.50$18.94256,200—————
1998-04-17$18.81$18.94$18.75$18.88521,200—————
1998-04-16$17.75$18.34$17.62$18.28229,400—————
1998-04-15$17.81$17.94$17.50$17.81284,200—————
1998-04-14$17.88$18.09$17.81$17.88214,400—————
1998-04-13$18.12$18.12$17.62$17.88204,000—————
1998-04-09$18.12$18.25$17.81$18.19247,800—————
1998-04-08$18.97$18.97$18.12$18.12284,000—————
1998-04-07$18.88$18.94$18.75$18.78302,000—————
1998-04-06$19.12$19.75$19.06$19.16385,200—————
1998-04-03$18.56$19.41$18.50$19.25729,800—————
1998-04-02$18.44$18.91$18.41$18.53879,200—————
1998-04-01$18.38$19.12$18.25$18.25814,400—————
1998-03-31$17.25$18.12$17.25$17.94371,000—————
1998-03-30$17.69$17.72$17.06$17.22343,800—————
1998-03-27$17.81$17.84$17.44$17.62257,200—————
1998-03-26$17.47$18.00$17.44$17.78757,600—————
1998-03-25$16.69$17.69$16.69$17.31744,400—————
1998-03-24$16.06$16.69$16.06$16.69302,200—————
1998-03-23$15.81$16.06$15.75$16.06506,600—————
1998-03-20$16.31$16.31$15.38$15.88382,400—————
1998-03-19$16.41$16.53$16.25$16.28124,200—————
1998-03-18$16.44$16.75$16.38$16.53147,600—————
1998-03-17$16.44$16.75$16.25$16.56221,800—————
1998-03-16$16.34$16.47$16.31$16.44210,600—————
1998-03-13$16.97$16.97$16.25$16.25170,400—————
1998-03-12$16.69$16.97$16.56$16.97142,200—————
1998-03-11$16.69$16.84$16.69$16.78212,000—————
1998-03-10$16.38$16.69$16.38$16.59366,800—————
1998-03-09$16.69$16.75$16.31$16.38467,400—————
1998-03-06$16.75$16.88$16.69$16.81309,200—————
1998-03-05$16.88$16.91$16.56$16.75289,400—————
1998-03-04$17.00$17.12$16.81$17.00424,200—————
1998-03-03$16.31$17.06$16.31$17.06321,400—————
1998-03-02$16.69$16.84$16.25$16.44323,400—————
1998-02-27$17.19$17.28$16.62$16.62312,800—————
1998-02-26$17.12$17.38$17.12$17.19310,800—————
1998-02-25$17.25$17.31$17.06$17.25625,600—————
1998-02-24$17.50$17.56$17.22$17.31438,600—————
1998-02-23$17.31$17.56$17.19$17.50580,000—————
1998-02-20$17.38$17.47$17.12$17.25688,000—————
1998-02-19$17.12$17.50$17.12$17.50298,800—————
1998-02-18$17.06$17.38$16.19$16.621,019,200—————
1998-02-17$17.12$17.50$17.00$17.00268,000—————
1998-02-13$16.88$17.56$16.81$17.12710,600—————
1998-02-12$16.88$17.00$16.56$16.88548,000—————
1998-02-11$16.19$16.88$16.16$16.88828,600—————
1998-02-10$16.75$16.78$16.00$16.06715,600—————
1998-02-09$16.88$17.00$16.66$16.81696,800—————
1998-02-06$17.06$17.12$16.75$16.88510,000—————
1998-02-05$16.53$17.12$16.53$17.06430,000—————
1998-02-04$16.28$16.50$16.28$16.47832,400—————
1998-02-03$16.19$16.41$16.19$16.31724,600—————
1998-02-02$16.31$16.56$16.19$16.281,057,800—————
1998-01-30$16.12$16.34$16.00$16.00822,400—————
1998-01-29$16.19$16.25$16.16$16.19456,400—————
1998-01-28$15.94$16.31$15.94$16.31826,800—————
1998-01-27$16.00$16.19$15.91$15.94733,200—————
1998-01-26$16.00$16.28$15.81$16.03565,600—————
1998-01-23$16.06$16.19$15.94$16.03521,400—————
1998-01-22$15.94$16.19$15.69$16.191,031,600—————
1998-01-21$16.19$16.38$15.94$16.00907,800—————
1998-01-20$15.62$16.25$15.56$16.191,189,000—————
1998-01-16$14.94$15.88$14.94$15.751,633,600—————
1998-01-15$14.34$15.00$14.34$15.002,236,600—————
1998-01-14$13.78$14.50$13.78$14.471,671,000—————
1998-01-13$13.44$13.84$13.44$13.811,084,800—————
1998-01-12$13.16$13.53$13.16$13.502,329,800—————
1998-01-09$14.59$14.59$13.62$13.881,362,400—————
1998-01-08$14.94$14.94$14.53$14.591,965,400—————
1998-01-07$14.75$15.25$14.75$14.881,344,200—————
1998-01-06$14.62$15.00$14.62$14.752,082,400—————
1998-01-05$15.00$15.00$14.44$14.691,644,000—————
1998-01-02$14.94$15.12$14.72$15.00564,000—————

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.